Invesco MSCI Sustainable Future ETF (ERTH) Exchange: NYSE ARCA

Data as of May 2, 2025

$37.66 ($0.24) 0.63%

Invesco MSCI Sustainable Future ETF - Daily Information
Click for more stock information on Invesco MSCI Sustainable Future ETF.
Daily Information Data
Date May 2, 2025
Open $37.70
Previous Close $37.66
High $37.80
Low $37.41
Adjusted Open $37.70
Previous Adjusted Close $37.66
Adjusted High $37.80
Adjusted Low $37.41

About Invesco MSCI Sustainable Future ETF (ERTH)

The Fund generally will invest at least 90% of its total assets in the securities (including American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”)) that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Cleantech Indices LLC (“Cleantech” or the “Index Provider”) identifies securities for inclusion in the Underlying Index, which is designed to track the performance of publicly traded clean technology (or “cleantech”) companies. Cleantech considers a company to be a cleantech company when it derives at least 50% of its revenues or operating profits from cleantech businesses, which are defined as businesses that provide knowledge-based products or services that add economic value by reducing cost and raising productivity and/or product performance, while reducing the consumption of resources and the negative impact on the environment and public health. The Underlying Index focuses on companies that are leaders in the innovation and commercial deployment of cleantech products/services across a broad range of industries, including, but not limited to, clean energy, energy efficiency and transmission, clean water, advanced materials, eco-friendly agriculture/forestry and nutrition, transportation, manufacturing efficiency, recycling and pollution prevention/remediation and solutions that reduce the need for resource-intensive activities or goods (e.g., shared economy services, videoconferencing and telemedicine). As of June 30, 2020, the Underlying Index was comprised of 52 constituents with market capitalizations ranging from $265 million to $64.6 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 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the cleantech sector, industrials sector and information technology sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Historical Stock Data for Invesco MSCI Sustainable Future ETF (ERTH)

Date Open High Low Close Adj.Close Volume
2025-04-17 $37.70 $37.80 $37.41 $37.66 $37.66 4,450
2025-04-16 $37.58 $37.90 $37.08 $37.42 $37.42 3,752
2025-04-15 $38.02 $38.02 $37.81 $38.00 $38.00 4,984
2025-04-14 $37.89 $38.26 $37.81 $38.14 $38.14 4,458
2025-04-11 $36.76 $37.61 $36.63 $37.61 $37.61 7,566
2025-04-10 $36.69 $36.70 $35.89 $36.39 $36.39 4,906
2025-04-09 $34.46 $37.17 $34.46 $37.17 $37.17 6,555
2025-04-08 $36.13 $36.30 $34.06 $34.29 $34.29 14,259
2025-04-07 $34.93 $36.70 $34.60 $35.19 $35.19 33,904
2025-04-04 $37.05 $37.05 $35.96 $36.48 $36.48 26,588
2025-04-03 $38.53 $38.57 $38.38 $38.38 $38.38 3,415
2025-04-02 $38.64 $39.36 $38.64 $39.31 $39.31 4,587
2025-04-01 $38.78 $39.08 $38.53 $39.01 $39.01 7,207
2025-03-31 $38.52 $38.87 $38.33 $38.84 $38.84 4,378
2025-03-28 $39.42 $39.43 $39.00 $39.11 $39.11 6,351
2025-03-27 $39.58 $39.88 $39.55 $39.70 $39.70 5,518
2025-03-26 $39.90 $39.90 $39.52 $39.60 $39.60 11,300
2025-03-25 $40.03 $40.25 $40.03 $40.07 $40.07 5,380
2025-03-24 $40.12 $40.44 $40.12 $40.20 $40.20 6,171
2025-03-21 $39.70 $39.98 $39.70 $39.89 $39.84 4,662
2025-03-20 $40.38 $40.68 $40.33 $40.43 $40.38 4,038
2025-03-19 $40.72 $41.17 $40.72 $40.92 $40.87 2,969
2025-03-18 $40.78 $40.78 $40.49 $40.50 $40.45 5,437
2025-03-17 $40.23 $40.87 $40.23 $40.71 $40.66 9,044
2025-03-14 $39.97 $40.31 $39.97 $40.28 $40.28 12,239
2025-03-13 $39.79 $39.84 $39.46 $39.57 $39.57 13,698
2025-03-12 $40.13 $40.15 $39.75 $39.98 $39.98 7,343
2025-03-11 $39.93 $40.21 $39.65 $40.02 $40.02 9,051
2025-03-10 $39.81 $39.92 $39.28 $39.35 $39.35 5,117
2025-03-07 $39.79 $40.39 $39.74 $40.36 $40.36 13,182
2025-03-06 $40.02 $40.15 $39.72 $39.84 $39.84 9,192
2025-03-05 $39.66 $40.15 $39.66 $40.10 $40.10 29,785
2025-03-04 $38.55 $39.50 $38.29 $39.06 $39.06 12,815
2025-03-03 $39.93 $39.93 $38.85 $39.00 $39.00 34,179
2025-02-28 $39.93 $40.14 $39.63 $40.14 $40.14 5,791
2025-02-27 $40.56 $41.00 $40.29 $40.30 $40.30 6,895
2025-02-26 $41.21 $41.65 $41.12 $41.14 $41.14 8,810
2025-02-25 $41.00 $41.00 $40.59 $40.76 $40.76 5,749
2025-02-24 $40.98 $40.98 $40.48 $40.60 $40.60 11,906
2025-02-21 $41.81 $41.91 $41.01 $41.06 $41.06 8,515
2025-02-20 $41.53 $41.53 $41.18 $41.53 $41.53 4,884
2025-02-19 $41.38 $41.58 $41.22 $41.24 $41.24 11,290
2025-02-18 $41.21 $41.32 $41.07 $41.27 $41.27 9,917
2025-02-14 $41.15 $41.24 $41.02 $41.15 $41.15 10,020
2025-02-13 $40.19 $40.78 $40.19 $40.70 $40.70 5,733
2025-02-12 $39.88 $40.22 $39.88 $40.12 $40.12 5,782
2025-02-11 $40.30 $40.46 $40.09 $40.15 $40.15 3,260
2025-02-10 $40.69 $40.71 $40.53 $40.58 $40.58 4,644
2025-02-07 $40.96 $41.04 $40.40 $40.52 $40.52 12,622
2025-02-06 $40.52 $40.87 $40.48 $40.80 $40.80 30,765
2025-02-05 $40.36 $40.45 $40.20 $40.24 $40.24 14,174
2025-02-04 $39.82 $40.39 $39.82 $40.21 $40.21 7,816
2025-02-03 $39.10 $39.74 $39.10 $39.61 $39.61 14,449
2025-01-31 $40.47 $40.75 $40.04 $40.11 $40.11 7,880
2025-01-30 $40.22 $40.69 $40.16 $40.50 $40.50 11,268
2025-01-29 $40.05 $40.14 $39.76 $39.83 $39.83 11,998
2025-01-28 $40.05 $40.05 $39.42 $39.87 $39.87 7,936
2025-01-27 $40.23 $40.32 $39.73 $40.01 $40.01 11,538
2025-01-24 $40.76 $40.89 $40.52 $40.60 $40.60 9,317
2025-01-23 $40.26 $40.67 $40.09 $40.62 $40.62 27,131
2025-01-22 $40.80 $40.80 $40.34 $40.39 $40.39 18,899
2025-01-21 $41.13 $41.13 $40.83 $41.08 $41.08 10,112
2025-01-17 $40.81 $41.08 $40.81 $40.89 $40.89 6,044
2025-01-16 $40.49 $40.62 $40.49 $40.62 $40.62 3,267
2025-01-15 $40.62 $40.66 $40.41 $40.49 $40.49 10,908
2025-01-14 $39.92 $39.96 $39.59 $39.75 $39.75 7,229
2025-01-13 $39.24 $39.36 $38.95 $39.36 $39.36 13,680
2025-01-10 $39.70 $39.90 $39.42 $39.72 $39.72 50,324
2025-01-08 $40.80 $40.80 $40.31 $40.57 $40.57 7,889
2025-01-07 $41.73 $42.07 $41.11 $41.23 $41.23 9,623
2025-01-06 $41.77 $42.03 $41.54 $41.54 $41.54 8,317
2025-01-03 $40.72 $41.49 $40.72 $41.46 $41.46 9,216
2025-01-02 $40.63 $40.91 $40.41 $40.62 $40.62 5,223
2024-12-31 $40.76 $41.06 $40.43 $40.44 $40.44 16,320
2024-12-30 $40.98 $40.98 $40.50 $40.82 $40.82 23,268
2024-12-27 $41.54 $41.54 $41.10 $41.20 $41.20 6,937
2024-12-26 $41.41 $41.72 $41.41 $41.66 $41.66 8,859
2024-12-24 $41.16 $41.56 $41.08 $41.53 $41.53 5,185
2024-12-23 $40.75 $41.07 $40.64 $41.05 $41.05 20,561
2024-12-20 $40.11 $41.16 $40.11 $40.72 $40.67 11,843
2024-12-19 $40.77 $40.77 $40.24 $40.28 $40.23 10,025
2024-12-18 $42.02 $42.24 $40.68 $40.68 $40.63 6,997
2024-12-17 $41.83 $42.11 $41.78 $41.96 $41.91 8,244
2024-12-16 $41.78 $42.02 $41.65 $41.89 $41.84 25,015
2024-12-13 $41.98 $41.98 $41.71 $41.94 $41.89 6,868
2024-12-12 $42.36 $42.47 $42.11 $42.20 $42.15 18,139
2024-12-11 $42.57 $42.65 $42.29 $42.46 $42.41 4,580
2024-12-10 $42.64 $42.64 $42.28 $42.38 $42.33 8,519
2024-12-09 $42.73 $43.39 $42.73 $43.04 $42.99 10,798
2024-12-06 $42.32 $42.38 $41.99 $42.15 $42.15 5,453
2024-12-05 $42.03 $42.31 $41.97 $41.99 $41.99 24,386
2024-12-04 $42.16 $42.16 $41.85 $41.96 $41.96 27,521
2024-12-03 $42.31 $42.40 $42.17 $42.24 $42.24 8,038
2024-12-02 $42.42 $42.47 $42.24 $42.37 $42.37 7,690
2024-11-29 $42.08 $42.45 $41.95 $42.45 $42.45 4,082
2024-11-27 $41.90 $42.12 $41.73 $41.81 $41.81 13,384
2024-11-26 $41.97 $41.97 $41.31 $41.54 $41.54 16,720
2024-11-25 $42.13 $42.38 $42.01 $42.23 $42.23 26,758
2024-11-22 $41.08 $41.55 $41.08 $41.48 $41.48 9,212
2024-11-21 $41.30 $41.46 $41.14 $41.25 $41.25 7,971
2024-11-20 $41.29 $41.32 $41.08 $41.31 $41.31 8,734
2024-11-19 $41.25 $41.46 $41.08 $41.46 $41.46 7,922
2024-11-18 $41.00 $41.48 $41.00 $41.35 $41.35 12,762
2024-11-15 $41.28 $41.36 $40.94 $41.01 $41.01 52,395
2024-11-14 $41.47 $41.50 $41.25 $41.27 $41.27 6,924
2024-11-13 $41.69 $41.87 $41.30 $41.39 $41.39 10,192
2024-11-12 $42.35 $42.35 $41.36 $41.50 $41.50 10,981
2024-11-11 $42.70 $42.77 $42.56 $42.69 $42.69 9,352
2024-11-08 $42.39 $42.39 $42.01 $42.22 $42.22 13,712
2024-11-07 $42.44 $42.85 $42.44 $42.69 $42.69 19,362
2024-11-06 $42.22 $42.22 $41.62 $41.95 $41.95 21,550
2024-11-05 $42.79 $43.39 $42.70 $43.39 $43.39 14,869
2024-11-04 $42.73 $43.25 $42.73 $42.89 $42.89 13,446
2024-11-01 $42.38 $42.68 $42.16 $42.26 $42.26 6,043
2024-10-31 $42.69 $42.69 $42.19 $42.25 $42.25 4,721
2024-10-30 $42.71 $42.97 $42.71 $42.72 $42.72 5,840
2024-10-29 $43.24 $43.24 $42.81 $42.82 $42.82 2,519
2024-10-28 $43.11 $45.10 $42.28 $43.45 $43.45 7,186
2024-10-25 $42.91 $43.18 $42.90 $43.02 $43.02 31,783
2024-10-24 $42.06 $42.36 $42.06 $42.36 $42.36 5,001
2024-10-23 $42.16 $42.22 $41.71 $41.81 $41.81 5,069
2024-10-22 $42.26 $42.50 $42.19 $42.43 $42.43 15,692
2024-10-21 $42.67 $42.67 $42.23 $42.32 $42.32 9,223
2024-10-18 $42.71 $42.83 $42.55 $42.83 $42.83 12,565
2024-10-17 $42.51 $42.51 $42.24 $42.29 $42.29 4,133
2024-10-16 $42.48 $42.86 $42.48 $42.73 $42.73 4,802
2024-10-15 $42.80 $42.80 $42.33 $42.33 $42.33 4,090
2024-10-14 $43.14 $43.29 $43.14 $43.19 $43.19 2,983
2024-10-11 $43.03 $43.44 $43.03 $43.38 $43.38 4,560
2024-10-10 $43.83 $43.83 $43.31 $43.38 $43.38 4,655
2024-10-09 $43.80 $44.09 $43.80 $43.98 $43.98 3,707
2024-10-08 $44.23 $44.23 $44.07 $44.21 $44.21 4,847
2024-10-07 $44.62 $44.80 $44.51 $44.75 $44.75 5,598
2024-10-04 $44.61 $44.70 $44.38 $44.68 $44.68 5,979
2024-10-03 $44.23 $44.46 $44.21 $44.29 $44.29 5,660
2024-10-02 $44.89 $44.96 $44.39 $44.96 $44.96 5,730
2024-10-01 $45.12 $45.12 $44.49 $44.87 $44.87 15,277
2024-09-30 $45.55 $45.55 $44.99 $45.12 $45.12 3,023
2024-09-27 $45.24 $45.50 $45.17 $45.27 $45.27 12,706
2024-09-26 $44.87 $44.94 $44.51 $44.80 $44.80 6,373
2024-09-25 $44.25 $44.25 $43.92 $43.92 $43.92 3,892
2024-09-24 $44.18 $44.46 $44.11 $44.45 $44.45 2,874
2024-09-23 $43.32 $43.64 $43.32 $43.63 $43.63 8,142
2024-09-20 $43.82 $43.82 $43.28 $43.43 $43.29 6,298
2024-09-19 $44.11 $44.20 $43.86 $44.06 $43.92 10,556
2024-09-18 $43.45 $44.00 $43.25 $43.25 $43.11 5,734
2024-09-17 $43.29 $43.65 $43.27 $43.46 $43.32 10,488
2024-09-16 $42.97 $43.09 $42.80 $43.05 $42.91 16,612
2024-09-13 $42.75 $42.96 $42.75 $42.90 $42.77 4,016
2024-09-12 $42.31 $42.59 $42.14 $42.49 $42.35 5,136
2024-09-11 $41.61 $42.41 $41.31 $42.40 $42.27 7,753
2024-09-10 $41.06 $41.20 $40.66 $41.20 $41.07 5,356
2024-09-09 $41.02 $41.22 $40.90 $41.00 $40.87 7,584
2024-09-06 $41.75 $41.75 $40.77 $40.81 $40.68 18,245
2024-09-05 $41.75 $41.96 $41.59 $41.69 $41.56 23,871
2024-09-04 $41.29 $41.69 $41.25 $41.41 $41.28 182,704
2024-09-03 $42.25 $42.25 $41.20 $41.20 $41.07 5,990
2024-08-30 $42.35 $42.40 $41.94 $42.39 $42.25 7,555
2024-08-29 $42.33 $42.50 $42.14 $42.14 $42.01 9,345
2024-08-28 $42.54 $42.54 $41.79 $41.98 $41.85 16,927
2024-08-27 $42.85 $42.85 $42.52 $42.79 $42.65 6,001
2024-08-26 $43.19 $43.19 $42.76 $42.77 $42.63 9,682
2024-08-23 $41.87 $42.96 $41.87 $42.96 $42.82 26,666
2024-08-22 $42.08 $42.08 $41.60 $41.60 $41.47 12,998
2024-08-21 $41.71 $42.01 $41.71 $41.95 $41.82 241,983
2024-08-20 $41.95 $42.05 $41.51 $41.57 $41.43 2,704
2024-08-19 $41.63 $42.10 $41.63 $42.03 $41.90 14,032
2024-08-16 $41.30 $41.48 $41.30 $41.42 $41.42 4,584
2024-08-15 $41.10 $41.55 $41.10 $41.42 $41.42 6,438
2024-08-14 $41.24 $41.24 $40.78 $40.82 $40.82 5,991
2024-08-13 $40.43 $41.11 $40.43 $41.07 $41.07 4,544
2024-08-12 $40.50 $40.50 $40.11 $40.11 $40.11 3,944
2024-08-09 $40.63 $40.63 $40.26 $40.46 $40.46 6,409
2024-08-08 $40.08 $40.77 $40.03 $40.65 $40.65 3,730
2024-08-07 $40.68 $40.79 $39.81 $39.82 $39.82 5,014
2024-08-06 $39.79 $40.33 $39.70 $40.06 $40.06 6,126
2024-08-05 $39.49 $40.08 $39.42 $39.87 $39.87 8,173
2024-08-02 $41.18 $41.18 $40.61 $40.81 $40.81 21,451
2024-08-01 $42.36 $42.54 $41.26 $41.41 $41.41 6,036
2024-07-31 $42.25 $42.74 $42.12 $42.39 $42.39 5,361
2024-07-30 $41.90 $41.90 $41.44 $41.55 $41.55 14,171
2024-07-29 $41.96 $41.99 $41.68 $41.84 $41.84 8,876
2024-07-26 $41.69 $42.08 $41.59 $41.86 $41.86 4,243
2024-07-25 $41.32 $42.01 $41.26 $41.45 $41.45 8,765
2024-07-24 $41.78 $41.80 $41.22 $41.22 $41.22 13,354
2024-07-23 $41.95 $42.07 $41.87 $41.97 $41.97 9,577
2024-07-22 $42.07 $42.22 $41.84 $42.17 $42.17 8,995
2024-07-19 $41.87 $41.98 $41.56 $41.64 $41.64 14,701
2024-07-18 $42.35 $42.63 $41.77 $41.83 $41.83 16,460
2024-07-17 $42.68 $42.88 $42.04 $42.04 $42.04 14,891
2024-07-16 $42.13 $43.00 $42.13 $42.92 $42.92 8,146
2024-07-15 $42.66 $42.66 $42.14 $42.14 $42.14 5,746
2024-07-12 $42.54 $43.29 $42.54 $42.99 $42.99 8,618
2024-07-11 $42.18 $42.61 $42.07 $42.27 $42.27 8,022
2024-07-10 $40.96 $41.41 $40.93 $41.41 $41.41 6,824
2024-07-09 $40.72 $41.00 $40.58 $40.76 $40.76 11,349
2024-07-08 $40.62 $40.86 $40.62 $40.86 $40.86 21,772
2024-07-05 $40.89 $40.90 $40.55 $40.69 $40.69 8,655
2024-07-03 $40.24 $40.92 $40.24 $40.91 $40.91 7,496
2024-07-02 $39.64 $39.97 $39.64 $39.95 $39.95 11,449
2024-07-01 $39.71 $39.96 $39.51 $39.55 $39.55 25,331
2024-06-28 $40.25 $40.25 $39.40 $39.46 $39.46 5,574
2024-06-27 $39.90 $40.12 $39.79 $40.02 $40.02 15,773
2024-06-26 $39.98 $40.01 $39.77 $40.00 $40.00 6,902
2024-06-25 $40.03 $40.03 $39.80 $39.91 $39.91 10,546
2024-06-24 $40.05 $40.64 $40.05 $40.13 $40.13 6,961
2024-06-21 $40.19 $40.21 $39.88 $40.00 $39.85 14,509
2024-06-20 $40.68 $40.68 $40.19 $40.26 $40.11 8,806
2024-06-18 $40.74 $40.98 $40.65 $40.81 $40.66 36,001
2024-06-17 $40.79 $40.89 $40.46 $40.85 $40.70 7,923
2024-06-14 $41.35 $41.37 $40.87 $40.90 $40.75 6,838
2024-06-13 $42.17 $42.20 $41.60 $41.67 $41.52 7,906
2024-06-12 $42.35 $42.75 $42.13 $42.15 $42.00 14,029
2024-06-11 $41.68 $41.75 $41.31 $41.74 $41.74 6,792
2024-06-10 $41.50 $42.14 $41.50 $42.02 $42.02 7,995
2024-06-07 $42.17 $42.24 $41.72 $41.78 $41.78 21,209
2024-06-06 $42.48 $42.65 $42.35 $42.56 $42.56 7,515
2024-06-05 $42.55 $42.79 $42.37 $42.71 $42.71 6,716
2024-06-04 $42.53 $42.53 $42.31 $42.39 $42.39 4,116
2024-06-03 $42.87 $43.00 $42.52 $42.63 $42.63 11,267
2024-05-31 $42.71 $42.96 $42.23 $42.61 $42.61 3,807
2024-05-30 $42.21 $42.78 $42.21 $42.69 $42.69 10,796
2024-05-29 $42.29 $42.29 $42.07 $42.07 $42.07 3,289
2024-05-28 $42.93 $42.99 $42.65 $42.73 $42.73 7,406
2024-05-24 $41.88 $42.58 $41.88 $42.53 $42.53 4,625
2024-05-23 $42.50 $42.50 $41.56 $41.69 $41.69 6,864
2024-05-22 $41.86 $42.74 $41.86 $42.52 $42.52 14,021
2024-05-21 $41.54 $41.89 $41.54 $41.89 $41.89 7,696
2024-05-20 $42.09 $42.09 $41.76 $41.84 $41.84 10,098
2024-05-17 $42.09 $42.38 $42.06 $42.12 $42.12 4,477
2024-05-16 $42.57 $42.57 $42.28 $42.30 $42.30 7,699
2024-05-15 $42.83 $42.83 $42.16 $42.44 $42.44 8,863
2024-05-14 $42.29 $42.36 $42.00 $42.30 $42.30 5,673
2024-05-13 $41.61 $42.07 $41.61 $41.81 $41.81 9,492
2024-05-10 $42.01 $42.12 $41.46 $41.47 $41.47 8,543
2024-05-09 $41.68 $42.06 $41.67 $42.01 $42.01 7,617
2024-05-08 $41.62 $41.71 $41.35 $41.65 $41.65 8,229
2024-05-07 $42.32 $42.33 $41.96 $42.05 $42.05 10,806
2024-05-06 $42.31 $42.55 $39.68 $42.39 $42.39 26,982
2024-05-03 $41.96 $42.42 $41.87 $42.10 $42.10 6,274
2024-05-02 $40.99 $41.30 $40.88 $41.28 $41.28 8,032
2024-05-01 $40.41 $41.14 $40.29 $40.39 $40.39 9,070
2024-04-30 $40.88 $40.88 $40.37 $40.37 $40.37 6,917
2024-04-29 $40.90 $41.16 $40.83 $41.05 $41.05 4,763
2024-04-26 $40.04 $40.41 $40.04 $40.21 $40.21 7,544
2024-04-25 $39.43 $39.76 $38.98 $39.69 $39.69 6,798
2024-04-24 $39.89 $40.06 $39.50 $39.70 $39.70 8,288
2024-04-23 $39.30 $39.90 $39.30 $39.76 $39.76 15,182
2024-04-22 $38.88 $39.41 $38.76 $39.20 $39.20 15,089
2024-04-19 $39.10 $39.23 $38.84 $38.90 $38.90 54,012
2024-04-18 $39.34 $39.58 $39.23 $39.26 $39.26 4,130
2024-04-17 $39.41 $39.47 $39.12 $39.28 $39.28 11,464
2024-04-16 $39.46 $39.46 $39.13 $39.22 $39.22 6,573
2024-04-15 $40.59 $40.59 $39.65 $39.65 $39.65 7,324
2024-04-12 $41.01 $41.01 $40.34 $40.44 $40.44 7,593
2024-04-11 $41.63 $41.63 $41.00 $41.43 $41.43 9,475
2024-04-10 $41.65 $41.65 $41.26 $41.43 $41.43 26,766
2024-04-09 $41.98 $42.38 $41.98 $42.31 $42.31 5,163
2024-04-08 $41.45 $41.79 $41.45 $41.69 $41.69 6,008
2024-04-05 $41.12 $41.35 $41.06 $41.20 $41.20 8,588
2024-04-04 $41.72 $42.12 $41.15 $41.16 $41.16 6,647
2024-04-03 $41.06 $41.50 $41.01 $41.40 $41.40 6,076
2024-04-02 $41.59 $41.59 $41.24 $41.31 $41.31 17,827
2024-04-01 $42.30 $42.30 $41.89 $42.12 $42.12 12,037
2024-03-28 $42.24 $42.45 $42.20 $42.26 $42.26 5,682
2024-03-27 $41.52 $42.27 $41.52 $42.27 $42.27 8,445
2024-03-26 $41.76 $41.76 $41.44 $41.44 $41.44 10,901
2024-03-25 $41.66 $41.99 $41.66 $41.66 $41.66 7,327
2024-03-22 $41.97 $41.97 $41.64 $41.75 $41.75 11,058
2024-03-21 $42.22 $42.37 $42.05 $42.05 $42.05 6,751
2024-03-20 $41.53 $42.32 $41.50 $42.23 $42.23 7,251
2024-03-19 $41.50 $41.62 $41.29 $41.45 $41.45 3,951
2024-03-18 $41.69 $41.71 $41.41 $41.50 $41.50 14,610
2024-03-15 $41.47 $41.67 $41.38 $41.51 $41.51 5,332
2024-03-14 $42.33 $42.33 $41.36 $41.48 $41.48 7,795
2024-03-13 $42.61 $42.66 $42.31 $42.37 $42.37 4,957
2024-03-12 $42.92 $43.02 $42.59 $42.89 $42.89 17,010
2024-03-11 $42.91 $43.12 $42.79 $42.79 $42.79 14,252
2024-03-08 $43.05 $43.39 $42.75 $42.75 $42.75 9,679
2024-03-07 $42.45 $42.89 $42.45 $42.72 $42.72 8,907
2024-03-06 $42.40 $42.55 $42.24 $42.24 $42.24 10,697
2024-03-05 $42.09 $42.19 $41.90 $41.91 $41.91 14,281
2024-03-04 $42.65 $42.75 $42.14 $42.36 $42.36 19,041
2024-03-01 $42.74 $43.23 $42.63 $43.04 $43.04 8,067
2024-02-29 $42.48 $42.82 $42.38 $42.68 $42.68 24,333
2024-02-28 $42.08 $42.31 $41.99 $42.13 $42.13 19,840
2024-02-27 $42.10 $42.43 $42.10 $42.28 $42.28 42,699
2024-02-26 $41.25 $41.80 $41.25 $41.80 $41.80 100,333
2024-02-23 $41.76 $41.76 $41.12 $41.31 $41.31 34,326
2024-02-22 $42.17 $42.17 $41.67 $41.77 $41.77 277,237
2024-02-21 $41.98 $42.09 $41.83 $42.09 $42.09 8,899
2024-02-20 $42.17 $42.30 $41.85 $42.02 $42.02 14,109
2024-02-16 $42.81 $42.96 $42.55 $42.61 $42.61 8,426
2024-02-15 $42.24 $42.79 $42.24 $42.73 $42.73 8,653
2024-02-14 $41.61 $42.03 $41.55 $42.03 $42.03 8,121
2024-02-13 $41.60 $41.60 $40.43 $41.18 $41.18 12,918
2024-02-12 $42.14 $42.81 $42.14 $42.51 $42.51 12,130
2024-02-09 $41.65 $42.15 $41.58 $42.01 $42.01 7,630
2024-02-08 $41.48 $41.73 $41.48 $41.66 $41.66 9,284
2024-02-07 $41.51 $41.67 $41.21 $41.53 $41.53 18,612
2024-02-06 $40.37 $40.95 $40.37 $40.95 $40.95 10,392
2024-02-05 $40.47 $40.47 $39.93 $40.23 $40.23 13,110
2024-02-02 $41.13 $41.13 $40.69 $41.04 $41.04 14,713
2024-02-01 $41.38 $41.62 $41.06 $41.55 $41.55 11,320
2024-01-31 $41.52 $41.97 $41.10 $41.10 $41.10 8,739
2024-01-30 $41.74 $41.74 $41.43 $41.48 $41.48 8,787
2024-01-29 $41.26 $41.85 $41.26 $41.85 $41.85 6,693
2024-01-26 $41.52 $41.95 $41.39 $41.44 $41.44 12,057
2024-01-25 $41.53 $41.53 $41.11 $41.43 $41.43 11,796
2024-01-24 $42.56 $42.56 $41.70 $41.71 $41.71 8,432
2024-01-23 $42.20 $42.50 $41.71 $41.99 $41.99 33,876
2024-01-22 $41.39 $42.14 $41.39 $41.76 $41.76 9,190
2024-01-19 $41.19 $41.45 $40.93 $41.45 $41.45 9,658
2024-01-18 $41.64 $41.64 $41.17 $41.44 $41.44 7,024
2024-01-17 $41.67 $41.73 $41.30 $41.47 $41.47 10,405
2024-01-16 $42.79 $42.89 $42.37 $42.45 $42.45 20,190
2024-01-12 $44.10 $44.25 $43.59 $43.71 $43.71 11,832
2024-01-11 $44.47 $44.47 $43.62 $44.05 $44.05 5,599
2024-01-10 $44.33 $44.38 $44.04 $44.35 $44.35 19,796
2024-01-09 $44.49 $44.59 $44.19 $44.39 $44.39 5,003
2024-01-08 $44.44 $44.91 $44.31 $44.87 $44.87 5,631
2024-01-05 $44.69 $45.00 $44.50 $44.59 $44.59 9,755
2024-01-04 $45.13 $45.14 $44.87 $44.87 $44.87 4,975
2024-01-03 $45.71 $45.71 $44.89 $45.27 $45.27 10,599
2024-01-02 $46.40 $46.63 $46.07 $46.21 $46.21 12,275
2023-12-29 $47.48 $47.64 $47.22 $47.24 $47.24 9,788
2023-12-28 $47.47 $47.78 $47.41 $47.44 $47.44 13,239
2023-12-27 $47.08 $47.32 $47.05 $47.17 $47.17 40,100
2023-12-26 $46.38 $46.95 $46.38 $46.87 $46.87 16,448
2023-12-22 $46.18 $46.60 $46.04 $46.27 $46.27 19,210
2023-12-21 $45.91 $46.35 $45.91 $46.31 $46.31 11,227
2023-12-20 $46.26 $46.39 $45.26 $45.28 $45.28 17,569
2023-12-19 $45.85 $46.68 $45.85 $46.54 $46.54 9,857
2023-12-18 $45.66 $45.69 $45.37 $45.53 $45.53 11,759
2023-12-15 $46.12 $46.14 $45.63 $45.87 $45.71 19,049
2023-12-14 $44.85 $46.23 $44.85 $46.04 $45.88 24,027
2023-12-13 $42.48 $43.90 $42.31 $43.83 $43.68 31,959
2023-12-12 $43.14 $43.14 $42.48 $42.72 $42.58 14,421
2023-12-11 $43.22 $43.38 $43.16 $43.34 $43.20 11,042
2023-12-08 $43.39 $43.52 $42.97 $43.33 $43.18 8,290
2023-12-07 $43.49 $43.54 $43.20 $43.52 $43.37 7,819
2023-12-06 $43.59 $44.00 $43.27 $43.27 $43.13 12,980
2023-12-05 $43.17 $43.51 $43.17 $43.20 $43.06 14,202
2023-12-04 $43.19 $43.59 $43.19 $43.43 $43.29 20,365
2023-12-01 $42.66 $43.67 $42.66 $43.61 $43.61 10,432
2023-11-30 $43.10 $43.23 $42.89 $43.01 $43.01 8,086
2023-11-29 $43.11 $43.45 $43.01 $43.01 $43.01 7,580
2023-11-28 $42.51 $42.92 $42.35 $42.92 $42.92 34,280
2023-11-27 $42.62 $42.66 $42.47 $42.56 $42.56 16,422
2023-11-24 $42.76 $42.87 $42.51 $42.74 $42.74 6,078
2023-11-22 $42.90 $42.92 $42.65 $42.76 $42.76 20,017
2023-11-21 $43.15 $43.15 $42.74 $42.82 $42.82 12,142
2023-11-20 $42.88 $43.44 $42.81 $43.30 $43.30 10,385
2023-11-17 $42.59 $42.79 $42.43 $42.73 $42.73 7,186
2023-11-16 $42.66 $42.68 $42.12 $42.31 $42.31 14,943
2023-11-15 $42.73 $43.50 $42.73 $42.99 $42.99 11,499
2023-11-14 $41.44 $42.78 $41.44 $42.73 $42.73 24,919
2023-11-13 $40.10 $40.61 $40.10 $40.49 $40.49 14,074
2023-11-10 $40.19 $40.30 $39.84 $40.25 $40.25 28,731
2023-11-09 $41.21 $41.21 $40.40 $40.45 $40.45 7,298
2023-11-08 $41.46 $41.46 $40.92 $41.07 $41.07 67,200
2023-11-07 $41.57 $41.57 $41.14 $41.41 $41.41 7,978
2023-11-06 $42.46 $42.46 $41.70 $41.99 $41.99 16,709
2023-11-03 $41.70 $42.30 $41.70 $42.15 $42.15 42,771
2023-11-02 $40.18 $41.07 $40.18 $40.79 $40.79 42,722
2023-11-01 $39.25 $39.51 $38.95 $39.44 $39.44 13,706
2023-10-31 $38.88 $39.25 $38.88 $39.18 $39.18 6,658
2023-10-30 $39.33 $39.57 $38.83 $39.09 $39.09 9,092
2023-10-27 $39.54 $39.56 $38.90 $38.92 $38.92 17,674
2023-10-26 $39.18 $39.51 $39.08 $39.32 $39.32 7,755
2023-10-25 $39.72 $39.72 $39.08 $39.23 $39.23 40,783
2023-10-24 $39.58 $40.20 $39.58 $40.01 $40.01 36,960
2023-10-23 $38.92 $39.68 $38.72 $39.29 $39.29 11,342
2023-10-20 $39.52 $39.67 $39.25 $39.33 $39.33 6,589
2023-10-19 $40.50 $40.76 $40.05 $40.17 $40.17 20,940
2023-10-18 $42.02 $42.04 $40.90 $41.11 $41.11 11,589
2023-10-17 $41.71 $42.68 $41.71 $42.42 $42.42 11,642
2023-10-16 $42.06 $42.30 $41.99 $42.21 $42.21 11,391
2023-10-13 $42.37 $42.48 $41.88 $41.98 $41.98 8,595
2023-10-12 $43.32 $43.32 $42.46 $42.55 $42.55 11,841
2023-10-11 $43.38 $43.45 $42.99 $43.33 $43.33 6,263
2023-10-10 $42.09 $43.02 $42.09 $42.93 $42.93 3,461
2023-10-09 $41.67 $41.95 $41.52 $41.90 $41.90 19,503
2023-10-06 $41.52 $42.28 $41.34 $42.27 $42.27 5,302
2023-10-05 $42.18 $42.18 $41.63 $41.80 $41.80 5,999
2023-10-04 $42.02 $42.58 $41.91 $42.58 $42.58 82,397
2023-10-03 $42.67 $42.67 $41.99 $42.06 $42.06 25,099
2023-10-02 $43.83 $43.83 $43.08 $43.30 $43.30 13,769
2023-09-29 $44.47 $44.68 $44.00 $44.28 $44.28 5,021
2023-09-28 $43.56 $43.99 $43.50 $43.89 $43.89 6,398
2023-09-27 $43.83 $43.93 $43.43 $43.61 $43.61 4,760
2023-09-26 $43.98 $44.07 $43.71 $43.72 $43.72 8,859
2023-09-25 $44.27 $44.48 $44.12 $44.45 $44.45 13,753
2023-09-22 $45.43 $45.44 $44.77 $44.78 $44.78 50,247
2023-09-21 $45.63 $45.84 $44.50 $45.21 $45.21 20,874
2023-09-20 $46.38 $46.83 $46.08 $46.11 $46.11 4,368
2023-09-19 $46.34 $46.50 $46.10 $46.10 $46.10 19,705
2023-09-18 $46.88 $46.88 $46.44 $46.52 $46.52 15,839
2023-09-15 $47.47 $47.47 $47.05 $47.17 $47.01 252,260
2023-09-14 $46.96 $47.67 $46.96 $47.59 $47.43 31,389
2023-09-13 $47.09 $47.09 $46.56 $46.70 $46.55 4,301
2023-09-12 $46.82 $47.41 $46.82 $47.14 $46.98 9,511
2023-09-11 $46.96 $47.35 $46.96 $47.17 $47.02 4,439
2023-09-08 $46.79 $46.79 $46.45 $46.54 $46.38 3,948
2023-09-07 $46.78 $46.97 $46.49 $46.88 $46.72 12,915
2023-09-06 $47.76 $47.77 $47.07 $47.46 $47.30 6,550
2023-09-05 $48.20 $48.24 $47.87 $47.97 $47.81 7,278
2023-09-01 $48.72 $48.90 $48.43 $48.51 $48.51 8,554
2023-08-31 $48.56 $48.65 $48.27 $48.46 $48.46 3,469
2023-08-30 $48.57 $48.81 $48.46 $48.66 $48.66 7,182
2023-08-29 $47.36 $48.83 $47.29 $48.81 $48.81 9,983
2023-08-28 $47.36 $47.49 $47.15 $47.46 $47.46 7,770
2023-08-25 $46.63 $47.14 $46.46 $46.98 $46.98 7,183
2023-08-24 $47.08 $47.19 $46.51 $46.52 $46.52 11,077
2023-08-23 $46.54 $47.20 $46.16 $47.08 $47.08 7,256
2023-08-22 $46.96 $46.96 $46.40 $46.57 $46.57 4,423
2023-08-21 $46.44 $46.80 $46.34 $46.71 $46.71 7,961
2023-08-18 $46.38 $46.62 $46.35 $46.53 $46.53 3,835
2023-08-17 $47.61 $47.68 $46.93 $46.93 $46.93 6,669
2023-08-16 $47.56 $47.85 $47.41 $47.41 $47.41 11,597
2023-08-15 $48.50 $48.54 $47.90 $47.90 $47.90 6,631
2023-08-14 $48.53 $48.91 $48.43 $48.91 $48.91 4,492
2023-08-11 $49.09 $49.09 $48.11 $49.06 $49.06 11,149
2023-08-10 $50.01 $50.24 $49.54 $49.65 $49.65 10,688
2023-08-09 $50.23 $50.23 $49.76 $49.79 $49.79 3,206
2023-08-08 $50.05 $50.12 $49.55 $50.12 $50.12 22,212
2023-08-07 $50.83 $50.83 $50.20 $50.66 $50.66 6,119
2023-08-04 $51.30 $51.46 $50.62 $50.71 $50.71 6,046
2023-08-03 $50.84 $51.35 $50.84 $51.13 $51.13 4,647
2023-08-02 $51.23 $51.23 $50.56 $50.84 $50.84 8,292
2023-08-01 $52.24 $52.24 $51.97 $52.16 $52.16 9,683
2023-07-31 $52.56 $52.85 $52.48 $52.71 $52.71 6,780
2023-07-28 $52.14 $52.73 $51.98 $52.73 $52.73 10,214
2023-07-27 $52.62 $52.62 $51.36 $51.36 $51.36 7,868
2023-07-26 $51.62 $52.76 $51.62 $52.72 $52.72 37,206
2023-07-25 $52.00 $52.26 $51.87 $51.87 $51.87 13,590
2023-07-24 $51.27 $52.08 $51.27 $51.89 $51.89 12,196
2023-07-21 $51.44 $51.44 $51.17 $51.17 $51.17 13,745
2023-07-20 $51.91 $51.91 $51.23 $51.29 $51.29 9,264
2023-07-19 $52.08 $52.48 $52.06 $52.19 $52.19 6,094
2023-07-18 $52.25 $52.29 $51.74 $51.89 $51.89 5,008
2023-07-17 $50.95 $51.99 $50.95 $51.93 $51.93 10,832
2023-07-14 $51.40 $51.46 $50.91 $51.08 $51.08 11,792
2023-07-13 $51.47 $51.70 $51.45 $51.70 $51.70 3,125
2023-07-12 $51.06 $51.43 $51.02 $51.26 $51.26 11,850
2023-07-11 $50.04 $50.35 $49.87 $50.35 $50.35 14,209
2023-07-10 $49.02 $49.77 $48.84 $49.77 $49.77 14,641
2023-07-07 $48.82 $49.57 $48.82 $49.25 $49.25 176,610
2023-07-06 $48.92 $48.92 $48.08 $48.40 $48.40 16,815
2023-07-05 $49.72 $49.72 $49.15 $49.38 $49.38 21,496
2023-07-03 $49.47 $50.14 $49.47 $49.86 $49.86 6,545
2023-06-30 $48.66 $49.06 $48.66 $49.02 $49.02 11,666
2023-06-29 $47.85 $48.13 $47.85 $48.13 $48.13 3,865
2023-06-28 $47.80 $48.16 $47.64 $48.10 $48.10 14,018
2023-06-27 $47.26 $47.79 $47.21 $47.79 $47.79 14,465
2023-06-26 $46.97 $47.55 $46.96 $47.06 $47.06 6,490
2023-06-23 $47.36 $47.36 $46.83 $46.91 $46.91 10,811
2023-06-22 $47.66 $48.21 $47.66 $47.91 $47.91 9,904
2023-06-21 $48.61 $48.61 $48.14 $48.21 $48.21 4,455
2023-06-20 $48.95 $48.95 $48.36 $48.65 $48.65 247,621
2023-06-16 $50.00 $50.05 $49.63 $49.64 $49.40 37,490
2023-06-15 $49.02 $49.91 $49.02 $49.85 $49.61 55,123
2023-06-14 $49.47 $49.54 $48.98 $49.18 $48.94 12,643
2023-06-13 $49.01 $49.37 $49.01 $49.35 $49.11 13,427
2023-06-12 $48.29 $48.75 $48.10 $48.69 $48.46 8,989
2023-06-09 $48.48 $48.75 $48.16 $48.19 $47.95 10,314
2023-06-08 $48.04 $48.36 $47.96 $48.27 $48.03 5,948
2023-06-07 $48.32 $48.51 $47.73 $48.03 $47.80 25,717
2023-06-06 $47.82 $48.45 $47.76 $48.28 $48.04 9,451
2023-06-05 $47.79 $48.06 $47.63 $47.70 $47.47 13,213
2023-06-02 $47.96 $48.25 $47.79 $47.88 $47.88 6,990
2023-06-01 $46.40 $47.41 $46.23 $47.27 $47.27 12,351
2023-05-31 $46.67 $46.67 $46.06 $46.66 $46.66 7,543
2023-05-30 $46.89 $47.24 $46.56 $46.77 $46.77 18,160
2023-05-26 $46.26 $46.86 $46.24 $46.64 $46.64 10,940
2023-05-25 $46.34 $46.40 $45.98 $46.26 $46.26 8,286
2023-05-24 $46.62 $46.62 $46.10 $46.36 $46.36 4,171
2023-05-23 $47.05 $47.54 $46.90 $47.00 $47.00 17,796
2023-05-22 $47.05 $47.63 $47.05 $47.45 $47.45 63,143
2023-05-19 $47.35 $47.38 $46.90 $47.03 $47.03 6,331
2023-05-18 $47.02 $47.07 $46.82 $47.07 $47.07 7,982
2023-05-17 $46.97 $47.39 $46.97 $47.39 $47.39 5,784
2023-05-16 $47.63 $47.70 $47.12 $47.12 $47.12 19,763
2023-05-15 $47.56 $48.08 $47.48 $47.84 $47.84 13,147
2023-05-12 $47.00 $47.58 $47.00 $47.32 $47.32 24,688
2023-05-11 $46.85 $46.89 $46.47 $46.85 $46.85 187,800
2023-05-10 $46.82 $46.99 $46.66 $46.82 $46.82 8,275
2023-05-09 $46.24 $46.51 $44.64 $46.21 $46.21 60,961
2023-05-08 $46.70 $46.82 $46.41 $46.66 $46.66 9,100
2023-05-05 $45.66 $46.55 $45.66 $46.39 $46.39 17,748
2023-05-04 $45.57 $45.67 $45.34 $45.44 $45.44 25,409
2023-05-03 $45.18 $45.77 $45.18 $45.31 $45.31 18,167
2023-05-02 $45.86 $45.86 $45.02 $45.26 $45.26 11,311
2023-05-01 $46.44 $46.52 $46.00 $46.20 $46.20 7,964
2023-04-28 $46.23 $46.58 $45.91 $46.58 $46.58 6,504
2023-04-27 $45.85 $46.60 $45.85 $46.54 $46.54 11,697
2023-04-26 $46.45 $46.45 $44.98 $45.48 $45.48 22,238
2023-04-25 $47.01 $47.09 $46.66 $46.81 $46.81 18,131
2023-04-24 $47.60 $47.76 $47.30 $47.66 $47.66 14,501
2023-04-21 $47.55 $47.73 $47.23 $47.58 $47.58 8,967
2023-04-20 $47.69 $47.85 $47.32 $47.53 $47.53 11,264
2023-04-19 $48.23 $48.38 $48.08 $48.08 $48.08 12,145
2023-04-18 $48.90 $49.04 $48.63 $48.85 $48.85 17,868
2023-04-17 $48.00 $48.92 $48.00 $48.81 $48.81 17,636
2023-04-14 $48.25 $48.25 $47.56 $47.93 $47.93 4,222
2023-04-13 $47.79 $48.36 $47.79 $48.18 $48.18 7,651
2023-04-12 $48.39 $48.39 $47.56 $47.63 $47.63 10,035
2023-04-11 $47.57 $48.08 $47.57 $47.97 $47.97 30,606
2023-04-10 $46.76 $47.48 $46.76 $47.48 $47.48 8,008
2023-04-06 $46.93 $47.20 $46.75 $47.12 $47.12 11,095
2023-04-05 $47.79 $47.79 $46.83 $47.10 $47.10 15,410
2023-04-04 $48.48 $48.50 $47.87 $48.07 $48.07 125,027
2023-04-03 $49.15 $49.15 $48.50 $48.73 $48.73 6,738
2023-03-31 $48.82 $49.23 $48.67 $49.11 $49.11 14,671
2023-03-30 $48.47 $48.84 $48.37 $48.46 $48.46 7,721
2023-03-29 $47.15 $47.77 $47.02 $47.70 $47.70 23,629
2023-03-28 $46.86 $46.96 $46.62 $46.79 $46.79 12,516
2023-03-27 $47.09 $47.09 $46.55 $46.89 $46.89 9,261
2023-03-24 $46.94 $46.94 $46.33 $46.77 $46.77 4,225
2023-03-23 $47.38 $48.22 $46.96 $47.24 $47.24 6,988
2023-03-22 $47.71 $47.94 $46.99 $47.00 $47.00 8,633
2023-03-21 $47.38 $47.83 $47.38 $47.82 $47.82 4,921
2023-03-20 $46.01 $46.85 $45.88 $46.54 $46.54 8,346
2023-03-17 $46.79 $46.79 $45.61 $45.98 $45.93 8,337
2023-03-16 $46.67 $47.00 $46.17 $46.98 $46.92 9,625
2023-03-15 $47.01 $47.01 $46.30 $46.82 $46.76 12,788
2023-03-14 $48.20 $48.71 $47.89 $48.18 $48.12 15,197
2023-03-13 $47.26 $48.15 $46.90 $47.72 $47.66 12,972
2023-03-10 $48.61 $48.78 $47.60 $47.79 $47.73 11,980
2023-03-09 $49.27 $49.69 $48.55 $48.56 $48.50 12,107
2023-03-08 $49.41 $49.54 $49.12 $49.54 $49.48 29,341
2023-03-07 $50.38 $50.38 $49.51 $49.54 $49.48 14,165
2023-03-06 $50.59 $50.91 $50.58 $50.58 $50.52 13,062
2023-03-03 $49.66 $50.61 $49.66 $50.40 $50.34 6,104
2023-03-02 $49.37 $49.44 $48.82 $49.44 $49.39 9,041
2023-03-01 $49.61 $49.77 $49.31 $49.54 $49.48 10,739
2023-02-28 $49.18 $49.64 $49.06 $49.39 $49.33 14,795
2023-02-27 $49.16 $49.61 $49.16 $49.40 $49.34 8,555
2023-02-24 $48.86 $48.86 $48.50 $48.70 $48.65 6,306
2023-02-23 $50.09 $50.09 $49.26 $49.68 $49.62 10,386
2023-02-22 $49.79 $49.79 $49.27 $49.46 $49.40 15,403
2023-02-21 $50.20 $50.43 $49.61 $49.67 $49.61 46,895
2023-02-17 $50.65 $50.75 $50.31 $50.69 $50.63 15,049
2023-02-16 $51.44 $51.87 $50.96 $51.03 $50.97 10,083
2023-02-15 $51.15 $52.07 $51.05 $52.07 $52.01 7,393
2023-02-14 $51.20 $51.68 $50.63 $51.65 $51.59 8,242
2023-02-13 $51.06 $51.69 $50.80 $51.50 $51.44 6,440
2023-02-10 $51.13 $51.16 $50.74 $51.06 $50.99 11,333
2023-02-09 $52.51 $52.80 $51.36 $51.63 $51.57 7,601
2023-02-08 $52.25 $52.61 $51.85 $52.02 $51.96 7,874
2023-02-07 $52.18 $52.41 $51.60 $52.41 $52.34 8,982
2023-02-06 $52.16 $52.48 $52.02 $52.23 $52.17 21,085
2023-02-03 $53.01 $53.52 $52.51 $52.65 $52.59 43,276
2023-02-02 $54.07 $54.48 $53.55 $53.83 $53.77 7,149
2023-02-01 $52.84 $53.94 $52.46 $53.73 $53.67 16,538
2023-01-31 $51.81 $52.77 $51.75 $52.65 $52.59 17,030
2023-01-30 $52.39 $52.39 $51.82 $51.82 $51.76 8,182
2023-01-27 $51.64 $53.32 $51.58 $52.80 $52.74 18,471
2023-01-26 $52.27 $52.27 $51.34 $52.08 $52.02 33,776
2023-01-25 $51.04 $51.54 $50.62 $51.42 $51.36 11,562
2023-01-24 $51.43 $51.66 $49.14 $51.38 $51.32 20,080
2023-01-23 $50.60 $52.05 $50.52 $51.76 $51.70 24,961
2023-01-20 $49.92 $50.54 $49.77 $50.54 $50.48 6,634
2023-01-19 $50.87 $50.87 $49.53 $49.86 $49.80 13,115
2023-01-18 $51.89 $52.12 $51.01 $51.13 $51.07 19,801
2023-01-17 $51.41 $51.69 $51.36 $51.42 $51.36 19,231
2023-01-13 $51.06 $51.51 $50.80 $51.44 $51.44 18,435
2023-01-12 $50.60 $51.41 $50.02 $51.40 $51.40 11,762
2023-01-11 $49.51 $50.50 $49.50 $50.50 $50.50 6,705
2023-01-10 $48.93 $49.45 $48.60 $49.42 $49.42 15,696
2023-01-09 $48.93 $49.70 $48.81 $48.83 $48.83 21,290
2023-01-06 $47.76 $48.55 $47.25 $48.46 $48.46 11,891
2023-01-05 $47.94 $47.96 $47.57 $47.60 $47.60 7,787
2023-01-04 $47.87 $48.49 $47.87 $48.46 $48.46 44,608
2023-01-03 $48.30 $48.51 $47.32 $47.49 $47.49 30,624
2022-12-30 $47.66 $47.94 $47.37 $47.78 $47.78 21,694
2022-12-29 $47.48 $48.19 $47.46 $47.95 $47.95 21,735
2022-12-28 $47.44 $47.69 $46.89 $47.00 $47.00 22,577
2022-12-27 $48.13 $48.25 $47.50 $47.50 $47.50 9,828
2022-12-23 $48.50 $48.50 $47.50 $48.11 $48.11 28,474
2022-12-22 $49.22 $49.22 $47.83 $48.59 $48.59 10,116
2022-12-21 $48.82 $49.70 $48.59 $49.27 $49.27 38,525
2022-12-20 $48.53 $49.21 $48.41 $48.66 $48.66 24,494
2022-12-19 $49.70 $49.76 $48.85 $49.06 $49.06 21,956
2022-12-16 $50.13 $50.36 $49.48 $49.65 $49.62 26,403
2022-12-15 $51.05 $51.23 $50.36 $50.56 $50.53 14,496
2022-12-14 $51.32 $51.89 $50.96 $51.42 $51.40 14,322
2022-12-13 $52.23 $52.30 $50.91 $51.17 $51.17 33,007
2022-12-12 $50.68 $50.86 $50.48 $50.76 $50.76 14,140
2022-12-09 $51.24 $51.49 $50.87 $50.87 $50.87 9,450
2022-12-08 $50.97 $51.41 $50.90 $51.12 $51.12 13,750
2022-12-07 $50.57 $50.97 $50.28 $50.71 $50.71 60,131
2022-12-06 $51.96 $51.96 $50.73 $50.93 $50.93 14,278
2022-12-05 $52.73 $52.73 $51.41 $51.70 $51.70 13,404
2022-12-02 $51.71 $52.74 $51.71 $52.65 $52.65 19,787
2022-12-01 $52.44 $52.55 $50.88 $51.59 $51.59 46,846
2022-11-30 $50.51 $52.31 $50.51 $52.19 $52.19 19,741
2022-11-29 $50.06 $50.56 $49.81 $49.94 $49.94 12,652
2022-11-28 $50.73 $51.00 $49.88 $50.05 $50.05 19,106
2022-11-25 $50.98 $51.08 $50.63 $50.89 $50.89 4,337
2022-11-23 $50.07 $50.92 $50.07 $50.92 $50.92 12,369
2022-11-22 $49.81 $50.11 $49.63 $50.10 $50.10 17,423
2022-11-21 $49.96 $50.01 $49.56 $49.82 $49.82 15,206
2022-11-18 $50.93 $50.93 $50.11 $50.57 $50.57 12,716
2022-11-17 $50.21 $50.85 $49.79 $50.66 $50.66 46,117
2022-11-16 $51.53 $51.55 $50.75 $50.89 $50.89 116,394
2022-11-15 $52.00 $52.33 $51.51 $51.72 $51.72 40,228
2022-11-14 $51.35 $51.48 $50.55 $50.89 $50.89 101,205
2022-11-11 $51.09 $52.01 $51.09 $51.77 $51.77 10,041
2022-11-10 $49.41 $50.88 $49.41 $50.86 $50.86 7,271
2022-11-09 $48.05 $48.35 $47.28 $47.28 $47.28 6,333
2022-11-08 $48.31 $49.02 $48.01 $48.80 $48.80 25,984
2022-11-07 $48.63 $48.63 $47.66 $47.87 $47.87 12,679
2022-11-04 $48.60 $48.60 $47.55 $48.19 $48.19 15,067
2022-11-03 $46.62 $47.66 $46.62 $47.33 $47.33 50,935
2022-11-02 $47.81 $48.71 $47.07 $47.08 $47.08 31,855
2022-11-01 $48.54 $48.78 $47.67 $47.71 $47.71 57,956
2022-10-31 $47.40 $47.78 $47.36 $47.66 $47.66 22,061
2022-10-28 $47.67 $47.96 $47.21 $47.78 $47.78 9,957
2022-10-27 $47.99 $48.47 $47.79 $47.98 $47.98 16,269
2022-10-26 $47.57 $48.81 $47.57 $48.22 $48.22 12,368
2022-10-25 $45.52 $47.08 $45.52 $46.96 $46.96 20,919
2022-10-24 $45.66 $45.66 $44.76 $45.35 $45.35 24,513
2022-10-21 $45.05 $46.16 $45.00 $46.12 $46.12 8,405
2022-10-20 $45.51 $46.05 $45.09 $45.36 $45.36 9,193
2022-10-19 $46.47 $46.47 $45.47 $45.61 $45.61 12,588
2022-10-18 $47.70 $47.70 $46.64 $47.02 $47.02 12,112
2022-10-17 $46.03 $46.72 $46.03 $46.35 $46.35 14,213
2022-10-14 $46.77 $46.99 $45.15 $45.15 $45.15 8,571
2022-10-13 $44.90 $46.69 $44.88 $46.56 $46.56 20,243
2022-10-12 $46.32 $46.32 $45.70 $45.96 $45.96 15,077
2022-10-11 $46.42 $46.75 $45.92 $46.24 $46.24 17,205
2022-10-10 $47.00 $47.00 $46.22 $46.63 $46.63 10,714
2022-10-07 $48.00 $48.00 $46.97 $47.05 $47.05 5,490
2022-10-06 $49.50 $49.50 $48.41 $48.41 $48.41 5,680
2022-10-05 $50.53 $50.53 $49.16 $49.66 $49.66 12,499
2022-10-04 $50.80 $51.68 $50.80 $51.23 $51.23 25,110
2022-10-03 $48.88 $49.68 $48.28 $49.49 $49.49 26,622
2022-09-30 $48.56 $49.48 $48.45 $48.74 $48.74 11,105
2022-09-29 $50.19 $50.19 $48.37 $48.65 $48.65 9,874
2022-09-28 $49.72 $50.80 $49.72 $50.56 $50.56 13,885
2022-09-27 $50.69 $50.86 $49.76 $50.12 $50.12 10,256
2022-09-26 $50.35 $51.19 $50.02 $50.14 $50.14 13,756
2022-09-23 $51.06 $51.16 $50.31 $50.74 $50.74 19,285
2022-09-22 $53.22 $53.22 $51.87 $52.05 $52.05 9,704
2022-09-21 $54.37 $54.73 $53.26 $53.32 $53.32 7,055
2022-09-20 $55.04 $55.04 $54.20 $54.46 $54.46 5,011
2022-09-19 $54.74 $55.71 $54.74 $55.48 $55.48 35,153
2022-09-16 $55.64 $55.64 $55.08 $55.30 $55.13 11,322
2022-09-15 $56.44 $56.91 $55.73 $55.94 $55.77 18,199
2022-09-14 $56.63 $57.13 $56.19 $57.04 $56.86 10,530
2022-09-13 $56.71 $57.32 $56.71 $56.81 $56.63 18,057
2022-09-12 $57.67 $58.21 $57.57 $58.10 $57.92 9,213
2022-09-09 $56.77 $57.30 $56.77 $57.09 $57.09 12,126
2022-09-08 $55.48 $56.39 $55.45 $56.30 $56.30 17,480
2022-09-07 $55.21 $56.10 $54.98 $56.10 $56.10 18,177
2022-09-06 $54.47 $54.75 $54.17 $54.36 $54.36 20,531
2022-09-02 $55.27 $55.37 $54.11 $54.13 $54.13 15,367
2022-09-01 $55.60 $55.60 $54.20 $55.02 $55.02 19,032
2022-08-31 $56.46 $56.53 $56.04 $56.19 $56.19 5,939
2022-08-30 $57.09 $57.09 $55.83 $56.11 $56.11 6,585
2022-08-29 $56.60 $56.99 $56.50 $56.72 $56.72 80,366
2022-08-26 $58.68 $58.68 $56.86 $56.94 $56.94 18,398
2022-08-25 $57.85 $58.27 $57.37 $58.17 $58.17 6,848
2022-08-24 $56.71 $57.76 $56.71 $57.42 $57.42 14,070
2022-08-23 $57.00 $57.32 $56.70 $57.03 $57.03 19,054
2022-08-22 $57.25 $57.28 $57.00 $57.06 $57.06 9,369
2022-08-19 $58.73 $58.73 $57.73 $57.93 $57.93 9,464
2022-08-18 $59.41 $59.46 $59.16 $59.32 $59.32 5,211
2022-08-17 $59.65 $59.74 $59.09 $59.46 $59.46 11,315
2022-08-16 $60.31 $60.31 $59.70 $60.04 $60.04 10,549
2022-08-15 $60.28 $60.70 $60.00 $60.53 $60.53 12,041
2022-08-12 $59.83 $60.49 $59.64 $60.44 $60.44 9,421
2022-08-11 $60.72 $60.91 $60.04 $60.06 $60.06 7,802
2022-08-10 $59.74 $60.21 $59.32 $60.19 $60.19 10,739
2022-08-09 $58.63 $58.63 $58.16 $58.33 $58.33 12,598
2022-08-08 $59.62 $59.97 $58.70 $58.70 $58.70 14,501
2022-08-05 $58.75 $59.03 $58.41 $58.91 $58.91 7,660
2022-08-04 $58.36 $59.15 $58.36 $58.90 $58.90 13,306
2022-08-03 $58.58 $58.58 $57.60 $58.03 $58.03 9,118
2022-08-02 $58.13 $59.32 $58.12 $58.61 $58.61 22,384
2022-08-01 $58.61 $59.23 $58.25 $58.61 $58.61 57,055
2022-07-29 $57.70 $59.01 $57.67 $58.96 $58.96 8,413
2022-07-28 $57.18 $57.94 $57.18 $57.73 $57.73 12,807
2022-07-27 $54.68 $55.91 $54.59 $55.83 $55.83 35,941
2022-07-26 $54.59 $54.69 $53.96 $54.06 $54.06 14,346
2022-07-25 $54.54 $54.82 $54.28 $54.75 $54.75 14,782
2022-07-22 $55.24 $55.31 $54.18 $54.39 $54.39 6,261
2022-07-21 $54.23 $54.77 $54.17 $54.76 $54.76 12,147
2022-07-20 $54.21 $54.89 $54.17 $54.41 $54.41 15,096
2022-07-19 $54.12 $54.37 $53.88 $54.26 $54.26 16,400
2022-07-18 $53.71 $54.52 $53.48 $53.66 $53.66 36,835
2022-07-15 $51.88 $52.90 $51.88 $52.86 $52.86 9,057
2022-07-14 $52.76 $53.15 $52.25 $53.08 $53.08 31,576
2022-07-13 $52.46 $53.82 $52.46 $53.36 $53.36 57,992
2022-07-12 $53.62 $53.92 $53.04 $53.28 $53.28 15,474
2022-07-11 $54.72 $54.72 $53.59 $53.65 $53.65 16,580
2022-07-08 $54.77 $55.44 $54.53 $55.31 $55.31 6,944
2022-07-07 $53.84 $55.21 $53.84 $55.03 $55.03 13,966
2022-07-06 $53.36 $53.40 $52.64 $53.07 $53.07 8,314
2022-07-05 $52.80 $53.55 $52.25 $53.55 $53.55 18,658
2022-07-01 $53.53 $53.88 $53.25 $53.83 $53.83 16,860
2022-06-30 $53.20 $54.12 $52.66 $53.69 $53.69 24,127
2022-06-29 $53.32 $53.71 $53.20 $53.57 $53.57 25,661
2022-06-28 $55.85 $56.19 $54.47 $54.62 $54.62 20,092
2022-06-27 $55.81 $55.95 $55.52 $55.54 $55.54 9,311
2022-06-24 $55.22 $55.79 $55.07 $55.68 $55.68 12,409
2022-06-23 $54.23 $54.69 $53.74 $54.60 $54.60 14,674
2022-06-22 $53.69 $54.40 $53.62 $54.00 $54.00 401,020
2022-06-21 $53.78 $54.76 $53.78 $54.27 $54.27 27,607
2022-06-17 $52.34 $53.42 $52.20 $53.12 $52.80 27,728
2022-06-16 $52.48 $52.67 $51.60 $51.80 $51.49 17,755
2022-06-15 $52.91 $54.16 $52.89 $53.92 $53.59 16,594
2022-06-14 $52.52 $53.05 $52.26 $52.56 $52.24 19,954
2022-06-13 $53.67 $53.67 $52.19 $52.35 $52.03 15,749
2022-06-10 $55.83 $55.83 $55.05 $55.28 $54.94 15,011
2022-06-09 $57.08 $57.35 $56.28 $56.31 $55.97 23,488
2022-06-08 $57.99 $58.11 $57.48 $57.63 $57.28 15,830
2022-06-07 $57.23 $58.05 $57.03 $58.05 $57.70 15,273
2022-06-06 $57.84 $58.18 $57.47 $57.62 $57.27 11,458
2022-06-03 $56.82 $57.21 $56.37 $56.66 $56.32 14,245
2022-06-02 $56.10 $57.52 $55.95 $57.52 $57.17 145,119
2022-06-01 $56.52 $56.68 $55.41 $55.78 $55.44 10,802
2022-05-31 $56.72 $56.72 $56.12 $56.32 $55.98 23,498
2022-05-27 $55.57 $56.33 $55.39 $56.31 $55.96 13,975
2022-05-26 $54.16 $55.44 $54.16 $55.10 $54.77 14,947
2022-05-25 $53.15 $54.07 $53.15 $53.89 $53.56 8,802
2022-05-24 $53.92 $53.92 $53.02 $53.43 $53.11 16,232
2022-05-23 $54.00 $54.41 $53.55 $54.40 $54.07 22,165
2022-05-20 $54.41 $54.41 $52.69 $53.65 $53.32 19,660
2022-05-19 $53.51 $54.03 $53.32 $53.61 $53.28 14,317
2022-05-18 $53.28 $53.73 $52.44 $52.44 $52.12 8,725
2022-05-17 $52.92 $53.53 $52.61 $53.53 $53.20 16,116
2022-05-16 $51.98 $52.18 $51.52 $51.58 $51.26 12,102
2022-05-13 $50.79 $52.14 $50.79 $51.93 $51.61 34,544
2022-05-12 $49.42 $50.50 $48.72 $49.81 $49.51 27,467
2022-05-11 $51.19 $51.83 $50.00 $50.04 $49.74 20,948
2022-05-10 $52.03 $52.24 $50.31 $50.99 $50.68 49,379
2022-05-09 $52.65 $52.65 $51.08 $51.09 $50.78 21,803
2022-05-06 $54.41 $54.41 $53.27 $53.64 $53.32 17,823
2022-05-05 $56.21 $56.21 $54.17 $54.61 $54.28 24,021
2022-05-04 $55.56 $57.29 $55.11 $57.18 $56.84 30,788
2022-05-03 $55.23 $55.86 $55.23 $55.71 $55.37 13,360
2022-05-02 $54.46 $54.99 $53.87 $54.84 $54.51 16,744
2022-04-29 $56.06 $56.35 $54.67 $54.67 $54.34 11,306
2022-04-28 $55.47 $55.71 $54.26 $55.42 $55.08 12,309
2022-04-27 $54.95 $55.91 $54.95 $55.11 $54.77 19,412
2022-04-26 $55.96 $55.96 $54.29 $54.30 $53.97 23,529
2022-04-25 $55.91 $56.27 $55.56 $56.23 $55.89 13,592
2022-04-22 $57.21 $57.34 $56.57 $56.61 $56.27 10,203
2022-04-21 $59.33 $59.41 $57.05 $57.21 $56.86 19,139
2022-04-20 $59.80 $59.80 $58.70 $58.77 $58.41 12,644
2022-04-19 $58.84 $59.66 $58.49 $59.64 $59.28 27,865
2022-04-18 $59.16 $59.29 $58.69 $58.84 $58.48 11,904
2022-04-14 $59.81 $59.86 $59.05 $59.05 $58.69 15,163
2022-04-13 $58.78 $59.93 $58.78 $59.78 $59.42 9,781
2022-04-12 $59.42 $59.88 $58.68 $58.75 $58.39 31,101
2022-04-11 $59.48 $59.77 $59.09 $59.19 $58.83 18,102
2022-04-08 $60.64 $60.66 $60.13 $60.17 $59.80 18,756
2022-04-07 $60.82 $61.27 $59.90 $60.59 $60.22 11,938
2022-04-06 $61.68 $61.68 $60.68 $61.26 $60.88 15,520
2022-04-05 $63.79 $63.91 $62.55 $62.55 $62.17 9,100
2022-04-04 $62.48 $63.47 $62.48 $63.47 $63.08 16,642
2022-04-01 $62.18 $62.61 $61.85 $62.36 $61.98 35,115
2022-03-31 $62.20 $62.20 $61.38 $61.44 $61.07 11,073
2022-03-30 $62.58 $63.30 $62.09 $62.25 $61.87 30,297
2022-03-29 $61.81 $62.29 $61.46 $62.23 $61.85 28,364
2022-03-28 $60.67 $61.20 $60.49 $61.05 $60.68 13,071
2022-03-25 $61.12 $61.12 $60.06 $60.74 $60.37 13,114
2022-03-24 $61.10 $61.58 $60.69 $61.52 $61.15 23,897
2022-03-23 $61.13 $61.87 $60.74 $61.01 $60.64 74,749
2022-03-22 $60.98 $61.96 $60.98 $61.94 $61.56 26,020
2022-03-21 $61.30 $61.33 $60.65 $60.89 $60.52 28,582
2022-03-18 $60.18 $62.09 $60.18 $62.06 $61.63 17,030
2022-03-17 $59.88 $60.85 $59.75 $60.77 $60.35 26,971
2022-03-16 $58.79 $60.55 $58.79 $60.55 $60.13 16,812
2022-03-15 $56.20 $57.19 $55.49 $57.13 $56.73 25,025
2022-03-14 $57.92 $57.92 $56.10 $56.23 $55.84 19,062
2022-03-11 $60.28 $60.28 $58.28 $58.36 $57.96 21,757
2022-03-10 $59.77 $60.74 $58.63 $59.23 $58.82 20,027
2022-03-09 $59.53 $60.86 $59.43 $60.34 $59.92 14,981
2022-03-08 $57.92 $59.92 $57.82 $58.83 $58.42 37,332
2022-03-07 $58.48 $58.69 $57.11 $57.31 $56.91 35,637
2022-03-04 $58.03 $58.05 $57.56 $57.79 $57.39 17,274
2022-03-03 $60.30 $60.31 $58.70 $58.89 $58.48 12,257
2022-03-02 $60.72 $61.41 $59.80 $60.49 $60.07 14,226
2022-03-01 $61.02 $61.45 $60.20 $60.69 $60.27 45,384
2022-02-28 $59.85 $61.67 $59.85 $61.35 $60.93 23,224
2022-02-25 $58.45 $59.56 $58.20 $59.45 $59.04 34,668
2022-02-24 $54.61 $58.23 $54.61 $58.05 $57.65 39,750
2022-02-23 $58.12 $58.15 $56.46 $56.46 $56.07 13,009
2022-02-22 $58.48 $58.52 $57.15 $57.36 $56.96 21,540
2022-02-18 $59.92 $59.92 $58.79 $58.90 $58.49 25,670
2022-02-17 $60.45 $60.83 $59.89 $60.05 $59.63 20,832
2022-02-16 $60.22 $60.80 $59.84 $60.65 $60.23 27,790
2022-02-15 $59.21 $60.99 $59.21 $60.33 $59.91 23,305
2022-02-14 $58.10 $58.46 $57.61 $57.90 $57.50 18,308
2022-02-11 $59.52 $59.61 $57.93 $58.20 $57.80 19,808
2022-02-10 $59.66 $60.89 $59.31 $59.51 $59.10 25,586
2022-02-09 $60.67 $60.87 $60.39 $60.83 $60.41 16,299
2022-02-08 $58.40 $59.13 $58.21 $59.09 $58.68 61,936
2022-02-07 $58.76 $59.25 $58.57 $58.61 $58.20 13,099
2022-02-04 $58.33 $59.33 $58.25 $59.10 $58.69 23,663
2022-02-03 $58.84 $59.37 $58.45 $58.47 $58.06 14,204
2022-02-02 $60.26 $60.26 $59.24 $59.56 $59.15 15,131
2022-02-01 $59.58 $59.90 $58.85 $59.90 $59.49 40,421
2022-01-31 $57.26 $59.59 $57.26 $59.56 $59.15 29,822
2022-01-28 $56.24 $56.91 $55.41 $56.79 $56.40 15,868
2022-01-27 $58.08 $58.08 $56.32 $56.45 $56.05 38,971
2022-01-26 $59.36 $59.78 $57.97 $58.23 $57.83 44,346
2022-01-25 $58.17 $58.80 $57.59 $58.22 $57.82 51,995
2022-01-24 $58.50 $59.17 $57.04 $58.93 $58.52 42,491
2022-01-21 $61.31 $61.31 $59.65 $59.65 $59.24 29,062
2022-01-20 $62.15 $63.16 $61.47 $61.50 $61.07 36,918
2022-01-19 $62.24 $62.80 $61.50 $61.50 $61.07 60,252
2022-01-18 $63.09 $63.09 $62.06 $62.13 $61.70 43,367
2022-01-14 $63.57 $63.91 $62.88 $63.57 $63.13 23,059
2022-01-13 $64.80 $65.12 $63.80 $63.93 $63.49 12,986
2022-01-12 $64.16 $64.72 $64.14 $64.49 $64.04 28,405
2022-01-11 $62.84 $63.75 $62.75 $63.73 $63.29 25,463
2022-01-10 $62.68 $62.75 $61.46 $62.75 $62.32 28,560
2022-01-07 $63.37 $63.45 $62.78 $63.06 $62.62 35,843
2022-01-06 $63.90 $63.98 $62.73 $63.58 $63.14 23,851
2022-01-05 $65.90 $65.93 $63.96 $64.01 $63.57 23,920
2022-01-04 $67.43 $67.43 $65.71 $66.28 $65.82 19,582
2022-01-03 $67.33 $67.75 $66.70 $67.38 $66.91 109,531
2021-12-31 $66.47 $67.01 $66.47 $66.70 $66.24 14,628
2021-12-30 $65.41 $66.91 $65.41 $66.60 $66.14 32,773
2021-12-29 $65.77 $65.78 $64.94 $65.45 $65.00 22,091
2021-12-28 $66.01 $66.01 $65.42 $65.49 $65.04 28,505
2021-12-27 $65.92 $66.07 $65.62 $65.85 $65.39 42,436
2021-12-23 $65.11 $65.92 $65.04 $65.81 $65.35 278,604
2021-12-22 $64.25 $65.95 $64.22 $65.13 $64.68 44,971
2021-12-21 $63.52 $64.54 $63.52 $64.37 $63.92 30,873
2021-12-20 $62.99 $63.08 $62.31 $62.53 $62.10 38,990
2021-12-17 $64.24 $65.14 $63.85 $64.73 $64.25 32,768
2021-12-16 $66.21 $66.52 $64.75 $65.04 $64.56 29,597
2021-12-15 $64.50 $65.79 $62.73 $65.71 $65.22 44,715
2021-12-14 $65.66 $65.78 $64.87 $65.27 $64.78 27,932
2021-12-13 $67.24 $67.50 $66.35 $66.53 $66.04 29,291
2021-12-10 $67.63 $67.99 $66.95 $67.22 $66.72 24,591
2021-12-09 $68.53 $68.79 $67.34 $67.41 $66.91 19,576
2021-12-08 $68.48 $68.90 $68.24 $68.76 $68.25 14,092
2021-12-07 $67.95 $68.58 $67.95 $68.48 $67.97 20,926
2021-12-06 $66.33 $67.47 $65.20 $66.66 $66.16 37,938
2021-12-03 $68.55 $68.55 $65.79 $66.01 $65.52 27,118
2021-12-02 $68.30 $68.94 $67.74 $68.31 $67.80 27,579
2021-12-01 $70.44 $70.84 $68.29 $68.48 $67.97 19,190
2021-11-30 $70.66 $71.20 $69.13 $69.99 $69.47 44,582
2021-11-29 $70.58 $70.85 $69.88 $70.55 $70.03 15,387
2021-11-26 $70.11 $70.46 $69.57 $69.78 $69.26 14,308
2021-11-24 $70.69 $71.41 $70.25 $71.31 $70.78 32,904
2021-11-23 $71.58 $72.35 $70.25 $71.17 $70.64 10,331
2021-11-22 $72.22 $73.13 $71.33 $71.42 $70.89 22,783
2021-11-19 $70.87 $71.98 $70.87 $71.78 $71.25 19,538
2021-11-18 $71.69 $71.82 $70.61 $71.07 $70.55 20,511
2021-11-17 $71.80 $72.07 $71.52 $71.69 $71.16 14,340
2021-11-16 $71.36 $71.81 $71.21 $71.79 $71.26 31,623
2021-11-15 $72.01 $72.01 $70.94 $71.23 $70.70 19,487
2021-11-12 $72.29 $72.29 $71.75 $72.04 $71.50 23,001
2021-11-11 $70.95 $72.12 $70.91 $72.03 $71.49 35,650
2021-11-10 $70.75 $71.50 $70.00 $70.52 $70.00 36,755
2021-11-09 $72.53 $72.57 $71.04 $71.15 $70.62 48,281
2021-11-08 $72.75 $73.04 $72.36 $72.78 $72.24 45,365
2021-11-05 $72.52 $72.58 $71.49 $71.88 $71.34 30,463
2021-11-04 $72.14 $72.75 $72.14 $72.44 $71.90 217,419
2021-11-03 $71.77 $72.14 $71.14 $72.14 $71.60 15,323
2021-11-02 $73.57 $73.57 $72.00 $72.44 $71.90 19,977
2021-11-01 $72.50 $73.57 $72.29 $73.54 $73.00 37,182
2021-10-29 $72.04 $72.20 $71.72 $72.11 $71.57 6,462
2021-10-28 $70.94 $72.19 $70.94 $71.93 $71.40 15,335
2021-10-27 $70.40 $71.21 $69.97 $70.03 $69.51 28,772
2021-10-26 $70.20 $70.82 $69.19 $69.30 $68.79 28,018
2021-10-25 $68.54 $70.14 $68.54 $69.95 $69.43 20,207
2021-10-22 $68.95 $69.04 $68.09 $68.57 $68.06 32,104
2021-10-21 $68.09 $68.88 $68.05 $68.65 $68.14 13,085
2021-10-20 $68.31 $68.58 $68.04 $68.43 $67.92 8,071
2021-10-19 $67.40 $68.36 $67.40 $67.96 $67.45 18,139
2021-10-18 $66.60 $67.49 $66.60 $67.33 $66.83 16,767
2021-10-15 $66.69 $67.43 $66.62 $67.03 $66.53 16,197
2021-10-14 $66.79 $66.79 $65.88 $66.29 $65.80 12,589
2021-10-13 $65.10 $66.01 $65.10 $65.98 $65.49 20,972
2021-10-12 $63.55 $64.55 $63.55 $64.30 $63.82 9,047
2021-10-11 $63.08 $63.80 $63.08 $63.20 $62.73 7,180
2021-10-08 $63.32 $63.37 $62.88 $62.88 $62.41 32,320
2021-10-07 $62.87 $63.73 $62.87 $63.47 $63.00 8,947
2021-10-06 $61.65 $62.54 $61.32 $62.32 $61.86 7,454
2021-10-05 $62.22 $62.57 $62.22 $62.24 $61.78 7,798
2021-10-04 $63.39 $63.39 $61.90 $62.05 $61.59 17,538
2021-10-01 $63.32 $63.80 $62.93 $63.68 $63.21 19,372
2021-09-30 $63.72 $63.79 $63.20 $63.32 $62.85 24,794
2021-09-29 $63.75 $64.15 $63.18 $63.29 $62.82 11,216
2021-09-28 $64.57 $64.57 $63.38 $63.53 $63.06 15,232
2021-09-27 $64.49 $65.28 $64.32 $65.14 $64.66 12,510
2021-09-24 $64.82 $64.82 $64.28 $64.40 $63.92 14,290
2021-09-23 $64.99 $65.43 $64.99 $65.32 $64.83 10,437
2021-09-22 $64.22 $65.27 $64.22 $64.68 $64.20 11,725
2021-09-21 $63.96 $64.28 $63.83 $64.17 $63.69 8,479
2021-09-20 $63.85 $63.85 $62.64 $63.20 $62.73 18,781
2021-09-17 $65.12 $65.37 $64.69 $65.37 $64.74 16,372
2021-09-16 $65.23 $65.32 $64.87 $65.03 $64.41 20,817
2021-09-15 $65.80 $65.87 $65.06 $65.54 $64.91 21,486
2021-09-14 $66.14 $66.64 $65.57 $65.77 $65.14 10,210
2021-09-13 $66.00 $66.14 $65.13 $66.06 $65.43 11,424
2021-09-10 $66.35 $66.51 $65.41 $65.54 $64.91 24,157
2021-09-09 $66.30 $66.76 $66.10 $66.10 $65.46 41,093
2021-09-08 $67.00 $67.07 $66.24 $66.49 $65.85 23,779
2021-09-07 $67.68 $68.05 $67.58 $67.63 $66.98 20,093
2021-09-03 $67.92 $67.95 $67.50 $67.67 $67.02 13,521
2021-09-02 $67.67 $68.63 $67.67 $68.14 $67.49 16,309
2021-09-01 $67.37 $67.85 $67.37 $67.62 $66.97 13,605
2021-08-31 $67.15 $67.56 $67.03 $67.25 $66.60 13,121
2021-08-30 $66.97 $67.40 $66.90 $67.40 $66.75 22,144
2021-08-27 $66.24 $67.16 $66.23 $67.07 $66.43 5,563
2021-08-26 $66.45 $67.08 $66.10 $66.23 $65.59 20,058
2021-08-25 $66.41 $67.14 $66.41 $66.79 $66.15 39,372
2021-08-24 $66.11 $66.69 $66.09 $66.67 $66.03 24,917
2021-08-23 $65.00 $65.95 $65.00 $65.95 $65.32 21,128
2021-08-20 $63.89 $64.78 $63.89 $64.78 $64.16 27,527
2021-08-19 $64.44 $64.50 $63.94 $63.98 $63.37 29,078
2021-08-18 $64.98 $65.49 $64.73 $64.73 $64.11 10,211
2021-08-17 $64.86 $64.99 $63.98 $64.49 $63.87 24,542
2021-08-16 $65.66 $65.71 $65.27 $65.56 $64.93 13,403
2021-08-13 $66.67 $67.00 $66.34 $66.41 $65.77 18,693
2021-08-12 $67.20 $67.20 $66.36 $66.93 $66.29 10,813
2021-08-11 $67.58 $67.84 $66.79 $67.35 $66.70 18,213
2021-08-10 $68.00 $68.00 $67.24 $67.31 $66.66 27,148
2021-08-09 $67.34 $67.82 $66.90 $67.48 $66.83 40,420
2021-08-06 $67.86 $67.86 $66.83 $66.99 $66.35 24,023
2021-08-05 $68.07 $68.07 $67.58 $67.72 $67.07 16,628
2021-08-04 $67.84 $68.57 $67.69 $67.75 $67.10 59,905
2021-08-03 $67.69 $67.69 $66.88 $67.42 $66.77 20,076
2021-08-02 $67.34 $68.00 $67.06 $67.06 $66.42 20,219
2021-07-30 $65.77 $67.49 $65.77 $67.04 $66.40 12,360
2021-07-29 $65.94 $66.65 $65.94 $66.31 $65.67 11,624
2021-07-28 $64.59 $66.05 $64.59 $65.70 $65.07 40,313
2021-07-27 $65.36 $65.36 $63.30 $64.08 $63.47 60,304
2021-07-26 $65.62 $66.32 $65.52 $65.72 $65.09 18,973
2021-07-23 $66.75 $66.75 $65.67 $66.00 $65.37 12,764
2021-07-22 $67.77 $67.77 $66.69 $67.10 $66.46 10,975
2021-07-21 $65.82 $67.35 $65.82 $67.07 $66.43 20,961
2021-07-20 $64.40 $65.57 $64.16 $65.50 $64.87 17,084
2021-07-19 $63.29 $64.10 $62.91 $64.00 $63.39 61,714
2021-07-16 $65.60 $65.60 $64.45 $64.54 $63.92 14,071
2021-07-15 $65.68 $66.12 $64.90 $65.42 $64.79 84,241
2021-07-14 $67.52 $67.52 $65.78 $65.88 $65.25 89,026
2021-07-13 $68.01 $68.13 $67.26 $67.44 $66.79 31,254
2021-07-12 $68.00 $68.45 $67.77 $68.28 $67.62 20,351
2021-07-09 $67.55 $67.88 $67.27 $67.75 $67.10 17,081
2021-07-08 $66.78 $67.43 $66.00 $67.28 $66.63 21,928
2021-07-07 $69.14 $69.21 $67.66 $67.88 $67.23 22,763
2021-07-06 $68.32 $68.66 $68.04 $68.47 $67.81 14,355
2021-07-02 $69.20 $69.20 $68.08 $68.51 $67.85 18,728
2021-07-01 $69.80 $69.80 $68.66 $69.06 $68.40 86,373
2021-06-30 $69.32 $69.49 $69.00 $69.21 $68.55 111,400
2021-06-29 $69.44 $69.44 $68.95 $69.34 $68.67 17,197
2021-06-28 $67.84 $69.09 $67.84 $68.93 $68.27 95,113
2021-06-25 $67.74 $67.90 $67.21 $67.29 $66.64 23,070
2021-06-24 $67.07 $67.53 $67.06 $67.33 $66.68 19,433
2021-06-23 $66.74 $67.07 $66.34 $66.71 $66.07 16,535
2021-06-22 $65.95 $66.61 $65.90 $66.29 $65.65 35,196
2021-06-21 $66.79 $66.79 $65.29 $66.37 $65.73 34,257
2021-06-18 $76.01 $76.16 $75.45 $75.62 $65.13 15,039
2021-06-17 $75.64 $76.66 $75.19 $76.66 $66.02 10,659
2021-06-16 $75.76 $76.28 $74.01 $75.74 $65.23 12,530
2021-06-15 $76.88 $76.88 $75.70 $75.70 $65.20 38,094
2021-06-14 $77.01 $77.19 $76.73 $76.73 $66.08 12,272
2021-06-11 $76.10 $76.50 $75.84 $76.27 $65.69 11,802
2021-06-10 $75.46 $76.19 $75.41 $76.04 $65.49 9,952
2021-06-09 $76.13 $76.13 $75.57 $75.57 $65.08 8,102
2021-06-08 $75.46 $75.99 $75.03 $75.90 $65.37 17,049
2021-06-07 $74.56 $75.39 $74.39 $75.31 $64.86 14,038
2021-06-04 $74.32 $74.99 $74.32 $74.81 $64.43 37,528
2021-06-03 $74.49 $74.51 $73.72 $73.73 $63.50 11,362
2021-06-02 $74.86 $75.04 $74.36 $74.67 $64.31 17,395
2021-06-01 $74.68 $75.12 $74.49 $74.89 $64.50 20,954
2021-05-28 $74.16 $74.43 $74.01 $74.12 $63.84 10,342
2021-05-27 $73.80 $73.91 $73.56 $73.83 $63.59 6,742
2021-05-26 $72.71 $73.62 $72.71 $73.50 $63.30 25,236
2021-05-25 $73.18 $73.23 $72.53 $72.59 $62.52 19,901
2021-05-24 $72.26 $73.06 $72.26 $72.66 $62.58 15,583
2021-05-21 $72.21 $72.66 $71.96 $72.18 $62.17 29,074
2021-05-20 $71.69 $72.33 $71.56 $72.00 $62.01 23,858
2021-05-19 $70.30 $71.15 $70.18 $70.90 $61.06 22,541
2021-05-18 $70.56 $71.59 $70.56 $70.93 $61.09 19,357
2021-05-17 $70.27 $70.55 $69.93 $70.44 $60.67 55,382
2021-05-14 $69.94 $70.90 $69.94 $70.68 $60.87 46,310
2021-05-13 $69.64 $69.98 $68.65 $69.00 $59.43 41,515
2021-05-12 $70.07 $70.46 $69.02 $69.19 $59.59 24,776
2021-05-11 $70.00 $71.28 $69.17 $70.97 $61.12 22,448
2021-05-10 $73.11 $73.11 $71.49 $71.49 $61.57 19,931
2021-05-07 $72.36 $73.23 $72.36 $73.07 $62.93 404,780
2021-05-06 $72.61 $72.61 $71.69 $72.34 $62.30 13,355
2021-05-05 $73.00 $73.32 $72.52 $72.78 $62.69 45,377
2021-05-04 $73.33 $73.33 $72.17 $72.51 $62.45 20,036
2021-05-03 $75.23 $75.23 $74.13 $74.46 $64.13 65,150
2021-04-30 $74.99 $75.26 $74.56 $74.74 $64.37 28,906
2021-04-29 $76.34 $76.37 $74.84 $75.58 $65.09 11,507
2021-04-28 $77.06 $77.06 $76.17 $76.26 $65.68 14,317
2021-04-27 $77.70 $77.85 $77.31 $77.31 $66.58 14,674
2021-04-26 $77.07 $77.70 $77.02 $77.63 $66.86 27,530
2021-04-23 $75.93 $76.98 $75.93 $76.82 $66.16 7,146
2021-04-22 $77.00 $77.23 $75.55 $75.67 $65.17 41,199
2021-04-21 $73.44 $75.30 $73.44 $75.26 $64.82 15,366
2021-04-20 $74.17 $74.62 $73.56 $73.88 $63.63 26,426
2021-04-19 $74.88 $75.25 $74.06 $74.44 $64.11 33,097
2021-04-16 $74.28 $75.32 $74.28 $75.11 $64.68 21,518
2021-04-15 $74.39 $74.58 $71.50 $73.94 $63.68 67,263
2021-04-14 $75.26 $75.46 $74.27 $74.27 $63.97 31,177
2021-04-13 $74.30 $74.84 $73.64 $74.83 $64.45 55,357
2021-04-12 $74.77 $74.77 $73.81 $74.01 $63.74 17,934
2021-04-09 $75.11 $75.20 $74.69 $74.89 $64.50 31,780
2021-04-08 $75.19 $75.36 $74.95 $75.16 $64.73 22,028
2021-04-07 $76.00 $76.00 $74.32 $74.56 $64.21 325,819
2021-04-06 $75.93 $76.48 $75.74 $76.26 $65.68 62,690
2021-04-05 $76.90 $77.00 $75.81 $75.89 $65.36 14,369
2021-04-01 $77.00 $77.00 $76.02 $76.08 $65.52 17,148
2021-03-31 $75.11 $75.82 $75.09 $75.53 $65.05 16,688
2021-03-30 $72.92 $74.24 $72.48 $74.08 $63.80 24,492
2021-03-29 $73.64 $73.67 $72.43 $72.92 $62.80 33,417
2021-03-26 $73.24 $73.67 $72.47 $73.67 $63.45 19,578
2021-03-25 $72.60 $78.31 $70.46 $73.04 $62.91 16,171
2021-03-24 $73.39 $73.89 $72.10 $72.12 $62.11 14,731
2021-03-23 $75.33 $75.33 $73.18 $73.42 $63.23 16,852
2021-03-22 $74.91 $75.79 $74.80 $75.44 $64.97 19,738
2021-03-19 $74.21 $74.73 $73.65 $74.50 $64.08 40,387
2021-03-18 $75.55 $75.84 $73.93 $74.14 $63.77 70,271
2021-03-17 $75.77 $76.59 $75.05 $76.46 $65.76 11,356
2021-03-16 $76.99 $77.38 $76.31 $76.33 $65.65 55,097
2021-03-15 $76.54 $77.16 $75.87 $76.97 $66.20 30,383
2021-03-12 $75.96 $76.79 $75.93 $76.79 $66.05 20,679
2021-03-11 $76.32 $77.03 $76.01 $76.91 $66.15 57,549
2021-03-10 $75.00 $75.54 $74.67 $74.84 $64.37 33,533
2021-03-09 $73.75 $74.74 $73.75 $74.01 $63.65 43,769
2021-03-08 $73.13 $73.85 $71.94 $72.05 $61.97 34,573
2021-03-05 $73.28 $73.98 $70.59 $72.98 $62.77 119,066
2021-03-04 $75.23 $75.54 $72.15 $72.94 $62.73 45,867
2021-03-03 $76.95 $77.11 $75.45 $75.45 $64.89 24,203
2021-03-02 $78.92 $79.08 $77.22 $77.37 $66.54 58,723
2021-03-01 $77.52 $78.72 $77.51 $78.50 $67.52 39,468
2021-02-26 $76.52 $76.98 $75.39 $76.13 $65.48 40,022
2021-02-25 $79.02 $79.02 $76.23 $76.30 $65.62 28,333
2021-02-24 $77.80 $79.50 $77.34 $79.28 $68.19 21,583
2021-02-23 $77.07 $78.17 $75.43 $77.86 $66.97 38,665
2021-02-22 $80.08 $80.08 $78.49 $78.49 $67.51 45,521
2021-02-19 $79.74 $81.15 $79.74 $80.79 $69.49 24,014
2021-02-18 $79.93 $79.93 $78.51 $79.11 $68.04 170,577
2021-02-17 $81.20 $81.20 $79.50 $80.55 $69.28 37,766
2021-02-16 $82.38 $82.97 $81.40 $81.63 $70.21 76,142
2021-02-12 $80.99 $81.84 $80.59 $81.84 $70.39 22,692
2021-02-11 $80.82 $81.41 $80.56 $81.35 $69.97 46,880
2021-02-10 $81.32 $81.32 $79.77 $80.02 $68.82 36,654
2021-02-09 $80.21 $80.92 $80.03 $80.66 $69.37 32,513
2021-02-08 $79.71 $80.70 $79.71 $80.48 $69.22 31,133
2021-02-05 $79.36 $79.72 $78.88 $79.72 $68.56 44,900
2021-02-04 $78.34 $79.05 $78.34 $79.02 $67.96 44,969
2021-02-03 $79.37 $79.37 $78.31 $78.61 $67.61 45,569
2021-02-02 $78.33 $79.16 $78.21 $78.98 $67.93 54,088
2021-02-01 $76.54 $77.78 $76.48 $77.47 $66.63 84,653
2021-01-29 $77.46 $77.61 $75.51 $75.81 $65.20 277,769
2021-01-28 $77.05 $78.17 $77.05 $77.81 $66.92 80,608
2021-01-27 $78.23 $78.23 $76.27 $76.54 $65.83 66,486
2021-01-26 $81.07 $81.17 $79.80 $79.80 $68.63 62,230
2021-01-25 $81.84 $82.29 $80.41 $80.76 $69.46 47,474
2021-01-22 $80.89 $81.87 $80.86 $81.80 $70.35 44,099
2021-01-21 $81.09 $82.02 $80.95 $81.81 $70.36 54,406
2021-01-20 $81.15 $81.47 $80.48 $80.76 $69.46 48,666
2021-01-19 $80.15 $80.93 $80.15 $80.67 $69.38 62,843
2021-01-15 $81.03 $81.03 $78.80 $78.90 $67.86 72,865
2021-01-14 $81.76 $82.33 $81.45 $81.90 $70.44 75,766
2021-01-13 $82.81 $82.81 $81.21 $81.21 $69.85 82,484
2021-01-12 $83.84 $83.84 $81.10 $81.99 $70.52 78,863
2021-01-11 $83.15 $83.15 $80.50 $81.74 $70.30 138,460
2021-01-08 $83.00 $83.19 $81.50 $82.34 $70.82 88,737
2021-01-07 $80.40 $82.93 $80.40 $82.78 $71.20 86,920
2021-01-06 $77.60 $80.56 $77.60 $79.95 $68.76 67,363
2021-01-05 $75.48 $76.90 $75.48 $76.65 $65.93 43,368
2021-01-04 $76.57 $76.94 $74.74 $75.23 $64.70 52,385
2020-12-31 $75.12 $75.52 $74.84 $75.13 $64.62 33,222
2020-12-30 $74.62 $75.79 $74.62 $75.10 $64.59 30,421
2020-12-29 $75.52 $75.52 $74.06 $74.66 $64.21 43,459
2020-12-28 $75.78 $76.24 $75.08 $75.08 $64.58 44,090
2020-12-24 $74.81 $75.08 $74.30 $74.70 $64.25 23,805
2020-12-23 $74.74 $75.35 $74.55 $74.78 $64.32 27,164
2020-12-22 $73.78 $74.79 $73.77 $74.40 $63.99 32,540
2020-12-21 $72.48 $73.88 $71.88 $73.65 $63.35 146,693
2020-12-18 $72.97 $73.81 $72.90 $73.32 $63.06 64,696
2020-12-17 $72.39 $72.71 $72.00 $72.42 $62.29 31,852
2020-12-16 $72.11 $72.32 $71.37 $72.07 $61.99 33,524
2020-12-15 $70.57 $72.28 $70.57 $71.99 $61.92 33,308
2020-12-14 $70.48 $70.77 $70.32 $70.38 $60.53 28,665
2020-12-11 $69.37 $70.36 $69.28 $69.73 $59.97 19,452
2020-12-10 $68.99 $69.57 $68.29 $69.37 $59.66 20,123
2020-12-09 $70.90 $70.90 $69.06 $69.40 $59.69 39,444
2020-12-08 $69.28 $70.63 $69.28 $70.38 $60.53 25,195
2020-12-07 $69.20 $69.61 $69.03 $69.23 $59.54 21,496
2020-12-04 $68.33 $69.26 $68.33 $69.20 $59.52 13,006
2020-12-03 $68.72 $69.02 $68.26 $68.26 $58.71 24,832
2020-12-02 $68.13 $68.80 $67.90 $68.80 $59.17 31,322
2020-12-01 $69.37 $69.37 $68.58 $68.85 $59.21 26,739
2020-11-30 $69.38 $69.48 $68.36 $68.67 $59.06 33,293
2020-11-27 $68.62 $69.56 $68.62 $69.02 $59.36 19,109
2020-11-25 $68.02 $68.51 $67.77 $68.26 $58.71 23,802
2020-11-24 $68.08 $68.37 $67.21 $68.05 $58.53 49,221
2020-11-23 $67.25 $67.69 $66.90 $67.41 $57.98 32,803
2020-11-20 $66.77 $67.09 $66.57 $66.82 $57.47 19,977
2020-11-19 $65.86 $66.72 $65.86 $66.57 $57.26 23,415
2020-11-18 $66.26 $66.58 $65.60 $65.65 $56.46 23,222
2020-11-17 $65.81 $66.60 $65.36 $66.41 $57.12 20,844
2020-11-16 $66.00 $66.23 $65.61 $66.18 $56.92 32,215
2020-11-13 $64.78 $65.47 $64.78 $65.30 $56.16 27,855
2020-11-12 $65.17 $65.36 $63.87 $64.18 $55.20 28,287
2020-11-11 $64.79 $65.42 $64.78 $65.09 $55.98 27,985
2020-11-10 $64.02 $64.46 $63.50 $63.91 $54.97 51,605
2020-11-09 $66.73 $66.73 $64.01 $64.01 $55.05 39,181
2020-11-06 $63.42 $63.93 $63.14 $63.67 $54.76 49,360
2020-11-05 $61.71 $63.30 $61.71 $63.18 $54.34 28,257
2020-11-04 $60.48 $60.60 $59.41 $60.14 $51.73 18,910
2020-11-03 $60.04 $60.78 $60.04 $60.66 $52.17 40,317
2020-11-02 $59.23 $59.86 $59.04 $59.57 $51.24 36,309
2020-10-30 $58.81 $58.90 $58.00 $58.44 $50.26 218,709
2020-10-29 $58.54 $59.31 $58.30 $58.95 $50.70 24,677
2020-10-28 $59.00 $59.22 $58.32 $58.36 $50.19 61,272
2020-10-27 $61.06 $61.11 $60.11 $60.24 $51.81 11,929
2020-10-26 $61.65 $61.65 $60.33 $60.93 $52.40 49,488
2020-10-23 $62.47 $62.53 $62.04 $62.42 $53.69 15,592
2020-10-22 $61.98 $62.29 $61.40 $62.25 $53.54 14,986
2020-10-21 $63.39 $63.50 $61.82 $61.82 $53.17 19,720
2020-10-20 $63.57 $63.97 $63.27 $63.27 $54.42 32,468
2020-10-19 $63.93 $64.12 $63.08 $63.08 $54.25 9,488
2020-10-16 $64.00 $64.03 $63.51 $63.51 $54.62 34,189
2020-10-15 $62.31 $63.41 $62.31 $63.30 $54.44 15,522
2020-10-14 $63.60 $63.79 $63.13 $63.34 $54.48 42,767
2020-10-13 $63.14 $63.43 $63.11 $63.15 $54.31 22,933
2020-10-12 $63.42 $63.66 $63.21 $63.43 $54.56 14,012
2020-10-09 $62.55 $63.37 $62.55 $63.14 $54.30 20,731
2020-10-08 $62.75 $62.75 $61.97 $62.21 $53.51 22,819
2020-10-07 $61.20 $62.49 $61.20 $62.36 $53.63 24,998
2020-10-06 $61.07 $61.99 $60.62 $60.87 $52.35 20,343
2020-10-05 $60.06 $61.44 $60.06 $61.22 $52.65 19,870
2020-10-02 $58.71 $59.83 $58.71 $59.59 $51.25 7,835
2020-10-01 $59.23 $59.95 $59.23 $59.74 $51.38 25,701
2020-09-30 $58.45 $59.18 $58.27 $58.62 $50.42 11,425
2020-09-29 $57.97 $58.77 $57.97 $58.35 $50.19 12,906
2020-09-28 $56.85 $57.90 $56.85 $57.63 $49.57 7,488
2020-09-25 $54.92 $56.29 $54.92 $56.18 $48.32 14,401
2020-09-24 $54.79 $55.71 $54.63 $55.21 $47.49 10,295
2020-09-23 $56.32 $56.72 $55.04 $55.07 $47.36 12,473
2020-09-22 $55.85 $56.44 $55.35 $56.07 $48.22 28,274
2020-09-21 $56.43 $57.20 $55.00 $55.88 $48.06 7,115
2020-09-18 $57.63 $57.82 $57.02 $57.30 $49.28 7,169
2020-09-17 $57.40 $57.68 $57.02 $57.45 $49.41 14,279
2020-09-16 $58.17 $58.65 $58.00 $58.00 $49.88 16,260
2020-09-15 $57.88 $58.18 $57.80 $57.89 $49.79 10,946
2020-09-14 $57.18 $57.62 $57.18 $57.48 $49.44 11,914
2020-09-11 $56.58 $56.88 $56.25 $56.65 $48.72 12,610
2020-09-10 $57.09 $57.43 $56.25 $56.25 $48.38 10,918
2020-09-09 $56.21 $57.16 $56.21 $56.87 $48.91 9,815
2020-09-08 $55.47 $56.09 $55.00 $55.62 $47.84 11,499
2020-09-04 $57.02 $57.42 $55.19 $56.49 $48.59 17,417
2020-09-03 $59.42 $59.42 $56.81 $56.85 $48.90 25,516
2020-09-02 $59.28 $59.98 $59.00 $59.98 $51.59 17,382
2020-09-01 $58.48 $58.97 $58.28 $58.96 $50.71 10,640
2020-08-31 $58.75 $58.98 $58.38 $58.44 $50.26 19,495
2020-08-28 $58.12 $58.75 $58.12 $58.57 $50.38 7,083
2020-08-27 $58.73 $58.73 $57.94 $58.05 $49.93 25,429
2020-08-26 $58.40 $58.90 $58.35 $58.57 $50.38 11,854
2020-08-25 $58.37 $58.42 $58.10 $58.36 $50.19 19,061
2020-08-24 $58.05 $58.29 $58.02 $58.18 $50.04 46,281
2020-08-21 $57.21 $57.39 $57.18 $57.39 $49.36 34,746
2020-08-20 $57.38 $57.68 $57.18 $57.47 $49.43 16,619
2020-08-19 $58.15 $58.59 $57.79 $57.79 $49.70 40,377
2020-08-18 $58.38 $58.38 $58.00 $58.01 $49.89 53,988
2020-08-17 $58.17 $58.57 $58.12 $58.37 $50.20 7,039
2020-08-14 $58.15 $58.23 $57.73 $57.87 $49.77 13,179
2020-08-13 $57.82 $58.67 $57.82 $58.15 $50.01 13,591
2020-08-12 $57.33 $58.01 $57.33 $57.86 $49.76 370,533
2020-08-11 $57.37 $57.86 $56.85 $57.07 $49.08 10,909
2020-08-10 $56.48 $56.91 $56.48 $56.76 $48.81 19,066
2020-08-07 $55.89 $56.48 $55.89 $56.48 $48.58 10,673
2020-08-06 $56.12 $56.29 $55.60 $56.06 $48.21 43,501
2020-08-05 $55.08 $55.87 $55.08 $55.77 $47.96 12,239
2020-08-04 $54.11 $54.76 $54.09 $54.71 $47.05 24,112
2020-08-03 $53.64 $54.33 $53.64 $54.11 $46.54 14,630
2020-07-31 $53.67 $53.67 $52.75 $53.15 $45.71 6,894
2020-07-30 $53.52 $54.33 $53.10 $54.06 $46.50 15,210
2020-07-29 $53.91 $54.40 $53.76 $54.25 $46.66 11,176
2020-07-28 $54.32 $54.32 $53.56 $53.56 $46.06 25,819
2020-07-27 $53.89 $54.53 $53.89 $54.53 $46.90 5,012
2020-07-24 $53.87 $53.87 $53.35 $53.49 $46.01 22,062
2020-07-23 $54.18 $54.82 $53.98 $54.18 $46.60 22,343
2020-07-22 $53.90 $54.33 $53.90 $54.29 $46.69 8,642
2020-07-21 $53.96 $54.13 $53.67 $53.67 $46.16 11,495
2020-07-20 $53.20 $53.81 $53.20 $53.80 $46.27 32,629
2020-07-17 $52.72 $53.07 $52.72 $53.03 $45.61 5,473
2020-07-16 $52.71 $52.80 $52.35 $52.50 $45.15 3,551
2020-07-15 $52.08 $52.72 $52.00 $52.52 $45.17 5,822
2020-07-14 $50.23 $51.49 $50.23 $51.39 $44.20 7,992
2020-07-13 $50.81 $51.51 $50.22 $50.22 $43.19 5,829
2020-07-10 $50.15 $50.51 $50.13 $50.51 $43.44 6,947
2020-07-09 $50.81 $50.81 $49.73 $50.15 $43.13 6,736
2020-07-08 $49.87 $50.48 $49.82 $50.48 $43.42 5,800
2020-07-07 $50.24 $50.53 $49.69 $49.69 $42.74 15,031
2020-07-06 $49.97 $50.34 $49.97 $50.24 $43.21 5,728
2020-07-02 $49.36 $49.80 $49.26 $49.31 $42.41 4,355
2020-07-01 $49.26 $49.26 $48.82 $48.89 $42.05 4,314
2020-06-30 $48.51 $49.30 $48.43 $49.18 $42.30 39,913
2020-06-29 $47.77 $48.37 $47.77 $48.35 $41.58 4,318
2020-06-26 $48.05 $48.27 $47.41 $47.44 $40.80 2,517
2020-06-25 $47.57 $48.05 $47.27 $48.04 $41.32 8,863
2020-06-24 $48.71 $48.71 $47.64 $47.70 $41.03 4,402
2020-06-23 $49.32 $49.39 $49.07 $49.07 $42.20 9,096
2020-06-22 $48.56 $48.92 $48.37 $48.92 $42.08 6,529
2020-06-19 $49.50 $49.50 $48.49 $48.58 $41.71 5,057
2020-06-18 $48.89 $49.07 $48.68 $48.79 $41.90 4,592
2020-06-17 $49.50 $49.50 $48.54 $48.54 $41.68 2,516
2020-06-16 $49.60 $50.09 $48.98 $49.03 $42.10 1,063,109
2020-06-15 $47.04 $48.92 $47.04 $48.63 $41.76 9,279
2020-06-12 $48.00 $48.45 $46.97 $47.70 $40.96 8,244
2020-06-11 $48.32 $48.70 $46.88 $46.88 $40.26 8,485
2020-06-10 $50.43 $50.43 $50.00 $50.06 $42.99 3,817
2020-06-09 $50.81 $51.13 $50.57 $50.65 $43.49 8,329
2020-06-08 $51.21 $51.80 $51.13 $51.35 $44.09 30,247
2020-06-05 $50.70 $51.73 $50.70 $51.22 $43.98 9,053
2020-06-04 $49.56 $50.00 $49.39 $49.89 $42.84 11,494
2020-06-03 $48.71 $50.05 $48.71 $49.99 $42.93 6,389
2020-06-02 $48.15 $48.52 $48.06 $48.27 $41.45 7,131
2020-06-01 $47.40 $48.50 $47.40 $48.32 $41.49 8,195
2020-05-29 $47.20 $47.64 $46.65 $47.36 $40.67 8,694
2020-05-28 $47.68 $48.16 $46.90 $46.90 $40.27 6,202
2020-05-27 $47.08 $47.53 $46.20 $47.53 $40.81 32,218
2020-05-26 $46.25 $47.11 $46.25 $46.55 $39.97 8,077
2020-05-22 $44.94 $45.17 $44.77 $45.11 $38.74 3,459
2020-05-21 $45.50 $45.85 $45.13 $45.16 $38.78 4,574
2020-05-20 $45.39 $45.96 $45.24 $45.37 $38.96 6,602
2020-05-19 $44.16 $44.96 $44.16 $44.46 $38.18 12,077
2020-05-18 $43.01 $44.71 $43.01 $44.66 $38.35 9,226
2020-05-15 $41.98 $42.18 $41.83 $42.01 $36.07 8,730
2020-05-14 $40.80 $41.99 $40.21 $41.99 $36.06 5,136
2020-05-13 $42.71 $42.71 $41.23 $41.69 $35.80 7,713
2020-05-12 $43.42 $43.78 $42.76 $42.76 $36.72 6,488
2020-05-11 $42.98 $44.04 $42.98 $43.74 $37.56 8,050
2020-05-08 $42.80 $43.80 $42.80 $43.65 $37.48 8,391
2020-05-07 $42.27 $42.49 $42.08 $42.13 $36.18 7,090
2020-05-06 $41.31 $41.86 $41.17 $41.54 $35.67 11,059
2020-05-05 $41.23 $41.97 $41.17 $41.17 $35.35 5,832
2020-05-04 $40.75 $40.92 $40.29 $40.92 $35.14 15,708
2020-05-01 $41.89 $41.89 $40.72 $41.08 $35.27 22,811
2020-04-30 $43.34 $43.34 $42.63 $42.89 $36.83 11,076
2020-04-29 $43.03 $44.32 $43.03 $44.06 $37.83 20,785
2020-04-28 $41.84 $42.56 $41.84 $42.31 $36.33 16,091
2020-04-27 $40.15 $41.38 $40.15 $41.19 $35.37 10,462
2020-04-24 $39.89 $40.23 $39.55 $40.19 $34.51 5,493
2020-04-23 $39.52 $40.77 $39.52 $40.01 $34.36 6,672
2020-04-22 $39.23 $39.83 $39.10 $39.45 $33.88 5,510
2020-04-21 $39.02 $39.44 $38.50 $38.78 $33.30 7,681
2020-04-20 $39.91 $40.82 $39.70 $40.16 $34.48 11,851
2020-04-17 $40.50 $40.51 $40.12 $40.31 $34.61 7,966
2020-04-16 $38.82 $39.23 $38.39 $38.79 $33.31 10,012
2020-04-15 $38.81 $39.59 $38.81 $39.04 $33.52 6,932
2020-04-14 $40.40 $41.11 $40.40 $40.67 $34.92 9,894
2020-04-13 $40.33 $40.33 $39.37 $39.60 $34.00 15,359
2020-04-09 $40.22 $41.02 $40.22 $40.52 $34.79 8,883
2020-04-08 $38.88 $39.83 $38.74 $39.58 $33.99 16,092
2020-04-07 $39.28 $39.68 $38.51 $38.70 $33.23 7,815
2020-04-06 $36.41 $38.20 $36.41 $37.88 $32.53 14,392
2020-04-03 $35.80 $35.80 $34.93 $35.20 $30.23 6,992
2020-04-02 $35.52 $36.24 $35.48 $36.18 $31.07 16,916
2020-04-01 $36.64 $36.64 $35.43 $35.55 $30.53 8,091
2020-03-31 $37.99 $38.29 $37.29 $37.64 $32.32 15,817
2020-03-30 $37.48 $37.88 $37.32 $37.88 $32.53 6,605
2020-03-27 $37.94 $38.03 $37.22 $37.24 $31.98 15,149
2020-03-26 $38.30 $39.42 $38.20 $39.27 $33.72 25,973
2020-03-25 $36.48 $38.32 $35.96 $37.25 $31.99 10,967
2020-03-24 $35.00 $36.39 $35.00 $36.16 $31.05 11,068
2020-03-23 $33.79 $34.17 $32.67 $33.49 $28.76 19,176
2020-03-20 $35.05 $35.56 $33.65 $33.83 $28.98 44,667
2020-03-19 $33.19 $35.12 $32.61 $34.37 $29.45 34,478
2020-03-18 $34.48 $35.00 $32.41 $33.52 $28.72 49,517
2020-03-17 $35.59 $36.88 $34.86 $36.72 $31.46 41,694
2020-03-16 $34.97 $36.03 $34.01 $34.57 $29.62 29,779
2020-03-13 $40.03 $40.03 $36.75 $38.82 $33.26 31,124
2020-03-12 $38.19 $38.95 $36.40 $37.08 $31.77 58,290
2020-03-11 $42.79 $42.79 $40.91 $41.27 $35.36 10,335
2020-03-10 $43.97 $44.03 $42.47 $43.96 $37.66 10,559
2020-03-09 $43.74 $44.09 $42.37 $42.38 $36.31 31,515
2020-03-06 $46.41 $47.07 $46.05 $46.53 $39.87 12,968
2020-03-05 $47.79 $48.71 $47.36 $47.60 $40.78 10,595
2020-03-04 $48.10 $49.14 $47.76 $49.14 $42.10 139,546
2020-03-03 $48.57 $49.12 $47.27 $47.38 $40.59 29,939
2020-03-02 $47.18 $48.05 $46.64 $47.93 $41.06 23,523
2020-02-28 $45.83 $47.16 $45.63 $47.14 $40.39 34,536
2020-02-27 $47.75 $48.67 $46.98 $47.18 $40.42 12,332
2020-02-26 $48.98 $49.66 $48.64 $48.73 $41.75 26,606
2020-02-25 $50.32 $50.70 $48.80 $48.83 $41.84 14,482
2020-02-24 $50.29 $50.75 $50.10 $50.54 $43.30 17,445
2020-02-21 $52.45 $52.67 $52.00 $52.08 $44.62 26,407
2020-02-20 $52.51 $52.99 $52.04 $52.91 $45.33 24,115
2020-02-19 $51.76 $52.44 $51.76 $52.22 $44.74 8,391
2020-02-18 $51.66 $51.80 $51.26 $51.51 $44.13 91,518
2020-02-14 $51.92 $52.23 $51.65 $51.88 $44.45 17,064
2020-02-13 $51.66 $52.24 $51.66 $52.03 $44.58 29,673
2020-02-12 $51.87 $52.34 $51.80 $52.23 $44.75 14,386
2020-02-11 $51.54 $51.92 $51.54 $51.76 $44.35 44,639
2020-02-10 $50.58 $51.00 $50.58 $51.00 $43.70 12,180
2020-02-07 $50.88 $50.93 $50.60 $50.65 $43.40 10,320
2020-02-06 $51.66 $51.66 $51.27 $51.37 $44.01 72,689
2020-02-05 $51.93 $51.99 $51.47 $51.76 $44.35 15,476
2020-02-04 $50.89 $51.31 $50.83 $51.20 $43.87 25,294
2020-02-03 $49.66 $50.19 $49.66 $49.85 $42.71 29,012
2020-01-31 $50.28 $50.28 $49.50 $49.57 $42.47 8,705
2020-01-30 $50.03 $50.35 $49.84 $50.35 $43.14 30,269
2020-01-29 $50.82 $50.99 $50.56 $50.60 $43.35 62,643
2020-01-28 $50.06 $50.56 $49.98 $50.55 $43.31 7,731
2020-01-27 $50.22 $50.48 $49.99 $50.12 $42.94 16,587
2020-01-24 $51.47 $51.78 $51.04 $51.24 $43.90 9,925
2020-01-23 $51.04 $51.34 $50.89 $51.31 $43.96 11,869
2020-01-22 $51.49 $51.66 $51.02 $51.07 $43.76 98,245
2020-01-21 $51.37 $51.84 $51.19 $51.33 $43.98 36,337
2020-01-17 $51.31 $51.66 $51.19 $51.46 $44.09 22,220
2020-01-16 $50.83 $51.17 $50.83 $51.16 $43.83 31,560
2020-01-15 $50.74 $51.14 $50.70 $50.86 $43.58 12,244
2020-01-14 $50.55 $51.49 $50.44 $50.64 $43.39 57,454
2020-01-13 $50.08 $50.60 $50.08 $50.56 $43.32 17,372
2020-01-10 $49.87 $50.10 $49.75 $49.77 $42.64 8,967
2020-01-09 $49.99 $50.36 $49.91 $49.92 $42.77 12,143
2020-01-08 $49.66 $50.05 $49.66 $49.92 $42.77 7,086
2020-01-07 $49.73 $49.94 $49.61 $49.68 $42.56 11,506
2020-01-06 $49.57 $49.85 $49.43 $49.71 $42.59 9,953
2020-01-03 $49.64 $50.03 $49.64 $49.91 $42.76 53,641
2020-01-02 $50.19 $50.37 $49.85 $50.18 $42.99 17,711
2019-12-31 $49.88 $50.23 $49.70 $49.94 $42.79 11,221
2019-12-30 $50.14 $50.47 $49.85 $49.96 $42.80 9,572
2019-12-27 $50.16 $50.50 $49.98 $50.13 $42.95 12,980
2019-12-26 $49.95 $50.11 $49.90 $49.90 $42.75 5,653
2019-12-24 $49.92 $50.15 $49.69 $49.91 $42.76 11,961
2019-12-23 $49.94 $50.15 $49.71 $49.89 $42.74 13,299
2019-12-20 $49.76 $50.15 $49.71 $49.90 $42.70 11,750
2019-12-19 $49.57 $49.98 $49.30 $49.75 $42.57 10,989
2019-12-18 $49.56 $49.95 $49.39 $49.73 $42.55 11,597
2019-12-17 $49.61 $49.91 $49.47 $49.59 $42.43 13,240
2019-12-16 $49.61 $50.00 $49.45 $49.45 $42.31 29,100
2019-12-13 $49.22 $49.58 $49.11 $49.25 $42.14 8,419
2019-12-12 $48.90 $49.31 $48.59 $49.03 $41.96 9,558
2019-12-11 $48.11 $48.71 $48.11 $48.60 $41.59 10,138
2019-12-10 $48.09 $48.52 $48.05 $48.10 $41.16 13,532
2019-12-09 $48.22 $48.57 $48.20 $48.35 $41.37 6,341
2019-12-06 $48.20 $48.77 $48.20 $48.30 $41.33 9,088
2019-12-05 $47.87 $48.10 $47.79 $48.02 $41.09 12,724
2019-12-04 $47.47 $48.20 $47.47 $47.84 $40.94 13,887
2019-12-03 $47.12 $47.61 $47.00 $47.61 $40.74 8,189
2019-12-02 $47.82 $47.96 $47.43 $47.59 $40.72 8,393
2019-11-29 $47.81 $48.01 $47.68 $47.68 $40.80 6,362
2019-11-27 $47.72 $48.16 $47.72 $47.90 $40.99 11,735
2019-11-26 $47.55 $47.96 $47.52 $47.65 $40.77 25,336
2019-11-25 $47.00 $47.71 $47.00 $47.42 $40.58 14,541
2019-11-22 $47.25 $47.25 $46.50 $46.72 $39.98 12,051
2019-11-21 $46.65 $46.88 $46.54 $46.67 $39.94 4,577
2019-11-20 $47.00 $47.34 $46.65 $46.87 $40.11 7,410
2019-11-19 $46.95 $47.37 $46.94 $47.27 $40.45 11,417
2019-11-18 $46.99 $47.21 $46.76 $47.03 $40.24 7,389
2019-11-15 $47.22 $47.38 $46.99 $47.20 $40.39 4,695
2019-11-14 $46.50 $46.70 $46.48 $46.65 $39.92 6,630
2019-11-13 $46.66 $46.90 $46.35 $46.43 $39.73 7,804
2019-11-12 $46.49 $47.11 $46.49 $46.67 $39.94 6,270
2019-11-11 $46.51 $46.95 $46.51 $46.72 $39.98 3,797
2019-11-08 $46.56 $47.01 $46.56 $46.78 $40.03 3,819
2019-11-07 $47.19 $47.50 $46.74 $47.02 $40.24 27,845
2019-11-06 $46.75 $47.07 $46.65 $46.76 $40.01 28,387
2019-11-05 $46.70 $47.06 $46.63 $46.88 $40.12 15,087
2019-11-04 $46.82 $47.10 $46.81 $46.90 $40.13 9,225
2019-11-01 $46.14 $46.72 $46.14 $46.56 $39.84 4,957
2019-10-31 $45.94 $46.21 $45.67 $45.80 $39.19 59,305
2019-10-30 $46.13 $46.44 $45.83 $46.23 $39.56 4,995
2019-10-29 $46.06 $46.50 $46.06 $46.35 $39.66 4,902
2019-10-28 $45.93 $46.49 $45.93 $46.20 $39.53 2,948
2019-10-25 $45.48 $45.83 $45.48 $45.74 $39.14 3,027
2019-10-24 $45.40 $45.70 $45.29 $45.33 $38.79 8,910
2019-10-23 $45.31 $45.33 $45.03 $45.20 $38.68 4,774
2019-10-22 $44.88 $45.13 $44.72 $44.72 $38.27 7,356
2019-10-21 $44.98 $45.40 $44.98 $45.14 $38.63 3,110
2019-10-18 $44.54 $44.87 $44.50 $44.60 $38.16 8,024
2019-10-17 $44.56 $44.93 $44.56 $44.57 $38.14 20,645
2019-10-16 $44.49 $44.73 $44.31 $44.42 $38.01 17,728
2019-10-15 $44.41 $45.09 $44.41 $44.85 $38.38 6,271
2019-10-14 $44.34 $44.51 $44.20 $44.20 $37.82 36,941
2019-10-11 $44.00 $44.96 $44.00 $44.48 $38.06 6,466
2019-10-10 $43.06 $43.75 $43.06 $43.49 $37.21 6,670
2019-10-09 $43.11 $43.44 $43.02 $43.16 $36.93 70,196
2019-10-08 $43.25 $43.26 $42.81 $42.83 $36.65 5,830
2019-10-07 $43.66 $43.99 $43.66 $43.73 $37.42 4,634
2019-10-04 $43.51 $43.97 $43.51 $43.85 $37.52 12,410
2019-10-03 $42.75 $43.32 $42.63 $43.25 $37.01 5,160
2019-10-02 $42.98 $43.03 $42.70 $42.89 $36.70 17,662
2019-10-01 $44.63 $44.63 $43.72 $43.73 $37.42 10,337
2019-09-30 $44.44 $44.61 $44.37 $44.61 $38.17 5,930
2019-09-27 $44.92 $44.92 $44.32 $44.41 $38.00 10,261
2019-09-26 $44.88 $44.96 $44.69 $44.69 $38.24 4,336
2019-09-25 $44.50 $44.90 $44.33 $44.89 $38.41 9,498
2019-09-24 $45.30 $45.41 $44.68 $44.79 $38.33 23,885
2019-09-23 $44.84 $45.11 $44.66 $45.05 $38.55 15,511
2019-09-20 $45.50 $45.50 $45.03 $45.17 $38.64 3,739
2019-09-19 $45.28 $45.90 $45.28 $45.42 $38.85 5,456
2019-09-18 $45.37 $45.38 $45.10 $45.26 $38.72 9,088
2019-09-17 $45.01 $45.34 $44.88 $45.31 $38.76 8,147
2019-09-16 $44.87 $45.23 $44.87 $45.14 $38.61 3,397
2019-09-13 $45.13 $45.65 $45.13 $45.22 $38.68 5,387
2019-09-12 $44.90 $45.34 $44.76 $44.99 $38.48 24,356
2019-09-11 $44.29 $44.92 $44.29 $44.90 $38.41 12,108
2019-09-10 $43.64 $44.13 $43.64 $43.92 $37.57 2,200
2019-09-09 $43.67 $43.73 $43.48 $43.69 $37.37 4,923
2019-09-06 $43.49 $43.64 $43.48 $43.52 $37.23 5,035
2019-09-05 $42.95 $43.49 $42.95 $43.39 $37.12 3,675
2019-09-04 $42.50 $42.72 $42.49 $42.60 $36.44 5,008
2019-09-03 $42.21 $42.50 $41.90 $42.00 $35.93 6,510
2019-08-30 $42.57 $42.57 $42.45 $42.48 $36.34 6,500
2019-08-29 $42.00 $42.38 $42.00 $42.33 $36.21 4,477
2019-08-28 $41.21 $41.87 $41.21 $41.64 $35.62 3,944
2019-08-27 $41.82 $41.82 $41.56 $41.61 $35.59 6,785
2019-08-26 $41.70 $41.79 $41.47 $41.55 $35.54 25,822
2019-08-23 $42.24 $42.24 $41.35 $41.37 $35.39 11,474
2019-08-22 $42.78 $42.78 $42.31 $42.50 $36.35 9,831
2019-08-21 $42.89 $42.93 $42.72 $42.77 $36.59 6,407
2019-08-20 $42.68 $42.92 $42.53 $42.55 $36.40 44,946
2019-08-19 $42.98 $43.15 $42.75 $42.84 $36.65 11,882
2019-08-16 $41.82 $42.46 $41.82 $42.41 $36.28 5,401
2019-08-15 $41.82 $41.82 $41.50 $41.75 $35.71 3,833
2019-08-14 $42.62 $42.62 $41.93 $41.93 $35.87 15,031
2019-08-13 $42.69 $43.65 $42.69 $43.39 $37.12 3,356
2019-08-12 $43.05 $43.24 $42.95 $42.96 $36.75 11,287
2019-08-09 $43.72 $43.72 $43.23 $43.26 $37.00 6,227
2019-08-08 $43.35 $43.96 $43.35 $43.80 $37.47 4,587
2019-08-07 $42.57 $43.22 $42.56 $43.12 $36.88 8,675
2019-08-06 $42.70 $42.99 $42.39 $42.93 $36.72 14,320
2019-08-05 $42.75 $42.75 $41.81 $42.14 $36.05 5,976
2019-08-02 $43.44 $43.60 $43.24 $43.45 $37.17 2,525
2019-08-01 $44.95 $44.95 $43.87 $43.92 $37.57 6,230
2019-07-31 $44.80 $44.96 $44.47 $44.47 $38.04 6,836
2019-07-30 $44.47 $44.83 $44.47 $44.68 $38.22 3,064
2019-07-29 $45.36 $45.38 $45.02 $45.26 $38.72 7,720
2019-07-26 $45.50 $45.65 $45.38 $45.39 $38.83 8,557
2019-07-25 $45.25 $45.59 $45.25 $45.34 $38.78 1,988
2019-07-24 $45.26 $45.89 $45.21 $45.61 $39.01 6,217
2019-07-23 $45.17 $45.33 $45.06 $45.33 $38.77 8,280
2019-07-22 $44.79 $45.02 $44.77 $44.89 $38.40 5,820
2019-07-19 $44.82 $45.05 $44.79 $44.85 $38.36 4,132
2019-07-18 $44.54 $44.69 $44.45 $44.56 $38.12 8,059
2019-07-17 $45.13 $45.23 $44.76 $44.87 $38.38 3,930
2019-07-16 $45.25 $45.46 $45.06 $45.10 $38.58 5,245
2019-07-15 $45.25 $45.33 $44.97 $45.15 $38.62 6,557
2019-07-12 $44.73 $45.36 $44.73 $45.19 $38.66 7,829
2019-07-11 $44.82 $44.82 $44.60 $44.62 $38.17 4,648
2019-07-10 $45.03 $45.06 $44.81 $44.87 $38.38 3,807
2019-07-09 $44.75 $44.99 $44.75 $44.92 $38.42 6,830
2019-07-08 $45.33 $45.36 $45.00 $45.00 $38.49 7,207
2019-07-05 $45.36 $45.81 $45.10 $45.60 $39.01 13,894
2019-07-03 $45.87 $46.17 $45.86 $45.88 $39.25 5,803
2019-07-02 $45.87 $46.02 $45.85 $45.85 $39.22 6,360
2019-07-01 $46.03 $46.25 $45.82 $46.01 $39.36 4,464
2019-06-28 $45.28 $45.74 $45.28 $45.59 $39.00 2,759
2019-06-27 $45.13 $45.41 $45.04 $45.38 $38.82 9,160
2019-06-26 $44.85 $45.15 $44.80 $44.91 $38.42 4,761
2019-06-25 $44.95 $45.45 $44.65 $44.65 $38.19 13,244
2019-06-24 $45.07 $45.34 $44.94 $45.03 $38.52 5,019
2019-06-21 $45.21 $45.46 $45.12 $45.28 $38.58 5,968
2019-06-20 $45.16 $45.50 $45.16 $45.32 $38.62 9,397
2019-06-19 $44.70 $44.96 $44.51 $44.92 $38.28 7,006
2019-06-18 $44.14 $44.86 $44.14 $44.45 $37.88 12,665
2019-06-17 $43.79 $44.02 $43.75 $43.75 $37.28 5,347
2019-06-14 $44.19 $44.19 $43.66 $43.75 $37.28 20,468
2019-06-13 $44.15 $44.51 $44.11 $44.22 $37.68 6,173
2019-06-12 $44.05 $44.30 $43.98 $44.07 $37.55 5,660
2019-06-11 $44.32 $44.58 $44.08 $44.12 $37.60 7,554
2019-06-10 $43.88 $44.36 $43.88 $44.08 $37.56 7,048
2019-06-07 $43.49 $44.00 $43.49 $43.76 $37.28 6,265
2019-06-06 $43.36 $43.40 $43.04 $43.36 $36.95 14,417
2019-06-05 $43.20 $43.35 $43.05 $43.32 $36.91 4,341
2019-06-04 $42.62 $43.11 $42.62 $43.05 $36.68 9,417
2019-06-03 $42.07 $42.48 $42.07 $42.33 $36.07 6,149
2019-05-31 $42.10 $42.29 $41.94 $41.99 $35.78 8,041
2019-05-30 $42.66 $42.66 $42.39 $42.45 $36.17 4,544
2019-05-29 $42.30 $42.31 $42.06 $42.16 $35.93 11,722
2019-05-28 $42.80 $42.95 $42.54 $42.54 $36.25 11,391
2019-05-24 $42.84 $42.89 $42.60 $42.71 $36.39 5,313
2019-05-23 $42.58 $42.75 $42.26 $42.43 $36.16 6,942
2019-05-22 $43.41 $43.44 $43.26 $43.26 $36.86 7,497
2019-05-21 $42.93 $43.47 $42.93 $43.25 $36.85 7,353
2019-05-20 $42.86 $42.86 $42.53 $42.53 $36.24 2,374
2019-05-17 $43.28 $43.48 $43.07 $43.07 $36.70 6,151
2019-05-16 $43.41 $43.87 $43.41 $43.68 $37.22 4,538
2019-05-15 $42.64 $43.35 $42.64 $43.33 $36.92 5,271
2019-05-14 $42.81 $43.17 $42.81 $42.93 $36.58 6,502
2019-05-13 $43.21 $43.46 $42.50 $42.50 $36.22 9,497
2019-05-10 $43.90 $44.29 $43.44 $44.11 $37.59 4,629
2019-05-09 $43.68 $43.94 $43.46 $43.73 $37.26 6,687
2019-05-08 $44.33 $44.65 $44.15 $44.26 $37.72 5,623
2019-05-07 $44.46 $44.46 $44.12 $44.38 $37.82 5,868
2019-05-06 $44.52 $44.88 $44.52 $44.88 $38.24 9,194
2019-05-03 $45.04 $45.50 $44.88 $45.33 $38.63 10,095
2019-05-02 $44.45 $44.53 $44.22 $44.53 $37.95 3,181
2019-05-01 $45.23 $45.37 $44.88 $44.88 $38.24 14,976
2019-04-30 $45.04 $45.19 $44.97 $45.17 $38.49 17,633
2019-04-29 $44.82 $45.23 $44.79 $45.12 $38.45 6,335
2019-04-26 $44.57 $44.78 $44.40 $44.77 $38.15 5,267
2019-04-25 $44.92 $44.92 $44.56 $44.59 $38.00 4,973
2019-04-24 $45.02 $45.22 $45.02 $45.03 $38.37 8,591
2019-04-23 $44.75 $45.19 $44.75 $45.14 $38.46 8,332
2019-04-22 $44.93 $45.02 $44.93 $45.02 $38.36 5,819
2019-04-18 $44.92 $45.11 $44.92 $45.05 $38.39 4,667
2019-04-17 $44.93 $44.99 $44.82 $44.86 $38.23 4,232
2019-04-16 $44.56 $44.82 $44.56 $44.67 $38.06 11,406
2019-04-15 $44.35 $44.46 $44.29 $44.41 $37.84 10,478
2019-04-12 $44.10 $44.21 $44.10 $44.21 $37.67 4,956
2019-04-11 $43.77 $43.88 $43.71 $43.76 $37.29 4,098
2019-04-10 $43.54 $43.74 $43.50 $43.74 $37.27 5,863
2019-04-09 $43.55 $43.64 $43.36 $43.43 $37.01 7,787
2019-04-08 $43.86 $43.94 $43.70 $43.94 $37.44 6,254
2019-04-05 $43.61 $43.91 $43.61 $43.85 $37.37 7,850
2019-04-04 $43.37 $43.56 $43.37 $43.47 $37.04 6,157
2019-04-03 $43.37 $43.69 $43.37 $43.41 $36.99 4,513
2019-04-02 $42.89 $43.04 $42.89 $43.03 $36.67 3,308
2019-04-01 $42.51 $42.92 $42.51 $42.91 $36.56 7,922
2019-03-29 $42.13 $42.33 $42.01 $42.15 $35.92 9,233
2019-03-28 $41.73 $41.92 $41.50 $41.81 $35.63 10,891
2019-03-27 $41.72 $41.89 $41.44 $41.70 $35.53 7,211
2019-03-26 $41.63 $41.90 $41.59 $41.68 $35.52 6,559
2019-03-25 $41.26 $41.62 $41.18 $41.38 $35.26 10,236
2019-03-22 $42.29 $42.29 $41.50 $41.51 $35.37 8,514
2019-03-21 $42.26 $42.81 $42.26 $42.81 $36.48 4,021
2019-03-20 $42.57 $42.86 $42.21 $42.57 $36.28 16,689
2019-03-19 $42.82 $42.99 $42.70 $42.70 $36.39 11,394
2019-03-18 $42.33 $42.64 $42.33 $42.57 $36.28 7,897
2019-03-15 $42.14 $42.49 $42.14 $42.26 $36.01 8,822
2019-03-14 $42.14 $42.17 $42.02 $42.02 $35.81 7,861
2019-03-13 $42.10 $42.33 $42.10 $42.20 $35.96 5,342
2019-03-12 $41.91 $42.11 $41.91 $41.95 $35.75 7,521
2019-03-11 $41.26 $41.76 $41.26 $41.76 $35.58 3,463
2019-03-08 $41.20 $41.46 $41.08 $41.35 $35.24 9,664
2019-03-07 $41.89 $41.89 $41.54 $41.55 $35.41 7,460
2019-03-06 $42.34 $42.34 $42.07 $42.08 $35.86 8,547
2019-03-05 $42.45 $42.61 $42.45 $42.47 $36.19 9,305
2019-03-04 $42.98 $42.98 $42.56 $42.67 $36.36 6,262
2019-03-01 $42.87 $43.09 $42.70 $42.71 $36.39 25,405
2019-02-28 $43.07 $43.07 $42.53 $42.53 $36.24 6,454
2019-02-27 $42.86 $42.86 $42.66 $42.81 $36.48 6,076
2019-02-26 $42.93 $43.01 $42.78 $42.83 $36.50 3,273
2019-02-25 $42.93 $43.20 $42.78 $42.78 $36.45 9,979
2019-02-22 $42.60 $42.77 $42.60 $42.72 $36.41 5,831
2019-02-21 $42.51 $42.62 $42.41 $42.51 $36.22 9,406
2019-02-20 $42.31 $42.77 $42.31 $42.77 $36.45 5,748
2019-02-19 $42.03 $42.46 $42.01 $42.32 $36.06 12,826
2019-02-15 $41.95 $42.14 $41.91 $42.14 $35.91 6,318
2019-02-14 $41.42 $41.78 $41.42 $41.62 $35.47 5,416
2019-02-13 $41.63 $41.66 $41.42 $41.56 $35.41 5,028
2019-02-12 $40.94 $41.29 $40.94 $41.18 $35.09 19,850
2019-02-11 $40.48 $40.53 $40.38 $40.48 $34.49 4,427
2019-02-08 $40.28 $40.42 $40.23 $40.40 $34.43 16,246
2019-02-07 $41.00 $41.09 $40.49 $40.69 $34.67 13,381
2019-02-06 $41.32 $41.66 $41.32 $41.43 $35.30 12,510
2019-02-05 $41.11 $41.32 $41.07 $41.30 $35.19 6,705
2019-02-04 $40.75 $40.97 $40.70 $40.92 $34.87 6,443
2019-02-01 $40.68 $40.95 $40.63 $40.81 $34.78 9,638
2019-01-31 $40.37 $40.92 $40.37 $40.67 $34.66 6,743
2019-01-30 $40.08 $40.51 $39.99 $40.48 $34.49 6,131
2019-01-29 $39.87 $40.27 $39.87 $40.07 $34.14 6,811
2019-01-28 $39.75 $39.75 $39.60 $39.66 $33.80 7,254
2019-01-25 $39.81 $40.26 $39.81 $40.14 $34.20 6,887
2019-01-24 $38.90 $39.53 $38.90 $39.42 $33.59 4,242
2019-01-23 $39.35 $39.35 $38.78 $38.97 $33.21 6,241
2019-01-22 $39.47 $39.58 $38.90 $39.03 $33.26 7,484
2019-01-18 $39.57 $39.80 $39.57 $39.78 $33.90 4,030
2019-01-17 $38.52 $39.05 $38.52 $38.93 $33.17 24,755
2019-01-16 $38.44 $38.83 $38.44 $38.76 $33.03 7,983
2019-01-15 $38.42 $38.57 $38.38 $38.50 $32.81 11,919
2019-01-14 $38.53 $38.75 $38.41 $38.41 $32.73 8,047
2019-01-11 $38.59 $38.88 $38.59 $38.83 $33.09 7,515
2019-01-10 $38.47 $38.97 $38.47 $38.94 $33.18 4,886
2019-01-09 $38.47 $38.85 $38.47 $38.72 $32.99 8,878
2019-01-08 $38.09 $38.20 $37.86 $38.17 $32.53 8,550
2019-01-07 $37.33 $37.90 $37.31 $37.64 $32.07 17,225
2019-01-04 $36.63 $37.26 $36.63 $37.22 $31.72 7,707
2019-01-03 $36.68 $36.68 $35.93 $35.93 $30.62 9,998
2019-01-02 $36.66 $36.99 $36.66 $36.89 $31.43 5,189
2018-12-31 $36.85 $36.85 $36.57 $36.80 $31.36 16,413
2018-12-28 $36.84 $36.84 $36.46 $36.67 $31.24 11,162
2018-12-27 $35.76 $36.36 $35.64 $36.36 $30.98 6,429
2018-12-26 $35.07 $36.24 $34.90 $36.23 $30.87 15,933
2018-12-24 $35.27 $35.65 $34.98 $35.15 $29.95 8,881
2018-12-21 $36.25 $36.43 $35.70 $35.74 $30.44 20,575
2018-12-20 $36.63 $36.86 $35.96 $36.17 $30.81 13,665
2018-12-19 $37.38 $37.65 $36.61 $36.81 $31.35 5,749
2018-12-18 $37.42 $37.74 $37.17 $37.40 $31.85 13,397
2018-12-17 $37.70 $37.84 $37.13 $37.15 $31.64 21,719
2018-12-14 $38.11 $38.35 $37.80 $37.82 $32.21 10,847
2018-12-13 $38.87 $38.87 $38.58 $38.58 $32.86 4,474
2018-12-12 $38.71 $39.14 $38.71 $38.85 $33.09 5,843
2018-12-11 $38.49 $38.61 $37.94 $38.14 $32.48 7,600
2018-12-10 $38.15 $38.27 $37.84 $38.10 $32.45 9,200
2018-12-07 $39.00 $39.17 $38.27 $38.40 $32.71 4,735
2018-12-06 $38.82 $39.05 $38.41 $39.05 $33.26 7,856
2018-12-04 $41.17 $41.22 $39.65 $39.65 $33.77 6,719
2018-12-03 $41.42 $41.70 $41.27 $41.32 $35.19 4,378
2018-11-30 $40.40 $40.68 $40.40 $40.68 $34.65 5,002
2018-11-29 $40.61 $40.87 $40.61 $40.73 $34.69 2,123
2018-11-28 $39.83 $40.70 $39.83 $40.67 $34.64 35,687
2018-11-27 $39.73 $39.87 $39.63 $39.67 $33.79 4,972
2018-11-26 $39.69 $40.08 $39.69 $39.86 $33.95 4,990
2018-11-23 $39.07 $39.41 $39.07 $39.35 $33.52 2,508
2018-11-21 $39.12 $39.77 $39.12 $39.54 $33.68 6,025
2018-11-20 $39.01 $39.33 $38.72 $38.72 $32.98 3,446
2018-11-19 $40.09 $40.09 $39.61 $39.74 $33.85 7,480
2018-11-16 $40.01 $40.32 $39.88 $40.22 $34.26 2,969
2018-11-15 $39.61 $40.32 $39.49 $40.32 $34.34 4,119
2018-11-14 $40.08 $40.17 $39.49 $39.69 $33.81 28,872
2018-11-13 $39.79 $40.24 $39.78 $39.78 $33.88 4,336
2018-11-12 $40.39 $40.39 $39.79 $39.95 $34.03 5,302
2018-11-09 $41.01 $41.01 $40.42 $40.50 $34.50 5,835
2018-11-08 $41.09 $41.30 $41.08 $41.24 $35.13 8,505
2018-11-07 $40.75 $41.30 $40.72 $41.14 $35.04 13,068
2018-11-06 $40.11 $40.25 $40.06 $40.25 $34.28 2,752
2018-11-05 $39.84 $39.87 $39.61 $39.83 $33.92 20,619
2018-11-02 $40.19 $40.19 $39.86 $39.91 $33.99 3,517
2018-11-01 $39.01 $39.80 $39.01 $39.78 $33.88 6,996
2018-10-31 $38.71 $39.10 $38.71 $38.96 $33.18 4,404
2018-10-30 $37.74 $38.37 $37.74 $38.12 $32.47 2,624
2018-10-29 $38.51 $38.65 $37.60 $37.70 $32.11 3,763
2018-10-26 $37.40 $38.12 $37.27 $37.64 $32.06 10,051
2018-10-25 $37.45 $37.96 $37.45 $37.72 $32.13 3,889
2018-10-24 $38.52 $38.52 $37.27 $37.27 $31.74 12,650
2018-10-23 $38.40 $38.50 $37.94 $38.50 $32.79 6,440
2018-10-22 $39.03 $39.25 $38.90 $39.07 $33.28 43,703
2018-10-19 $39.19 $39.26 $38.93 $38.99 $33.21 3,894
2018-10-18 $39.83 $39.92 $39.17 $39.24 $33.42 4,354
2018-10-17 $40.11 $40.23 $39.83 $39.98 $34.05 7,380
2018-10-16 $39.70 $40.25 $39.68 $40.25 $34.28 4,049
2018-10-15 $38.84 $39.48 $38.84 $39.17 $33.36 9,134
2018-10-12 $39.14 $39.32 $38.71 $38.85 $33.09 5,797
2018-10-11 $39.10 $39.35 $38.60 $38.91 $33.14 15,171
2018-10-10 $40.23 $40.28 $39.02 $39.02 $33.23 10,687
2018-10-09 $40.91 $40.99 $40.76 $40.89 $34.83 5,950
2018-10-08 $41.16 $41.37 $40.90 $41.18 $35.07 6,489
2018-10-05 $41.97 $41.97 $41.55 $41.71 $35.53 6,462
2018-10-04 $42.58 $42.58 $42.07 $42.11 $35.87 5,871
2018-10-03 $42.95 $43.03 $42.86 $42.91 $36.55 3,941
2018-10-02 $42.72 $43.03 $42.72 $42.72 $36.39 9,987
2018-10-01 $43.35 $43.60 $42.97 $42.97 $36.60 26,730
2018-09-28 $43.05 $43.54 $43.05 $43.54 $37.08 5,572
2018-09-27 $43.28 $43.65 $43.15 $43.15 $36.75 3,764
2018-09-26 $43.56 $43.80 $43.35 $43.35 $36.92 3,336
2018-09-25 $43.96 $43.96 $43.66 $43.66 $37.19 5,703
2018-09-24 $44.01 $44.25 $43.73 $43.76 $37.27 4,737
2018-09-21 $44.30 $44.50 $44.13 $44.27 $37.71 261,683
2018-09-20 $44.16 $44.31 $44.09 $44.12 $37.58 3,046
2018-09-19 $43.80 $44.03 $43.66 $43.66 $37.19 3,447
2018-09-18 $43.71 $44.13 $43.65 $43.65 $37.18 5,654
2018-09-17 $44.02 $44.16 $43.66 $43.68 $37.20 10,720
2018-09-14 $43.92 $44.27 $43.71 $44.22 $37.66 9,474
2018-09-13 $43.70 $43.90 $43.70 $43.80 $37.31 1,999
2018-09-12 $43.64 $43.93 $43.34 $43.69 $37.21 3,629
2018-09-11 $43.60 $43.85 $43.60 $43.65 $37.18 5,549
2018-09-10 $43.61 $43.85 $43.56 $43.82 $37.32 18,384
2018-09-07 $43.28 $43.54 $43.26 $43.26 $36.85 7,341
2018-09-06 $43.60 $43.83 $43.46 $43.82 $37.32 5,065
2018-09-05 $43.60 $43.78 $43.58 $43.77 $37.28 5,328
2018-09-04 $43.72 $43.84 $43.54 $43.84 $37.34 5,992
2018-08-31 $44.12 $44.36 $44.12 $44.36 $37.78 5,155
2018-08-30 $44.37 $44.60 $44.29 $44.45 $37.86 3,482
2018-08-29 $44.50 $44.70 $44.50 $44.56 $37.95 5,800
2018-08-28 $44.57 $44.90 $44.46 $44.49 $37.89 5,286
2018-08-27 $44.18 $44.66 $44.18 $44.43 $37.84 13,563
2018-08-24 $43.70 $44.00 $43.70 $43.99 $37.47 4,338
2018-08-23 $43.36 $43.73 $43.31 $43.31 $36.89 8,707
2018-08-22 $43.47 $43.56 $43.42 $43.42 $36.98 2,223
2018-08-21 $43.03 $43.65 $43.03 $43.42 $36.98 4,846
2018-08-20 $42.70 $42.97 $42.70 $42.88 $36.52 13,607
2018-08-17 $42.11 $42.53 $42.11 $42.48 $36.18 14,261
2018-08-16 $41.93 $42.18 $41.93 $42.18 $35.93 4,033
2018-08-15 $42.09 $42.41 $41.67 $41.85 $35.64 9,233
2018-08-14 $42.39 $42.55 $42.39 $42.53 $36.22 8,313
2018-08-13 $42.56 $42.83 $42.41 $42.51 $36.21 6,073
2018-08-10 $42.70 $42.85 $42.50 $42.69 $36.36 4,146
2018-08-09 $43.40 $43.58 $43.23 $43.23 $36.82 5,838
2018-08-08 $43.27 $43.38 $43.17 $43.22 $36.81 2,529
2018-08-07 $43.19 $43.37 $43.19 $43.30 $36.88 6,753
2018-08-06 $42.94 $43.17 $42.94 $43.07 $36.68 3,158
2018-08-03 $43.22 $43.29 $43.03 $43.27 $36.85 5,269
2018-08-02 $42.85 $43.36 $42.85 $43.36 $36.93 2,983
2018-08-01 $43.41 $43.72 $43.11 $43.12 $36.73 11,745
2018-07-31 $42.94 $43.56 $42.94 $43.54 $37.08 11,722
2018-07-30 $43.26 $43.44 $43.11 $43.25 $36.84 4,013
2018-07-27 $43.59 $43.65 $43.17 $43.37 $36.94 7,935
2018-07-26 $43.44 $43.80 $43.44 $43.69 $37.21 6,545
2018-07-25 $42.95 $43.51 $42.91 $43.44 $37.00 8,516
2018-07-24 $43.22 $43.53 $43.00 $43.00 $36.62 4,607
2018-07-23 $42.99 $43.23 $42.91 $42.91 $36.55 15,002
2018-07-20 $42.92 $43.26 $42.92 $43.15 $36.75 4,798
2018-07-19 $42.79 $43.32 $42.79 $43.32 $36.90 2,680
2018-07-18 $42.79 $43.26 $42.79 $42.91 $36.55 4,594
2018-07-17 $42.65 $43.22 $42.65 $42.86 $36.51 15,653
2018-07-16 $42.78 $42.80 $42.57 $42.62 $36.30 8,060
2018-07-13 $42.50 $43.09 $42.50 $43.08 $36.69 6,667
2018-07-12 $42.40 $42.78 $42.40 $42.78 $36.44 8,156
2018-07-11 $42.59 $42.78 $42.52 $42.59 $36.28 5,130
2018-07-10 $43.03 $43.22 $42.88 $43.11 $36.72 7,911
2018-07-09 $42.71 $43.00 $42.71 $42.98 $36.61 5,994
2018-07-06 $42.30 $42.78 $42.30 $42.73 $36.39 7,525
2018-07-05 $41.95 $42.40 $41.85 $42.19 $35.93 11,046
2018-07-03 $42.05 $42.19 $41.89 $41.89 $35.68 2,383
2018-07-02 $41.61 $41.86 $41.40 $41.75 $35.56 31,800
2018-06-29 $42.09 $42.36 $42.08 $42.12 $35.87 6,326
2018-06-28 $41.59 $41.86 $41.35 $41.86 $35.65 12,346
2018-06-27 $42.36 $42.67 $41.92 $41.92 $35.70 5,183
2018-06-26 $42.01 $42.01 $42.01 $42.01 $35.78 4,826
2018-06-25 $42.53 $42.53 $41.86 $42.01 $35.78 7,134
2018-06-22 $42.92 $42.98 $42.77 $42.77 $36.43 3,717
2018-06-21 $43.11 $43.11 $42.66 $42.73 $36.39 4,431
2018-06-20 $43.02 $43.43 $43.00 $43.43 $36.99 34,075
2018-06-19 $42.94 $43.18 $42.52 $43.18 $36.78 14,305
2018-06-18 $43.22 $43.62 $43.15 $43.48 $37.03 4,172
2018-06-15 $44.05 $44.05 $43.67 $44.02 $37.31 6,618
2018-06-14 $44.24 $44.30 $44.15 $44.26 $37.52 4,189
2018-06-13 $44.35 $44.47 $44.19 $44.19 $37.46 12,656
2018-06-12 $44.38 $44.40 $44.07 $44.07 $37.36 4,956
2018-06-11 $44.22 $44.45 $44.17 $44.38 $37.62 3,867
2018-06-08 $44.18 $44.31 $43.98 $44.16 $37.43 2,394
2018-06-07 $44.67 $44.67 $44.17 $44.18 $37.45 12,119
2018-06-06 $44.27 $44.67 $44.26 $44.67 $37.86 7,267
2018-06-05 $44.13 $44.35 $43.96 $44.35 $37.59 10,181
2018-06-04 $44.03 $44.14 $43.85 $44.14 $37.41 5,871
2018-06-01 $43.83 $44.05 $43.80 $44.02 $37.31 5,333
2018-05-31 $43.86 $43.86 $43.35 $43.68 $37.03 5,038
2018-05-30 $43.68 $44.13 $43.67 $43.86 $37.18 7,869
2018-05-29 $43.38 $43.68 $43.20 $43.31 $36.71 7,211
2018-05-25 $43.83 $44.08 $43.83 $43.98 $37.28 6,432
2018-05-24 $44.13 $44.22 $43.95 $44.22 $37.48 3,326
2018-05-23 $44.24 $44.42 $44.02 $44.31 $37.56 13,757
2018-05-22 $44.88 $45.08 $44.59 $44.67 $37.86 6,449
2018-05-21 $44.59 $44.98 $44.59 $44.78 $37.96 7,066
2018-05-18 $44.40 $44.58 $44.40 $44.44 $37.67 1,599
2018-05-17 $44.17 $44.60 $44.17 $44.58 $37.79 2,087
2018-05-16 $44.01 $44.48 $43.99 $44.32 $37.57 7,751
2018-05-15 $43.80 $44.15 $43.80 $44.00 $37.30 36,675
2018-05-14 $44.23 $44.48 $44.17 $44.17 $37.44 6,347
2018-05-11 $44.34 $44.47 $44.06 $44.30 $37.55 8,192
2018-05-10 $43.95 $44.35 $43.95 $44.28 $37.53 2,797
2018-05-09 $43.56 $43.71 $43.35 $43.59 $36.95 5,339
2018-05-08 $43.40 $43.48 $43.20 $43.38 $36.77 5,631
2018-05-07 $43.18 $43.53 $42.96 $43.34 $36.74 9,256
2018-05-04 $42.27 $43.00 $42.27 $43.00 $36.45 3,865
2018-05-03 $42.23 $42.52 $42.09 $42.42 $35.96 21,514
2018-05-02 $42.38 $42.71 $42.38 $42.71 $36.20 3,734
2018-05-01 $42.00 $42.32 $42.00 $42.24 $35.80 3,697
2018-04-30 $42.53 $42.59 $42.27 $42.41 $35.95 4,609
2018-04-27 $42.76 $42.76 $42.49 $42.69 $36.19 3,203
2018-04-26 $42.54 $42.81 $42.43 $42.70 $36.19 2,475
2018-04-25 $42.35 $42.54 $42.21 $42.51 $36.03 3,391
2018-04-24 $43.38 $43.38 $42.54 $42.78 $36.26 7,285
2018-04-23 $43.46 $43.54 $43.15 $43.27 $36.68 5,316
2018-04-20 $43.67 $43.84 $43.34 $43.40 $36.79 14,160
2018-04-19 $43.98 $43.99 $43.67 $43.68 $37.03 7,770
2018-04-18 $43.67 $44.12 $43.62 $43.80 $37.13 4,665
2018-04-17 $43.34 $43.74 $43.34 $43.73 $37.07 15,649
2018-04-16 $43.20 $43.28 $42.98 $43.05 $36.49 11,973
2018-04-13 $43.28 $43.28 $42.84 $42.90 $36.36 12,512
2018-04-12 $42.93 $43.14 $42.83 $43.14 $36.57 3,491
2018-04-11 $42.70 $43.02 $42.70 $42.87 $36.34 5,259
2018-04-10 $42.59 $43.07 $42.59 $42.82 $36.30 22,782
2018-04-09 $42.31 $42.75 $42.28 $42.62 $36.13 8,816
2018-04-06 $42.52 $42.62 $41.94 $42.08 $35.67 12,968
2018-04-05 $42.40 $42.80 $42.40 $42.74 $36.23 5,379
2018-04-04 $41.55 $42.21 $41.55 $42.21 $35.78 7,437
2018-04-03 $42.01 $42.41 $41.78 $42.12 $35.70 4,482
2018-04-02 $42.69 $42.69 $41.66 $41.75 $35.39 45,928
2018-03-29 $42.58 $43.07 $42.58 $42.95 $36.41 1,841
2018-03-28 $42.43 $42.45 $42.08 $42.31 $35.86 9,108
2018-03-27 $43.15 $43.48 $42.52 $42.52 $36.04 6,002
2018-03-26 $42.88 $43.42 $42.73 $43.42 $36.80 5,492
2018-03-23 $43.15 $43.15 $42.44 $42.48 $36.01 5,878
2018-03-22 $43.77 $43.86 $42.92 $42.92 $36.38 18,209
2018-03-21 $44.00 $44.51 $43.98 $44.47 $37.69 94,791
2018-03-20 $44.05 $44.25 $44.05 $44.16 $37.43 7,284
2018-03-19 $44.05 $44.05 $43.49 $43.91 $37.22 10,415
2018-03-16 $44.11 $44.29 $44.00 $44.18 $37.45 11,101
2018-03-15 $44.20 $44.39 $44.04 $44.14 $37.41 10,383
2018-03-14 $44.52 $44.52 $44.04 $44.20 $37.47 5,274
2018-03-13 $44.75 $44.87 $44.21 $44.21 $37.47 5,547
2018-03-12 $44.57 $44.79 $44.48 $44.54 $37.75 10,211
2018-03-09 $43.99 $44.50 $43.99 $44.44 $37.67 13,095
2018-03-08 $43.80 $43.95 $43.52 $43.94 $37.25 12,160
2018-03-07 $43.29 $43.69 $43.29 $43.63 $36.98 3,873
2018-03-06 $43.05 $43.49 $43.05 $43.37 $36.76 7,681
2018-03-05 $42.36 $42.95 $42.36 $42.95 $36.41 6,102
2018-03-02 $41.97 $42.62 $41.94 $42.38 $35.92 8,768
2018-03-01 $42.50 $42.90 $42.14 $42.45 $35.98 9,607
2018-02-28 $43.57 $43.74 $42.95 $42.95 $36.41 12,288
2018-02-27 $43.95 $44.04 $43.45 $43.59 $36.95 7,089
2018-02-26 $43.62 $44.12 $43.62 $43.97 $37.27 57,049
2018-02-23 $43.59 $43.66 $43.36 $43.65 $37.00 13,950
2018-02-22 $43.68 $43.68 $43.50 $43.53 $36.90 6,856
2018-02-21 $43.82 $44.26 $43.72 $43.83 $37.15 2,920
2018-02-20 $43.69 $44.00 $43.59 $43.62 $36.97 7,816
2018-02-16 $43.70 $44.00 $43.68 $43.90 $37.21 6,995
2018-02-15 $43.49 $43.88 $43.33 $43.73 $37.07 11,424
2018-02-14 $42.14 $43.08 $42.14 $42.93 $36.39 4,998
2018-02-13 $42.15 $42.39 $42.05 $42.37 $35.91 7,952
2018-02-12 $41.92 $42.43 $41.92 $42.09 $35.68 9,658
2018-02-09 $41.73 $42.07 $40.41 $41.52 $35.19 21,253
2018-02-08 $42.43 $42.43 $41.50 $41.50 $35.18 7,977
2018-02-07 $42.47 $42.86 $42.39 $42.59 $36.10 7,714
2018-02-06 $41.51 $42.85 $41.51 $42.50 $36.02 8,090
2018-02-05 $43.57 $43.64 $41.85 $42.79 $36.27 12,069
2018-02-02 $44.40 $44.40 $43.67 $43.67 $37.02 12,340
2018-02-01 $44.55 $44.98 $44.55 $44.84 $38.01 5,179
2018-01-31 $44.97 $44.97 $44.55 $44.66 $37.86 7,177
2018-01-30 $44.97 $44.97 $44.63 $44.74 $37.92 6,036
2018-01-29 $45.09 $45.09 $44.83 $44.94 $38.09 9,159
2018-01-26 $44.94 $45.28 $44.88 $45.28 $38.38 16,368
2018-01-25 $45.00 $45.07 $44.71 $44.71 $37.90 7,151
2018-01-24 $45.19 $45.26 $44.83 $45.02 $38.16 11,210
2018-01-23 $45.14 $45.19 $44.91 $45.00 $38.14 35,837
2018-01-22 $45.06 $45.22 $44.96 $45.07 $38.20 12,020
2018-01-19 $44.92 $45.10 $44.85 $45.06 $38.19 9,785
2018-01-18 $44.80 $44.84 $44.63 $44.71 $37.90 8,554
2018-01-17 $44.85 $44.92 $44.62 $44.81 $37.98 40,783
2018-01-16 $44.84 $45.00 $44.42 $44.51 $37.73 17,883
2018-01-12 $44.15 $44.49 $44.15 $44.37 $37.61 14,226
2018-01-11 $43.44 $44.06 $43.44 $43.82 $37.14 13,920
2018-01-10 $43.47 $43.49 $43.19 $43.23 $36.64 20,737
2018-01-09 $43.87 $43.92 $43.61 $43.64 $36.99 21,066
2018-01-08 $43.71 $44.07 $43.71 $44.07 $37.36 15,524
2018-01-05 $43.57 $43.85 $43.57 $43.70 $37.04 4,474
2018-01-04 $43.26 $43.56 $43.26 $43.56 $36.92 6,912
2018-01-03 $42.83 $43.24 $42.83 $43.20 $36.62 8,495
2018-01-02 $42.58 $42.83 $42.53 $42.80 $36.28 24,518
2017-12-29 $42.64 $42.65 $42.27 $42.27 $35.83 7,475
2017-12-28 $42.50 $42.54 $42.34 $42.50 $36.02 2,457
2017-12-27 $42.28 $42.48 $42.24 $42.27 $35.83 8,389
2017-12-26 $42.25 $42.39 $42.15 $42.22 $35.79 11,211
2017-12-22 $42.37 $42.40 $42.19 $42.23 $35.80 70,092
2017-12-21 $42.43 $42.52 $42.21 $42.21 $35.78 10,075
2017-12-20 $42.30 $42.52 $42.23 $42.33 $35.88 4,349
2017-12-19 $42.45 $42.54 $42.25 $42.44 $35.97 16,055
2017-12-18 $42.37 $42.66 $42.37 $42.64 $36.14 17,266
2017-12-15 $41.62 $42.20 $41.62 $42.11 $35.68 190,562
2017-12-14 $41.85 $42.02 $41.57 $41.61 $35.26 15,620
2017-12-13 $41.69 $41.95 $41.63 $41.63 $35.27 8,663
2017-12-12 $41.38 $41.79 $41.38 $41.74 $35.37 4,906
2017-12-11 $41.28 $41.58 $41.28 $41.45 $35.12 8,959
2017-12-08 $41.37 $41.60 $41.20 $41.27 $34.97 43,029
2017-12-07 $41.08 $41.51 $41.08 $41.47 $35.14 7,722
2017-12-06 $41.19 $41.19 $40.84 $41.03 $34.76 6,186
2017-12-05 $41.20 $41.37 $40.95 $40.95 $34.70 7,310
2017-12-04 $41.74 $41.74 $41.30 $41.30 $35.00 11,665
2017-12-01 $41.97 $41.97 $41.34 $41.65 $35.29 4,985
2017-11-30 $42.26 $42.26 $42.04 $42.12 $35.69 6,371
2017-11-29 $42.30 $42.30 $41.80 $41.80 $35.42 8,282
2017-11-28 $42.30 $42.71 $42.30 $42.68 $36.16 7,879
2017-11-27 $42.14 $42.32 $42.00 $42.20 $35.76 13,095
2017-11-24 $42.11 $42.30 $42.11 $42.30 $35.84 3,275
2017-11-22 $42.05 $42.15 $41.86 $42.12 $35.69 4,912
2017-11-21 $41.86 $42.14 $41.86 $41.90 $35.50 5,867
2017-11-20 $41.67 $42.02 $41.67 $41.87 $35.48 12,784
2017-11-17 $41.72 $41.89 $41.67 $41.73 $35.36 8,039
2017-11-16 $41.53 $42.03 $41.53 $41.92 $35.52 10,395
2017-11-15 $41.29 $41.52 $41.14 $41.28 $34.98 8,647
2017-11-14 $41.32 $41.54 $41.30 $41.54 $35.20 3,252
2017-11-13 $41.75 $41.75 $41.16 $41.49 $35.16 10,903
2017-11-10 $41.74 $41.87 $41.67 $41.73 $35.36 7,077
2017-11-09 $41.99 $42.17 $41.75 $42.05 $35.63 10,544
2017-11-08 $42.65 $42.78 $42.28 $42.56 $36.06 12,546
2017-11-07 $42.81 $42.88 $42.41 $42.66 $36.14 6,283
2017-11-06 $42.75 $43.05 $42.75 $43.05 $36.48 6,926
2017-11-03 $42.75 $42.79 $42.72 $42.79 $36.26 5,615
2017-11-02 $42.89 $43.07 $42.84 $43.07 $36.50 5,103
2017-11-01 $43.14 $43.14 $42.74 $42.88 $36.33 9,327
2017-10-31 $42.85 $43.15 $42.85 $43.07 $36.50 6,878
2017-10-30 $42.97 $42.97 $42.69 $42.75 $36.22 8,924
2017-10-27 $42.37 $42.86 $42.37 $42.86 $36.32 16,428
2017-10-26 $42.42 $42.55 $42.29 $42.49 $36.00 9,507
2017-10-25 $42.30 $42.30 $41.99 $42.14 $35.71 6,190
2017-10-24 $42.10 $42.33 $42.10 $42.24 $35.79 11,311
2017-10-23 $42.24 $42.30 $42.06 $42.07 $35.65 7,675
2017-10-20 $42.19 $42.27 $42.09 $42.11 $35.68 11,770
2017-10-19 $41.98 $42.13 $41.65 $42.08 $35.65 5,190
2017-10-18 $41.92 $42.26 $41.92 $42.14 $35.71 9,285
2017-10-17 $42.02 $42.10 $41.87 $42.05 $35.63 8,167
2017-10-16 $42.15 $42.33 $42.15 $42.28 $35.83 5,747
2017-10-13 $42.35 $42.45 $42.29 $42.31 $35.85 9,937
2017-10-12 $42.03 $42.30 $42.03 $42.23 $35.78 6,227
2017-10-11 $42.02 $42.13 $41.98 $42.08 $35.66 25,941
2017-10-10 $41.91 $42.00 $41.86 $41.86 $35.47 4,595
2017-10-09 $41.64 $41.79 $41.62 $41.71 $35.34 5,467
2017-10-06 $41.60 $41.70 $41.57 $41.70 $35.33 7,794
2017-10-05 $41.68 $41.86 $41.67 $41.74 $35.36 5,827
2017-10-04 $41.57 $41.81 $41.57 $41.81 $35.43 4,089
2017-10-03 $41.52 $41.62 $41.35 $41.57 $35.22 4,413
2017-10-02 $41.17 $41.43 $41.07 $41.25 $34.95 19,071
2017-09-29 $40.91 $41.31 $40.91 $41.31 $35.00 2,417
2017-09-28 $40.86 $41.14 $40.72 $41.14 $34.86 21,384
2017-09-27 $40.38 $40.74 $40.34 $40.71 $34.50 7,327
2017-09-26 $40.35 $40.39 $40.22 $40.34 $34.18 26,086
2017-09-25 $40.74 $40.74 $40.49 $40.58 $34.39 6,582
2017-09-22 $40.65 $40.91 $40.65 $40.87 $34.63 3,588
2017-09-21 $40.70 $40.88 $40.60 $40.69 $34.48 4,575
2017-09-20 $40.88 $40.93 $40.75 $40.81 $34.58 5,346
2017-09-19 $40.73 $40.84 $40.64 $40.75 $34.53 7,053
2017-09-18 $40.41 $40.50 $40.22 $40.50 $34.32 12,223
2017-09-15 $40.24 $40.33 $40.09 $40.21 $34.06 4,973
2017-09-14 $40.14 $40.41 $40.14 $40.34 $34.16 27,841
2017-09-13 $40.29 $40.34 $40.25 $40.28 $34.12 9,643
2017-09-12 $40.44 $40.44 $40.19 $40.39 $34.21 13,798
2017-09-11 $40.09 $40.35 $40.09 $40.35 $34.18 5,070
2017-09-08 $39.82 $39.95 $39.82 $39.94 $33.83 7,779
2017-09-07 $39.93 $39.93 $39.66 $39.87 $33.77 8,183
2017-09-06 $39.73 $39.88 $39.69 $39.76 $33.68 8,520
2017-09-05 $39.75 $39.87 $39.54 $39.64 $33.57 5,006
2017-09-01 $39.75 $39.85 $39.67 $39.78 $33.69 34,137
2017-08-31 $39.32 $39.75 $39.32 $39.75 $33.67 11,271
2017-08-30 $38.99 $39.21 $38.99 $39.16 $33.17 4,541
2017-08-29 $38.88 $39.00 $38.79 $38.98 $33.02 3,788
2017-08-28 $39.09 $39.12 $39.00 $39.11 $33.13 5,706
2017-08-25 $39.06 $39.14 $39.05 $39.12 $33.13 2,480
2017-08-24 $39.00 $39.00 $38.69 $38.90 $32.95 4,952
2017-08-23 $38.78 $38.97 $38.75 $38.92 $32.96 10,599
2017-08-22 $38.95 $39.04 $38.71 $39.04 $33.07 3,026
2017-08-21 $38.59 $38.64 $38.58 $38.58 $32.68 3,467
2017-08-18 $38.37 $38.76 $38.37 $38.60 $32.69 2,755
2017-08-17 $39.00 $39.00 $38.35 $38.35 $32.48 3,868
2017-08-16 $39.15 $39.15 $38.99 $38.99 $33.02 7,020
2017-08-15 $38.87 $39.02 $38.86 $38.96 $33.00 5,304
2017-08-14 $38.67 $39.04 $38.67 $38.99 $33.02 10,517
2017-08-11 $38.47 $38.60 $38.37 $38.60 $32.69 4,863
2017-08-10 $38.90 $38.90 $38.32 $38.34 $32.47 8,769
2017-08-09 $39.06 $39.15 $38.85 $39.08 $33.10 4,480
2017-08-08 $39.36 $39.56 $39.23 $39.25 $33.25 28,850
2017-08-07 $39.27 $39.44 $39.27 $39.42 $33.39 5,623
2017-08-04 $39.30 $39.48 $39.26 $39.41 $33.38 2,786
2017-08-03 $39.26 $39.34 $39.22 $39.28 $33.27 5,921
2017-08-02 $39.48 $39.56 $39.29 $39.37 $33.35 4,311
2017-08-01 $39.63 $39.67 $39.52 $39.61 $33.55 20,246
2017-07-31 $39.64 $39.64 $39.22 $39.39 $33.36 7,192
2017-07-28 $39.30 $39.37 $39.26 $39.37 $33.35 4,292
2017-07-27 $39.53 $39.57 $39.29 $39.32 $33.30 5,382
2017-07-26 $39.76 $39.89 $39.60 $39.78 $33.69 9,318
2017-07-25 $39.88 $39.95 $39.75 $39.80 $33.71 6,748
2017-07-24 $39.60 $39.73 $39.60 $39.70 $33.63 7,997
2017-07-21 $39.81 $39.84 $39.57 $39.79 $33.70 5,970
2017-07-20 $40.12 $40.12 $39.86 $40.00 $33.88 4,011
2017-07-19 $39.74 $40.06 $39.74 $40.05 $33.92 4,506
2017-07-18 $39.62 $39.81 $39.62 $39.67 $33.60 5,888
2017-07-17 $39.65 $39.79 $39.62 $39.66 $33.59 16,410
2017-07-14 $39.50 $39.78 $39.45 $39.73 $33.65 6,159
2017-07-13 $39.34 $39.48 $39.20 $39.48 $33.44 36,613
2017-07-12 $39.02 $39.36 $39.02 $39.30 $33.29 7,541
2017-07-11 $38.51 $38.87 $38.45 $38.87 $32.92 9,095
2017-07-10 $38.59 $38.75 $38.59 $38.69 $32.77 6,265
2017-07-07 $38.33 $38.65 $38.33 $38.59 $32.69 3,441
2017-07-06 $38.48 $38.56 $38.23 $38.27 $32.41 7,648
2017-07-05 $38.46 $38.63 $38.44 $38.60 $32.69 7,845
2017-07-03 $38.92 $38.92 $38.55 $38.62 $32.71 4,033
2017-06-30 $38.46 $38.64 $38.43 $38.54 $32.64 6,032
2017-06-29 $38.58 $38.58 $38.08 $38.31 $32.44 3,673
2017-06-28 $38.43 $38.73 $38.23 $38.67 $32.75 5,457
2017-06-27 $38.56 $38.62 $38.31 $38.36 $32.49 8,819
2017-06-26 $38.67 $38.74 $38.56 $38.60 $32.69 7,798
2017-06-23 $38.39 $38.62 $38.39 $38.62 $32.71 4,769
2017-06-22 $38.22 $38.43 $38.22 $38.36 $32.49 3,074
2017-06-21 $38.36 $38.43 $38.13 $38.13 $32.30 7,866
2017-06-20 $38.60 $38.60 $38.24 $38.24 $32.39 8,316
2017-06-19 $38.58 $38.76 $38.47 $38.76 $32.83 7,498
2017-06-16 $38.53 $38.55 $38.38 $38.55 $32.65 4,247
2017-06-15 $38.62 $38.68 $38.43 $38.64 $32.45 5,371
2017-06-14 $39.40 $39.47 $38.96 $39.10 $32.83 9,217
2017-06-13 $39.16 $39.27 $39.13 $39.24 $32.95 16,108
2017-06-12 $39.01 $39.01 $38.75 $38.98 $32.73 10,115
2017-06-09 $39.36 $39.61 $39.04 $39.25 $32.96 10,097
2017-06-08 $39.08 $39.37 $39.03 $39.36 $33.05 13,213
2017-06-07 $39.19 $39.31 $39.03 $39.22 $32.93 8,158
2017-06-06 $39.07 $39.29 $39.07 $39.15 $32.87 12,362
2017-06-05 $39.32 $39.38 $39.07 $39.07 $32.81 11,453
2017-06-02 $39.20 $39.50 $39.20 $39.45 $33.13 7,026
2017-06-01 $38.71 $39.04 $38.71 $38.97 $32.72 9,271
2017-05-31 $38.69 $38.69 $38.41 $38.53 $32.35 8,835
2017-05-30 $38.38 $38.65 $38.27 $38.40 $32.24 10,647
2017-05-26 $39.04 $39.04 $38.40 $38.40 $32.24 9,380
2017-05-25 $38.58 $38.69 $38.50 $38.62 $32.43 7,793
2017-05-24 $38.42 $38.54 $38.36 $38.50 $32.33 26,974
2017-05-23 $38.44 $38.56 $38.32 $38.56 $32.38 7,036
2017-05-22 $38.10 $38.39 $38.10 $38.39 $32.24 5,934
2017-05-19 $37.64 $38.24 $37.64 $38.08 $31.97 11,885
2017-05-18 $36.97 $37.48 $36.97 $37.40 $31.40 4,857
2017-05-17 $37.87 $37.87 $37.28 $37.28 $31.30 16,819
2017-05-16 $38.05 $38.13 $38.01 $38.11 $32.00 7,101
2017-05-15 $37.68 $37.97 $37.68 $37.88 $31.81 6,678
2017-05-12 $37.65 $37.65 $37.52 $37.56 $31.54 6,964
2017-05-11 $37.67 $37.89 $37.58 $37.65 $31.61 3,921
2017-05-10 $37.67 $37.78 $37.56 $37.78 $31.72 11,268
2017-05-09 $37.71 $37.84 $37.60 $37.60 $31.58 5,367
2017-05-08 $37.63 $37.80 $37.55 $37.71 $31.66 4,307
2017-05-05 $37.53 $37.91 $37.38 $37.81 $31.75 25,303
2017-05-04 $37.20 $37.49 $37.20 $37.38 $31.39 4,434
2017-05-03 $37.19 $37.32 $37.16 $37.16 $31.20 4,359
2017-05-02 $37.32 $37.38 $37.18 $37.27 $31.29 2,627
2017-05-01 $37.16 $37.33 $37.16 $37.33 $31.35 5,367
2017-04-28 $37.16 $37.33 $37.06 $37.20 $31.24 11,307
2017-04-27 $37.00 $37.31 $36.99 $37.05 $31.11 4,166
2017-04-26 $36.92 $37.11 $36.92 $36.98 $31.05 6,086
2017-04-25 $36.72 $37.07 $36.72 $36.87 $30.96 4,006
2017-04-24 $36.31 $36.75 $36.31 $36.75 $30.86 6,263
2017-04-21 $35.87 $35.87 $35.56 $35.81 $30.07 14,776
2017-04-20 $35.42 $35.80 $35.42 $35.77 $30.04 5,668
2017-04-19 $35.59 $35.63 $35.40 $35.56 $29.86 27,644
2017-04-18 $35.30 $35.39 $35.17 $35.34 $29.67 7,760
2017-04-17 $35.01 $35.38 $34.99 $35.38 $29.71 12,912
2017-04-13 $35.16 $35.29 $34.97 $35.00 $29.39 12,937
2017-04-12 $35.48 $35.48 $35.17 $35.30 $29.64 7,009
2017-04-11 $35.45 $35.45 $35.11 $35.40 $29.72 3,176
2017-04-10 $35.29 $35.30 $35.20 $35.28 $29.63 4,255
2017-04-07 $35.23 $35.25 $35.15 $35.24 $29.59 13,621
2017-04-06 $35.24 $35.25 $35.12 $35.25 $29.60 578
2017-04-05 $35.25 $35.25 $34.96 $35.01 $29.40 5,367
2017-04-04 $35.31 $35.31 $35.09 $35.18 $29.54 5,669
2017-04-03 $35.33 $35.41 $35.01 $35.15 $29.51 3,802
2017-03-31 $35.43 $35.71 $35.43 $35.55 $29.85 3,441
2017-03-30 $35.41 $35.59 $35.41 $35.55 $29.85 5,307
2017-03-29 $35.12 $35.34 $35.07 $35.34 $29.67 2,889
2017-03-28 $35.24 $35.41 $35.12 $35.24 $29.59 2,638
2017-03-27 $34.86 $35.23 $34.81 $35.23 $29.58 10,700
2017-03-24 $35.22 $35.22 $34.88 $35.04 $29.42 2,396
2017-03-23 $34.66 $35.10 $34.66 $34.90 $29.30 7,060
2017-03-22 $34.61 $34.77 $34.57 $34.75 $29.18 9,264
2017-03-21 $35.22 $35.22 $34.77 $34.78 $29.20 6,755
2017-03-20 $35.10 $35.37 $35.10 $35.23 $29.58 4,931
2017-03-17 $35.25 $35.40 $35.19 $35.37 $29.70 4,411
2017-03-16 $35.30 $35.41 $35.13 $35.13 $29.50 9,595
2017-03-15 $34.95 $35.21 $34.92 $35.15 $29.51 3,466
2017-03-14 $34.66 $34.69 $34.55 $34.69 $29.13 3,619
2017-03-13 $34.79 $34.82 $34.69 $34.79 $29.21 2,776
2017-03-10 $34.58 $34.78 $34.45 $34.78 $29.20 13,851
2017-03-09 $34.60 $34.60 $34.40 $34.50 $28.97 24,081
2017-03-08 $34.57 $34.66 $34.51 $34.51 $28.98 3,116
2017-03-07 $34.62 $34.68 $34.55 $34.58 $29.04 7,513
2017-03-06 $34.61 $34.68 $34.49 $34.68 $29.12 4,047
2017-03-03 $34.88 $34.88 $34.68 $34.86 $29.27 4,656
2017-03-02 $35.14 $35.14 $34.85 $34.89 $29.30 8,111
2017-03-01 $35.00 $35.27 $35.00 $35.25 $29.60 7,932
2017-02-28 $34.73 $34.82 $34.54 $34.64 $29.09 10,657
2017-02-27 $34.70 $34.95 $34.69 $34.94 $29.34 13,943
2017-02-24 $34.48 $34.69 $34.48 $34.69 $29.13 6,892
2017-02-23 $34.83 $34.84 $34.70 $34.80 $29.22 68,029
2017-02-22 $34.59 $34.71 $34.57 $34.61 $29.06 6,028
2017-02-21 $34.58 $34.82 $34.40 $34.75 $29.17 3,443
2017-02-17 $34.30 $34.54 $34.12 $34.54 $29.00 11,461
2017-02-16 $34.58 $34.58 $34.30 $34.45 $28.93 4,686
2017-02-15 $34.20 $34.42 $34.20 $34.42 $28.90 5,489
2017-02-14 $34.33 $34.33 $34.09 $34.19 $28.71 7,008
2017-02-13 $34.16 $34.50 $34.16 $34.35 $28.84 4,325
2017-02-10 $34.10 $34.26 $34.00 $34.26 $28.77 4,925
2017-02-09 $33.77 $34.21 $33.77 $34.10 $28.63 4,245
2017-02-08 $33.84 $33.95 $33.71 $33.85 $28.42 25,316
2017-02-07 $34.09 $34.09 $33.85 $34.05 $28.59 3,574
2017-02-06 $34.14 $34.14 $33.90 $34.00 $28.55 4,314
2017-02-03 $34.26 $34.33 $34.15 $34.33 $28.83 4,578
2017-02-02 $34.15 $34.15 $34.02 $34.03 $28.58 3,167
2017-02-01 $34.08 $34.16 $33.89 $33.96 $28.52 4,254
2017-01-31 $33.80 $34.00 $33.62 $33.89 $28.46 6,194
2017-01-30 $33.85 $33.85 $33.55 $33.69 $28.29 4,458
2017-01-27 $34.13 $34.19 $34.01 $34.12 $28.65 5,899
2017-01-26 $34.19 $34.19 $34.00 $34.00 $28.55 3,209
2017-01-25 $34.10 $34.26 $34.08 $34.21 $28.73 5,755
2017-01-24 $33.57 $33.85 $33.54 $33.85 $28.42 7,600
2017-01-23 $33.48 $33.49 $33.24 $33.46 $28.10 2,971
2017-01-20 $33.39 $33.50 $33.28 $33.39 $28.04 5,900
2017-01-19 $33.43 $33.43 $33.22 $33.25 $27.92 3,200
2017-01-18 $33.39 $33.52 $33.33 $33.37 $28.02 3,130
2017-01-17 $33.69 $33.77 $33.50 $33.54 $28.16 5,457
2017-01-13 $33.53 $33.80 $33.53 $33.75 $28.33 1,361
2017-01-12 $33.57 $33.57 $33.31 $33.51 $28.14 7,154
2017-01-11 $33.29 $33.72 $33.29 $33.71 $28.31 2,387
2017-01-10 $33.37 $33.54 $33.33 $33.48 $28.11 2,083
2017-01-09 $33.37 $33.39 $33.26 $33.29 $27.95 2,322
2017-01-06 $33.12 $33.50 $33.12 $33.37 $28.02 6,828
2017-01-05 $33.31 $33.51 $33.27 $33.33 $27.99 2,553
2017-01-04 $33.00 $33.37 $33.00 $33.37 $28.02 1,556
2017-01-03 $32.93 $32.97 $32.80 $32.92 $27.64 5,236
2016-12-30 $32.83 $32.91 $32.69 $32.69 $27.45 3,395
2016-12-29 $32.74 $32.78 $32.59 $32.61 $27.38 4,613
2016-12-28 $32.85 $32.85 $32.61 $32.66 $27.42 2,502
2016-12-27 $32.96 $32.98 $32.91 $32.93 $27.65 1,839
2016-12-23 $32.79 $32.93 $32.74 $32.75 $27.50 3,350
2016-12-22 $32.80 $33.06 $32.74 $32.75 $27.50 13,053
2016-12-21 $32.82 $33.03 $32.82 $32.82 $27.56 2,795
2016-12-20 $32.79 $32.88 $32.79 $32.84 $27.57 1,940
2016-12-19 $32.75 $32.94 $32.72 $32.72 $27.47 2,996
2016-12-16 $32.93 $33.03 $32.71 $32.71 $27.47 6,169
2016-12-15 $32.85 $33.07 $32.85 $32.86 $27.47 1,731
2016-12-14 $33.23 $33.38 $32.88 $32.88 $27.49 2,907
2016-12-13 $33.35 $33.50 $33.28 $33.33 $27.86 7,349
2016-12-12 $33.33 $33.42 $33.23 $33.39 $27.91 5,895
2016-12-09 $33.27 $33.48 $33.27 $33.47 $27.98 1,404
2016-12-08 $33.30 $33.57 $33.30 $33.44 $27.95 2,199
2016-12-07 $33.30 $33.50 $33.14 $33.50 $28.00 2,682
2016-12-06 $32.85 $33.13 $32.67 $33.13 $27.70 2,938
2016-12-05 $32.73 $32.87 $32.73 $32.77 $27.40 2,488
2016-12-02 $32.56 $32.56 $32.40 $32.50 $27.17 1,895
2016-12-01 $32.58 $32.65 $32.38 $32.38 $27.07 2,236
2016-11-30 $32.58 $32.58 $32.46 $32.46 $27.13 2,747
2016-11-29 $32.40 $32.59 $32.40 $32.46 $27.14 2,122
2016-11-28 $32.50 $32.74 $32.45 $32.45 $27.13 18,508
2016-11-25 $32.49 $32.77 $32.49 $32.76 $27.39 1,602
2016-11-23 $32.14 $32.35 $32.14 $32.29 $27.00 3,090
2016-11-22 $32.17 $32.45 $32.12 $32.45 $27.13 7,219
2016-11-21 $32.09 $32.26 $32.09 $32.14 $26.87 1,757
2016-11-18 $32.19 $32.19 $31.98 $32.09 $26.83 2,052
2016-11-17 $32.02 $32.32 $32.02 $32.28 $26.98 6,004
2016-11-16 $31.97 $32.15 $31.90 $31.95 $26.71 8,995
2016-11-15 $31.87 $32.26 $31.68 $32.26 $26.97 4,762
2016-11-14 $31.73 $31.99 $31.73 $31.92 $26.68 1,608
2016-11-11 $31.57 $31.90 $31.57 $31.66 $26.47 2,977
2016-11-10 $31.49 $31.81 $30.07 $31.73 $26.53 6,440
2016-11-09 $30.73 $31.65 $30.73 $31.59 $26.41 2,506
2016-11-08 $31.41 $31.54 $31.41 $31.49 $26.32 1,508
2016-11-07 $31.38 $31.48 $31.31 $31.43 $26.27 5,931
2016-11-04 $30.88 $31.10 $30.60 $30.77 $25.72 2,984
2016-11-03 $31.15 $31.15 $30.78 $30.84 $25.78 2,421
2016-11-02 $31.25 $31.25 $30.87 $30.88 $25.81 6,137
2016-11-01 $31.74 $31.74 $31.16 $31.16 $26.05 5,626
2016-10-31 $31.52 $31.57 $31.52 $31.57 $26.39 1,545
2016-10-28 $31.42 $31.61 $31.36 $31.61 $26.42 1,476
2016-10-27 $31.54 $31.54 $31.24 $31.24 $26.11 1,652
2016-10-26 $31.72 $31.79 $31.69 $31.71 $26.51 7,870
2016-10-25 $32.01 $32.02 $31.78 $31.78 $26.57 3,439
2016-10-24 $32.17 $32.25 $32.04 $32.04 $26.79 2,804
2016-10-21 $31.94 $32.00 $31.87 $31.95 $26.71 3,311
2016-10-20 $32.13 $32.15 $32.08 $32.08 $26.82 2,202
2016-10-19 $32.15 $32.35 $32.15 $32.35 $27.04 1,727
2016-10-18 $32.17 $32.29 $32.13 $32.28 $26.98 4,702
2016-10-17 $32.16 $32.22 $32.00 $32.13 $26.86 3,265
2016-10-14 $32.29 $32.29 $32.04 $32.13 $26.86 3,266
2016-10-13 $32.07 $32.10 $31.91 $32.10 $26.83 15,294
2016-10-12 $32.02 $32.22 $32.02 $32.11 $26.84 6,902
2016-10-11 $32.69 $32.79 $32.08 $32.14 $26.87 8,254
2016-10-10 $32.78 $32.86 $32.67 $32.68 $27.31 8,160
2016-10-07 $32.82 $32.83 $32.65 $32.80 $27.42 5,986
2016-10-06 $33.00 $33.07 $32.96 $33.07 $27.64 1,740
2016-10-05 $32.92 $33.25 $32.92 $33.24 $27.79 1,789
2016-10-04 $33.08 $33.11 $32.89 $32.96 $27.55 3,111
2016-10-03 $33.15 $33.15 $33.00 $33.04 $27.62 5,616
2016-09-30 $33.16 $33.17 $33.05 $33.13 $27.69 4,289
2016-09-29 $33.09 $33.13 $32.69 $32.73 $27.36 2,711
2016-09-28 $32.77 $33.04 $32.77 $33.04 $27.62 1,375
2016-09-27 $32.77 $32.88 $32.48 $32.70 $27.33 2,869
2016-09-26 $32.66 $32.90 $32.63 $32.70 $27.34 3,063
2016-09-23 $33.15 $33.15 $33.07 $33.07 $27.64 1,048
2016-09-22 $32.97 $33.30 $32.97 $33.30 $27.84 5,648
2016-09-21 $32.50 $32.68 $32.50 $32.68 $27.32 1,530
2016-09-20 $32.45 $32.51 $32.30 $32.30 $27.00 1,429
2016-09-19 $32.37 $32.53 $32.23 $32.36 $27.05 4,340
2016-09-16 $32.26 $32.26 $31.99 $32.15 $26.88 3,528
2016-09-15 $31.89 $32.35 $31.89 $32.28 $26.92 3,786
2016-09-14 $32.16 $32.17 $31.94 $31.97 $26.66 2,159
2016-09-13 $32.11 $32.13 $31.98 $32.13 $26.79 2,622
2016-09-12 $32.12 $32.54 $32.12 $32.53 $27.13 1,846
2016-09-09 $32.96 $32.96 $32.35 $32.41 $27.03 6,548
2016-09-08 $33.26 $33.27 $33.13 $33.13 $27.63 5,614
2016-09-07 $33.14 $33.31 $33.12 $33.26 $27.74 2,719
2016-09-06 $33.08 $33.10 $33.01 $33.10 $27.60 2,847
2016-09-02 $32.85 $33.08 $32.85 $33.08 $27.59 2,158
2016-09-01 $32.54 $32.69 $32.54 $32.64 $27.22 1,957
2016-08-31 $32.50 $32.55 $32.36 $32.36 $26.99 1,421
2016-08-30 $32.66 $32.68 $32.59 $32.68 $27.25 1,922
2016-08-29 $32.70 $32.85 $32.67 $32.67 $27.24 1,300
2016-08-26 $32.72 $33.00 $32.54 $32.65 $27.22 7,012
2016-08-25 $32.71 $32.80 $32.67 $32.77 $27.33 2,682
2016-08-24 $32.88 $32.88 $32.72 $32.85 $27.39 2,921
2016-08-23 $32.84 $32.91 $32.80 $32.82 $27.37 2,385
2016-08-22 $32.63 $32.66 $32.54 $32.54 $27.13 2,407
2016-08-19 $32.26 $32.50 $32.26 $32.50 $27.10 6,144
2016-08-18 $32.20 $32.50 $32.20 $32.42 $27.04 2,315
2016-08-17 $32.01 $32.10 $31.92 $32.09 $26.76 1,699
2016-08-16 $32.26 $32.43 $32.25 $32.36 $26.98 2,781
2016-08-15 $32.45 $32.45 $32.39 $32.45 $27.06 768
2016-08-12 $32.25 $32.25 $32.18 $32.18 $26.84 938
2016-08-11 $31.96 $32.14 $31.96 $32.14 $26.80 4,548
2016-08-10 $32.02 $32.02 $31.77 $31.79 $26.51 1,227
2016-08-09 $32.00 $32.25 $32.00 $32.18 $26.84 2,567
2016-08-08 $32.00 $32.00 $31.84 $31.99 $26.67 1,493
2016-08-05 $31.80 $31.86 $31.80 $31.86 $26.57 658
2016-08-04 $31.70 $31.70 $31.56 $31.58 $26.33 1,675
2016-08-03 $31.38 $31.38 $31.37 $31.37 $26.16 490
2016-08-02 $31.53 $31.53 $31.23 $31.36 $26.15 4,705
2016-08-01 $31.42 $31.57 $31.42 $31.57 $26.33 771
2016-07-29 $31.40 $31.51 $31.28 $31.35 $26.14 1,721
2016-07-28 $31.36 $31.40 $31.33 $31.33 $26.13 2,259
2016-07-27 $31.40 $31.40 $31.21 $31.21 $26.02 1,546
2016-07-26 $30.89 $31.24 $30.89 $31.14 $25.97 1,387
2016-07-25 $31.08 $31.08 $30.80 $30.86 $25.74 1,068
2016-07-22 $30.91 $31.04 $30.91 $31.04 $25.89 1,075
2016-07-21 $31.05 $31.24 $30.91 $30.91 $25.77 1,588
2016-07-20 $30.75 $31.10 $30.75 $31.10 $25.93 940
2016-07-19 $30.67 $30.84 $30.67 $30.78 $25.67 2,441
2016-07-18 $30.76 $30.95 $30.76 $30.95 $25.81 907
2016-07-15 $30.98 $30.98 $30.75 $30.79 $25.68 2,097
2016-07-14 $30.83 $30.99 $30.83 $30.91 $25.78 1,515
2016-07-13 $30.81 $30.81 $30.55 $30.55 $25.47 781
2016-07-12 $30.64 $30.72 $30.59 $30.59 $25.51 2,312
2016-07-11 $30.40 $30.40 $30.27 $30.27 $25.24 1,233
2016-07-08 $29.93 $29.93 $29.80 $29.86 $24.90 659
2016-07-07 $29.42 $29.50 $29.31 $29.31 $24.44 969
2016-07-06 $29.18 $29.29 $29.07 $29.19 $24.34 2,302
2016-07-05 $29.53 $29.53 $29.28 $29.29 $24.43 2,150
2016-07-01 $30.16 $30.29 $29.90 $29.90 $24.93 2,280
2016-06-30 $29.55 $29.86 $29.41 $29.64 $24.72 1,169
2016-06-29 $29.38 $29.43 $29.26 $29.28 $24.42 6,729
2016-06-28 $28.77 $28.77 $28.60 $28.74 $23.97 3,383
2016-06-27 $28.56 $28.56 $28.18 $28.26 $23.57 1,741
2016-06-24 $29.52 $30.93 $29.25 $29.25 $24.39 3,087
2016-06-23 $31.11 $31.37 $31.11 $31.32 $26.12 1,813
2016-06-22 $31.03 $31.03 $30.86 $30.86 $25.74 772
2016-06-21 $30.87 $30.91 $30.76 $30.85 $25.73 1,883
2016-06-20 $30.72 $31.11 $30.72 $30.77 $25.66 3,823
2016-06-17 $30.35 $30.35 $30.09 $30.23 $25.21 1,851
2016-06-16 $29.87 $30.35 $29.70 $30.35 $25.21 7,474
2016-06-15 $30.28 $30.56 $30.28 $30.55 $25.37 7,274
2016-06-14 $30.00 $30.20 $29.92 $30.03 $24.94 3,076
2016-06-13 $30.34 $30.61 $30.17 $30.17 $25.06 1,058
2016-06-10 $30.93 $31.03 $30.76 $30.76 $25.54 4,302
2016-06-09 $31.35 $31.58 $31.35 $31.47 $26.14 4,225
2016-06-08 $31.66 $31.83 $31.64 $31.83 $26.44 3,226
2016-06-07 $31.58 $31.85 $31.58 $31.74 $26.37 2,599
2016-06-06 $31.21 $31.62 $31.21 $31.54 $26.20 6,354
2016-06-03 $31.16 $31.31 $31.16 $31.31 $26.00 3,186
2016-06-02 $30.95 $31.20 $30.95 $31.18 $25.90 1,694
2016-06-01 $31.05 $31.05 $30.88 $30.95 $25.71 2,355
2016-05-31 $30.80 $30.96 $30.76 $30.76 $25.55 2,789
2016-05-27 $30.79 $30.98 $30.79 $30.92 $25.68 3,190
2016-05-26 $30.80 $30.93 $30.79 $30.79 $25.57 1,700
2016-05-25 $30.54 $30.75 $30.54 $30.75 $25.54 3,236
2016-05-24 $30.54 $30.59 $30.40 $30.59 $25.41 689
2016-05-23 $29.85 $29.94 $29.85 $29.90 $24.83 633
2016-05-20 $29.70 $30.07 $29.70 $29.77 $24.73 1,218
2016-05-19 $29.44 $29.66 $29.37 $29.62 $24.60 1,609
2016-05-18 $29.96 $30.18 $29.68 $29.68 $24.65 12,393
2016-05-17 $30.01 $30.17 $29.81 $29.81 $24.76 2,600
2016-05-16 $29.71 $30.00 $29.71 $30.00 $24.92 1,640
2016-05-13 $29.65 $29.86 $29.65 $29.86 $24.80 2,245
2016-05-12 $30.14 $30.14 $29.68 $29.89 $24.83 10,256
2016-05-11 $29.95 $30.37 $29.95 $30.00 $24.92 4,619
2016-05-10 $30.10 $30.10 $29.90 $29.96 $24.88 2,186
2016-05-09 $29.64 $29.78 $29.49 $29.50 $24.50 27,077
2016-05-06 $29.40 $29.84 $29.40 $29.66 $24.63 3,999
2016-05-05 $29.67 $29.81 $29.66 $29.76 $24.72 2,430
2016-05-04 $29.85 $29.93 $29.66 $29.66 $24.63 1,144
2016-05-03 $30.05 $30.08 $29.89 $29.89 $24.83 1,908
2016-05-02 $30.26 $30.53 $30.26 $30.53 $25.35 1,238
2016-04-29 $30.45 $30.45 $30.08 $30.08 $24.98 900
2016-04-28 $30.77 $30.77 $30.77 $30.77 $25.56 417
2016-04-27 $30.83 $30.98 $30.81 $30.98 $25.73 380
2016-04-26 $30.35 $30.66 $30.35 $30.66 $25.47 1,285
2016-04-25 $30.43 $30.43 $30.07 $30.07 $24.98 1,570
2016-04-22 $30.08 $30.45 $30.08 $30.45 $25.29 812
2016-04-21 $30.15 $30.44 $30.13 $30.41 $25.26 7,010
2016-04-20 $30.29 $30.40 $30.08 $30.16 $25.05 4,449
2016-04-19 $30.00 $30.52 $30.00 $30.41 $25.26 8,173
2016-04-18 $29.66 $29.66 $29.66 $29.66 $24.63 716
2016-04-15 $29.70 $30.00 $29.58 $29.59 $24.58 2,291
2016-04-14 $29.62 $30.00 $29.62 $30.00 $24.92 3,540
2016-04-13 $29.22 $29.93 $29.22 $29.93 $24.86 2,422
2016-04-12 $29.36 $29.55 $29.33 $29.37 $24.39 5,190
2016-04-11 $29.42 $29.66 $29.27 $29.66 $24.63 2,331
2016-04-08 $29.24 $29.56 $29.24 $29.42 $24.44 2,259
2016-04-07 $28.99 $29.13 $28.95 $29.13 $24.19 25,267
2016-04-06 $29.27 $29.49 $29.22 $29.49 $24.49 2,250
2016-04-05 $29.24 $29.43 $29.24 $29.42 $24.43 3,064
2016-04-04 $29.93 $29.93 $29.78 $29.80 $24.75 1,852
2016-04-01 $29.70 $29.86 $29.70 $29.86 $24.80 1,238
2016-03-31 $30.10 $30.14 $30.10 $30.14 $25.03 1,234
2016-03-30 $30.04 $30.20 $30.04 $30.20 $25.08 552
2016-03-29 $29.33 $29.94 $29.33 $29.93 $24.86 7,522
2016-03-28 $29.22 $29.43 $29.22 $29.43 $24.44 605
2016-03-24 $29.15 $29.19 $29.06 $29.17 $24.23 1,417
2016-03-23 $29.69 $29.69 $29.48 $29.48 $24.48 2,236
2016-03-22 $29.76 $29.83 $29.51 $29.73 $24.69 9,901
2016-03-21 $29.85 $29.85 $29.74 $29.74 $24.70 1,432
2016-03-18 $29.83 $30.01 $29.83 $29.86 $24.80 1,683
2016-03-17 $29.28 $29.85 $29.28 $29.83 $24.78 61,204
2016-03-16 $29.06 $29.41 $29.06 $29.29 $24.33 909
2016-03-15 $28.90 $28.99 $28.90 $28.98 $24.07 1,592
2016-03-14 $29.06 $29.16 $29.06 $29.12 $24.19 5,857
2016-03-11 $28.98 $29.20 $28.98 $29.12 $24.19 7,748
2016-03-10 $29.04 $29.04 $28.46 $28.60 $23.75 3,031
2016-03-09 $28.78 $28.84 $28.74 $28.78 $23.90 1,598
2016-03-08 $29.02 $29.02 $28.57 $28.63 $23.78 21,177
2016-03-07 $28.95 $29.20 $28.95 $29.01 $24.09 1,390
2016-03-04 $28.81 $29.18 $28.76 $28.95 $24.04 6,960
2016-03-03 $28.54 $28.80 $28.54 $28.73 $23.86 6,273
2016-03-02 $28.42 $28.55 $28.41 $28.48 $23.66 3,069
2016-03-01 $28.11 $28.60 $28.11 $28.60 $23.75 1,293
2016-02-29 $27.88 $28.16 $27.88 $27.92 $23.19 14,918
2016-02-26 $27.87 $27.87 $27.80 $27.80 $23.09 948
2016-02-25 $27.63 $27.70 $27.53 $27.67 $22.98 2,844
2016-02-24 $27.00 $27.36 $27.00 $27.36 $22.72 781
2016-02-23 $27.85 $27.85 $27.58 $27.58 $22.90 1,437
2016-02-22 $27.63 $27.79 $27.63 $27.79 $23.08 5,697
2016-02-19 $27.31 $27.48 $27.22 $27.44 $22.79 4,664
2016-02-18 $27.65 $27.74 $27.49 $27.56 $22.89 7,121
2016-02-17 $27.53 $27.67 $27.50 $27.67 $22.98 9,031
2016-02-16 $26.65 $27.03 $26.65 $26.88 $22.33 6,626
2016-02-12 $25.94 $26.20 $25.94 $26.08 $21.66 3,900
2016-02-11 $25.73 $26.03 $25.69 $26.03 $21.62 1,437
2016-02-10 $26.25 $26.34 $26.20 $26.21 $21.77 1,177
2016-02-09 $26.19 $26.20 $25.94 $26.20 $21.76 736
2016-02-08 $26.22 $26.22 $25.81 $25.93 $21.54 5,617
2016-02-05 $27.01 $27.03 $26.61 $26.61 $22.10 3,934
2016-02-04 $27.06 $27.10 $27.06 $27.10 $22.51 442
2016-02-03 $26.73 $26.73 $26.73 $26.73 $22.20 300
2016-02-02 $26.49 $26.53 $26.31 $26.31 $21.85 1,260
2016-02-01 $26.79 $26.94 $26.72 $26.92 $22.36 2,389
2016-01-29 $26.76 $26.89 $26.76 $26.89 $22.33 579
2016-01-28 $26.42 $26.42 $26.28 $26.28 $21.83 2,003
2016-01-27 $26.58 $27.07 $26.17 $26.27 $21.82 11,644
2016-01-26 $26.03 $26.58 $26.03 $26.47 $21.98 1,944
2016-01-25 $26.23 $26.23 $25.89 $25.89 $21.50 4,940
2016-01-22 $26.27 $26.31 $26.26 $26.31 $21.85 675
2016-01-21 $25.71 $25.93 $25.59 $25.88 $21.49 4,479
2016-01-20 $25.55 $25.68 $24.95 $25.68 $21.33 6,103
2016-01-19 $26.01 $26.19 $25.73 $25.98 $21.58 5,432
2016-01-15 $25.71 $25.91 $25.68 $25.77 $21.40 3,728
2016-01-14 $26.35 $26.78 $26.35 $26.55 $22.05 1,698
2016-01-13 $26.95 $26.95 $26.32 $26.32 $21.86 5,127
2016-01-12 $27.16 $27.20 $26.90 $27.18 $22.57 23,566
2016-01-11 $27.35 $27.35 $26.84 $26.84 $22.29 2,901
2016-01-08 $27.80 $27.80 $27.22 $27.22 $22.61 4,083
2016-01-07 $27.63 $27.70 $27.38 $27.43 $22.78 1,727
2016-01-06 $28.26 $28.37 $28.16 $28.28 $23.49 1,719
2016-01-05 $28.78 $28.85 $28.66 $28.85 $23.96 3,695
2016-01-04 $28.93 $28.93 $25.00 $28.89 $23.99 3,903
2015-12-31 $29.38 $29.46 $29.19 $29.40 $24.42 3,524
2015-12-30 $29.80 $29.84 $29.66 $29.66 $24.63 889
2015-12-29 $29.77 $30.02 $29.66 $29.90 $24.83 4,008
2015-12-28 $29.41 $29.65 $29.41 $29.50 $24.51 1,983
2015-12-24 $29.77 $29.81 $29.77 $29.81 $24.76 1,278
2015-12-23 $29.47 $29.63 $29.44 $29.62 $24.60 1,911
2015-12-22 $29.01 $29.28 $28.93 $29.26 $24.30 2,700
2015-12-21 $29.24 $29.24 $28.76 $28.88 $23.98 2,737
2015-12-18 $28.98 $28.98 $28.65 $28.82 $23.94 2,942
2015-12-17 $29.49 $29.49 $29.01 $29.16 $24.20 3,909
2015-12-16 $28.88 $29.27 $28.88 $29.26 $24.28 7,043
2015-12-15 $28.51 $28.77 $28.51 $28.59 $23.73 10,366
2015-12-14 $28.50 $28.50 $28.05 $28.36 $23.54 4,325
2015-12-11 $28.47 $28.47 $28.42 $28.42 $23.59 1,208
2015-12-10 $29.06 $29.06 $28.90 $29.00 $24.07 1,302
2015-12-09 $29.33 $29.44 $28.88 $29.01 $24.08 3,831
2015-12-08 $29.04 $29.21 $29.04 $29.07 $24.12 4,031
2015-12-07 $29.83 $29.83 $29.45 $29.46 $24.45 2,803
2015-12-04 $29.61 $29.85 $29.60 $29.85 $24.77 18,633
2015-12-03 $29.77 $29.80 $29.41 $29.41 $24.41 5,115
2015-12-02 $29.75 $29.85 $29.61 $29.67 $24.62 3,263
2015-12-01 $29.78 $29.90 $29.69 $29.78 $24.72 12,122
2015-11-30 $29.70 $29.85 $29.70 $29.73 $24.67 8,519
2015-11-27 $29.50 $29.60 $29.50 $29.56 $24.53 3,286
2015-11-25 $29.30 $29.50 $29.30 $29.46 $24.45 14,097
2015-11-24 $29.18 $29.25 $29.02 $29.25 $24.28 8,343
2015-11-23 $29.20 $29.34 $29.10 $29.10 $24.15 3,620
2015-11-20 $29.20 $29.30 $29.17 $29.18 $24.21 10,161
2015-11-19 $29.05 $29.20 $29.05 $29.18 $24.21 9,742
2015-11-18 $28.68 $29.05 $28.68 $29.05 $24.11 9,249
2015-11-17 $28.73 $28.99 $28.59 $28.65 $23.78 12,487
2015-11-16 $28.55 $28.55 $28.40 $28.40 $23.57 2,619
2015-11-13 $28.56 $28.58 $28.34 $28.34 $23.52 3,910
2015-11-12 $29.05 $29.05 $28.69 $28.69 $23.81 2,728
2015-11-11 $29.41 $29.41 $29.16 $29.16 $24.20 6,128
2015-11-10 $29.25 $29.25 $29.12 $29.25 $24.28 780
2015-11-09 $29.53 $29.53 $29.29 $29.44 $24.43 2,565
2015-11-06 $29.58 $29.71 $29.58 $29.71 $24.66 578
2015-11-05 $29.67 $29.85 $29.67 $29.85 $24.77 3,899
2015-11-04 $29.79 $29.79 $29.57 $29.58 $24.55 1,674
2015-11-03 $29.70 $29.95 $29.63 $29.95 $24.86 976
2015-11-02 $29.40 $29.74 $29.40 $29.74 $24.68 1,366
2015-10-30 $29.02 $29.41 $29.02 $29.22 $24.25 1,592
2015-10-29 $29.16 $29.22 $29.03 $29.04 $24.10 2,060
2015-10-28 $28.67 $29.20 $28.67 $29.07 $24.13 3,531
2015-10-27 $28.80 $28.80 $28.53 $28.61 $23.75 4,216
2015-10-26 $29.07 $29.10 $28.99 $29.03 $24.09 3,714
2015-10-23 $28.95 $28.95 $28.77 $28.86 $23.95 1,011
2015-10-22 $28.34 $28.74 $28.34 $28.68 $23.80 6,423
2015-10-21 $28.52 $28.52 $28.38 $28.48 $23.64 1,486
2015-10-20 $28.36 $28.49 $28.36 $28.39 $23.56 1,335
2015-10-19 $28.30 $28.46 $28.30 $28.35 $23.53 5,326
2015-10-16 $28.41 $28.41 $28.23 $28.23 $23.43 647
2015-10-15 $28.32 $28.56 $28.29 $28.56 $23.70 2,650
2015-10-14 $28.24 $28.33 $28.24 $28.30 $23.49 1,541
2015-10-13 $28.48 $28.48 $28.39 $28.39 $23.56 764
2015-10-12 $28.56 $28.60 $28.55 $28.55 $23.69 2,352
2015-10-09 $28.83 $28.85 $28.74 $28.80 $23.90 648
2015-10-08 $28.14 $28.67 $28.14 $28.67 $23.80 2,254
2015-10-07 $27.94 $28.21 $27.94 $28.21 $23.41 1,318
2015-10-06 $27.67 $27.80 $27.67 $27.80 $23.07 1,185
2015-10-05 $27.00 $27.36 $27.00 $27.31 $22.67 1,717
2015-10-02 $26.79 $26.80 $26.79 $26.80 $22.24 398
2015-10-01 $26.45 $26.45 $26.14 $26.27 $21.80 2,803
2015-09-30 $26.45 $26.45 $26.25 $26.39 $21.90 887
2015-09-29 $25.98 $26.11 $25.98 $26.11 $21.67 2,271
2015-09-28 $26.03 $26.03 $25.85 $25.85 $21.46 7,475
2015-09-25 $26.48 $26.61 $26.39 $26.39 $21.90 1,549
2015-09-24 $26.20 $26.39 $26.04 $26.39 $21.90 1,078
2015-09-23 $26.54 $26.69 $26.39 $26.39 $21.90 950
2015-09-22 $26.67 $26.67 $26.51 $26.64 $22.11 3,291
2015-09-21 $27.38 $27.38 $27.16 $27.19 $22.57 2,567
2015-09-18 $27.29 $27.40 $27.29 $27.40 $22.74 2,370
2015-09-17 $27.96 $27.96 $27.96 $27.96 $23.16 71
2015-09-16 $27.68 $27.96 $27.68 $27.96 $23.16 2,199
2015-09-15 $27.44 $27.78 $27.44 $27.78 $23.01 827
2015-09-14 $27.54 $27.54 $27.35 $27.41 $22.70 4,031
2015-09-11 $27.57 $27.71 $27.43 $27.71 $22.95 3,028
2015-09-10 $27.49 $27.59 $27.49 $27.59 $22.85 3,004
2015-09-09 $27.93 $27.93 $27.65 $27.66 $22.91 2,478
2015-09-08 $27.70 $27.86 $27.70 $27.86 $23.08 4,275
2015-09-04 $27.10 $27.19 $27.10 $27.19 $22.52 1,359
2015-09-03 $27.72 $27.80 $27.56 $27.68 $22.93 919
2015-09-02 $27.22 $27.40 $27.22 $27.40 $22.70 953

Invesco MSCI Sustainable Future ETF (ERTH) News Headlines

Recent Invesco MSCI Sustainable Future ETF (ERTH) News
Similar Companies to Invesco MSCI Sustainable Future ETF (ERTH) 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.