Invesco S&P MidCap 400 Equal Weight ETF (EWMC) Exchange: NYSE ARCA

Data as of March 28, 2024

$120.28 ($0.49) 0.41%

Invesco S&P MidCap 400 Equal Weight ETF - Daily Information
Click for more stock information on Invesco S&P MidCap 400 Equal Weight ETF.
Daily Information Data
Date March 28, 2024
Open $120.15
Previous Close $120.28
High $120.78
Low $120.07
Adjusted Open $120.15
Previous Adjusted Close $120.28
Adjusted High $120.78
Adjusted Low $120.07

About Invesco S&P MidCap 400 Equal Weight ETF (EWMC)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which consists of all of the components of the S&P MidCap 400® Index (the “Parent Index”), a broad-based index of approximately 400 securities that measures the mid-cap segment of the U.S. equity market. Such components include common stock of companies listed on certain U.S. exchanges and also may include equity interests in real estate investment trusts (“REITs”). The Underlying Index is an equal-weighted version of the Parent Index. Unlike the Parent Index, which employs a market capitalization weighted methodology, the Underlying Index assigns each component security the same weight. As of June 30, 2020, the Underlying Index was comprised of 400 constituents with market capitalizations ranging from $909.9 million to $14.0 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and, therefore, is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.

Historical Stock Data for Invesco S&P MidCap 400 Equal Weight ETF (EWMC)

Date Open High Low Close Adj.Close Volume
2024-03-28 $120.15 $120.78 $120.07 $120.28 $120.28 23,047
2024-03-27 $118.35 $119.79 $118.35 $119.79 $119.79 21,129
2024-03-26 $118.86 $118.86 $117.87 $117.89 $117.89 22,552
2024-03-25 $118.23 $118.42 $118.04 $118.04 $118.04 25,822
2024-03-22 $119.49 $119.49 $117.38 $117.92 $117.92 57,489
2024-03-21 $117.94 $118.60 $117.48 $118.59 $118.59 59,102
2024-03-20 $115.51 $117.29 $115.07 $117.18 $117.18 27,843
2024-03-19 $114.49 $115.24 $114.09 $115.24 $115.24 18,364
2024-03-18 $115.86 $115.86 $114.12 $114.14 $114.14 8,478
2024-03-15 $114.94 $115.15 $114.47 $114.57 $114.29 7,864
2024-03-14 $116.85 $116.85 $113.88 $114.64 $114.36 13,292
2024-03-13 $114.21 $116.09 $114.21 $115.95 $115.67 15,221
2024-03-12 $113.44 $114.36 $112.99 $114.26 $113.98 18,396
2024-03-11 $112.97 $113.03 $111.75 $112.94 $112.67 12,707
2024-03-08 $115.56 $115.64 $113.28 $113.81 $113.54 19,650
2024-03-07 $114.49 $114.79 $113.96 $114.68 $114.40 14,027
2024-03-06 $113.40 $113.78 $112.75 $113.12 $112.85 50,077
2024-03-05 $112.61 $112.63 $111.57 $112.28 $112.01 11,585
2024-03-04 $112.56 $113.87 $112.43 $112.56 $112.29 14,361
2024-03-01 $110.55 $111.32 $110.17 $111.31 $111.04 11,999
2024-02-29 $109.75 $109.89 $108.89 $109.85 $109.58 13,243
2024-02-28 $108.00 $108.83 $108.00 $108.53 $108.27 13,573
2024-02-27 $109.47 $109.47 $108.44 $108.90 $108.64 11,051
2024-02-26 $108.39 $108.83 $108.14 $108.65 $108.39 12,915
2024-02-23 $108.60 $108.60 $107.50 $108.29 $108.29 20,705
2024-02-22 $106.93 $108.96 $106.71 $108.90 $108.90 32,841
2024-02-21 $104.86 $105.98 $104.86 $105.98 $105.98 10,161
2024-02-20 $106.80 $106.80 $104.02 $104.89 $104.89 11,917
2024-02-16 $108.85 $108.85 $106.44 $106.44 $106.44 57,227
2024-02-15 $106.85 $107.97 $106.33 $107.97 $107.97 16,774
2024-02-14 $103.95 $104.95 $103.60 $104.92 $104.92 11,168
2024-02-13 $104.17 $104.17 $102.15 $103.05 $103.05 13,449
2024-02-12 $104.70 $105.48 $104.22 $105.01 $105.01 12,450
2024-02-09 $103.00 $103.56 $102.72 $103.34 $103.34 17,284
2024-02-08 $100.97 $102.62 $100.97 $102.62 $102.62 14,071
2024-02-07 $100.25 $101.30 $100.25 $100.98 $100.98 61,714
2024-02-06 $99.55 $99.97 $99.41 $99.97 $99.97 17,794
2024-02-05 $98.95 $99.56 $98.11 $99.34 $99.34 6,792
2024-02-02 $98.38 $100.04 $98.38 $99.65 $99.65 18,987
2024-02-01 $99.90 $99.90 $98.15 $99.74 $99.74 10,624
2024-01-31 $100.32 $100.32 $98.34 $98.34 $98.34 9,160
2024-01-30 $100.02 $100.39 $99.35 $100.14 $100.14 11,530
2024-01-29 $98.98 $99.98 $98.52 $99.98 $99.98 11,486
2024-01-26 $98.71 $99.21 $98.28 $98.75 $98.75 16,949
2024-01-25 $99.01 $99.01 $98.08 $98.74 $98.74 6,752
2024-01-24 $98.96 $98.98 $97.75 $97.95 $97.95 16,064
2024-01-23 $99.51 $99.51 $97.69 $98.16 $98.16 10,112
2024-01-22 $98.24 $98.73 $98.21 $98.63 $98.63 58,158
2024-01-19 $97.27 $97.53 $96.13 $97.26 $97.26 28,809
2024-01-18 $96.45 $96.45 $95.24 $96.14 $96.14 10,674
2024-01-17 $95.17 $95.54 $95.17 $95.44 $95.44 6,845
2024-01-16 $96.47 $96.84 $95.58 $95.89 $95.89 11,279
2024-01-12 $97.69 $97.76 $96.49 $96.82 $96.82 6,554
2024-01-11 $96.94 $96.94 $95.98 $96.87 $96.87 11,307
2024-01-10 $96.93 $96.98 $96.28 $96.79 $96.79 10,394
2024-01-09 $96.42 $96.99 $96.24 $96.72 $96.72 11,599
2024-01-08 $96.41 $97.34 $96.04 $97.34 $97.34 12,876
2024-01-05 $95.70 $96.30 $95.41 $95.91 $95.91 6,030
2024-01-04 $96.30 $96.61 $95.58 $95.58 $95.58 41,714
2024-01-03 $97.85 $97.85 $96.20 $96.20 $96.20 23,754
2024-01-02 $98.48 $99.10 $97.73 $98.14 $98.14 16,317
2023-12-29 $99.31 $99.46 $98.38 $98.39 $98.39 7,055
2023-12-28 $100.02 $100.02 $99.21 $99.33 $99.33 9,924
2023-12-27 $100.82 $100.82 $99.92 $99.94 $99.94 51,347
2023-12-26 $99.49 $100.48 $99.48 $100.48 $100.48 9,360
2023-12-22 $99.86 $99.95 $98.91 $99.39 $99.39 24,063
2023-12-21 $98.43 $99.09 $98.21 $99.09 $99.09 40,292
2023-12-20 $100.27 $100.27 $98.14 $98.14 $98.14 63,493
2023-12-19 $98.20 $99.57 $98.12 $99.54 $99.54 18,185
2023-12-18 $99.27 $99.27 $97.74 $97.96 $97.96 70,508
2023-12-15 $99.02 $99.02 $97.53 $98.10 $97.91 116,663
2023-12-14 $96.47 $98.58 $96.47 $98.44 $98.25 20,701
2023-12-13 $92.24 $94.64 $91.48 $94.57 $94.39 24,640
2023-12-12 $92.19 $92.67 $91.92 $92.39 $92.21 27,838
2023-12-11 $93.10 $93.10 $92.08 $92.74 $92.56 52,184
2023-12-08 $92.37 $92.79 $92.09 $92.30 $92.12 4,317
2023-12-07 $91.57 $91.75 $91.28 $91.75 $91.58 6,004
2023-12-06 $91.91 $93.00 $91.24 $91.24 $91.07 15,790
2023-12-05 $93.44 $93.44 $91.75 $91.75 $91.57 19,885
2023-12-04 $92.91 $93.13 $92.22 $92.91 $92.91 14,132
2023-12-01 $90.91 $92.81 $90.91 $92.78 $92.78 10,207
2023-11-30 $91.16 $91.16 $90.40 $90.80 $90.80 39,477
2023-11-29 $91.51 $91.52 $90.51 $90.52 $90.52 15,165
2023-11-28 $91.67 $91.67 $90.07 $90.27 $90.27 32,185
2023-11-27 $90.26 $91.03 $90.26 $90.88 $90.88 9,068
2023-11-24 $91.12 $91.13 $90.01 $90.89 $90.89 4,331
2023-11-22 $90.62 $90.92 $90.48 $90.67 $90.67 20,706
2023-11-21 $90.42 $90.49 $90.08 $90.16 $90.16 9,792
2023-11-20 $90.65 $90.98 $90.17 $90.72 $90.72 7,234
2023-11-17 $89.56 $90.62 $89.56 $90.48 $90.48 16,824
2023-11-16 $90.28 $90.56 $89.00 $89.28 $89.28 6,405
2023-11-15 $90.44 $91.73 $90.29 $90.41 $90.41 15,784
2023-11-14 $86.77 $90.31 $86.77 $90.07 $90.07 14,768
2023-11-13 $85.81 $86.52 $85.81 $86.38 $86.38 13,587
2023-11-10 $85.67 $86.29 $85.31 $86.29 $86.29 7,596
2023-11-09 $86.60 $86.60 $84.75 $84.83 $84.83 15,617
2023-11-08 $87.15 $87.15 $85.85 $85.88 $85.88 233,555
2023-11-07 $87.10 $87.10 $86.19 $86.48 $86.48 9,474
2023-11-06 $88.28 $88.28 $87.13 $87.48 $87.48 9,973
2023-11-03 $86.70 $89.00 $86.70 $88.70 $88.70 47,935
2023-11-02 $85.78 $86.78 $85.78 $86.54 $86.54 27,033
2023-11-01 $83.27 $84.86 $83.27 $84.70 $84.70 5,592
2023-10-31 $82.78 $83.61 $82.78 $83.34 $83.34 4,500
2023-10-30 $82.60 $82.60 $81.87 $82.50 $82.50 95,846
2023-10-27 $83.80 $83.80 $82.03 $82.10 $82.10 5,412
2023-10-26 $82.04 $83.27 $82.04 $82.61 $82.61 122,125
2023-10-25 $83.00 $83.15 $82.41 $82.41 $82.41 7,124
2023-10-24 $84.43 $84.58 $83.95 $84.08 $84.08 2,895
2023-10-23 $83.52 $84.30 $83.43 $83.43 $83.43 9,242
2023-10-20 $84.81 $84.81 $84.05 $84.05 $84.05 12,686
2023-10-19 $85.85 $86.46 $84.83 $84.97 $84.97 4,192
2023-10-18 $87.49 $87.49 $86.04 $86.19 $86.19 9,844
2023-10-17 $87.70 $88.04 $87.64 $87.64 $87.64 12,242
2023-10-16 $86.18 $86.95 $86.18 $86.77 $86.77 26,997
2023-10-13 $86.27 $86.27 $85.28 $85.47 $85.47 7,309
2023-10-12 $88.04 $88.04 $85.18 $85.62 $85.62 9,688
2023-10-11 $87.34 $88.20 $87.24 $87.69 $87.69 7,387
2023-10-10 $87.24 $88.04 $87.24 $87.54 $87.54 6,782
2023-10-09 $85.00 $86.27 $85.00 $86.27 $86.27 6,525
2023-10-06 $83.83 $85.67 $83.83 $85.15 $85.15 266,717
2023-10-05 $84.73 $84.77 $84.15 $84.55 $84.55 4,174
2023-10-04 $84.96 $84.96 $84.28 $84.76 $84.76 1,228
2023-10-03 $86.11 $86.11 $84.22 $84.77 $84.77 23,646
2023-10-02 $87.44 $87.44 $86.15 $86.38 $86.38 8,713
2023-09-29 $88.57 $88.57 $87.21 $87.31 $87.31 4,245
2023-09-28 $86.81 $88.16 $86.81 $87.94 $87.94 10,665
2023-09-27 $85.93 $87.14 $85.93 $86.73 $86.73 12,481
2023-09-26 $85.80 $86.47 $85.56 $85.58 $85.58 9,494
2023-09-25 $85.02 $86.76 $85.02 $86.57 $86.57 11,550
2023-09-22 $86.15 $86.37 $85.74 $85.80 $85.80 5,558
2023-09-21 $86.87 $86.87 $85.97 $85.97 $85.97 7,151
2023-09-20 $88.83 $88.83 $87.40 $87.40 $87.40 5,208
2023-09-19 $88.17 $88.93 $87.89 $88.12 $88.12 10,326
2023-09-18 $88.54 $88.96 $88.39 $88.48 $88.48 5,840
2023-09-15 $89.33 $89.48 $88.26 $88.53 $88.38 13,882
2023-09-14 $90.23 $90.36 $89.82 $90.36 $90.21 12,985
2023-09-13 $89.66 $89.98 $88.68 $89.13 $88.98 54,915
2023-09-12 $89.96 $90.50 $89.50 $89.76 $89.61 12,804
2023-09-11 $90.86 $90.86 $89.63 $89.86 $89.70 38,638
2023-09-08 $89.81 $90.75 $89.81 $89.92 $89.77 5,327
2023-09-07 $90.04 $90.09 $89.72 $90.00 $89.84 10,184
2023-09-06 $92.50 $92.50 $90.90 $91.11 $90.95 10,893
2023-09-05 $94.03 $94.03 $91.41 $91.41 $91.26 5,335
2023-09-01 $93.41 $94.05 $93.41 $93.91 $93.75 3,333
2023-08-31 $92.74 $93.01 $92.61 $92.63 $92.47 27,190
2023-08-30 $92.11 $92.91 $91.99 $92.48 $92.32 44,125
2023-08-29 $89.56 $92.73 $89.56 $91.93 $91.78 11,277
2023-08-28 $91.74 $91.96 $89.51 $90.76 $90.61 7,924
2023-08-25 $89.78 $90.08 $89.50 $89.76 $89.61 4,545
2023-08-24 $89.90 $90.89 $89.57 $89.57 $89.42 65,919
2023-08-23 $89.43 $90.31 $89.13 $90.24 $90.09 51,096
2023-08-22 $89.83 $89.94 $89.21 $89.39 $89.23 24,635
2023-08-21 $90.11 $90.11 $89.24 $89.92 $89.77 9,530
2023-08-18 $89.20 $89.94 $88.69 $89.85 $89.70 18,661
2023-08-17 $91.14 $91.14 $89.68 $89.68 $89.53 5,103
2023-08-16 $91.55 $91.55 $90.56 $90.56 $90.41 4,351
2023-08-15 $93.08 $93.08 $91.37 $91.53 $91.37 23,754
2023-08-14 $92.09 $92.78 $92.09 $92.77 $92.61 5,013
2023-08-11 $92.68 $92.85 $92.59 $92.67 $92.52 47,317
2023-08-10 $93.27 $93.71 $92.80 $92.80 $92.64 6,875
2023-08-09 $93.21 $93.43 $92.62 $92.92 $92.76 11,078
2023-08-08 $93.95 $93.95 $92.40 $93.31 $93.16 15,991
2023-08-07 $93.30 $94.22 $93.30 $94.19 $94.03 46,502
2023-08-04 $93.31 $94.26 $93.31 $93.35 $93.19 9,970
2023-08-03 $93.57 $93.79 $93.11 $93.48 $93.32 13,057
2023-08-02 $95.56 $95.56 $93.39 $93.79 $93.63 29,689
2023-08-01 $95.20 $95.20 $94.24 $94.73 $94.57 8,832
2023-07-31 $94.52 $95.25 $94.52 $95.03 $94.87 10,078
2023-07-28 $95.08 $95.08 $94.33 $94.73 $94.57 9,064
2023-07-27 $96.13 $96.13 $93.72 $93.93 $93.77 7,742
2023-07-26 $94.08 $95.15 $94.08 $94.95 $94.78 6,585
2023-07-25 $93.98 $94.79 $93.98 $94.39 $94.23 6,616
2023-07-24 $94.23 $94.58 $93.93 $94.10 $93.94 12,142
2023-07-21 $94.93 $94.93 $93.88 $94.06 $93.90 6,900
2023-07-20 $94.97 $94.97 $93.88 $94.30 $94.14 9,423
2023-07-19 $94.70 $94.81 $94.23 $94.81 $94.65 22,716
2023-07-18 $93.95 $94.38 $93.74 $94.15 $93.99 20,973
2023-07-17 $92.63 $93.48 $92.63 $93.35 $93.19 28,113
2023-07-14 $93.53 $93.53 $92.48 $92.85 $92.69 11,344
2023-07-13 $93.82 $93.91 $93.51 $93.81 $93.65 6,932
2023-07-12 $93.67 $93.67 $93.16 $93.25 $93.09 16,032
2023-07-11 $91.53 $92.58 $91.53 $92.49 $92.33 11,117
2023-07-10 $90.01 $91.46 $90.01 $91.46 $91.30 8,031
2023-07-07 $89.51 $91.03 $89.51 $90.35 $90.20 63,759
2023-07-06 $89.95 $89.95 $88.73 $89.44 $89.29 7,420
2023-07-05 $91.21 $91.21 $90.42 $90.44 $90.29 6,240
2023-07-03 $91.44 $91.44 $90.81 $91.30 $91.14 20,978
2023-06-30 $91.74 $91.74 $90.75 $91.00 $90.85 6,880
2023-06-29 $89.56 $90.42 $89.56 $90.38 $90.23 10,432
2023-06-28 $89.10 $89.15 $88.84 $89.14 $88.99 4,988
2023-06-27 $88.80 $89.40 $88.38 $89.22 $89.07 17,562
2023-06-26 $88.05 $88.30 $87.66 $87.89 $87.74 24,981
2023-06-23 $87.02 $87.64 $87.02 $87.10 $86.95 7,888
2023-06-22 $88.18 $88.30 $87.79 $87.99 $87.84 5,547
2023-06-21 $88.71 $89.08 $88.41 $88.72 $88.57 36,067
2023-06-20 $90.28 $90.28 $88.50 $88.89 $88.74 13,928
2023-06-16 $91.23 $91.23 $89.52 $89.71 $89.25 7,589
2023-06-15 $89.31 $90.25 $89.21 $90.19 $89.73 13,506
2023-06-14 $90.51 $90.56 $88.92 $89.34 $88.88 25,256
2023-06-13 $90.30 $90.30 $89.42 $90.02 $89.56 6,982
2023-06-12 $89.16 $89.28 $88.53 $89.09 $88.63 7,849
2023-06-09 $89.95 $89.95 $88.50 $88.75 $88.29 9,382
2023-06-08 $90.34 $90.34 $88.69 $89.20 $88.75 6,287
2023-06-07 $88.93 $89.80 $88.85 $89.70 $89.24 7,591
2023-06-06 $87.02 $88.38 $86.18 $88.24 $87.79 16,326
2023-06-05 $87.28 $87.28 $86.22 $86.35 $85.91 3,100
2023-06-02 $85.36 $87.17 $85.36 $87.17 $86.72 7,298
2023-06-01 $84.06 $84.53 $83.84 $84.34 $83.91 7,161
2023-05-31 $84.67 $84.67 $83.31 $83.76 $83.33 8,408
2023-05-30 $85.21 $85.38 $84.63 $84.89 $84.45 7,711
2023-05-26 $85.02 $85.02 $84.10 $84.92 $84.48 9,726
2023-05-25 $85.20 $85.20 $83.59 $84.01 $83.58 5,471
2023-05-24 $85.67 $85.67 $83.74 $83.97 $83.54 5,312
2023-05-23 $86.11 $86.11 $84.97 $84.97 $84.53 27,076
2023-05-22 $85.22 $85.86 $85.20 $85.57 $85.13 16,387
2023-05-19 $86.15 $86.18 $84.96 $85.21 $84.77 33,944
2023-05-18 $85.47 $86.03 $85.05 $85.99 $85.55 32,755
2023-05-17 $84.53 $85.46 $84.15 $85.32 $84.88 7,514
2023-05-16 $84.70 $84.70 $83.93 $83.93 $83.50 8,700
2023-05-15 $84.45 $85.18 $84.20 $84.88 $84.44 14,174
2023-05-12 $84.61 $84.61 $83.69 $84.24 $83.81 2,855
2023-05-11 $85.34 $85.34 $83.87 $84.21 $83.77 7,672
2023-05-10 $85.70 $85.70 $83.93 $84.78 $84.34 4,753
2023-05-09 $84.80 $84.83 $84.25 $84.65 $84.21 4,887
2023-05-08 $84.80 $85.07 $84.76 $85.00 $84.56 5,189
2023-05-05 $84.84 $85.31 $84.62 $85.20 $85.20 11,882
2023-05-04 $84.02 $84.11 $83.19 $83.37 $83.37 6,417
2023-05-03 $85.74 $86.11 $84.71 $84.71 $84.71 5,518
2023-05-02 $85.65 $85.65 $83.89 $84.91 $84.91 8,283
2023-05-01 $86.08 $86.88 $86.08 $86.23 $86.23 3,673
2023-04-28 $85.75 $86.40 $85.64 $86.28 $86.28 8,724
2023-04-27 $84.86 $85.42 $84.11 $85.42 $85.42 6,050
2023-04-26 $84.77 $84.78 $84.00 $84.18 $84.18 7,982
2023-04-25 $85.81 $85.81 $84.84 $84.84 $84.84 4,401
2023-04-24 $86.78 $86.91 $86.12 $86.51 $86.51 4,814
2023-04-21 $86.31 $86.60 $86.31 $86.49 $86.49 5,306
2023-04-20 $86.50 $86.90 $86.31 $86.54 $86.54 19,279
2023-04-19 $86.84 $87.03 $86.39 $86.91 $86.91 5,002
2023-04-18 $87.55 $87.55 $86.36 $86.68 $86.68 5,655
2023-04-17 $86.30 $87.01 $86.20 $87.01 $87.01 3,037
2023-04-14 $87.27 $87.27 $85.96 $86.24 $86.24 4,731
2023-04-13 $86.22 $86.77 $86.10 $86.74 $86.74 3,422
2023-04-12 $87.15 $87.15 $85.98 $85.98 $85.98 8,039
2023-04-11 $86.31 $87.09 $85.82 $86.68 $86.68 5,212
2023-04-10 $84.91 $85.93 $84.91 $85.83 $85.83 4,372
2023-04-06 $84.69 $84.86 $84.53 $84.82 $84.82 11,057
2023-04-05 $84.78 $84.87 $84.47 $84.87 $84.87 2,688
2023-04-04 $86.46 $86.46 $85.20 $85.52 $85.52 4,015
2023-04-03 $87.23 $87.23 $86.43 $86.91 $86.91 23,592
2023-03-31 $86.15 $86.99 $86.15 $86.99 $86.99 5,368
2023-03-30 $86.24 $86.24 $85.27 $85.45 $85.45 9,970
2023-03-29 $84.80 $85.22 $84.71 $85.14 $85.14 11,049
2023-03-28 $84.42 $84.42 $83.75 $84.13 $84.13 2,905
2023-03-27 $83.84 $84.40 $83.56 $84.00 $84.00 5,845
2023-03-24 $81.97 $83.05 $81.50 $83.05 $83.05 5,139
2023-03-23 $83.53 $84.31 $81.83 $82.57 $82.57 21,238
2023-03-22 $85.57 $85.57 $83.03 $83.03 $83.03 4,282
2023-03-21 $85.13 $85.18 $84.95 $85.18 $85.18 5,273
2023-03-20 $83.74 $83.88 $83.51 $83.59 $83.59 12,118
2023-03-17 $82.73 $82.75 $82.23 $82.52 $82.23 2,085
2023-03-16 $83.35 $84.64 $83.35 $84.61 $84.31 3,783
2023-03-15 $83.00 $83.16 $82.16 $83.16 $82.87 2,311
2023-03-14 $85.84 $85.94 $84.45 $85.01 $84.70 2,015
2023-03-13 $82.99 $84.23 $82.73 $83.56 $83.26 4,393
2023-03-10 $87.06 $87.35 $84.55 $85.06 $84.76 2,671
2023-03-09 $90.16 $90.16 $87.65 $87.65 $87.34 2,523
2023-03-08 $89.59 $90.01 $89.33 $89.91 $89.60 8,328
2023-03-07 $91.20 $91.20 $89.67 $89.67 $89.35 13,611
2023-03-06 $92.04 $92.13 $90.88 $90.90 $90.58 9,844
2023-03-03 $91.38 $92.17 $91.26 $92.04 $91.71 3,886
2023-03-02 $90.01 $91.21 $89.89 $91.05 $90.73 7,582
2023-03-01 $90.79 $90.85 $90.12 $90.73 $90.41 24,901
2023-02-28 $90.94 $91.24 $90.55 $90.61 $90.29 7,214
2023-02-27 $91.01 $91.04 $90.64 $90.71 $90.39 3,010
2023-02-24 $89.76 $90.42 $89.65 $90.40 $90.08 7,210
2023-02-23 $91.88 $91.88 $90.11 $91.18 $90.86 6,022
2023-02-22 $91.17 $91.31 $90.25 $90.68 $90.36 36,037
2023-02-21 $91.93 $91.93 $90.46 $90.48 $90.16 10,304
2023-02-17 $93.48 $93.48 $92.38 $92.96 $92.63 13,422
2023-02-16 $94.63 $94.63 $92.99 $93.15 $93.15 15,773
2023-02-15 $92.74 $93.86 $92.64 $93.72 $93.72 7,082
2023-02-14 $92.66 $93.73 $92.31 $93.13 $93.13 10,385
2023-02-13 $92.90 $93.05 $92.56 $93.05 $93.05 6,519
2023-02-10 $91.06 $91.89 $91.06 $91.88 $91.88 12,893
2023-02-09 $94.38 $94.38 $91.50 $91.73 $91.73 4,598
2023-02-08 $93.60 $93.74 $92.79 $93.03 $93.03 38,559
2023-02-07 $93.07 $94.41 $92.57 $94.32 $94.32 21,025
2023-02-06 $93.58 $93.63 $93.18 $93.37 $93.37 17,547
2023-02-03 $94.95 $95.34 $94.34 $94.69 $94.69 318,975
2023-02-02 $95.10 $95.62 $94.23 $95.15 $95.15 22,238
2023-02-01 $92.43 $94.57 $92.07 $93.84 $93.84 12,311
2023-01-31 $90.84 $92.26 $90.84 $92.26 $92.26 13,682
2023-01-30 $90.67 $90.99 $90.12 $90.12 $90.12 2,221
2023-01-27 $90.47 $91.39 $90.47 $91.13 $91.13 4,455
2023-01-26 $90.28 $90.67 $89.81 $90.67 $90.67 15,467
2023-01-25 $91.43 $91.43 $88.94 $90.01 $90.01 10,854
2023-01-24 $89.98 $90.33 $89.88 $89.95 $89.95 8,132
2023-01-23 $89.25 $90.49 $89.04 $90.26 $90.26 4,930
2023-01-20 $87.29 $89.09 $87.29 $89.06 $89.06 22,236
2023-01-19 $89.16 $89.16 $87.13 $87.47 $87.47 7,764
2023-01-18 $90.35 $90.35 $88.26 $88.35 $88.35 10,263
2023-01-17 $90.04 $90.04 $89.35 $89.52 $89.52 6,284
2023-01-13 $89.00 $89.65 $88.90 $89.65 $89.65 4,299
2023-01-12 $89.38 $89.45 $88.32 $89.25 $89.25 24,106
2023-01-11 $87.93 $88.49 $87.88 $88.49 $88.49 3,342
2023-01-10 $87.12 $87.43 $86.20 $87.43 $87.43 16,353
2023-01-09 $86.96 $87.35 $86.35 $86.35 $86.35 8,162
2023-01-06 $84.98 $86.27 $84.68 $86.15 $86.15 21,909
2023-01-05 $84.10 $84.11 $84.01 $84.01 $84.01 1,445
2023-01-04 $82.58 $85.16 $82.58 $84.72 $84.72 9,701
2023-01-03 $83.47 $84.06 $82.92 $83.49 $83.49 13,466
2022-12-30 $83.46 $83.71 $83.01 $83.71 $83.71 13,334
2022-12-29 $83.69 $84.18 $83.69 $84.11 $84.11 10,353
2022-12-28 $84.13 $84.13 $82.25 $82.28 $82.28 7,396
2022-12-27 $83.86 $83.97 $83.33 $83.69 $83.69 5,800
2022-12-23 $83.36 $83.83 $83.16 $83.82 $83.82 11,706
2022-12-22 $82.46 $82.99 $81.84 $82.99 $82.99 2,733
2022-12-21 $83.81 $84.19 $83.81 $83.96 $83.96 2,411
2022-12-20 $82.42 $82.91 $82.42 $82.42 $82.42 4,562
2022-12-19 $82.84 $82.84 $81.83 $82.05 $82.05 45,674
2022-12-16 $83.48 $83.61 $82.93 $83.28 $83.07 14,219
2022-12-15 $84.90 $84.90 $83.98 $84.17 $83.95 5,508
2022-12-14 $87.19 $87.33 $86.11 $86.28 $86.06 2,620
2022-12-13 $88.03 $88.03 $86.17 $86.61 $86.39 3,926
2022-12-12 $85.15 $86.26 $85.15 $86.11 $85.89 1,384
2022-12-09 $85.52 $85.80 $85.29 $85.29 $85.07 1,568
2022-12-08 $86.32 $86.63 $85.82 $86.09 $85.87 3,773
2022-12-07 $85.87 $85.87 $85.39 $85.50 $85.29 1,579
2022-12-06 $86.11 $86.16 $85.09 $85.66 $85.44 11,149
2022-12-05 $87.50 $87.62 $86.49 $86.88 $86.66 6,754
2022-12-02 $88.51 $89.42 $88.51 $88.96 $88.73 4,328
2022-12-01 $89.70 $89.70 $88.92 $88.95 $88.72 1,753
2022-11-30 $86.94 $88.84 $86.21 $88.84 $88.61 6,609
2022-11-29 $87.07 $87.08 $86.74 $86.90 $86.68 12,505
2022-11-28 $87.09 $87.52 $86.33 $86.57 $86.35 3,571
2022-11-25 $88.10 $88.32 $88.10 $88.19 $87.96 3,348
2022-11-23 $88.02 $88.04 $87.71 $87.83 $87.83 2,208
2022-11-22 $86.90 $87.71 $86.90 $87.71 $87.71 1,690
2022-11-21 $86.40 $86.40 $86.17 $86.32 $86.32 1,974
2022-11-18 $86.90 $86.90 $86.11 $86.49 $86.49 2,083
2022-11-17 $84.83 $86.02 $84.83 $85.91 $85.91 11,734
2022-11-16 $89.72 $89.72 $86.27 $86.49 $86.49 24,345
2022-11-15 $90.31 $90.31 $87.73 $87.73 $87.73 2,120
2022-11-14 $87.22 $87.64 $86.45 $86.45 $86.45 2,010
2022-11-11 $87.36 $87.84 $87.22 $87.40 $87.40 7,690
2022-11-10 $85.11 $86.62 $85.11 $86.62 $86.62 4,988
2022-11-09 $83.40 $83.40 $81.73 $81.90 $81.90 3,194
2022-11-08 $85.94 $85.94 $83.26 $83.40 $83.40 46,349
2022-11-07 $82.77 $83.60 $82.73 $83.54 $83.54 4,439
2022-11-04 $82.43 $82.80 $81.52 $82.80 $82.80 3,541
2022-11-03 $80.83 $81.55 $80.83 $81.18 $81.18 29,068
2022-11-02 $84.42 $84.42 $81.57 $81.65 $81.65 71,947
2022-11-01 $84.36 $84.44 $83.56 $84.06 $84.06 324,941
2022-10-31 $84.01 $84.01 $83.65 $83.65 $83.65 620
2022-10-28 $82.73 $83.70 $82.71 $83.70 $83.70 1,117
2022-10-27 $82.72 $82.91 $81.96 $81.96 $81.96 842
2022-10-26 $82.41 $82.41 $81.99 $81.99 $81.99 892
2022-10-25 $81.64 $81.74 $81.64 $81.74 $81.74 1,225
2022-10-24 $79.41 $80.00 $79.41 $79.72 $79.72 1,250
2022-10-21 $78.01 $79.25 $78.01 $79.25 $79.25 2,087
2022-10-20 $78.50 $79.29 $77.67 $77.67 $77.67 1,019
2022-10-19 $79.00 $79.00 $78.56 $78.66 $78.66 556
2022-10-18 $80.00 $80.35 $79.49 $79.99 $79.99 3,128
2022-10-17 $78.48 $79.21 $78.48 $78.96 $78.96 909
2022-10-14 $78.90 $78.90 $76.75 $76.75 $76.75 1,877
2022-10-13 $74.94 $78.81 $74.94 $78.71 $78.71 2,446
2022-10-12 $76.95 $76.95 $76.95 $76.95 $76.95 324
2022-10-11 $76.78 $78.31 $76.78 $77.29 $77.29 3,969
2022-10-10 $77.58 $77.58 $77.28 $77.28 $77.28 2,166
2022-10-07 $77.39 $77.39 $77.32 $77.32 $77.32 1,496
2022-10-06 $80.07 $80.07 $79.16 $79.44 $79.44 8,463
2022-10-05 $79.41 $80.20 $78.89 $80.07 $80.07 5,203
2022-10-04 $79.28 $80.30 $79.28 $80.30 $80.30 14,911
2022-10-03 $76.90 $77.84 $76.90 $77.35 $77.35 40,211
2022-09-30 $75.48 $76.36 $75.06 $75.06 $75.06 5,015
2022-09-29 $76.46 $76.46 $75.17 $75.63 $75.63 1,829
2022-09-28 $77.27 $77.64 $77.27 $77.47 $77.47 761
2022-09-27 $76.14 $76.14 $74.63 $75.35 $75.35 7,053
2022-09-26 $76.36 $76.95 $75.45 $75.45 $75.45 9,404
2022-09-23 $77.75 $77.75 $75.77 $76.47 $76.47 5,317
2022-09-22 $80.11 $80.11 $78.20 $78.30 $78.30 5,113
2022-09-21 $81.71 $81.79 $79.84 $79.84 $79.84 14,502
2022-09-20 $81.39 $81.39 $80.44 $80.92 $80.92 2,095
2022-09-19 $81.90 $82.35 $81.88 $82.35 $82.35 798
2022-09-16 $81.79 $81.79 $81.79 $81.79 $81.48 340
2022-09-15 $82.92 $83.32 $82.57 $82.87 $82.55 1,150
2022-09-14 $83.30 $83.49 $83.05 $83.23 $82.91 9,514
2022-09-13 $84.72 $84.72 $83.28 $83.32 $82.99 1,476
2022-09-12 $86.50 $86.67 $86.39 $86.61 $86.27 3,029
2022-09-09 $84.94 $85.70 $84.94 $85.70 $85.37 1,046
2022-09-08 $83.52 $84.10 $83.52 $84.10 $83.77 3,190
2022-09-07 $80.98 $83.35 $80.98 $83.35 $83.03 1,712
2022-09-06 $81.76 $81.76 $81.31 $81.41 $81.10 2,619
2022-09-02 $83.86 $83.86 $81.99 $81.99 $81.67 2,232
2022-09-01 $82.26 $82.62 $81.75 $82.62 $82.30 7,102
2022-08-31 $83.44 $83.64 $83.43 $83.43 $83.11 1,331
2022-08-30 $84.17 $84.17 $83.93 $84.04 $83.72 635
2022-08-29 $84.59 $85.79 $84.59 $85.21 $84.88 1,506
2022-08-26 $87.52 $87.52 $85.78 $85.89 $85.89 3,050
2022-08-25 $87.37 $88.48 $87.37 $88.48 $88.48 2,306
2022-08-24 $87.00 $87.14 $86.93 $87.14 $87.14 844
2022-08-23 $87.20 $87.20 $86.76 $86.76 $86.76 622
2022-08-22 $87.95 $87.95 $86.62 $86.72 $86.72 2,982
2022-08-19 $88.83 $88.83 $88.58 $88.83 $88.83 1,535
2022-08-18 $89.50 $90.42 $89.50 $90.26 $90.26 2,586
2022-08-17 $90.49 $90.49 $89.50 $89.71 $89.71 1,507
2022-08-16 $90.49 $91.14 $90.49 $91.05 $91.05 20,513
2022-08-15 $90.37 $90.46 $90.28 $90.43 $90.43 2,136
2022-08-12 $89.18 $90.19 $89.18 $90.19 $90.19 2,985
2022-08-11 $88.35 $89.78 $88.35 $88.87 $88.87 24,018
2022-08-10 $85.97 $88.41 $85.97 $88.27 $88.27 15,901
2022-08-09 $86.35 $86.35 $85.83 $85.92 $85.92 3,070
2022-08-08 $87.00 $87.81 $86.92 $87.01 $87.01 2,837
2022-08-05 $86.45 $86.45 $86.12 $86.34 $86.34 1,304
2022-08-04 $86.16 $86.16 $85.86 $85.86 $85.86 1,495
2022-08-03 $85.90 $86.65 $85.86 $86.60 $86.60 1,487
2022-08-02 $85.94 $85.94 $85.70 $85.70 $85.70 1,447
2022-08-01 $86.30 $86.58 $86.30 $86.46 $86.46 889
2022-07-29 $85.72 $86.46 $85.72 $86.46 $86.46 1,859
2022-07-28 $83.27 $85.44 $83.27 $85.44 $85.44 848
2022-07-27 $83.10 $84.16 $83.10 $84.16 $84.16 3,162
2022-07-26 $82.07 $82.44 $82.07 $82.38 $82.38 2,331
2022-07-25 $82.78 $83.07 $82.65 $83.07 $83.07 1,107
2022-07-22 $83.11 $83.37 $82.56 $82.56 $82.56 604
2022-07-21 $82.44 $83.26 $82.44 $83.26 $83.26 7,423
2022-07-20 $80.96 $82.76 $80.96 $82.76 $82.76 1,559
2022-07-19 $80.71 $81.76 $80.63 $81.76 $81.76 1,400
2022-07-18 $80.51 $80.51 $79.22 $79.22 $79.22 2,129
2022-07-15 $78.77 $79.34 $78.77 $79.33 $79.33 2,112
2022-07-14 $77.64 $77.84 $76.75 $77.84 $77.84 1,032
2022-07-13 $78.51 $78.69 $78.51 $78.69 $78.69 2,222
2022-07-12 $79.70 $79.70 $78.85 $78.94 $78.94 1,012
2022-07-11 $79.39 $79.44 $78.86 $78.97 $78.97 1,160
2022-07-08 $80.09 $80.09 $80.09 $80.09 $80.09 133
2022-07-07 $79.93 $80.47 $79.93 $80.25 $80.25 2,258
2022-07-06 $78.28 $78.56 $78.04 $78.56 $78.56 1,810
2022-07-05 $77.51 $79.03 $77.51 $79.03 $79.03 1,402
2022-07-01 $79.07 $79.09 $77.52 $78.99 $78.99 9,796
2022-06-30 $77.42 $78.77 $77.32 $77.93 $77.93 30,462
2022-06-29 $78.79 $78.97 $78.51 $78.87 $78.87 1,871
2022-06-28 $80.43 $81.56 $79.56 $79.59 $79.59 2,619
2022-06-27 $81.63 $81.63 $80.54 $80.59 $80.59 4,912
2022-06-24 $79.80 $80.60 $79.80 $80.46 $80.46 5,227
2022-06-23 $77.33 $77.91 $77.02 $77.81 $77.81 2,144
2022-06-22 $76.93 $77.54 $76.93 $77.10 $77.10 2,553
2022-06-21 $76.95 $77.91 $76.95 $77.31 $77.31 5,844
2022-06-17 $76.93 $77.45 $76.73 $76.81 $76.54 1,859
2022-06-16 $76.27 $76.42 $75.69 $75.92 $75.66 1,804
2022-06-15 $79.94 $80.80 $79.82 $79.82 $79.54 1,433
2022-06-14 $79.17 $79.88 $78.22 $78.76 $78.48 29,797
2022-06-13 $79.35 $80.00 $79.08 $79.15 $78.87 4,789
2022-06-10 $83.21 $83.28 $82.88 $83.00 $82.70 2,030
2022-06-09 $86.14 $86.23 $85.14 $85.14 $84.84 1,584
2022-06-08 $86.56 $86.78 $86.56 $86.78 $86.48 821
2022-06-07 $87.55 $88.29 $86.58 $88.29 $87.98 2,038
2022-06-06 $87.68 $87.79 $87.10 $87.12 $86.81 1,811
2022-06-03 $87.18 $87.18 $86.61 $86.73 $86.43 8,613
2022-06-02 $87.04 $87.75 $87.04 $87.75 $87.45 687
2022-06-01 $86.93 $86.93 $85.09 $86.01 $85.71 4,430
2022-05-31 $87.69 $87.69 $86.13 $86.48 $86.18 3,747
2022-05-27 $86.38 $87.27 $86.38 $87.27 $86.97 2,632
2022-05-26 $85.58 $85.58 $85.49 $85.49 $85.19 409
2022-05-25 $82.60 $83.61 $82.60 $83.61 $83.32 1,412
2022-05-24 $82.76 $82.76 $80.76 $81.88 $81.59 4,947
2022-05-23 $82.11 $83.04 $82.11 $82.77 $82.48 3,866
2022-05-20 $82.53 $82.53 $80.67 $81.98 $81.69 3,383
2022-05-19 $82.30 $83.34 $82.30 $82.43 $82.14 2,116
2022-05-18 $83.98 $83.98 $82.28 $82.48 $82.19 3,035
2022-05-17 $85.38 $85.55 $85.38 $85.55 $85.25 755
2022-05-16 $83.49 $83.49 $82.92 $82.99 $82.70 1,666
2022-05-13 $83.88 $83.88 $83.00 $83.47 $83.18 1,714
2022-05-12 $80.39 $81.83 $80.11 $81.16 $80.87 5,197
2022-05-11 $82.86 $83.11 $80.48 $80.48 $80.20 2,097
2022-05-10 $82.17 $82.28 $81.92 $81.92 $81.63 1,707
2022-05-09 $83.99 $83.99 $81.94 $82.28 $81.99 59,237
2022-05-06 $85.04 $85.62 $84.24 $84.95 $84.65 3,820
2022-05-05 $86.30 $86.30 $85.21 $85.96 $85.66 3,383
2022-05-04 $86.66 $89.27 $86.05 $89.19 $88.87 1,392
2022-05-03 $85.88 $87.06 $85.88 $86.89 $86.59 2,478
2022-05-02 $86.20 $86.20 $84.53 $86.06 $85.76 931
2022-04-29 $87.40 $87.40 $85.47 $85.47 $85.17 1,018
2022-04-28 $84.92 $88.09 $84.92 $87.82 $87.51 5,065
2022-04-27 $86.91 $87.07 $86.09 $86.14 $85.84 7,519
2022-04-26 $88.19 $88.19 $86.35 $86.41 $86.11 3,137
2022-04-25 $87.73 $88.74 $86.53 $88.62 $88.31 2,388
2022-04-22 $89.57 $89.93 $88.23 $88.23 $87.92 2,182
2022-04-21 $92.64 $92.64 $90.66 $90.66 $90.34 1,415
2022-04-20 $92.24 $92.73 $92.24 $92.27 $91.95 890
2022-04-19 $91.23 $91.62 $91.23 $91.60 $91.28 1,291
2022-04-18 $89.66 $89.75 $89.34 $89.47 $89.16 2,089
2022-04-14 $90.29 $90.29 $89.81 $89.81 $89.50 1,009
2022-04-13 $89.21 $90.32 $89.18 $90.32 $90.00 2,237
2022-04-12 $90.62 $90.62 $88.69 $88.85 $88.54 1,053
2022-04-11 $88.58 $89.40 $88.58 $88.95 $88.63 1,052
2022-04-08 $89.65 $89.76 $89.20 $89.20 $88.88 1,120
2022-04-07 $88.25 $89.53 $88.25 $89.26 $88.95 2,617
2022-04-06 $89.43 $89.96 $89.01 $89.53 $89.22 9,321
2022-04-05 $92.23 $92.23 $90.59 $90.59 $90.27 1,956
2022-04-04 $93.47 $93.47 $92.22 $92.22 $91.90 1,021
2022-04-01 $93.10 $93.10 $92.43 $92.43 $92.11 1,884
2022-03-31 $93.27 $93.27 $92.12 $92.12 $91.80 1,220
2022-03-30 $94.18 $94.18 $93.04 $93.12 $92.79 1,324
2022-03-29 $93.25 $94.96 $93.25 $94.61 $94.28 1,710
2022-03-28 $91.94 $92.44 $91.68 $92.44 $92.11 2,178
2022-03-25 $90.86 $92.38 $90.86 $92.38 $92.06 8,533
2022-03-24 $91.10 $91.70 $91.10 $91.70 $91.38 2,618
2022-03-23 $91.97 $91.97 $90.84 $90.84 $90.52 2,699
2022-03-22 $93.18 $93.26 $92.61 $92.61 $92.28 834
2022-03-21 $91.90 $91.91 $91.51 $91.91 $91.59 1,003
2022-03-18 $91.82 $92.80 $91.82 $92.80 $92.21 5,759
2022-03-17 $90.87 $92.03 $90.87 $92.00 $91.41 1,912
2022-03-16 $90.56 $91.26 $89.65 $91.26 $90.67 8,908
2022-03-15 $87.83 $88.85 $87.83 $88.81 $88.24 7,260
2022-03-14 $88.40 $88.97 $87.36 $87.60 $87.04 3,281
2022-03-11 $89.92 $89.92 $88.52 $88.52 $87.96 3,845
2022-03-10 $88.35 $89.29 $88.35 $89.29 $88.71 2,200
2022-03-09 $88.64 $89.73 $88.64 $89.14 $88.56 6,410
2022-03-08 $86.29 $88.88 $86.29 $86.86 $86.30 4,175
2022-03-07 $89.47 $89.47 $86.61 $86.61 $86.06 488
2022-03-04 $89.77 $89.77 $89.00 $89.61 $89.04 2,435
2022-03-03 $91.69 $91.69 $90.98 $90.98 $90.40 2,193
2022-03-02 $90.21 $91.79 $90.19 $91.69 $91.10 40,009
2022-03-01 $89.50 $89.75 $88.86 $89.08 $88.51 1,789
2022-02-28 $91.10 $91.49 $90.80 $91.09 $90.51 760
2022-02-25 $89.64 $91.06 $89.64 $91.06 $90.47 5,932
2022-02-24 $85.87 $88.81 $84.87 $88.79 $88.22 2,163
2022-02-23 $89.24 $89.24 $87.71 $87.71 $87.15 846
2022-02-22 $89.44 $90.04 $88.72 $89.14 $88.56 4,882
2022-02-18 $90.19 $90.39 $90.19 $90.39 $89.81 1,249
2022-02-17 $91.56 $91.58 $90.90 $90.90 $90.32 2,971
2022-02-16 $91.40 $92.88 $91.40 $92.74 $92.15 6,686
2022-02-15 $91.85 $92.42 $91.85 $92.35 $91.76 821
2022-02-14 $90.14 $90.30 $90.14 $90.30 $89.72 719
2022-02-11 $92.15 $92.35 $90.25 $90.70 $90.12 14,208
2022-02-10 $92.79 $93.85 $91.77 $91.77 $91.18 2,973
2022-02-09 $94.92 $94.92 $92.78 $92.85 $92.26 3,182
2022-02-08 $90.47 $91.49 $90.46 $91.49 $90.90 2,052
2022-02-07 $90.00 $90.37 $89.61 $89.61 $89.03 2,477
2022-02-04 $88.97 $89.68 $88.97 $89.68 $89.11 748
2022-02-03 $90.83 $90.85 $89.56 $89.56 $88.99 3,569
2022-02-02 $90.75 $91.27 $90.59 $90.99 $90.40 5,931
2022-02-01 $90.00 $91.27 $89.85 $91.27 $90.68 45,864
2022-01-31 $88.98 $90.35 $88.69 $90.32 $89.74 3,678
2022-01-28 $87.21 $88.17 $86.24 $88.17 $87.60 3,293
2022-01-27 $89.03 $89.62 $86.73 $87.38 $86.82 7,587
2022-01-26 $90.02 $91.07 $88.18 $88.18 $87.62 5,464
2022-01-25 $89.29 $89.29 $87.76 $89.11 $88.54 6,957
2022-01-24 $86.93 $91.19 $86.62 $91.14 $90.56 12,877
2022-01-21 $90.42 $90.87 $89.07 $89.57 $89.00 23,478
2022-01-20 $93.05 $93.06 $90.41 $90.41 $89.83 5,226
2022-01-19 $93.57 $93.57 $92.10 $92.10 $91.51 2,600
2022-01-18 $94.23 $94.23 $93.35 $93.36 $92.76 3,166
2022-01-14 $94.81 $95.31 $94.61 $95.31 $94.70 4,178
2022-01-13 $96.34 $96.75 $95.64 $95.70 $95.09 6,078
2022-01-12 $96.28 $96.28 $95.27 $95.64 $95.02 4,865
2022-01-11 $95.67 $95.87 $95.50 $95.83 $95.21 1,330
2022-01-10 $93.95 $95.09 $93.83 $95.09 $94.48 2,131
2022-01-07 $96.03 $96.44 $95.39 $95.45 $94.84 6,337
2022-01-06 $95.75 $96.38 $95.55 $95.90 $95.29 9,777
2022-01-05 $97.63 $97.63 $95.43 $95.43 $94.82 1,190
2022-01-04 $96.84 $97.75 $96.84 $97.47 $96.84 6,679
2022-01-03 $96.92 $96.92 $96.09 $96.63 $96.01 6,600
2021-12-31 $96.24 $96.57 $95.96 $95.96 $95.34 2,588
2021-12-30 $96.96 $96.99 $96.19 $96.19 $95.57 11,750
2021-12-29 $95.67 $96.41 $95.67 $96.41 $95.79 5,595
2021-12-28 $96.08 $96.37 $95.76 $95.76 $95.15 3,661
2021-12-27 $94.77 $95.64 $94.77 $95.64 $95.03 3,404
2021-12-23 $94.66 $94.66 $94.19 $94.60 $93.99 3,404
2021-12-22 $93.51 $93.81 $93.37 $93.81 $93.21 3,089
2021-12-21 $92.61 $92.97 $92.61 $92.97 $92.38 1,339
2021-12-20 $89.66 $90.65 $89.66 $90.65 $90.07 1,711
2021-12-17 $91.69 $92.94 $91.69 $92.45 $91.66 2,366
2021-12-16 $94.18 $94.18 $92.27 $92.68 $91.88 2,016
2021-12-15 $91.85 $93.79 $91.68 $93.72 $92.92 5,339
2021-12-14 $92.08 $92.82 $92.08 $92.58 $91.79 1,243
2021-12-13 $95.19 $95.19 $92.88 $93.09 $92.29 3,515
2021-12-10 $94.59 $94.59 $93.59 $94.07 $93.27 9,054
2021-12-09 $95.02 $95.02 $94.09 $94.09 $93.29 2,260
2021-12-08 $96.00 $96.00 $95.12 $95.41 $94.59 17,888
2021-12-07 $95.45 $95.49 $94.65 $94.70 $93.89 1,519
2021-12-06 $91.89 $94.15 $91.89 $93.43 $92.63 12,595
2021-12-03 $91.55 $91.55 $90.83 $91.39 $90.61 2,751
2021-12-02 $91.44 $92.76 $90.47 $92.30 $91.51 3,539
2021-12-01 $93.71 $93.71 $90.07 $90.07 $89.30 1,297
2021-11-30 $92.88 $92.88 $91.31 $91.40 $90.62 7,944
2021-11-29 $95.49 $95.49 $93.92 $94.02 $93.21 4,185
2021-11-26 $93.48 $94.19 $93.02 $93.74 $92.94 2,474
2021-11-24 $96.57 $97.25 $96.57 $97.14 $96.31 1,318
2021-11-23 $98.01 $98.01 $96.90 $97.51 $96.68 2,411
2021-11-22 $95.84 $98.14 $95.84 $97.28 $96.44 3,974
2021-11-19 $97.05 $97.33 $97.03 $97.03 $96.20 3,866
2021-11-18 $97.11 $97.64 $97.11 $97.49 $96.65 3,081
2021-11-17 $98.90 $98.90 $97.32 $97.81 $96.97 9,367
2021-11-16 $98.28 $99.00 $98.28 $98.65 $97.81 8,686
2021-11-15 $98.58 $98.62 $98.45 $98.45 $97.61 1,501
2021-11-12 $98.28 $98.39 $98.26 $98.37 $97.53 1,628
2021-11-11 $97.61 $98.36 $97.61 $98.06 $97.22 1,870
2021-11-10 $98.58 $98.58 $97.35 $97.60 $96.77 1,636
2021-11-09 $98.50 $98.50 $98.13 $98.29 $97.45 923
2021-11-08 $98.71 $98.71 $98.47 $98.68 $97.83 2,071
2021-11-05 $98.68 $98.87 $98.56 $98.71 $97.87 1,775
2021-11-04 $97.64 $97.64 $97.38 $97.45 $96.62 2,291
2021-11-03 $96.75 $97.95 $96.75 $97.95 $97.12 1,213
2021-11-02 $97.45 $97.45 $96.39 $96.85 $96.02 4,571
2021-11-01 $96.06 $96.60 $95.99 $96.60 $95.77 1,406
2021-10-29 $94.68 $94.68 $94.07 $94.51 $93.70 2,361
2021-10-28 $93.90 $94.51 $93.90 $94.50 $93.69 10,462
2021-10-27 $93.69 $93.69 $93.05 $93.05 $92.26 1,317
2021-10-26 $95.45 $95.47 $94.67 $94.67 $93.86 2,014
2021-10-25 $95.10 $95.69 $95.10 $95.31 $94.49 1,585
2021-10-22 $94.97 $95.21 $94.89 $94.89 $94.08 2,382
2021-10-21 $94.82 $95.05 $94.36 $94.85 $94.04 2,550
2021-10-20 $94.56 $94.70 $94.48 $94.52 $93.72 2,691
2021-10-19 $93.50 $94.00 $93.50 $93.79 $92.99 2,283
2021-10-18 $93.27 $93.88 $93.27 $93.61 $92.81 16,897
2021-10-15 $94.03 $94.11 $93.51 $93.51 $92.71 1,676
2021-10-14 $93.07 $93.61 $93.07 $93.34 $92.54 3,107
2021-10-13 $91.81 $92.11 $91.81 $91.95 $91.16 1,940
2021-10-12 $91.98 $91.98 $91.64 $91.64 $90.86 659
2021-10-11 $92.48 $92.52 $91.19 $91.19 $90.41 4,438
2021-10-08 $92.35 $92.35 $91.79 $91.79 $91.01 719
2021-10-07 $91.81 $92.61 $91.81 $92.12 $91.33 1,727
2021-10-06 $89.97 $90.94 $89.50 $90.94 $90.16 7,194
2021-10-05 $91.17 $91.17 $91.10 $91.10 $90.32 1,115
2021-10-04 $91.54 $91.54 $90.79 $90.99 $90.22 1,421
2021-10-01 $90.26 $91.93 $90.26 $91.46 $90.67 1,233
2021-09-30 $90.40 $90.71 $89.91 $89.91 $89.15 4,795
2021-09-29 $91.32 $91.32 $91.19 $91.19 $90.41 559
2021-09-28 $91.72 $92.32 $91.05 $91.05 $90.27 2,700
2021-09-27 $91.74 $92.91 $91.74 $92.56 $91.77 5,783
2021-09-24 $91.77 $91.77 $91.40 $91.47 $90.68 2,209
2021-09-23 $90.90 $91.80 $90.90 $91.44 $90.66 3,696
2021-09-22 $89.86 $90.37 $89.86 $90.12 $89.35 972
2021-09-21 $88.94 $89.34 $88.93 $88.93 $88.17 1,062
2021-09-20 $88.91 $89.27 $88.12 $89.07 $88.31 4,375
2021-09-17 $91.59 $91.59 $90.74 $90.91 $89.87 1,315
2021-09-16 $91.66 $91.81 $91.47 $91.47 $90.44 895
2021-09-15 $90.86 $91.78 $90.86 $91.57 $90.53 9,397
2021-09-14 $91.08 $91.20 $90.45 $90.56 $89.54 2,556
2021-09-13 $91.53 $92.02 $91.16 $91.66 $90.62 3,813
2021-09-10 $91.68 $92.00 $91.02 $91.02 $89.99 626
2021-09-09 $91.94 $92.28 $91.84 $91.96 $90.92 1,782
2021-09-08 $92.33 $92.33 $91.99 $92.09 $91.05 664
2021-09-07 $93.50 $93.51 $92.55 $92.55 $91.50 23,988
2021-09-03 $93.59 $93.62 $93.49 $93.51 $92.45 1,244
2021-09-02 $93.75 $94.15 $93.75 $93.95 $92.89 2,737
2021-09-01 $93.28 $93.83 $93.28 $93.49 $92.43 2,083
2021-08-31 $93.32 $93.35 $93.23 $93.23 $92.18 776
2021-08-30 $94.00 $94.00 $93.34 $93.34 $92.29 3,057
2021-08-27 $92.24 $93.96 $92.24 $93.64 $92.58 5,735
2021-08-26 $92.34 $92.34 $91.64 $91.78 $90.74 3,134
2021-08-25 $92.57 $93.10 $92.35 $92.71 $91.66 3,926
2021-08-24 $92.10 $92.49 $91.88 $92.18 $91.13 11,458
2021-08-23 $90.92 $91.48 $90.92 $91.31 $90.27 2,568
2021-08-20 $89.70 $90.61 $89.70 $90.38 $89.36 9,290
2021-08-19 $89.67 $89.86 $89.17 $89.61 $88.59 122,710
2021-08-18 $90.59 $91.44 $90.27 $90.27 $89.25 829
2021-08-17 $90.73 $91.16 $90.57 $91.16 $90.12 1,568
2021-08-16 $92.00 $92.39 $92.00 $92.27 $91.23 1,050
2021-08-13 $92.41 $92.80 $92.41 $92.53 $91.48 9,182
2021-08-12 $92.81 $92.81 $92.81 $92.81 $91.76 69
2021-08-11 $92.32 $92.94 $92.27 $92.94 $91.89 803
2021-08-10 $91.39 $92.31 $91.39 $92.13 $91.09 1,772
2021-08-09 $91.70 $92.16 $91.42 $91.65 $90.61 3,939
2021-08-06 $92.10 $92.56 $92.08 $92.09 $91.05 2,156
2021-08-05 $90.65 $91.50 $90.65 $91.50 $90.47 191,197
2021-08-04 $91.40 $91.57 $90.64 $90.64 $89.61 1,441
2021-08-03 $91.42 $91.65 $91.40 $91.64 $90.60 1,297
2021-08-02 $92.38 $92.38 $91.18 $91.18 $90.15 1,723
2021-07-30 $91.95 $91.95 $91.63 $91.63 $90.59 377
2021-07-29 $92.00 $92.31 $91.91 $91.91 $90.87 595
2021-07-28 $90.04 $91.13 $90.04 $91.02 $89.99 1,825
2021-07-27 $90.17 $90.35 $89.99 $90.35 $89.33 3,030
2021-07-26 $89.75 $90.82 $89.75 $90.40 $89.37 9,188
2021-07-23 $90.40 $90.40 $89.78 $90.14 $89.12 3,223
2021-07-22 $90.12 $90.12 $89.60 $89.67 $88.65 2,244
2021-07-21 $89.46 $90.92 $89.46 $90.49 $89.47 3,989
2021-07-20 $88.69 $89.84 $88.69 $89.42 $88.41 3,594
2021-07-19 $87.58 $87.58 $86.57 $87.00 $86.02 2,962
2021-07-16 $89.77 $90.35 $88.49 $88.49 $87.49 4,156
2021-07-15 $89.72 $90.00 $89.43 $89.79 $88.77 8,451
2021-07-14 $91.38 $91.38 $90.12 $90.12 $89.10 1,043
2021-07-13 $91.39 $91.39 $90.30 $90.30 $89.28 5,160
2021-07-12 $91.56 $92.23 $91.49 $92.23 $91.19 15,886
2021-07-09 $90.56 $91.81 $90.56 $91.53 $90.49 8,632
2021-07-08 $89.23 $90.12 $89.23 $89.69 $88.68 2,094
2021-07-07 $90.71 $91.31 $90.71 $91.22 $90.18 1,383
2021-07-06 $92.63 $92.63 $90.55 $91.23 $90.19 9,696
2021-07-02 $92.65 $92.65 $91.96 $92.22 $91.17 40,136
2021-07-01 $92.55 $92.96 $92.32 $92.59 $91.54 12,956
2021-06-30 $91.91 $92.05 $91.61 $91.78 $90.74 5,325
2021-06-29 $92.65 $92.74 $91.83 $91.83 $90.79 9,446
2021-06-28 $93.45 $93.45 $91.62 $92.16 $91.12 10,349
2021-06-25 $92.16 $93.12 $92.16 $93.01 $91.95 8,886
2021-06-24 $92.29 $92.31 $91.47 $92.21 $91.16 17,998
2021-06-23 $91.35 $91.78 $91.35 $91.38 $90.34 6,276
2021-06-22 $91.29 $91.32 $90.94 $91.23 $90.19 5,891
2021-06-21 $90.24 $91.37 $90.24 $91.37 $90.34 4,648
2021-06-18 $90.13 $90.61 $89.61 $89.61 $88.40 2,030
2021-06-17 $92.34 $92.34 $90.79 $91.39 $90.16 7,151
2021-06-16 $93.46 $93.46 $92.62 $93.06 $91.80 1,583
2021-06-15 $93.91 $93.91 $93.40 $93.40 $92.14 1,503
2021-06-14 $94.32 $94.32 $93.34 $93.48 $92.22 3,325
2021-06-11 $94.49 $94.68 $94.00 $94.42 $93.15 4,519
2021-06-10 $93.87 $94.04 $93.68 $94.04 $92.77 2,912
2021-06-09 $94.74 $94.97 $94.01 $94.03 $92.76 4,945
2021-06-08 $93.59 $95.09 $93.45 $94.85 $93.57 3,681
2021-06-07 $93.83 $93.97 $93.51 $93.74 $92.48 10,963
2021-06-04 $93.88 $93.88 $93.37 $93.71 $92.45 2,183
2021-06-03 $93.22 $93.66 $93.20 $93.63 $92.37 2,411
2021-06-02 $93.84 $93.96 $93.63 $93.71 $92.45 11,463
2021-06-01 $94.26 $94.68 $93.74 $94.68 $93.41 7,594
2021-05-28 $94.05 $94.05 $92.97 $93.38 $92.12 2,711
2021-05-27 $93.05 $93.53 $93.05 $93.36 $92.10 2,031
2021-05-26 $92.35 $92.72 $92.20 $92.56 $91.32 4,203
2021-05-25 $92.64 $92.80 $91.75 $91.75 $90.51 2,919
2021-05-24 $92.30 $92.87 $92.30 $92.60 $91.36 3,378
2021-05-21 $92.35 $92.67 $91.95 $91.95 $90.71 3,941
2021-05-20 $91.46 $91.87 $91.46 $91.87 $90.63 1,699
2021-05-19 $91.27 $91.53 $90.27 $91.53 $90.30 7,970
2021-05-18 $93.27 $93.38 $92.35 $92.35 $91.11 3,530
2021-05-17 $93.09 $93.23 $92.38 $93.23 $91.97 5,972
2021-05-14 $92.28 $93.33 $92.28 $93.02 $91.77 15,274
2021-05-13 $89.78 $92.02 $89.78 $91.38 $90.16 3,945
2021-05-12 $92.06 $92.06 $89.51 $89.51 $88.31 4,139
2021-05-11 $91.79 $92.79 $91.60 $92.71 $91.46 2,689
2021-05-10 $94.92 $95.07 $93.54 $93.54 $92.29 3,605
2021-05-07 $94.04 $94.59 $94.00 $94.59 $93.32 3,094
2021-05-06 $92.17 $93.42 $92.17 $93.42 $92.16 181,826
2021-05-05 $93.10 $93.15 $92.74 $92.89 $91.65 2,225
2021-05-04 $92.18 $93.14 $92.18 $92.50 $91.26 4,116
2021-05-03 $93.73 $93.81 $93.07 $93.13 $91.88 1,997
2021-04-30 $93.49 $93.49 $92.21 $92.21 $90.97 11,973
2021-04-29 $94.42 $94.56 $93.70 $93.94 $92.68 2,011
2021-04-28 $94.47 $94.47 $93.83 $93.90 $92.64 4,940
2021-04-27 $94.70 $94.70 $93.78 $93.96 $92.70 13,388
2021-04-26 $93.95 $94.34 $93.35 $94.08 $92.82 15,217
2021-04-23 $92.96 $93.32 $92.69 $93.32 $92.06 13,583
2021-04-22 $92.69 $92.98 $91.64 $92.00 $90.77 15,516
2021-04-21 $90.73 $92.29 $90.73 $92.15 $90.91 2,026
2021-04-20 $92.07 $92.07 $90.13 $90.72 $89.50 4,016
2021-04-19 $92.49 $92.59 $91.68 $91.78 $90.55 4,704
2021-04-16 $92.44 $92.81 $92.25 $92.49 $91.24 4,889
2021-04-15 $91.63 $91.83 $91.03 $91.83 $90.59 3,077
2021-04-14 $90.51 $91.93 $90.51 $91.18 $89.96 4,991
2021-04-13 $90.83 $90.83 $90.34 $90.72 $89.50 3,211
2021-04-12 $91.28 $91.38 $90.76 $91.18 $89.95 4,952
2021-04-09 $90.43 $90.66 $90.32 $90.63 $89.41 2,255
2021-04-08 $90.17 $90.45 $90.14 $90.45 $89.23 15,736
2021-04-07 $91.26 $91.26 $90.23 $90.23 $89.01 3,358
2021-04-06 $90.50 $91.42 $90.50 $90.98 $89.76 7,602
2021-04-05 $90.58 $91.12 $90.51 $90.92 $89.70 49,430
2021-04-01 $89.04 $90.01 $89.04 $90.01 $88.80 2,992
2021-03-31 $89.51 $89.51 $88.96 $89.10 $87.91 5,897
2021-03-30 $87.60 $89.23 $87.60 $88.75 $87.56 4,587
2021-03-29 $89.22 $89.76 $87.80 $87.89 $86.70 9,180
2021-03-26 $88.54 $89.42 $88.15 $89.42 $88.21 5,375
2021-03-25 $84.58 $87.61 $84.58 $87.61 $86.43 7,760
2021-03-24 $86.63 $87.84 $85.09 $85.09 $83.95 16,837
2021-03-23 $88.01 $88.01 $85.95 $86.30 $85.14 5,010
2021-03-22 $89.27 $89.27 $88.40 $88.73 $87.53 2,278
2021-03-19 $89.80 $90.21 $89.12 $89.71 $88.26 1,868
2021-03-18 $93.36 $95.22 $88.37 $89.70 $88.26 4,483
2021-03-17 $91.22 $91.22 $90.07 $91.08 $89.62 4,394
2021-03-16 $91.23 $91.23 $90.46 $90.63 $89.18 2,752
2021-03-15 $91.63 $91.63 $90.91 $91.57 $90.10 1,479
2021-03-12 $92.26 $92.26 $90.10 $90.64 $89.18 4,138
2021-03-11 $89.66 $89.69 $89.50 $89.58 $88.14 1,816
2021-03-10 $88.45 $88.77 $88.45 $88.65 $87.22 6,971
2021-03-09 $87.46 $88.08 $87.33 $87.33 $85.92 881
2021-03-08 $87.05 $87.75 $87.05 $87.08 $85.68 1,489
2021-03-05 $84.49 $86.00 $83.47 $86.00 $84.62 1,444
2021-03-04 $85.66 $85.66 $83.90 $83.90 $82.55 1,157
2021-03-03 $86.43 $86.43 $85.47 $85.47 $84.10 53,518
2021-03-02 $86.23 $86.23 $85.58 $85.64 $84.26 4,784
2021-03-01 $85.67 $86.72 $85.67 $86.60 $85.21 1,583
2021-02-26 $84.86 $85.00 $83.78 $84.50 $83.14 1,704
2021-02-25 $86.23 $87.20 $84.55 $84.55 $83.19 1,719
2021-02-24 $85.45 $87.41 $85.45 $87.26 $85.86 970
2021-02-23 $83.70 $85.70 $83.70 $85.45 $84.08 1,741
2021-02-22 $84.16 $85.94 $84.16 $85.30 $83.93 6,224
2021-02-19 $84.50 $85.29 $84.50 $85.12 $83.75 3,713
2021-02-18 $84.14 $84.14 $83.82 $83.85 $82.50 1,558
2021-02-17 $84.48 $84.83 $84.13 $84.78 $83.42 1,014
2021-02-16 $85.41 $85.58 $85.05 $85.05 $83.68 2,198
2021-02-12 $85.22 $85.34 $85.03 $85.34 $83.97 1,311
2021-02-11 $85.52 $85.64 $84.79 $85.05 $83.68 2,196
2021-02-10 $84.93 $85.53 $84.79 $84.79 $83.43 1,640
2021-02-09 $84.50 $85.12 $84.50 $84.83 $83.47 1,323
2021-02-08 $84.06 $84.56 $84.03 $84.56 $83.20 1,598
2021-02-05 $82.94 $83.03 $82.94 $83.02 $81.69 930
2021-02-04 $81.70 $82.19 $81.70 $82.10 $80.78 1,137
2021-02-03 $80.42 $80.81 $80.42 $80.81 $79.51 1,004
2021-02-02 $80.32 $80.97 $80.32 $80.56 $79.26 3,074
2021-02-01 $79.87 $80.09 $78.49 $80.09 $78.80 3,902
2021-01-29 $80.43 $80.43 $78.49 $78.49 $77.23 3,454
2021-01-28 $80.27 $80.50 $80.00 $80.22 $78.93 3,181
2021-01-27 $80.36 $80.73 $79.60 $79.75 $78.47 5,883
2021-01-26 $81.73 $81.73 $81.24 $81.24 $79.93 35,411
2021-01-25 $82.69 $82.69 $81.28 $81.76 $80.44 2,065
2021-01-22 $81.08 $81.90 $80.87 $81.90 $80.58 4,230
2021-01-21 $82.12 $82.12 $81.77 $81.79 $80.47 818
2021-01-20 $82.05 $82.40 $81.94 $82.20 $80.88 6,671
2021-01-19 $81.67 $81.84 $81.53 $81.64 $80.33 2,324
2021-01-15 $81.11 $81.19 $81.02 $81.02 $79.71 628
2021-01-14 $81.75 $82.03 $81.60 $81.73 $80.41 2,704
2021-01-13 $80.87 $81.22 $80.83 $80.83 $79.54 899
2021-01-12 $81.30 $81.54 $81.30 $81.54 $80.23 1,167
2021-01-11 $80.16 $80.42 $80.16 $80.42 $79.12 938
2021-01-08 $80.63 $80.70 $79.50 $80.20 $78.91 4,065
2021-01-07 $80.49 $80.78 $80.31 $80.51 $79.21 2,102
2021-01-06 $77.74 $80.22 $77.74 $79.68 $78.40 2,469
2021-01-05 $76.21 $76.96 $76.21 $76.55 $75.31 3,722
2021-01-04 $77.57 $77.57 $75.00 $75.55 $74.34 3,025
2020-12-31 $76.62 $76.84 $76.62 $76.69 $75.46 926
2020-12-30 $76.67 $76.96 $76.48 $76.56 $75.33 2,680
2020-12-29 $76.67 $76.71 $75.66 $75.69 $74.47 1,791
2020-12-28 $76.90 $77.38 $76.70 $76.76 $75.53 5,490
2020-12-24 $76.68 $76.68 $76.68 $76.68 $75.45 122
2020-12-23 $75.76 $76.75 $75.76 $76.73 $75.50 459
2020-12-22 $75.46 $75.73 $75.46 $75.52 $74.31 877
2020-12-21 $75.40 $75.58 $74.52 $75.58 $74.36 2,394
2020-12-18 $76.82 $76.93 $76.00 $76.02 $74.61 2,772
2020-12-17 $76.44 $76.64 $76.27 $76.64 $75.22 1,348
2020-12-16 $76.19 $76.20 $76.12 $76.20 $74.78 915
2020-12-15 $75.09 $76.33 $75.09 $76.33 $74.91 5,939
2020-12-14 $76.33 $76.33 $74.73 $74.73 $73.34 4,077
2020-12-11 $75.16 $75.16 $74.38 $75.06 $73.66 2,238
2020-12-10 $75.14 $75.54 $75.10 $75.54 $74.13 4,551
2020-12-09 $75.78 $75.78 $75.28 $75.28 $73.88 8,085
2020-12-08 $74.86 $75.34 $74.86 $75.34 $73.94 15,045
2020-12-07 $74.00 $75.09 $74.00 $74.88 $73.49 6,459
2020-12-04 $74.72 $75.28 $74.72 $75.28 $73.88 1,146
2020-12-03 $73.67 $74.03 $73.44 $73.68 $72.31 2,180
2020-12-02 $72.57 $73.29 $72.57 $73.17 $71.81 8,272
2020-12-01 $72.72 $73.07 $72.72 $72.96 $71.60 831
2020-11-30 $72.85 $73.15 $71.97 $71.97 $70.64 1,405
2020-11-27 $73.31 $73.54 $73.31 $73.54 $72.17 828
2020-11-25 $73.55 $73.80 $73.14 $73.58 $72.21 7,305
2020-11-24 $74.15 $74.41 $74.06 $74.28 $72.90 2,931
2020-11-23 $72.03 $72.65 $72.01 $72.62 $71.27 957
2020-11-20 $71.10 $71.21 $71.10 $71.11 $69.79 2,190
2020-11-19 $71.00 $71.21 $70.37 $71.21 $69.89 1,902
2020-11-18 $71.94 $72.11 $70.68 $70.68 $69.37 1,614
2020-11-17 $71.55 $71.57 $71.55 $71.56 $70.23 658
2020-11-16 $71.40 $71.40 $71.32 $71.32 $69.99 775
2020-11-13 $69.03 $69.76 $69.03 $69.63 $68.33 1,608
2020-11-12 $68.61 $68.79 $67.66 $67.92 $66.66 11,256
2020-11-11 $68.97 $69.32 $68.97 $69.24 $67.95 2,835
2020-11-10 $68.77 $69.98 $68.77 $69.63 $68.33 14,122
2020-11-09 $67.84 $70.00 $67.84 $68.77 $67.49 3,447
2020-11-06 $65.65 $65.65 $65.43 $65.43 $64.22 285
2020-11-05 $65.87 $65.91 $65.84 $65.84 $64.62 812
2020-11-04 $62.94 $64.74 $62.94 $63.94 $62.75 2,548
2020-11-03 $64.38 $64.64 $64.36 $64.64 $63.44 757
2020-11-02 $62.53 $62.87 $62.32 $62.83 $61.67 1,567
2020-10-30 $61.94 $61.94 $61.39 $61.61 $60.46 834
2020-10-29 $60.80 $62.11 $60.80 $62.11 $60.95 1,242
2020-10-28 $61.97 $61.97 $61.41 $61.41 $60.27 742
2020-10-27 $63.40 $63.41 $63.19 $63.19 $62.01 467
2020-10-26 $64.68 $64.68 $63.53 $64.13 $62.94 7,176
2020-10-23 $65.28 $65.65 $65.28 $65.65 $64.43 834
2020-10-22 $64.54 $65.16 $64.54 $65.16 $63.95 211
2020-10-21 $64.45 $64.45 $63.94 $64.05 $62.86 1,976
2020-10-20 $64.05 $64.96 $64.05 $64.31 $63.12 5,056
2020-10-19 $64.89 $64.89 $63.80 $63.80 $62.62 449
2020-10-16 $64.94 $64.94 $64.63 $64.63 $63.43 977
2020-10-15 $63.66 $64.76 $63.66 $64.76 $63.56 1,742
2020-10-14 $64.81 $64.81 $64.11 $64.16 $62.96 595
2020-10-13 $64.49 $64.61 $64.42 $64.42 $63.22 5,316
2020-10-12 $65.08 $65.08 $65.08 $65.08 $63.87 72
2020-10-09 $64.69 $64.70 $64.60 $64.60 $63.39 887
2020-10-08 $64.59 $64.59 $64.59 $64.59 $63.38 193
2020-10-07 $63.83 $63.83 $63.83 $63.83 $62.65 125
2020-10-06 $62.43 $64.12 $62.43 $62.62 $61.46 17,166
2020-10-05 $62.51 $62.93 $62.51 $62.83 $61.66 1,489
2020-10-02 $58.80 $61.57 $58.80 $61.57 $60.42 670
2020-10-01 $60.14 $60.60 $60.10 $60.60 $59.47 1,324
2020-09-30 $60.14 $60.47 $59.97 $59.97 $58.85 2,898
2020-09-29 $59.49 $59.60 $59.49 $59.60 $58.50 892
2020-09-28 $59.76 $60.08 $59.76 $60.07 $58.95 960
2020-09-25 $57.89 $58.64 $57.89 $58.64 $57.55 597
2020-09-24 $57.00 $57.92 $57.00 $57.92 $56.85 897
2020-09-23 $59.22 $59.22 $57.86 $57.86 $56.78 3,560
2020-09-22 $59.14 $59.37 $58.80 $59.32 $58.22 4,648
2020-09-21 $58.63 $59.05 $58.63 $59.05 $57.95 3,804
2020-09-18 $61.50 $61.50 $61.00 $61.00 $59.67 679
2020-09-17 $61.58 $61.77 $61.58 $61.77 $60.43 435
2020-09-16 $62.57 $62.57 $62.16 $62.17 $60.82 2,088
2020-09-15 $61.88 $62.15 $61.67 $61.67 $60.33 1,000
2020-09-14 $61.74 $61.80 $61.74 $61.80 $60.46 413
2020-09-11 $60.83 $60.86 $60.22 $60.46 $59.15 4,286
2020-09-10 $61.90 $61.90 $60.69 $60.69 $59.37 6,941
2020-09-09 $61.10 $61.42 $61.02 $61.38 $60.04 1,940
2020-09-08 $61.18 $61.39 $60.67 $60.74 $59.42 2,466
2020-09-04 $62.31 $62.92 $60.95 $62.18 $60.83 8,644
2020-09-03 $63.23 $63.86 $62.02 $62.14 $60.79 6,127
2020-09-02 $63.25 $63.90 $63.25 $63.90 $62.51 12,522
2020-09-01 $62.32 $63.06 $62.04 $62.99 $61.62 14,966
2020-08-31 $63.25 $63.25 $62.67 $62.67 $61.30 29,897
2020-08-28 $63.02 $63.41 $63.00 $63.41 $62.03 23,776
2020-08-27 $62.98 $63.12 $62.83 $63.05 $61.68 2,869
2020-08-26 $62.60 $62.70 $62.57 $62.62 $61.26 3,127
2020-08-25 $63.63 $63.63 $62.75 $63.01 $61.64 1,461
2020-08-24 $62.71 $62.97 $62.28 $62.97 $61.60 5,883
2020-08-21 $61.99 $61.99 $61.77 $61.87 $60.53 4,918
2020-08-20 $62.73 $62.73 $62.07 $62.24 $60.89 2,620
2020-08-19 $63.02 $63.07 $62.58 $62.58 $61.22 58,475
2020-08-18 $63.12 $63.43 $62.72 $62.72 $61.36 1,836
2020-08-17 $63.63 $63.80 $63.47 $63.47 $62.09 4,701
2020-08-14 $63.51 $63.51 $63.51 $63.51 $62.13 232
2020-08-13 $64.05 $64.05 $63.39 $63.50 $62.12 1,928
2020-08-12 $64.02 $64.16 $63.45 $63.85 $62.46 5,249
2020-08-11 $64.26 $64.33 $63.46 $63.46 $62.08 1,399
2020-08-10 $63.56 $63.60 $63.42 $63.42 $62.04 996
2020-08-07 $61.77 $62.76 $61.77 $62.76 $61.39 3,178
2020-08-06 $61.78 $61.83 $61.78 $61.83 $60.48 130
2020-08-05 $61.59 $62.00 $61.58 $62.00 $60.65 1,279
2020-08-04 $60.89 $61.07 $60.88 $61.07 $59.75 746
2020-08-03 $60.22 $60.70 $60.22 $60.70 $59.38 726
2020-07-31 $59.93 $59.95 $59.17 $59.95 $58.65 1,518
2020-07-30 $60.39 $60.58 $60.39 $60.48 $59.17 1,185
2020-07-29 $60.66 $61.28 $60.57 $61.12 $59.79 25,043
2020-07-28 $59.97 $60.22 $59.83 $59.83 $58.53 1,780
2020-07-27 $60.59 $60.59 $59.95 $60.36 $59.05 1,627
2020-07-24 $60.53 $60.53 $59.86 $59.95 $58.65 5,001
2020-07-23 $59.91 $60.78 $59.91 $60.50 $59.18 1,815
2020-07-22 $59.41 $60.37 $59.41 $60.37 $59.06 4,330
2020-07-21 $60.06 $60.39 $59.60 $59.89 $58.59 5,816
2020-07-20 $59.80 $59.80 $58.95 $58.95 $57.67 947
2020-07-17 $59.24 $59.68 $59.24 $59.52 $58.23 5,257
2020-07-16 $58.90 $59.73 $58.90 $59.50 $58.21 5,426
2020-07-15 $58.41 $59.75 $58.41 $59.75 $58.45 13,509
2020-07-14 $57.14 $57.63 $56.87 $57.63 $56.38 9,797
2020-07-13 $57.29 $58.11 $56.83 $56.91 $55.67 3,300
2020-07-10 $56.81 $57.27 $56.38 $57.27 $56.02 1,688
2020-07-09 $55.69 $56.47 $55.69 $56.21 $54.99 1,406
2020-07-08 $57.31 $57.32 $56.90 $57.32 $56.07 9,514
2020-07-07 $58.44 $58.44 $57.04 $57.04 $55.80 12,700
2020-07-06 $58.44 $58.52 $58.10 $58.29 $57.02 2,546
2020-07-02 $58.53 $58.53 $57.58 $57.58 $56.33 7,080
2020-07-01 $58.23 $58.23 $57.36 $57.36 $56.11 4,448
2020-06-30 $57.76 $58.07 $57.71 $57.96 $56.70 3,564
2020-06-29 $56.43 $57.36 $55.86 $57.15 $55.91 4,945
2020-06-26 $56.33 $56.33 $55.68 $55.68 $54.47 783
2020-06-25 $56.15 $56.91 $56.03 $56.91 $55.67 20,077
2020-06-24 $57.38 $57.53 $56.09 $56.27 $55.05 2,584
2020-06-23 $59.57 $59.57 $58.57 $58.57 $57.30 6,100
2020-06-22 $58.41 $58.44 $57.59 $58.38 $57.11 6,270
2020-06-19 $59.71 $59.71 $58.46 $58.46 $57.03 4,020
2020-06-18 $58.86 $58.97 $58.86 $58.89 $57.45 1,210
2020-06-17 $59.46 $59.73 $59.09 $59.09 $57.64 6,366
2020-06-16 $60.24 $60.44 $59.19 $59.97 $58.50 6,946
2020-06-15 $55.17 $58.67 $55.17 $58.63 $57.20 6,144
2020-06-12 $58.42 $58.67 $56.34 $57.89 $56.47 20,073
2020-06-11 $56.08 $58.69 $56.08 $56.11 $54.74 9,385
2020-06-10 $62.85 $62.85 $61.00 $61.30 $59.80 16,076
2020-06-09 $63.90 $64.20 $57.51 $63.58 $62.02 53,458
2020-06-08 $64.81 $65.49 $64.80 $65.49 $63.89 23,661
2020-06-05 $64.35 $64.49 $62.60 $63.59 $62.03 3,091
2020-06-04 $60.76 $60.90 $60.19 $60.90 $59.41 1,724
2020-06-03 $60.15 $60.66 $60.15 $60.43 $58.95 3,831
2020-06-02 $58.66 $58.69 $58.24 $58.39 $56.96 2,478
2020-06-01 $57.55 $58.03 $57.29 $57.91 $56.49 8,635
2020-05-29 $56.54 $57.28 $56.22 $56.97 $55.58 2,404
2020-05-28 $58.16 $58.48 $57.35 $57.57 $56.16 6,323
2020-05-27 $58.48 $58.49 $56.81 $58.49 $57.06 3,724
2020-05-26 $56.85 $57.15 $56.54 $56.86 $55.47 4,945
2020-05-22 $54.07 $54.36 $53.89 $54.36 $53.03 6,545
2020-05-21 $54.24 $54.68 $54.24 $54.45 $53.12 8,192
2020-05-20 $53.14 $54.37 $53.14 $54.20 $52.87 3,257
2020-05-19 $53.67 $53.67 $53.02 $53.02 $51.72 1,355
2020-05-18 $51.84 $53.68 $51.84 $53.68 $52.37 4,677
2020-05-15 $48.26 $50.12 $48.26 $50.04 $48.82 7,642
2020-05-14 $47.40 $49.39 $46.78 $49.39 $48.18 19,908
2020-05-13 $49.84 $49.84 $48.41 $48.89 $47.69 4,383
2020-05-12 $54.45 $54.45 $51.11 $51.11 $49.86 1,588
2020-05-11 $53.83 $53.83 $52.34 $53.29 $51.99 19,946
2020-05-08 $51.98 $53.70 $51.67 $53.70 $52.39 1,950
2020-05-07 $51.42 $51.89 $51.30 $51.43 $50.17 2,147
2020-05-06 $50.81 $51.31 $50.24 $50.29 $49.06 10,840
2020-05-05 $51.69 $52.18 $51.29 $51.29 $50.03 1,503
2020-05-04 $50.62 $50.70 $49.46 $50.70 $49.46 2,264
2020-05-01 $50.48 $51.09 $49.99 $50.51 $49.27 7,671
2020-04-30 $53.90 $54.22 $52.37 $53.01 $51.71 16,730
2020-04-29 $52.82 $55.72 $52.82 $55.35 $54.00 8,121
2020-04-28 $53.84 $53.84 $51.11 $51.96 $50.69 15,538
2020-04-27 $48.77 $50.86 $48.77 $50.86 $49.62 3,998
2020-04-24 $47.57 $48.75 $47.57 $48.41 $47.23 7,928
2020-04-23 $48.34 $48.51 $47.01 $47.81 $46.64 4,680
2020-04-22 $48.64 $48.64 $46.52 $47.89 $46.72 6,134
2020-04-21 $47.92 $47.92 $46.66 $47.18 $46.03 9,156
2020-04-20 $48.73 $48.88 $46.90 $47.97 $46.80 35,358
2020-04-17 $49.22 $49.65 $48.00 $48.78 $47.59 42,553
2020-04-16 $46.08 $47.48 $45.87 $46.77 $45.63 22,424
2020-04-15 $47.53 $47.77 $46.70 $46.98 $45.83 21,920
2020-04-14 $50.25 $50.25 $48.42 $49.29 $48.08 38,054
2020-04-13 $49.46 $49.46 $47.67 $47.94 $46.77 4,475
2020-04-09 $50.00 $50.00 $48.76 $49.30 $48.09 17,670
2020-04-08 $46.32 $48.42 $46.31 $47.86 $46.69 4,530
2020-04-07 $47.40 $47.40 $45.76 $45.86 $44.74 2,613
2020-04-06 $44.39 $45.11 $43.96 $45.11 $44.01 5,503
2020-04-03 $43.10 $43.10 $40.83 $42.13 $41.10 7,709
2020-04-02 $43.92 $43.92 $41.70 $42.77 $41.72 11,772
2020-04-01 $42.97 $43.59 $41.82 $42.32 $41.28 52,250
2020-03-31 $45.82 $45.83 $44.82 $44.95 $43.85 42,302
2020-03-30 $43.87 $45.62 $43.84 $45.43 $44.32 155,000
2020-03-27 $43.70 $45.01 $43.70 $44.40 $43.31 9,680
2020-03-26 $43.83 $45.97 $43.83 $45.97 $44.85 10,708
2020-03-25 $43.31 $44.81 $42.35 $43.78 $42.71 2,670
2020-03-24 $39.98 $42.16 $39.98 $40.96 $39.96 22,549
2020-03-23 $39.52 $39.52 $37.42 $38.60 $37.66 24,049
2020-03-20 $41.18 $42.90 $39.98 $39.98 $38.66 21,177
2020-03-19 $38.90 $42.28 $38.90 $42.18 $40.78 11,316
2020-03-18 $41.94 $41.95 $38.69 $39.65 $38.34 5,964
2020-03-17 $43.32 $45.02 $41.64 $45.02 $43.53 9,126
2020-03-16 $41.26 $44.76 $41.26 $42.43 $41.03 7,059
2020-03-13 $48.25 $48.38 $44.59 $48.38 $46.78 9,806
2020-03-12 $45.69 $46.98 $39.41 $45.03 $43.54 34,304
2020-03-11 $51.98 $52.02 $49.57 $50.31 $48.64 16,382
2020-03-10 $53.47 $53.85 $51.27 $53.85 $52.07 12,778
2020-03-09 $52.42 $55.06 $50.17 $51.99 $50.27 5,300
2020-03-06 $56.69 $57.48 $56.24 $57.48 $55.58 9,695
2020-03-05 $59.09 $59.25 $57.88 $58.37 $56.44 3,448
2020-03-04 $59.68 $60.80 $59.54 $60.80 $58.79 10,509
2020-03-03 $59.87 $60.73 $58.36 $58.99 $57.04 22,947
2020-03-02 $59.30 $60.42 $57.95 $60.42 $58.42 6,899
2020-02-28 $56.39 $58.75 $56.39 $58.28 $56.35 4,239
2020-02-27 $60.19 $60.79 $59.69 $59.82 $57.84 11,796
2020-02-26 $63.37 $63.38 $61.67 $61.68 $59.64 11,624
2020-02-25 $64.27 $64.45 $62.85 $62.96 $60.88 4,808
2020-02-24 $64.42 $65.73 $64.42 $65.41 $63.25 5,419
2020-02-21 $67.50 $67.50 $67.45 $67.45 $65.22 616
2020-02-20 $67.55 $68.18 $67.55 $68.18 $65.92 3,809
2020-02-19 $67.56 $68.14 $67.56 $67.92 $65.67 6,249
2020-02-18 $67.28 $67.64 $67.19 $67.53 $65.30 2,555
2020-02-14 $68.01 $68.01 $67.64 $67.81 $65.57 1,383
2020-02-13 $67.66 $68.10 $67.62 $68.00 $65.75 10,584
2020-02-12 $67.76 $67.87 $67.68 $67.86 $65.61 2,381
2020-02-11 $67.50 $67.59 $67.35 $67.35 $65.12 2,795
2020-02-10 $66.63 $66.77 $66.53 $66.77 $64.56 6,844
2020-02-07 $66.83 $66.83 $66.37 $66.39 $64.19 42,065
2020-02-06 $67.47 $67.47 $67.13 $67.13 $64.91 6,614
2020-02-05 $67.31 $67.50 $67.06 $67.45 $65.22 8,870
2020-02-04 $65.79 $66.78 $65.79 $66.48 $64.28 30,151
2020-02-03 $65.82 $65.83 $65.54 $65.56 $63.39 18,478
2020-01-31 $65.41 $65.41 $64.81 $64.93 $62.78 1,977
2020-01-30 $65.92 $66.29 $65.66 $66.29 $64.09 1,598
2020-01-29 $66.71 $66.71 $66.30 $66.30 $64.11 12,347
2020-01-28 $66.30 $66.78 $66.30 $66.66 $64.45 8,016
2020-01-27 $65.84 $66.27 $65.84 $65.98 $63.80 2,740
2020-01-24 $67.48 $67.48 $66.64 $66.93 $64.71 2,833
2020-01-23 $67.07 $67.85 $67.07 $67.79 $65.55 10,492
2020-01-22 $68.04 $68.04 $67.61 $67.65 $65.41 13,651
2020-01-21 $67.72 $67.91 $67.68 $67.69 $65.45 2,554
2020-01-17 $68.89 $68.89 $68.25 $68.31 $66.05 2,898
2020-01-16 $68.43 $68.56 $68.36 $68.45 $66.18 6,385
2020-01-15 $67.74 $67.97 $67.64 $67.64 $65.40 12,840
2020-01-14 $67.39 $67.88 $67.26 $67.61 $65.37 3,693
2020-01-13 $67.02 $67.39 $67.02 $67.39 $65.16 3,055
2020-01-10 $66.77 $67.13 $66.77 $66.85 $64.64 4,502
2020-01-09 $67.30 $67.30 $67.09 $67.14 $64.92 2,425
2020-01-08 $67.11 $67.40 $67.03 $67.13 $64.91 2,904
2020-01-07 $67.04 $67.14 $67.03 $67.07 $64.85 1,299
2020-01-06 $66.94 $67.14 $66.94 $67.14 $64.92 424
2020-01-03 $67.06 $67.22 $66.88 $67.20 $64.98 3,982
2020-01-02 $67.77 $67.77 $67.06 $67.45 $65.22 1,678
2019-12-31 $67.30 $67.73 $67.30 $67.49 $65.26 2,494
2019-12-30 $67.73 $67.73 $67.35 $67.39 $65.16 1,360
2019-12-27 $67.77 $67.77 $67.43 $67.43 $65.20 1,177
2019-12-26 $67.66 $67.67 $67.66 $67.67 $65.43 364
2019-12-24 $67.62 $67.63 $67.57 $67.57 $65.33 236
2019-12-23 $67.36 $67.60 $67.36 $67.60 $65.36 704
2019-12-20 $67.89 $67.94 $67.80 $67.81 $65.38 1,052
2019-12-19 $67.33 $67.58 $67.33 $67.50 $65.08 945
2019-12-18 $67.31 $67.31 $67.31 $67.31 $64.90 206
2019-12-17 $67.11 $67.21 $67.11 $67.13 $64.73 1,972
2019-12-16 $67.14 $67.17 $66.85 $66.85 $64.46 719
2019-12-13 $66.38 $66.38 $66.36 $66.36 $63.98 140
2019-12-12 $66.52 $67.03 $66.50 $66.87 $64.48 3,392
2019-12-11 $66.04 $66.04 $66.01 $66.01 $63.65 414
2019-12-10 $65.84 $65.84 $65.84 $65.84 $63.48 261
2019-12-09 $66.34 $66.34 $65.99 $65.99 $63.63 651
2019-12-06 $66.19 $66.22 $66.16 $66.16 $63.79 705
2019-12-05 $65.26 $65.42 $65.26 $65.41 $63.07 1,376
2019-12-04 $65.61 $65.63 $65.32 $65.32 $62.98 7,202
2019-12-03 $64.34 $64.79 $64.34 $64.79 $62.47 2,641
2019-12-02 $65.37 $65.55 $65.20 $65.20 $62.87 2,814
2019-11-29 $65.69 $65.69 $65.69 $65.69 $63.34 3
2019-11-27 $65.92 $66.32 $65.91 $66.32 $63.95 2,983
2019-11-26 $66.18 $66.18 $65.83 $65.91 $63.55 1,956
2019-11-25 $65.74 $65.81 $65.71 $65.77 $63.42 61,823
2019-11-22 $64.71 $64.97 $63.42 $64.92 $62.60 3,246
2019-11-21 $64.68 $64.68 $64.63 $64.68 $62.37 593
2019-11-20 $65.48 $65.48 $64.98 $65.02 $62.69 1,801
2019-11-19 $65.14 $65.48 $65.14 $65.39 $63.05 1,007
2019-11-18 $65.31 $65.31 $65.28 $65.31 $62.97 919
2019-11-15 $65.30 $65.55 $65.30 $65.52 $63.17 1,470
2019-11-14 $65.28 $65.28 $65.17 $65.23 $62.90 544
2019-11-13 $64.98 $65.20 $64.97 $65.10 $62.77 1,212
2019-11-12 $65.63 $65.63 $65.27 $65.33 $62.99 89,677
2019-11-11 $65.33 $65.43 $65.33 $65.43 $63.09 1,815
2019-11-08 $65.48 $65.64 $65.48 $65.64 $63.29 626
2019-11-07 $65.83 $65.83 $65.42 $65.42 $63.08 979
2019-11-06 $65.41 $65.41 $65.13 $65.26 $62.92 1,389
2019-11-05 $65.76 $65.77 $65.76 $65.77 $63.42 610
2019-11-04 $65.39 $65.67 $65.39 $65.67 $63.32 2,073
2019-11-01 $64.92 $64.95 $64.89 $64.92 $62.60 797
2019-10-31 $63.83 $63.89 $63.66 $63.89 $61.60 1,909
2019-10-30 $64.28 $64.42 $64.28 $64.42 $62.11 377
2019-10-29 $64.63 $64.93 $64.63 $64.71 $62.39 2,866
2019-10-28 $64.40 $64.92 $64.40 $64.60 $62.29 2,864
2019-10-25 $63.59 $64.34 $63.59 $64.20 $61.90 4,966
2019-10-24 $63.61 $63.80 $63.55 $63.80 $61.52 2,418
2019-10-23 $63.79 $63.88 $63.77 $63.85 $61.56 3,153
2019-10-22 $63.55 $64.01 $63.55 $63.85 $61.56 967
2019-10-21 $63.69 $63.78 $63.68 $63.68 $61.40 1,727
2019-10-18 $62.86 $63.42 $62.86 $63.27 $61.01 2,209
2019-10-17 $63.23 $63.36 $63.23 $63.36 $61.09 479
2019-10-16 $63.03 $63.05 $62.80 $62.80 $60.55 7,225
2019-10-15 $62.80 $63.04 $62.80 $62.82 $60.57 1,225
2019-10-14 $62.06 $62.29 $62.06 $62.29 $60.06 905
2019-10-11 $62.93 $63.00 $62.62 $62.62 $60.38 1,701
2019-10-10 $61.48 $61.51 $61.19 $61.34 $59.14 2,210
2019-10-09 $60.80 $61.05 $60.80 $60.97 $58.79 1,739
2019-10-08 $60.83 $60.89 $60.55 $60.55 $58.38 2,371
2019-10-07 $62.15 $62.15 $61.74 $61.74 $59.53 1,269
2019-10-04 $61.38 $61.97 $61.25 $61.97 $59.75 2,168
2019-10-03 $60.60 $61.38 $60.60 $61.38 $59.18 4,690
2019-10-02 $61.30 $61.43 $60.80 $61.09 $58.90 4,305
2019-10-01 $63.66 $63.66 $62.05 $62.05 $59.83 2,538
2019-09-30 $63.18 $63.49 $63.11 $63.31 $61.04 11,678
2019-09-27 $62.87 $62.87 $62.81 $62.81 $60.56 398
2019-09-26 $63.49 $63.49 $63.02 $63.22 $60.96 167,358
2019-09-25 $60.80 $63.63 $60.80 $63.63 $61.35 2,445
2019-09-24 $63.35 $63.35 $62.83 $62.84 $60.59 4,324
2019-09-23 $63.61 $63.90 $63.61 $63.75 $61.47 3,183
2019-09-20 $63.75 $64.39 $63.75 $63.87 $61.38 2,488
2019-09-19 $64.45 $64.45 $63.98 $63.98 $61.48 507
2019-09-18 $64.27 $64.27 $63.89 $64.19 $61.68 1,724
2019-09-17 $64.54 $64.55 $64.41 $64.54 $62.02 5,271
2019-09-16 $65.10 $65.15 $65.07 $65.10 $62.56 1,226
2019-09-13 $65.06 $65.06 $64.83 $64.83 $62.30 830
2019-09-12 $64.89 $64.89 $64.46 $64.73 $62.20 1,249
2019-09-11 $64.24 $64.84 $64.14 $64.82 $62.29 4,532
2019-09-10 $63.09 $63.75 $63.09 $63.75 $61.26 5,637
2019-09-09 $62.54 $63.06 $62.50 $63.06 $60.60 27,346
2019-09-06 $62.36 $62.41 $62.11 $62.11 $59.68 7,355
2019-09-05 $61.81 $62.34 $61.77 $62.16 $59.73 19,945
2019-09-04 $60.73 $60.87 $60.57 $60.85 $58.47 73,501
2019-09-03 $59.92 $60.17 $59.78 $60.05 $57.70 3,901
2019-08-30 $60.71 $60.94 $60.71 $60.92 $58.54 2,104
2019-08-29 $60.55 $61.33 $60.55 $61.33 $58.93 10,670
2019-08-28 $59.91 $59.97 $59.78 $59.80 $57.46 2,975
2019-08-27 $60.41 $60.41 $59.09 $59.09 $56.78 7,184
2019-08-26 $59.55 $59.93 $59.55 $59.93 $57.59 4,927
2019-08-23 $61.15 $61.15 $59.27 $59.35 $57.03 5,928
2019-08-22 $61.24 $61.49 $61.01 $61.25 $58.86 2,763
2019-08-21 $61.14 $61.23 $61.14 $61.21 $58.82 714
2019-08-20 $60.98 $61.18 $60.83 $60.83 $58.45 4,130
2019-08-19 $61.29 $61.42 $61.29 $61.42 $59.02 254
2019-08-16 $60.01 $60.60 $60.01 $60.60 $58.23 2,007
2019-08-15 $59.36 $59.45 $59.21 $59.27 $56.95 2,512
2019-08-14 $60.23 $60.23 $59.53 $59.53 $57.20 3,415
2019-08-13 $61.67 $61.67 $61.39 $61.39 $58.99 471
2019-08-12 $61.02 $61.02 $60.74 $60.75 $58.38 1,200
2019-08-09 $62.57 $62.57 $61.76 $61.82 $59.41 4,178
2019-08-08 $62.29 $62.63 $62.29 $62.63 $60.18 4,526
2019-08-07 $60.91 $61.46 $60.91 $61.46 $59.06 2,032
2019-08-06 $60.97 $61.38 $60.97 $61.38 $58.98 1,155
2019-08-05 $60.72 $60.89 $60.72 $60.81 $58.43 1,569
2019-08-02 $62.66 $62.70 $62.37 $62.63 $60.18 1,621
2019-08-01 $64.55 $65.02 $63.37 $63.37 $60.89 2,824
2019-07-31 $65.65 $65.72 $64.72 $64.79 $62.26 3,191
2019-07-30 $64.78 $65.47 $64.78 $65.47 $62.91 2,087
2019-07-29 $65.01 $65.08 $64.95 $65.08 $62.54 6,145
2019-07-26 $64.77 $65.50 $64.77 $65.39 $62.84 31,185
2019-07-25 $65.17 $65.17 $64.65 $64.69 $62.16 2,761
2019-07-24 $64.77 $65.56 $64.77 $65.56 $63.00 3,203
2019-07-23 $63.94 $64.46 $63.94 $64.46 $61.94 2,248
2019-07-22 $63.78 $63.97 $63.78 $63.83 $61.34 5,348
2019-07-19 $64.29 $64.32 $64.00 $64.00 $61.50 2,298
2019-07-18 $63.84 $64.05 $63.72 $63.95 $61.45 1,289
2019-07-17 $63.98 $64.08 $63.86 $63.86 $61.37 980
2019-07-16 $64.30 $64.74 $64.30 $64.47 $61.95 3,003
2019-07-15 $64.41 $64.43 $64.32 $64.40 $61.88 31,904
2019-07-12 $64.62 $64.78 $64.62 $64.78 $62.25 67,923
2019-07-11 $63.94 $64.04 $63.94 $64.04 $61.54 765
2019-07-10 $64.79 $64.79 $64.28 $64.28 $61.77 2,726
2019-07-09 $64.03 $64.25 $63.91 $64.25 $61.74 1,146
2019-07-08 $64.56 $64.56 $64.27 $64.33 $61.82 4,512
2019-07-05 $64.81 $64.99 $64.81 $64.93 $62.39 514
2019-07-03 $64.79 $64.79 $64.69 $64.77 $62.24 2,373
2019-07-02 $64.50 $64.50 $64.17 $64.27 $61.76 2,583
2019-07-01 $65.24 $65.24 $64.42 $64.64 $62.12 5,691
2019-06-28 $64.17 $64.65 $64.13 $64.56 $62.04 5,059
2019-06-27 $63.30 $63.63 $63.30 $63.63 $61.14 8,370
2019-06-26 $62.84 $63.15 $62.84 $62.95 $60.49 4,435
2019-06-25 $63.03 $63.12 $62.81 $62.81 $60.36 5,876
2019-06-24 $63.59 $63.59 $63.02 $63.14 $60.67 9,864
2019-06-21 $64.12 $64.25 $64.01 $64.01 $61.28 951
2019-06-20 $64.62 $64.62 $64.18 $64.45 $61.71 5,201
2019-06-19 $63.89 $64.14 $63.84 $64.05 $61.32 3,003
2019-06-18 $63.34 $63.95 $63.34 $63.84 $61.12 10,186
2019-06-17 $63.41 $63.41 $63.15 $63.15 $60.46 382
2019-06-14 $63.38 $63.38 $63.09 $63.16 $60.47 5,033
2019-06-13 $63.28 $63.54 $63.27 $63.51 $60.80 4,469
2019-06-12 $62.92 $63.12 $62.90 $63.04 $60.35 5,088
2019-06-11 $63.38 $63.38 $63.14 $63.22 $60.53 864
2019-06-10 $63.47 $63.47 $63.06 $63.06 $60.38 603
2019-06-07 $62.73 $62.93 $62.70 $62.79 $60.11 2,225
2019-06-06 $62.33 $62.46 $61.99 $62.40 $59.74 2,315
2019-06-05 $62.11 $62.33 $61.69 $62.24 $59.59 1,467
2019-06-04 $61.02 $62.20 $61.02 $62.20 $59.55 539
2019-06-03 $60.73 $60.77 $60.22 $60.60 $58.02 1,833
2019-05-31 $59.63 $60.34 $59.63 $60.09 $57.53 2,574
2019-05-30 $61.29 $61.29 $60.58 $60.81 $58.22 767
2019-05-29 $60.81 $61.06 $60.81 $61.06 $58.46 2,391
2019-05-28 $61.73 $61.97 $61.47 $61.47 $58.85 1,761
2019-05-24 $61.88 $62.06 $61.76 $62.06 $59.42 653
2019-05-23 $61.90 $62.19 $61.64 $61.74 $59.11 5,893
2019-05-22 $63.10 $63.31 $61.79 $62.91 $60.23 5,344
2019-05-21 $63.07 $63.52 $63.07 $63.52 $60.81 1,946
2019-05-20 $62.81 $62.81 $62.75 $62.75 $60.08 834
2019-05-17 $63.70 $63.72 $63.23 $63.23 $60.54 1,633
2019-05-16 $64.28 $64.33 $63.98 $63.98 $61.25 2,117
2019-05-15 $63.37 $63.68 $63.37 $63.68 $60.97 1,694
2019-05-14 $63.12 $63.67 $63.12 $63.49 $60.78 1,636
2019-05-13 $62.91 $62.91 $62.72 $62.85 $60.17 666
2019-05-10 $63.75 $64.88 $63.73 $64.72 $61.96 5,390
2019-05-09 $63.78 $64.71 $63.77 $64.35 $61.61 4,938
2019-05-08 $65.31 $65.31 $64.85 $64.85 $62.09 1,578
2019-05-07 $65.48 $65.63 $64.69 $65.09 $62.32 12,360
2019-05-06 $66.50 $66.55 $65.70 $66.40 $63.57 4,834
2019-05-03 $65.73 $66.56 $65.73 $66.56 $63.72 3,782
2019-05-02 $65.57 $65.57 $65.33 $65.34 $62.56 44,335
2019-05-01 $66.02 $66.16 $65.49 $65.50 $62.71 1,691
2019-04-30 $66.01 $66.21 $65.68 $66.19 $63.37 3,250
2019-04-29 $66.62 $66.62 $66.37 $66.37 $63.54 4,107
2019-04-26 $65.58 $66.28 $65.58 $66.28 $63.46 1,936
2019-04-25 $65.85 $65.85 $65.39 $65.67 $62.87 2,363
2019-04-24 $66.50 $66.66 $66.50 $66.56 $63.72 2,186
2019-04-23 $65.55 $66.46 $65.55 $66.35 $63.52 4,188
2019-04-22 $65.96 $65.96 $65.43 $65.52 $62.73 1,874
2019-04-18 $65.86 $65.91 $65.71 $65.79 $62.99 1,925
2019-04-17 $66.07 $66.07 $65.73 $65.74 $62.94 4,440
2019-04-16 $66.08 $66.27 $66.08 $66.15 $63.33 2,466
2019-04-15 $66.15 $66.15 $66.02 $66.02 $63.21 5,006
2019-04-12 $66.17 $66.17 $66.11 $66.15 $63.33 747
2019-04-11 $65.50 $65.63 $65.50 $65.63 $62.83 1,389
2019-04-10 $65.47 $65.53 $65.47 $65.53 $62.74 1,089
2019-04-09 $65.29 $65.29 $64.93 $64.93 $62.16 3,764
2019-04-08 $65.68 $65.68 $65.67 $65.67 $62.87 589
2019-04-05 $65.67 $65.70 $65.63 $65.70 $62.90 594
2019-04-04 $64.60 $65.13 $64.60 $65.13 $62.35 953
2019-04-03 $64.88 $65.00 $64.60 $64.70 $61.94 1,756
2019-04-02 $64.50 $64.50 $64.26 $64.49 $61.74 5,732
2019-04-01 $64.47 $64.66 $64.28 $64.66 $61.90 6,877
2019-03-29 $63.79 $63.97 $63.62 $63.73 $61.01 4,356
2019-03-28 $63.09 $63.55 $63.09 $63.52 $60.81 2,700
2019-03-27 $62.75 $63.20 $62.40 $63.00 $60.32 5,350
2019-03-26 $62.69 $63.10 $62.68 $62.97 $60.29 3,307
2019-03-25 $61.89 $62.70 $61.89 $62.38 $59.72 45,200
2019-03-22 $63.72 $63.72 $62.30 $62.30 $59.65 1,356
2019-03-21 $64.17 $64.35 $64.16 $64.16 $61.43 2,197
2019-03-20 $63.39 $63.82 $63.34 $63.34 $60.64 1,883
2019-03-19 $64.39 $64.64 $63.86 $63.86 $61.14 1,608
2019-03-18 $64.21 $64.31 $63.83 $64.22 $61.48 3,141
2019-03-15 $64.37 $64.39 $64.04 $64.04 $61.12 1,155
2019-03-14 $63.80 $64.08 $63.80 $63.85 $60.94 4,766
2019-03-13 $64.25 $64.25 $64.02 $64.02 $61.10 1,350
2019-03-12 $63.81 $63.92 $63.73 $63.73 $60.82 1,586
2019-03-11 $62.83 $63.65 $62.83 $63.62 $60.72 3,289
2019-03-08 $62.48 $62.80 $62.48 $62.80 $59.93 2,279
2019-03-07 $63.00 $63.31 $62.81 $62.97 $60.10 2,484
2019-03-06 $64.91 $64.91 $63.62 $63.62 $60.72 5,543
2019-03-05 $64.77 $64.77 $64.52 $64.52 $61.57 894
2019-03-04 $65.28 $65.28 $64.67 $64.83 $61.87 1,673
2019-03-01 $65.10 $65.27 $64.87 $65.27 $62.29 2,285
2019-02-28 $64.81 $64.97 $64.75 $64.76 $61.80 3,002
2019-02-27 $64.91 $65.19 $64.91 $65.01 $62.04 2,779
2019-02-26 $65.22 $65.32 $65.03 $65.03 $62.06 1,715
2019-02-25 $65.88 $65.88 $65.47 $65.47 $62.48 1,337
2019-02-22 $65.47 $65.58 $65.47 $65.58 $62.58 2,297
2019-02-21 $65.02 $65.19 $64.88 $65.07 $62.10 13,668
2019-02-20 $64.63 $65.33 $64.63 $65.31 $62.33 2,119
2019-02-19 $64.57 $65.00 $64.57 $64.95 $61.98 4,121
2019-02-15 $64.40 $64.83 $64.40 $64.82 $61.86 5,945
2019-02-14 $63.79 $64.19 $63.79 $64.02 $61.10 1,042
2019-02-13 $64.04 $64.04 $63.78 $64.00 $61.08 2,962
2019-02-12 $63.21 $63.79 $63.21 $63.72 $60.81 2,153
2019-02-11 $62.60 $62.98 $62.60 $62.98 $60.11 1,912
2019-02-08 $62.04 $62.43 $61.60 $62.43 $59.58 21,454
2019-02-07 $62.79 $62.79 $62.17 $62.61 $59.75 3,344
2019-02-06 $63.06 $63.12 $63.06 $63.09 $60.21 3,109
2019-02-05 $63.10 $63.16 $62.98 $63.15 $60.27 2,028
2019-02-04 $62.54 $62.81 $62.50 $62.79 $59.92 3,895
2019-02-01 $62.01 $62.43 $62.01 $62.38 $59.53 3,011
2019-01-31 $62.16 $62.22 $61.99 $62.22 $59.38 2,286
2019-01-30 $61.81 $62.03 $61.64 $61.91 $59.08 2,393
2019-01-29 $61.57 $61.74 $61.57 $61.57 $58.76 12,292
2019-01-28 $61.48 $61.76 $61.17 $61.59 $58.78 5,093
2019-01-25 $61.24 $61.80 $61.24 $61.70 $58.88 553
2019-01-24 $60.80 $61.00 $60.69 $60.86 $58.08 5,266
2019-01-23 $60.98 $60.98 $60.18 $60.51 $57.75 1,504
2019-01-22 $60.72 $60.75 $60.43 $60.75 $57.98 2,332
2019-01-18 $61.11 $61.77 $61.11 $61.63 $58.82 2,420
2019-01-17 $60.43 $60.72 $60.43 $60.70 $57.93 3,140
2019-01-16 $60.32 $60.32 $60.10 $60.24 $57.49 1,264
2019-01-15 $59.81 $59.81 $59.54 $59.73 $57.00 7,363
2019-01-14 $59.10 $59.72 $59.10 $59.40 $56.69 3,439
2019-01-11 $59.51 $59.86 $59.50 $59.71 $56.98 3,416
2019-01-10 $59.15 $59.65 $59.15 $59.65 $56.93 2,708
2019-01-09 $58.83 $59.38 $58.83 $59.20 $56.50 28,055
2019-01-08 $57.96 $58.59 $57.96 $58.55 $55.88 3,835
2019-01-07 $57.12 $58.04 $57.12 $57.64 $55.01 1,922
2019-01-04 $56.27 $56.92 $56.27 $56.92 $54.32 1,454
2019-01-03 $54.77 $55.63 $54.77 $54.95 $52.44 3,188
2019-01-02 $54.87 $55.85 $54.87 $55.65 $53.11 3,053
2018-12-31 $55.31 $55.57 $54.84 $55.57 $53.03 12,769
2018-12-28 $55.04 $55.61 $54.95 $55.17 $52.65 7,801
2018-12-27 $53.65 $54.98 $52.05 $54.98 $52.47 24,290
2018-12-26 $52.66 $55.00 $52.44 $55.00 $52.49 3,483
2018-12-24 $53.13 $53.25 $52.58 $52.58 $50.18 6,989
2018-12-21 $55.19 $55.68 $54.00 $54.00 $51.35 22,659
2018-12-20 $55.67 $55.81 $54.71 $55.15 $52.44 15,084
2018-12-19 $57.40 $57.51 $55.83 $56.08 $53.33 5,883
2018-12-18 $57.29 $57.54 $56.97 $57.12 $54.32 3,463
2018-12-17 $58.90 $58.90 $56.94 $56.95 $54.15 5,684
2018-12-14 $58.91 $58.91 $58.26 $58.33 $55.47 2,946
2018-12-13 $59.90 $60.23 $59.15 $59.18 $56.28 4,445
2018-12-12 $59.92 $60.43 $59.89 $59.89 $56.95 1,875
2018-12-11 $59.66 $60.44 $59.25 $59.50 $56.58 33,970
2018-12-10 $58.87 $59.81 $58.87 $59.62 $56.69 1,780
2018-12-07 $61.21 $61.46 $60.13 $60.13 $57.18 3,805
2018-12-06 $60.62 $61.19 $59.76 $61.19 $58.19 5,269
2018-12-04 $63.93 $63.93 $61.78 $61.97 $58.93 2,872
2018-12-03 $64.07 $64.07 $63.40 $63.90 $60.76 28,256
2018-11-30 $63.11 $63.41 $63.11 $63.41 $60.30 3,925
2018-11-29 $62.75 $63.53 $62.55 $63.15 $60.05 7,280
2018-11-28 $61.83 $63.04 $61.80 $62.97 $59.88 2,952
2018-11-27 $62.34 $62.34 $62.00 $62.06 $59.01 3,428
2018-11-26 $62.44 $62.64 $62.30 $62.50 $59.43 2,650
2018-11-23 $61.25 $62.24 $61.25 $62.24 $59.19 4,413
2018-11-21 $61.82 $62.23 $61.82 $61.99 $58.95 8,889
2018-11-20 $61.61 $61.94 $60.99 $61.15 $58.15 22,418
2018-11-19 $62.98 $62.98 $62.26 $62.31 $59.25 3,383
2018-11-16 $62.87 $63.31 $62.83 $63.22 $60.12 3,233
2018-11-15 $61.94 $63.28 $61.94 $63.06 $59.97 8,261
2018-11-14 $63.25 $63.25 $62.19 $62.77 $59.69 3,743
2018-11-13 $62.92 $63.42 $62.69 $62.69 $59.61 4,611
2018-11-12 $63.40 $63.40 $63.02 $63.02 $59.93 2,847
2018-11-09 $63.87 $63.99 $63.68 $63.68 $60.55 1,729
2018-11-08 $64.43 $65.02 $64.43 $64.56 $61.39 6,849
2018-11-07 $64.39 $64.63 $64.32 $64.63 $61.46 3,472
2018-11-06 $63.64 $63.83 $63.61 $63.82 $60.69 2,342
2018-11-05 $63.28 $63.60 $63.26 $63.49 $60.37 1,672
2018-11-02 $63.42 $63.42 $62.97 $63.22 $60.12 3,140
2018-11-01 $62.04 $63.18 $62.04 $63.15 $60.05 4,357
2018-10-31 $62.11 $62.27 $61.83 $61.83 $58.80 5,243
2018-10-30 $60.76 $61.66 $60.76 $61.66 $58.63 2,617
2018-10-29 $61.33 $61.86 $61.33 $61.55 $58.53 3,344
2018-10-26 $60.69 $61.31 $59.86 $60.75 $57.77 4,086
2018-10-25 $60.67 $61.59 $60.67 $61.34 $58.33 7,120
2018-10-24 $61.58 $61.58 $60.46 $60.46 $57.49 3,666
2018-10-23 $62.56 $62.77 $62.26 $62.77 $59.69 2,197
2018-10-22 $63.35 $63.40 $63.07 $63.24 $60.14 76,353
2018-10-19 $64.18 $64.18 $63.30 $63.30 $60.19 1,414
2018-10-18 $64.13 $64.68 $63.86 $63.86 $60.73 2,476
2018-10-17 $64.40 $64.97 $64.40 $64.86 $61.68 1,710
2018-10-16 $64.47 $65.01 $64.41 $65.01 $61.82 4,691
2018-10-15 $63.06 $63.90 $63.06 $63.90 $60.76 4,837
2018-10-12 $63.61 $63.61 $62.97 $63.28 $60.17 3,719
2018-10-11 $66.54 $67.00 $63.85 $63.85 $60.72 5,394
2018-10-10 $65.69 $65.75 $65.12 $65.12 $61.92 5,713
2018-10-09 $66.68 $66.71 $66.34 $66.34 $63.08 1,871
2018-10-08 $66.16 $66.61 $66.07 $66.61 $63.34 4,480
2018-10-05 $66.81 $66.81 $66.06 $66.47 $63.21 2,991
2018-10-04 $67.36 $67.36 $66.77 $67.05 $63.76 3,485
2018-10-03 $67.73 $67.79 $67.63 $67.70 $64.38 804
2018-10-02 $67.50 $67.66 $67.35 $67.42 $64.11 2,374
2018-10-01 $68.23 $68.23 $67.61 $67.61 $64.29 3,006
2018-09-28 $68.24 $68.34 $68.19 $68.19 $64.84 3,184
2018-09-27 $68.02 $68.22 $67.96 $67.96 $64.62 9,352
2018-09-26 $68.49 $68.71 $68.37 $68.46 $65.10 3,174
2018-09-25 $68.80 $68.80 $68.78 $68.78 $65.40 623
2018-09-24 $69.00 $69.00 $68.48 $68.48 $65.12 1,046
2018-09-21 $69.54 $69.54 $69.36 $69.36 $65.71 1,142
2018-09-20 $69.02 $69.54 $69.02 $69.54 $65.88 4,960
2018-09-19 $69.11 $69.11 $68.77 $68.84 $65.22 2,734
2018-09-18 $68.91 $69.16 $68.91 $69.16 $65.52 4,404
2018-09-17 $69.72 $69.72 $68.68 $68.75 $65.13 8,115
2018-09-14 $69.36 $69.45 $69.36 $69.45 $65.80 562
2018-09-13 $69.10 $69.10 $69.08 $69.08 $65.45 1,017
2018-09-12 $68.58 $68.81 $68.58 $68.81 $65.19 2,198
2018-09-11 $68.44 $69.06 $68.44 $68.83 $65.21 3,803
2018-09-10 $69.13 $69.13 $68.68 $68.87 $65.25 1,953
2018-09-07 $68.93 $68.93 $68.52 $68.64 $65.03 988
2018-09-06 $68.88 $68.91 $68.73 $68.83 $65.21 2,641
2018-09-05 $68.96 $69.17 $68.75 $69.17 $65.53 2,109
2018-09-04 $69.27 $69.42 $68.99 $69.09 $65.46 2,112
2018-08-31 $69.27 $69.27 $69.17 $69.17 $65.53 1,905
2018-08-30 $69.23 $69.29 $69.23 $69.29 $65.64 1,568
2018-08-29 $69.56 $69.75 $69.51 $69.51 $65.85 2,005
2018-08-28 $69.36 $69.50 $69.16 $69.45 $65.80 2,481
2018-08-27 $69.24 $69.79 $69.24 $69.44 $65.79 4,254
2018-08-24 $69.16 $69.26 $69.13 $69.20 $65.56 2,492
2018-08-23 $68.93 $69.03 $68.85 $68.92 $65.29 3,889
2018-08-22 $68.92 $69.32 $68.92 $69.24 $65.60 6,341
2018-08-21 $69.31 $69.31 $69.25 $69.25 $65.61 1,748
2018-08-20 $68.34 $68.75 $68.34 $68.68 $65.07 2,520
2018-08-17 $67.98 $68.38 $67.98 $68.38 $64.78 2,242
2018-08-16 $67.90 $68.30 $67.89 $68.06 $64.48 3,767
2018-08-15 $67.65 $67.65 $67.30 $67.30 $63.76 969
2018-08-14 $68.19 $68.19 $68.10 $68.10 $64.51 1,157
2018-08-13 $67.51 $67.58 $67.37 $67.37 $63.83 3,373
2018-08-10 $67.79 $68.16 $67.79 $67.79 $64.22 2,420
2018-08-09 $68.44 $68.44 $68.33 $68.44 $64.84 6,547
2018-08-08 $68.14 $68.38 $68.14 $68.38 $64.78 6,026
2018-08-07 $68.49 $68.70 $68.49 $68.52 $64.92 4,100
2018-08-06 $68.18 $68.29 $68.18 $68.21 $64.62 3,024
2018-08-03 $67.85 $67.97 $67.68 $67.97 $64.39 4,198
2018-08-02 $66.35 $67.77 $66.35 $67.77 $64.20 3,799
2018-08-01 $67.22 $67.22 $66.97 $67.19 $63.66 1,717
2018-07-31 $66.91 $67.57 $66.91 $67.56 $64.01 944
2018-07-30 $67.13 $67.15 $66.98 $67.15 $63.62 1,751
2018-07-27 $67.63 $67.69 $67.01 $67.01 $63.48 3,447
2018-07-26 $67.32 $67.95 $67.32 $67.72 $64.16 842
2018-07-25 $67.57 $67.57 $67.19 $67.57 $64.02 4,822
2018-07-24 $68.03 $68.03 $67.39 $67.39 $63.84 1,682
2018-07-23 $67.78 $68.04 $67.78 $67.95 $64.38 1,107
2018-07-20 $67.92 $68.16 $67.90 $68.16 $64.57 2,172
2018-07-19 $68.20 $68.42 $68.14 $68.36 $64.76 4,295
2018-07-18 $67.45 $67.97 $67.45 $67.97 $64.39 1,077
2018-07-17 $67.76 $67.88 $67.73 $67.83 $64.26 2,667
2018-07-16 $68.20 $68.20 $67.42 $67.49 $63.94 4,949
2018-07-13 $68.27 $68.30 $68.11 $68.11 $64.53 2,747
2018-07-12 $67.76 $68.08 $67.68 $67.98 $64.40 8,776
2018-07-11 $68.17 $68.17 $67.83 $67.85 $64.28 3,247
2018-07-10 $68.64 $68.64 $68.21 $68.30 $64.71 2,173
2018-07-09 $68.20 $68.49 $68.20 $68.49 $64.89 2,478
2018-07-06 $66.38 $67.78 $66.38 $67.71 $64.15 1,336
2018-07-05 $67.21 $67.21 $66.76 $67.03 $63.50 4,505
2018-07-03 $66.46 $67.05 $66.46 $66.69 $63.18 5,472
2018-07-02 $66.13 $66.25 $66.13 $66.25 $62.76 1,029
2018-06-29 $66.91 $66.96 $66.48 $66.48 $62.98 1,639
2018-06-28 $65.78 $65.87 $65.78 $65.87 $62.40 1,270
2018-06-27 $66.85 $67.27 $66.17 $66.22 $62.74 8,336
2018-06-26 $66.45 $67.02 $66.45 $66.94 $63.42 2,518
2018-06-25 $67.54 $67.54 $66.73 $66.85 $63.33 1,393
2018-06-22 $67.88 $67.88 $67.57 $67.57 $64.02 4,122
2018-06-21 $67.56 $67.75 $67.56 $67.75 $64.19 4,181
2018-06-20 $67.61 $68.08 $67.60 $68.03 $64.45 4,729
2018-06-19 $67.17 $67.58 $67.17 $67.54 $63.99 1,151
2018-06-18 $67.66 $67.70 $67.40 $67.56 $64.01 1,762
2018-06-15 $68.30 $68.30 $67.15 $67.47 $63.92 2,372
2018-06-14 $68.10 $68.10 $67.62 $67.64 $63.89 1,033
2018-06-13 $68.31 $68.31 $67.78 $67.78 $64.03 1,502
2018-06-12 $68.20 $68.26 $67.95 $68.10 $64.33 5,220
2018-06-11 $68.04 $68.04 $67.85 $67.92 $64.16 1,387
2018-06-08 $67.61 $67.61 $67.61 $67.61 $63.87 1,926
2018-06-07 $67.32 $67.60 $67.23 $67.52 $63.78 6,127
2018-06-06 $66.70 $67.31 $66.70 $67.31 $63.58 55,116
2018-06-05 $66.56 $66.76 $66.56 $66.76 $63.06 941
2018-06-04 $66.30 $66.48 $66.29 $66.48 $62.80 509
2018-06-01 $66.45 $66.45 $66.33 $66.40 $62.72 831
2018-05-31 $66.62 $66.62 $65.90 $65.93 $62.28 5,911
2018-05-30 $66.37 $66.88 $66.37 $66.87 $63.17 1,631
2018-05-29 $65.56 $65.56 $65.43 $65.43 $61.81 259
2018-05-25 $65.85 $65.92 $65.70 $65.70 $62.06 2,441
2018-05-24 $65.82 $66.09 $65.61 $66.09 $62.43 1,198
2018-05-23 $65.76 $65.94 $65.72 $65.89 $62.24 3,187
2018-05-22 $66.45 $66.59 $66.45 $66.45 $62.77 1,572
2018-05-21 $66.27 $66.56 $66.18 $66.44 $62.76 2,813
2018-05-18 $65.91 $66.05 $65.83 $65.87 $62.22 10,270
2018-05-17 $65.95 $66.16 $65.91 $65.91 $62.26 5,841
2018-05-16 $65.60 $65.94 $65.60 $65.89 $62.24 2,668
2018-05-15 $64.75 $65.39 $64.75 $65.39 $61.77 7,055
2018-05-14 $65.64 $65.64 $65.32 $65.49 $61.86 1,798
2018-05-11 $65.08 $65.57 $65.08 $65.37 $61.75 2,243
2018-05-10 $65.21 $65.61 $65.21 $65.44 $61.82 2,005
2018-05-09 $64.84 $65.00 $64.61 $64.86 $61.27 2,099
2018-05-08 $64.34 $64.62 $64.30 $64.45 $60.88 1,639
2018-05-07 $64.43 $64.57 $64.27 $64.31 $60.75 1,184
2018-05-04 $63.89 $64.12 $63.83 $63.83 $60.30 3,187
2018-05-03 $62.72 $63.17 $62.63 $63.06 $59.57 2,283
2018-05-02 $63.39 $63.76 $63.31 $63.32 $59.81 6,445
2018-05-01 $62.89 $63.54 $62.89 $63.22 $59.72 1,924
2018-04-30 $64.04 $64.04 $63.17 $63.29 $59.79 1,532
2018-04-27 $64.05 $64.05 $63.73 $63.79 $60.26 19,076
2018-04-26 $63.36 $64.20 $63.36 $64.10 $60.55 2,523
2018-04-25 $63.21 $63.81 $63.21 $63.81 $60.28 2,361
2018-04-24 $64.36 $64.42 $63.21 $63.50 $59.98 2,297
2018-04-23 $63.72 $64.18 $63.67 $63.75 $60.22 3,314
2018-04-20 $64.08 $64.14 $63.74 $63.88 $60.34 2,539
2018-04-19 $64.60 $64.60 $64.17 $64.36 $60.80 1,529
2018-04-18 $64.51 $65.04 $64.51 $64.73 $61.15 3,482
2018-04-17 $64.54 $64.57 $64.33 $64.33 $60.77 16,496
2018-04-16 $63.92 $64.26 $63.92 $64.26 $60.70 2,261
2018-04-13 $63.47 $63.73 $63.44 $63.50 $59.98 2,559
2018-04-12 $63.49 $63.90 $63.25 $63.76 $60.23 6,448
2018-04-11 $63.45 $63.56 $63.26 $63.53 $60.01 2,747
2018-04-10 $63.07 $63.63 $63.07 $63.39 $59.88 3,272
2018-04-09 $62.88 $63.16 $62.88 $62.89 $59.41 1,251
2018-04-06 $62.94 $63.05 $62.25 $62.51 $59.05 1,775
2018-04-05 $63.33 $63.45 $63.33 $63.45 $59.94 769
2018-04-04 $62.27 $62.70 $62.27 $62.70 $59.23 2,061
2018-04-03 $61.73 $62.29 $61.73 $62.29 $58.84 2,700
2018-04-02 $62.51 $62.51 $61.30 $61.49 $58.09 3,385
2018-03-29 $62.49 $63.02 $62.49 $63.02 $59.53 7,295
2018-03-28 $62.26 $62.30 $61.92 $62.21 $58.77 5,960
2018-03-27 $63.01 $63.01 $61.79 $61.82 $58.40 9,507
2018-03-26 $62.59 $62.94 $61.85 $62.94 $59.45 8,462
2018-03-23 $62.97 $62.97 $62.63 $62.64 $59.17 29,908
2018-03-22 $63.83 $64.18 $63.01 $63.01 $59.52 4,711
2018-03-21 $64.56 $64.91 $64.56 $64.70 $61.12 3,270
2018-03-20 $64.50 $64.50 $64.23 $64.23 $60.67 3,300
2018-03-19 $64.29 $64.29 $63.93 $64.10 $60.55 2,131
2018-03-16 $64.76 $65.10 $64.76 $65.10 $61.50 2,059
2018-03-15 $64.89 $65.03 $64.63 $64.70 $60.94 2,374
2018-03-14 $65.28 $65.28 $64.92 $64.92 $61.15 3,402
2018-03-13 $65.77 $65.77 $65.20 $65.20 $61.41 14,739
2018-03-12 $65.71 $65.71 $65.70 $65.70 $61.88 987
2018-03-09 $64.57 $65.43 $64.57 $65.43 $61.63 2,268
2018-03-08 $64.90 $64.90 $64.20 $64.56 $60.81 5,074
2018-03-07 $64.83 $64.83 $64.38 $64.83 $61.06 1,790
2018-03-06 $64.09 $64.47 $64.09 $64.47 $60.72 2,625
2018-03-05 $63.07 $64.09 $63.07 $63.89 $60.18 27,629
2018-03-02 $61.75 $63.00 $61.75 $63.00 $59.34 2,869
2018-03-01 $62.63 $62.63 $62.21 $62.50 $58.87 5,106
2018-02-28 $63.50 $63.63 $62.53 $62.53 $58.90 3,661
2018-02-27 $64.02 $64.62 $63.68 $63.68 $59.98 3,921
2018-02-26 $63.71 $64.39 $63.71 $64.23 $60.50 5,186
2018-02-23 $63.46 $63.57 $63.46 $63.57 $59.87 896
2018-02-22 $63.20 $63.20 $63.20 $63.20 $59.53 757
2018-02-21 $63.40 $64.10 $63.20 $63.20 $59.53 25,452
2018-02-20 $63.85 $64.00 $63.39 $63.39 $59.71 26,218
2018-02-16 $63.81 $64.26 $63.81 $64.09 $60.36 2,649
2018-02-15 $63.35 $63.75 $63.25 $63.75 $60.04 41,297
2018-02-14 $62.46 $63.15 $62.44 $63.15 $59.48 6,405
2018-02-13 $61.48 $61.83 $61.48 $61.83 $58.24 1,397
2018-02-12 $61.17 $62.14 $61.04 $62.14 $58.53 5,253
2018-02-09 $60.91 $61.46 $59.69 $61.46 $57.89 6,986
2018-02-08 $62.79 $62.79 $60.90 $60.90 $57.36 8,533
2018-02-07 $62.79 $63.10 $62.78 $62.83 $59.18 5,898
2018-02-06 $60.34 $62.99 $60.29 $62.75 $59.10 14,505
2018-02-05 $64.18 $64.30 $62.56 $62.85 $59.20 7,766
2018-02-02 $65.33 $65.35 $64.40 $64.41 $60.67 7,505
2018-02-01 $65.51 $66.00 $65.51 $66.00 $62.16 9,582
2018-01-31 $65.93 $66.23 $65.83 $65.85 $62.02 3,263
2018-01-30 $65.99 $66.19 $65.97 $66.06 $62.22 3,030
2018-01-29 $67.08 $67.19 $66.96 $66.96 $63.07 3,898
2018-01-26 $67.00 $67.16 $67.00 $67.16 $63.26 2,395
2018-01-25 $67.42 $67.42 $66.89 $67.00 $63.11 9,033
2018-01-24 $67.58 $67.95 $67.01 $67.04 $63.14 5,023
2018-01-23 $67.27 $67.48 $67.16 $67.47 $63.55 5,364
2018-01-22 $67.06 $67.20 $66.88 $67.20 $63.29 3,103
2018-01-19 $66.61 $66.89 $66.48 $66.76 $62.88 5,893
2018-01-18 $66.23 $66.29 $66.15 $66.15 $62.30 1,751
2018-01-17 $66.64 $66.67 $66.34 $66.67 $62.79 2,583
2018-01-16 $67.32 $67.32 $66.09 $66.09 $62.25 3,813
2018-01-12 $66.60 $66.60 $66.53 $66.53 $62.66 1,301
2018-01-11 $65.30 $66.50 $65.30 $66.45 $62.59 15,022
2018-01-10 $65.37 $65.50 $65.30 $65.30 $61.50 3,655
2018-01-09 $65.81 $66.01 $65.73 $65.73 $61.91 1,735
2018-01-08 $65.07 $65.91 $65.07 $65.71 $61.89 4,107
2018-01-05 $65.43 $65.46 $65.26 $65.31 $61.51 10,724
2018-01-04 $65.29 $65.35 $65.26 $65.32 $61.52 3,773
2018-01-03 $65.36 $65.39 $65.00 $65.32 $61.52 2,960
2018-01-02 $64.77 $64.97 $64.74 $64.84 $61.07 7,970
2017-12-29 $65.10 $65.10 $64.31 $64.31 $60.57 4,358
2017-12-28 $64.54 $64.61 $64.41 $64.61 $60.85 3,221
2017-12-27 $64.38 $64.74 $64.38 $64.71 $60.95 9,527
2017-12-26 $64.89 $64.89 $64.48 $64.64 $60.88 1,546
2017-12-22 $64.18 $64.58 $64.18 $64.58 $60.83 3,111
2017-12-21 $64.40 $64.68 $64.34 $64.43 $60.68 5,067
2017-12-20 $64.19 $64.30 $64.09 $64.23 $60.50 1,353
2017-12-19 $64.37 $64.46 $64.13 $64.25 $60.52 9,697
2017-12-18 $64.31 $64.59 $64.31 $64.59 $60.84 3,145
2017-12-15 $63.34 $63.96 $63.34 $63.47 $59.78 9,327
2017-12-14 $64.13 $64.13 $63.31 $63.31 $59.42 3,185
2017-12-13 $63.44 $64.11 $63.44 $64.02 $60.08 3,471
2017-12-12 $64.06 $64.07 $63.76 $63.76 $59.84 3,255
2017-12-11 $63.63 $64.01 $63.63 $63.75 $59.83 2,528
2017-12-08 $63.62 $64.08 $63.62 $63.82 $59.89 4,083
2017-12-07 $63.15 $63.82 $63.15 $63.66 $59.74 2,469
2017-12-06 $63.61 $63.64 $63.17 $63.17 $59.28 1,461
2017-12-05 $64.00 $64.13 $63.52 $63.52 $59.61 2,107
2017-12-04 $64.77 $64.90 $64.32 $64.37 $60.41 3,723
2017-12-01 $64.14 $64.16 $63.16 $64.02 $60.08 4,470
2017-11-30 $64.32 $64.32 $63.92 $64.07 $60.13 7,842
2017-11-29 $63.13 $64.04 $63.13 $64.04 $60.10 3,281
2017-11-28 $62.32 $63.31 $62.32 $63.31 $59.41 5,476
2017-11-27 $62.28 $62.56 $62.28 $62.45 $58.60 2,153
2017-11-24 $62.49 $62.57 $62.49 $62.57 $58.72 1,134
2017-11-22 $62.49 $62.71 $62.49 $62.51 $58.67 3,108
2017-11-21 $62.52 $62.60 $62.27 $62.27 $58.44 7,022
2017-11-20 $61.85 $62.14 $61.85 $62.01 $58.20 5,800
2017-11-17 $61.35 $61.94 $61.35 $61.94 $58.13 2,274
2017-11-16 $60.95 $61.79 $60.95 $61.68 $57.89 3,202
2017-11-15 $60.82 $61.25 $60.82 $60.87 $57.13 2,942
2017-11-14 $61.30 $61.30 $61.25 $61.27 $57.50 1,365
2017-11-13 $61.16 $61.54 $61.16 $61.54 $57.75 4,557
2017-11-10 $61.62 $61.62 $61.35 $61.35 $57.58 2,454
2017-11-09 $61.30 $61.70 $61.25 $61.55 $57.76 2,892
2017-11-08 $61.24 $61.84 $61.24 $61.84 $58.04 6,904
2017-11-07 $62.00 $62.00 $61.42 $61.42 $57.64 5,065
2017-11-06 $62.00 $62.00 $62.00 $62.00 $58.19 966
2017-11-03 $61.51 $61.81 $61.51 $61.81 $58.01 738
2017-11-02 $61.82 $61.90 $61.45 $61.57 $57.78 2,116
2017-11-01 $62.41 $62.41 $61.48 $61.90 $58.10 4,250
2017-10-31 $61.75 $62.28 $61.75 $62.00 $58.19 2,760
2017-10-30 $61.79 $61.82 $61.46 $61.50 $57.72 7,185
2017-10-27 $61.52 $62.04 $61.50 $61.88 $58.07 4,654
2017-10-26 $61.54 $61.80 $61.54 $61.73 $57.93 3,667
2017-10-25 $61.16 $61.64 $61.03 $61.48 $57.70 3,284
2017-10-24 $61.66 $62.01 $61.66 $61.96 $58.15 3,501
2017-10-23 $62.02 $62.19 $61.72 $61.72 $57.92 3,542
2017-10-20 $62.19 $62.19 $62.08 $62.08 $58.26 2,559
2017-10-19 $61.62 $61.82 $61.46 $61.82 $58.02 4,457
2017-10-18 $61.55 $61.93 $61.55 $61.63 $57.84 3,855
2017-10-17 $61.61 $61.78 $61.45 $61.45 $57.67 12,261
2017-10-16 $61.66 $61.95 $61.55 $61.55 $57.76 17,401
2017-10-13 $61.64 $61.94 $61.64 $61.80 $58.00 2,063
2017-10-12 $61.54 $61.72 $61.54 $61.69 $57.90 2,054
2017-10-11 $61.64 $61.70 $61.58 $61.63 $57.84 1,780
2017-10-10 $61.93 $61.93 $61.74 $61.74 $57.94 3,444
2017-10-09 $61.60 $61.67 $61.42 $61.42 $57.64 1,024
2017-10-06 $62.00 $62.00 $61.62 $61.62 $57.83 2,223
2017-10-05 $61.93 $62.04 $61.74 $62.04 $58.23 2,790
2017-10-04 $61.66 $61.85 $61.60 $61.68 $57.89 6,365
2017-10-03 $61.85 $61.85 $61.54 $61.75 $57.95 4,099
2017-10-02 $61.36 $61.64 $61.36 $61.64 $57.84 3,094
2017-09-29 $61.33 $61.48 $61.23 $61.34 $57.57 3,141
2017-09-28 $61.16 $61.16 $60.72 $60.98 $57.23 5,066
2017-09-27 $60.45 $61.08 $60.33 $60.88 $57.14 7,123
2017-09-26 $60.31 $60.58 $60.31 $60.58 $56.85 905
2017-09-25 $60.17 $60.28 $60.11 $60.11 $56.41 1,544
2017-09-22 $60.06 $60.06 $59.89 $59.90 $56.22 11,069
2017-09-21 $59.76 $59.88 $59.76 $59.83 $56.15 1,283
2017-09-20 $59.67 $59.98 $59.67 $59.88 $56.20 2,483
2017-09-19 $59.90 $59.90 $59.65 $59.85 $56.17 2,534
2017-09-18 $59.84 $59.88 $59.75 $59.76 $56.08 3,349
2017-09-15 $59.24 $59.61 $59.24 $59.61 $55.95 3,560
2017-09-14 $59.45 $59.60 $59.35 $59.35 $55.54 1,587
2017-09-13 $59.55 $59.60 $59.41 $59.41 $55.59 6,192
2017-09-12 $59.28 $59.66 $59.28 $59.66 $55.83 2,611
2017-09-11 $59.02 $59.27 $58.93 $58.93 $55.15 7,249
2017-09-08 $57.91 $58.45 $57.91 $58.45 $54.70 2,420
2017-09-07 $58.85 $58.85 $58.01 $58.11 $54.38 11,301
2017-09-06 $58.22 $58.54 $58.22 $58.36 $54.61 4,917
2017-09-05 $58.70 $58.89 $58.17 $58.22 $54.48 6,890
2017-09-01 $58.73 $59.02 $58.73 $58.97 $55.18 6,664
2017-08-31 $58.37 $58.67 $58.37 $58.59 $54.83 1,868
2017-08-30 $57.69 $58.19 $57.69 $58.19 $54.45 5,235
2017-08-29 $57.70 $57.93 $57.48 $57.78 $54.07 6,269
2017-08-28 $57.97 $57.97 $57.76 $57.86 $54.14 2,545
2017-08-25 $58.15 $58.15 $57.85 $58.04 $54.31 2,907
2017-08-24 $57.58 $57.93 $57.56 $57.73 $54.02 5,689
2017-08-23 $57.51 $57.78 $57.48 $57.65 $53.95 7,799
2017-08-22 $57.53 $57.65 $57.53 $57.65 $53.95 4,597
2017-08-21 $57.13 $57.27 $57.09 $57.27 $53.59 3,667
2017-08-18 $56.98 $57.39 $56.98 $57.39 $53.71 5,376
2017-08-17 $58.30 $58.33 $57.22 $57.22 $53.55 11,429
2017-08-16 $58.41 $58.62 $58.23 $58.23 $54.49 9,788
2017-08-15 $58.41 $58.41 $58.15 $58.28 $54.54 6,849
2017-08-14 $58.41 $58.83 $58.41 $58.72 $54.95 10,653
2017-08-11 $58.03 $58.08 $57.83 $58.08 $54.35 3,273
2017-08-10 $58.45 $58.45 $57.81 $57.81 $54.10 4,250
2017-08-09 $59.14 $59.14 $58.64 $58.97 $55.18 3,461
2017-08-08 $59.33 $59.86 $59.20 $59.54 $55.72 36,628
2017-08-07 $59.67 $59.92 $59.48 $59.55 $55.73 37,941
2017-08-04 $59.47 $59.74 $59.44 $59.74 $55.90 2,972
2017-08-03 $59.66 $59.66 $59.35 $59.53 $55.71 2,223
2017-08-02 $60.01 $60.01 $59.62 $59.62 $55.79 3,077
2017-08-01 $60.49 $60.49 $59.94 $60.35 $56.47 16,122
2017-07-31 $60.40 $60.40 $59.90 $60.13 $56.27 2,890
2017-07-28 $60.50 $60.50 $60.15 $60.15 $56.29 1,244
2017-07-27 $60.65 $60.65 $60.38 $60.38 $56.50 1,966
2017-07-26 $60.96 $60.99 $60.70 $60.79 $56.89 4,052
2017-07-25 $60.46 $61.35 $60.46 $61.00 $57.08 5,183
2017-07-24 $60.44 $60.44 $60.24 $60.41 $56.53 4,039
2017-07-21 $60.45 $60.47 $60.35 $60.47 $56.58 1,444
2017-07-20 $60.40 $60.77 $60.40 $60.62 $56.73 6,153
2017-07-19 $59.87 $60.91 $59.87 $60.91 $57.00 6,062
2017-07-18 $60.21 $60.21 $59.87 $59.90 $56.05 51,325
2017-07-17 $60.16 $60.40 $60.16 $60.39 $56.51 10,477
2017-07-14 $59.97 $60.35 $59.97 $60.31 $56.44 3,318
2017-07-13 $59.58 $59.83 $59.54 $59.83 $55.99 14,041
2017-07-12 $59.54 $60.01 $59.54 $59.81 $55.97 4,276
2017-07-11 $59.28 $59.47 $59.20 $59.35 $55.54 4,583
2017-07-10 $59.44 $59.63 $59.37 $59.37 $55.56 1,135
2017-07-07 $59.11 $59.66 $59.11 $59.39 $55.58 27,934
2017-07-06 $59.61 $59.65 $59.06 $59.06 $55.27 3,964
2017-07-05 $59.68 $59.84 $59.60 $59.60 $55.77 2,788
2017-07-03 $59.72 $60.32 $59.72 $60.03 $56.17 1,919
2017-06-30 $59.66 $59.84 $59.46 $59.71 $55.88 7,284
2017-06-29 $59.60 $59.77 $59.18 $59.73 $55.89 6,845
2017-06-28 $60.10 $60.10 $59.87 $59.87 $56.03 852
2017-06-27 $59.75 $59.75 $59.36 $59.36 $55.55 7,069
2017-06-26 $59.64 $59.93 $59.43 $59.58 $55.75 2,506
2017-06-23 $59.38 $59.47 $59.15 $59.47 $55.65 5,042
2017-06-22 $58.94 $59.19 $58.74 $59.04 $55.25 6,838
2017-06-21 $59.28 $59.45 $58.88 $58.93 $55.15 3,826
2017-06-20 $59.80 $59.80 $59.33 $59.52 $55.70 4,252
2017-06-19 $60.08 $60.12 $59.87 $59.90 $56.05 2,489
2017-06-16 $59.46 $59.46 $59.38 $59.45 $55.63 2,021
2017-06-15 $59.74 $60.04 $59.71 $59.96 $55.97 3,806
2017-06-14 $60.40 $60.40 $60.06 $60.12 $56.12 2,191
2017-06-13 $60.40 $60.66 $60.40 $60.57 $56.54 5,123
2017-06-12 $60.22 $60.27 $60.15 $60.24 $56.23 2,297
2017-06-09 $59.78 $60.48 $59.78 $60.25 $56.24 3,438
2017-06-08 $59.39 $59.95 $59.39 $59.78 $55.80 5,128
2017-06-07 $59.46 $59.62 $59.19 $59.28 $55.33 8,961
2017-06-06 $59.24 $59.62 $59.10 $59.47 $55.52 5,215
2017-06-05 $59.61 $59.85 $59.61 $59.68 $55.71 4,481
2017-06-02 $59.71 $60.11 $59.71 $60.07 $56.07 1,474
2017-06-01 $59.10 $59.55 $59.10 $59.55 $55.59 2,142
2017-05-31 $58.37 $58.89 $58.37 $58.89 $54.97 5,500
2017-05-30 $58.72 $58.94 $58.68 $58.71 $54.81 4,690
2017-05-26 $59.20 $59.20 $58.81 $58.81 $54.90 8,871
2017-05-25 $59.11 $59.39 $59.06 $59.29 $55.35 9,263
2017-05-24 $58.85 $59.14 $58.85 $59.10 $55.17 5,315
2017-05-23 $58.90 $59.17 $58.89 $59.05 $55.12 3,802
2017-05-22 $58.79 $58.95 $58.69 $58.85 $54.94 6,358
2017-05-19 $58.31 $58.90 $58.31 $58.79 $54.88 15,494
2017-05-18 $58.10 $58.18 $57.73 $58.17 $54.30 6,896
2017-05-17 $58.82 $58.82 $58.00 $58.10 $54.24 7,179
2017-05-16 $59.21 $59.25 $59.04 $59.25 $55.31 51,955
2017-05-15 $59.41 $59.67 $59.32 $59.57 $55.61 5,276
2017-05-12 $59.19 $59.19 $58.87 $58.93 $55.01 1,878
2017-05-11 $59.29 $59.55 $59.09 $59.27 $55.33 8,122
2017-05-10 $59.57 $59.95 $59.45 $59.95 $55.96 2,518
2017-05-09 $59.70 $59.70 $59.29 $59.36 $55.41 21,317
2017-05-08 $59.41 $59.66 $59.22 $59.65 $55.68 6,085
2017-05-05 $59.33 $59.60 $59.03 $59.50 $55.54 51,865
2017-05-04 $59.23 $59.32 $58.60 $59.20 $55.26 10,542
2017-05-03 $59.63 $59.63 $58.94 $59.24 $55.30 4,042
2017-05-02 $59.77 $59.80 $59.33 $59.35 $55.40 36,859
2017-05-01 $59.43 $59.60 $59.34 $59.40 $55.45 2,622
2017-04-28 $59.99 $59.99 $59.48 $59.48 $55.52 7,205
2017-04-27 $59.92 $60.11 $59.92 $60.11 $56.11 1,058
2017-04-26 $60.20 $60.46 $60.06 $60.24 $56.23 3,876
2017-04-25 $59.77 $60.28 $59.77 $60.13 $56.13 6,584
2017-04-24 $59.78 $59.79 $59.57 $59.70 $55.73 6,104
2017-04-21 $58.97 $59.12 $58.94 $59.05 $55.12 5,076
2017-04-20 $58.92 $59.08 $58.92 $58.93 $55.01 9,131
2017-04-19 $58.52 $58.86 $58.48 $58.49 $54.60 15,621
2017-04-18 $58.38 $58.38 $58.06 $58.30 $54.42 6,560
2017-04-17 $57.84 $58.47 $57.84 $58.28 $54.40 26,200
2017-04-13 $58.19 $58.34 $57.70 $57.90 $54.05 21,889
2017-04-12 $58.79 $58.79 $58.34 $58.34 $54.46 7,563
2017-04-11 $58.69 $59.17 $58.53 $59.17 $55.24 8,400
2017-04-10 $58.63 $59.18 $58.62 $58.72 $54.82 12,261
2017-04-07 $58.51 $58.93 $58.51 $58.55 $54.66 3,422
2017-04-06 $58.41 $58.88 $58.41 $58.77 $54.86 23,414
2017-04-05 $58.69 $59.23 $57.97 $58.04 $54.18 19,837
2017-04-04 $58.44 $58.79 $58.42 $58.53 $54.64 23,638
2017-04-03 $59.28 $59.28 $58.39 $58.63 $54.73 27,187
2017-03-31 $58.93 $59.25 $58.93 $59.05 $55.12 2,889
2017-03-30 $58.75 $59.02 $58.74 $59.01 $55.09 6,316
2017-03-29 $58.18 $58.63 $58.18 $58.63 $54.73 5,241
2017-03-28 $57.64 $58.61 $57.64 $58.61 $54.71 2,632
2017-03-27 $57.49 $58.06 $57.26 $58.06 $54.20 3,870
2017-03-24 $58.36 $58.41 $57.85 $57.91 $54.06 47,558
2017-03-23 $58.02 $58.46 $58.01 $58.12 $54.26 7,874
2017-03-22 $57.53 $57.89 $57.31 $57.80 $53.95 8,239
2017-03-21 $59.34 $59.34 $57.84 $57.97 $54.12 31,644
2017-03-20 $59.23 $59.23 $58.86 $59.13 $55.20 15,642
2017-03-17 $59.31 $59.45 $59.09 $59.30 $55.36 6,183
2017-03-16 $59.61 $59.64 $59.27 $59.54 $55.41 8,930
2017-03-15 $59.02 $59.59 $58.86 $59.45 $55.32 11,670
2017-03-14 $58.35 $58.76 $58.25 $58.76 $54.68 7,095
2017-03-13 $58.58 $58.86 $58.58 $58.67 $54.60 2,265
2017-03-10 $59.01 $59.01 $58.45 $58.65 $54.58 11,343
2017-03-09 $58.88 $58.96 $58.34 $58.39 $54.34 4,891
2017-03-08 $59.16 $59.16 $58.90 $58.98 $54.88 5,801
2017-03-07 $59.20 $59.43 $59.00 $59.00 $54.90 8,988
2017-03-06 $59.83 $59.83 $59.19 $59.34 $55.22 17,726
2017-03-03 $59.70 $59.98 $59.48 $59.81 $55.65 12,679
2017-03-02 $60.58 $60.58 $59.88 $59.88 $55.72 7,613
2017-03-01 $60.27 $60.61 $60.11 $60.45 $56.25 79,703
2017-02-28 $59.77 $59.90 $59.38 $59.38 $55.26 7,940
2017-02-27 $59.86 $60.19 $59.86 $60.09 $55.92 147,760
2017-02-24 $59.56 $59.95 $59.37 $59.95 $55.79 14,995
2017-02-23 $60.19 $60.19 $59.44 $59.88 $55.72 9,389
2017-02-22 $60.15 $60.24 $59.86 $60.19 $56.01 8,864
2017-02-21 $60.08 $60.37 $60.03 $60.33 $56.14 12,066
2017-02-17 $59.41 $59.84 $59.41 $59.77 $55.62 7,879
2017-02-16 $60.07 $60.08 $59.48 $59.81 $55.66 18,008
2017-02-15 $59.86 $60.05 $59.62 $59.99 $55.82 13,596
2017-02-14 $59.73 $59.80 $59.43 $59.73 $55.58 16,756
2017-02-13 $59.41 $59.76 $59.41 $59.58 $55.44 26,636
2017-02-10 $59.14 $59.59 $59.14 $59.39 $55.27 13,301
2017-02-09 $58.34 $59.11 $58.34 $59.11 $55.01 7,589
2017-02-08 $58.55 $58.55 $58.06 $58.48 $54.42 6,526
2017-02-07 $59.00 $59.00 $58.30 $58.46 $54.40 60,753
2017-02-06 $58.89 $58.89 $58.44 $58.56 $54.49 11,205
2017-02-03 $59.04 $59.04 $58.63 $58.87 $54.78 11,221
2017-02-02 $58.31 $58.44 $58.10 $58.19 $54.15 3,372
2017-02-01 $58.40 $58.95 $58.02 $58.20 $54.16 4,853
2017-01-31 $58.29 $58.47 $57.81 $58.31 $54.26 5,325
2017-01-30 $58.55 $58.55 $57.61 $58.14 $54.10 13,740
2017-01-27 $58.95 $58.95 $58.43 $58.72 $54.64 9,052
2017-01-26 $59.20 $59.20 $58.86 $58.95 $54.85 8,330
2017-01-25 $59.01 $59.24 $59.00 $59.09 $54.99 11,077
2017-01-24 $58.27 $58.88 $58.26 $58.65 $54.58 3,312
2017-01-23 $58.19 $58.19 $57.50 $57.78 $53.77 4,052
2017-01-20 $58.18 $58.18 $57.85 $57.96 $53.93 9,700
2017-01-19 $57.69 $57.76 $57.50 $57.58 $53.58 3,529
2017-01-18 $58.00 $58.17 $57.84 $58.08 $54.05 2,404
2017-01-17 $58.53 $58.53 $57.81 $57.83 $53.81 17,867
2017-01-13 $58.46 $58.59 $58.33 $58.38 $54.33 11,135
2017-01-12 $57.91 $58.09 $57.50 $58.03 $54.00 6,564
2017-01-11 $58.30 $58.46 $58.18 $58.38 $54.33 6,551
2017-01-10 $57.64 $58.41 $57.64 $58.09 $54.06 12,072
2017-01-09 $58.33 $58.33 $57.79 $57.83 $53.82 8,934
2017-01-06 $58.29 $58.42 $58.16 $58.21 $54.17 15,178
2017-01-05 $58.46 $58.67 $58.06 $58.29 $54.24 12,581
2017-01-04 $58.31 $58.77 $58.31 $58.75 $54.67 13,042
2017-01-03 $58.14 $58.27 $57.46 $57.93 $53.91 143,706
2016-12-30 $57.88 $57.88 $57.42 $57.58 $53.58 24,524
2016-12-29 $57.85 $57.94 $57.54 $57.67 $53.67 10,047
2016-12-28 $58.13 $58.13 $57.47 $57.58 $53.58 11,858
2016-12-27 $58.22 $58.32 $58.08 $58.26 $54.21 14,305
2016-12-23 $57.63 $57.95 $57.63 $57.89 $53.87 8,490
2016-12-22 $58.10 $58.10 $57.62 $57.91 $53.89 11,109
2016-12-21 $59.10 $59.10 $58.26 $58.34 $54.29 13,876
2016-12-20 $58.48 $58.56 $58.18 $58.49 $54.43 20,271
2016-12-19 $58.57 $58.57 $57.96 $58.02 $53.99 5,953
2016-12-16 $57.95 $58.50 $57.90 $57.90 $53.88 21,773
2016-12-15 $58.18 $58.39 $57.99 $58.19 $54.07 9,902
2016-12-14 $58.46 $58.49 $57.78 $57.92 $53.82 20,698
2016-12-13 $59.00 $59.00 $58.22 $58.69 $54.54 29,791
2016-12-12 $59.37 $59.37 $58.42 $58.54 $54.40 3,914
2016-12-09 $59.56 $59.56 $58.80 $58.92 $54.75 49,212
2016-12-08 $58.55 $59.08 $58.27 $58.97 $54.80 23,137
2016-12-07 $57.18 $58.36 $57.18 $58.28 $54.15 43,124
2016-12-06 $56.95 $57.56 $56.89 $57.56 $53.49 6,028
2016-12-05 $56.52 $56.99 $56.52 $56.95 $52.92 12,597
2016-12-02 $56.14 $56.37 $56.10 $56.23 $52.25 6,243
2016-12-01 $56.64 $56.64 $56.05 $56.23 $52.25 13,995
2016-11-30 $57.05 $57.05 $56.29 $56.29 $52.31 13,123
2016-11-29 $56.42 $56.42 $56.06 $56.16 $52.18 5,792
2016-11-28 $56.78 $56.78 $56.11 $56.27 $52.29 93,258
2016-11-25 $56.61 $56.61 $56.61 $56.61 $52.60 688
2016-11-23 $56.28 $56.52 $56.13 $56.52 $52.52 16,065
2016-11-22 $56.03 $56.20 $55.85 $56.16 $52.19 102,309
2016-11-21 $55.75 $55.75 $55.49 $55.59 $51.65 18,486
2016-11-18 $55.58 $55.58 $55.28 $55.41 $51.49 6,619
2016-11-17 $55.32 $55.38 $55.12 $55.30 $51.39 11,647
2016-11-16 $54.88 $54.99 $54.75 $54.99 $51.10 4,312
2016-11-15 $54.97 $54.99 $54.58 $54.98 $51.09 5,838
2016-11-14 $54.24 $54.67 $54.24 $54.54 $50.68 6,934
2016-11-11 $53.31 $53.75 $53.05 $53.75 $49.94 3,534
2016-11-10 $53.27 $53.39 $53.15 $53.17 $49.40 6,683
2016-11-09 $50.74 $52.72 $50.74 $52.72 $48.99 21,925
2016-11-08 $51.10 $51.63 $51.10 $51.63 $47.98 5,160
2016-11-07 $51.14 $51.42 $51.14 $51.30 $47.67 4,474
2016-11-04 $50.72 $50.76 $50.49 $50.49 $46.91 2,827
2016-11-03 $50.52 $50.52 $50.24 $50.24 $46.68 1,083
2016-11-02 $50.74 $50.74 $50.40 $50.44 $46.87 4,153
2016-11-01 $51.66 $51.66 $50.57 $50.84 $47.24 1,737
2016-10-31 $51.00 $51.49 $51.00 $51.31 $47.68 2,742
2016-10-28 $51.17 $51.52 $51.02 $51.11 $47.49 1,745
2016-10-27 $52.05 $52.05 $51.17 $51.17 $47.55 2,444
2016-10-26 $51.89 $51.94 $51.67 $51.70 $48.04 2,382
2016-10-25 $52.20 $52.30 $51.92 $51.98 $48.30 6,446
2016-10-24 $52.53 $52.53 $52.23 $52.34 $48.64 4,799
2016-10-21 $52.01 $52.10 $52.01 $52.01 $48.33 1,783
2016-10-20 $52.37 $52.37 $52.37 $52.37 $48.66 184
2016-10-19 $52.27 $52.49 $52.11 $52.37 $48.66 6,692
2016-10-18 $52.05 $52.24 $51.97 $52.10 $48.41 2,770
2016-10-17 $51.88 $51.91 $51.71 $51.77 $48.11 4,563
2016-10-14 $52.13 $52.13 $51.81 $51.90 $48.23 3,419
2016-10-13 $51.66 $52.01 $51.57 $51.97 $48.29 8,208
2016-10-12 $52.12 $52.25 $52.12 $52.25 $48.55 1,631
2016-10-11 $52.43 $52.45 $51.87 $51.90 $48.23 7,687
2016-10-10 $52.97 $52.97 $52.97 $52.97 $49.22 638
2016-10-07 $52.72 $52.75 $52.28 $52.62 $48.89 13,034
2016-10-06 $52.70 $52.90 $52.52 $52.90 $49.16 4,063
2016-10-05 $52.86 $53.09 $52.85 $52.85 $49.11 8,226
2016-10-04 $52.63 $52.82 $52.33 $52.52 $48.80 12,610
2016-10-03 $53.08 $53.08 $52.72 $52.73 $49.00 2,359
2016-09-30 $52.71 $53.18 $52.70 $53.15 $49.39 1,702
2016-09-29 $53.11 $53.11 $52.59 $52.60 $48.88 5,161
2016-09-28 $52.71 $52.89 $52.42 $52.89 $49.15 3,590
2016-09-27 $52.39 $52.59 $52.26 $52.46 $48.75 5,216
2016-09-26 $52.67 $52.67 $52.45 $52.45 $48.74 4,027
2016-09-23 $53.20 $53.20 $52.84 $52.84 $49.10 9,399
2016-09-22 $52.79 $53.32 $52.79 $53.30 $49.53 25,928
2016-09-21 $52.14 $52.25 $51.70 $51.70 $48.04 4,347
2016-09-20 $52.54 $52.54 $51.98 $51.98 $48.30 2,829
2016-09-19 $52.33 $52.43 $52.11 $52.11 $48.42 3,047
2016-09-16 $51.95 $51.95 $51.77 $51.77 $48.11 949
2016-09-15 $52.02 $52.41 $52.02 $52.41 $48.52 663
2016-09-14 $51.92 $52.06 $51.69 $51.69 $47.86 3,416
2016-09-13 $52.01 $52.01 $51.80 $51.99 $48.14 38,382
2016-09-12 $52.12 $52.89 $51.96 $52.89 $48.97 5,305
2016-09-09 $53.00 $53.00 $52.35 $52.38 $48.50 10,558
2016-09-08 $53.96 $54.00 $53.84 $53.84 $49.85 1,425
2016-09-07 $53.63 $53.91 $53.63 $53.91 $49.91 3,053
2016-09-06 $53.90 $53.90 $53.68 $53.85 $49.86 3,173
2016-09-02 $53.73 $53.99 $53.71 $53.97 $49.97 10,452
2016-09-01 $53.67 $53.67 $53.09 $53.42 $49.46 3,129
2016-08-31 $53.38 $53.64 $53.17 $53.40 $49.44 5,116
2016-08-30 $53.96 $53.96 $53.50 $53.63 $49.65 10,250
2016-08-29 $53.60 $53.91 $53.60 $53.77 $49.78 6,606
2016-08-26 $53.94 $53.94 $53.14 $53.32 $49.37 2,034
2016-08-25 $53.41 $53.56 $53.41 $53.48 $49.52 1,425
2016-08-24 $53.57 $53.57 $53.41 $53.41 $49.45 1,619
2016-08-23 $53.77 $53.81 $53.73 $53.81 $49.82 816
2016-08-22 $53.23 $53.47 $53.17 $53.38 $49.42 4,660
2016-08-19 $53.03 $53.41 $53.03 $53.41 $49.45 1,622
2016-08-18 $53.12 $53.33 $53.12 $53.30 $49.35 5,446
2016-08-17 $52.80 $52.95 $52.68 $52.95 $49.02 5,771
2016-08-16 $53.23 $53.29 $53.18 $53.28 $49.33 2,943
2016-08-15 $53.39 $53.61 $53.39 $53.52 $49.55 6,000
2016-08-12 $53.06 $53.17 $52.98 $53.03 $49.10 1,430
2016-08-11 $53.22 $53.22 $52.88 $53.12 $49.18 1,724
2016-08-10 $53.10 $53.13 $52.87 $52.87 $48.95 1,652
2016-08-09 $53.29 $53.29 $53.08 $53.14 $49.20 5,777
2016-08-08 $53.21 $53.22 $53.16 $53.16 $49.22 2,722
2016-08-05 $52.95 $53.13 $52.95 $53.13 $49.19 1,815
2016-08-04 $52.58 $52.61 $52.45 $52.59 $48.69 7,992
2016-08-03 $52.14 $52.50 $52.14 $52.50 $48.61 1,340
2016-08-02 $52.64 $52.67 $52.05 $52.13 $48.27 5,047
2016-08-01 $52.67 $52.88 $52.67 $52.88 $48.96 756
2016-07-29 $52.73 $53.04 $52.71 $52.93 $49.01 12,633
2016-07-28 $52.71 $52.72 $52.71 $52.72 $48.81 811
2016-07-27 $52.67 $52.75 $52.53 $52.75 $48.84 1,907
2016-07-26 $52.70 $52.83 $52.44 $52.80 $48.89 6,275
2016-07-25 $52.58 $52.59 $52.46 $52.59 $48.69 1,183
2016-07-22 $52.41 $52.65 $52.41 $52.65 $48.75 2,413
2016-07-21 $52.71 $52.72 $52.22 $52.35 $48.47 1,772
2016-07-20 $52.60 $52.66 $52.58 $52.66 $48.76 2,499
2016-07-19 $52.38 $52.40 $52.12 $52.25 $48.38 99,763
2016-07-18 $52.45 $52.49 $52.35 $52.49 $48.60 8,212
2016-07-15 $52.53 $52.53 $52.29 $52.40 $48.52 2,235
2016-07-14 $52.34 $52.72 $52.34 $52.42 $48.53 10,603
2016-07-13 $52.49 $52.53 $52.13 $52.24 $48.37 1,894
2016-07-12 $52.21 $52.56 $52.13 $52.46 $48.57 10,212
2016-07-11 $51.67 $51.80 $51.67 $51.80 $47.96 3,071
2016-07-08 $51.10 $51.10 $51.10 $51.10 $47.31 590
2016-07-07 $50.45 $50.68 $50.07 $50.34 $46.61 7,539
2016-07-06 $49.74 $50.07 $49.74 $50.06 $46.35 1,301
2016-07-05 $49.99 $49.99 $49.69 $49.98 $46.28 1,987
2016-07-01 $50.84 $50.84 $50.50 $50.55 $46.80 3,041
2016-06-30 $50.11 $50.53 $50.11 $50.53 $46.78 15,362
2016-06-29 $49.45 $49.54 $49.45 $49.54 $45.87 918
2016-06-28 $48.25 $48.62 $48.09 $48.62 $45.01 5,110
2016-06-27 $48.95 $48.95 $47.56 $47.75 $44.21 1,599
2016-06-24 $49.82 $49.90 $49.34 $49.34 $45.68 8,157
2016-06-23 $51.15 $51.40 $51.12 $51.34 $47.54 7,729
2016-06-22 $50.88 $50.88 $50.63 $50.64 $46.89 1,397
2016-06-21 $50.85 $50.85 $50.71 $50.78 $47.02 3,414
2016-06-20 $50.89 $50.89 $50.84 $50.84 $47.07 886
2016-06-17 $50.15 $50.18 $49.99 $50.18 $46.46 7,949
2016-06-16 $49.79 $50.07 $49.54 $50.03 $46.24 6,262
2016-06-15 $50.54 $50.54 $50.50 $50.50 $46.68 770
2016-06-14 $49.95 $50.38 $49.86 $50.16 $46.36 39,133
2016-06-13 $50.81 $50.82 $50.66 $50.66 $46.82 4,415
2016-06-10 $51.12 $51.26 $50.90 $50.96 $47.10 1,453
2016-06-09 $51.52 $51.83 $51.52 $51.83 $47.91 5,786
2016-06-08 $51.87 $52.08 $51.87 $51.96 $48.03 2,734
2016-06-07 $51.38 $51.96 $51.38 $51.74 $47.82 4,752
2016-06-06 $51.00 $51.58 $51.00 $51.50 $47.60 2,668
2016-06-03 $51.03 $51.03 $50.96 $50.96 $47.10 643
2016-06-02 $50.73 $51.12 $50.65 $51.12 $47.25 5,216
2016-06-01 $50.73 $50.81 $50.66 $50.81 $46.97 59,907
2016-05-31 $50.42 $50.76 $50.42 $50.60 $46.77 8,894
2016-05-27 $50.40 $50.51 $50.31 $50.49 $46.67 3,239
2016-05-26 $50.04 $50.22 $50.04 $50.18 $46.38 6,770
2016-05-25 $50.01 $50.18 $49.90 $50.18 $46.38 11,742
2016-05-24 $48.94 $49.73 $48.94 $49.71 $45.95 2,996
2016-05-23 $49.08 $49.08 $49.08 $49.08 $45.37 374
2016-05-20 $48.51 $49.00 $48.51 $48.92 $45.22 8,900
2016-05-19 $48.25 $48.30 $47.88 $48.27 $44.62 9,124
2016-05-18 $48.28 $48.77 $48.28 $48.74 $45.05 4,501
2016-05-17 $49.08 $49.08 $48.44 $48.59 $44.91 13,113
2016-05-16 $49.01 $49.24 $49.01 $49.07 $45.36 2,519
2016-05-13 $48.78 $49.09 $48.47 $48.60 $44.92 7,057
2016-05-12 $49.27 $49.27 $48.85 $49.21 $45.49 7,886
2016-05-11 $49.42 $49.63 $49.28 $49.28 $45.55 1,958
2016-05-10 $49.27 $49.78 $49.27 $49.78 $46.02 1,559
2016-05-09 $49.20 $49.31 $48.98 $49.14 $45.42 2,601
2016-05-06 $49.04 $49.17 $48.94 $49.17 $45.45 4,154
2016-05-05 $49.10 $49.40 $48.87 $48.93 $45.22 11,714
2016-05-04 $49.23 $49.54 $49.01 $49.19 $45.47 5,243
2016-05-03 $49.80 $49.80 $49.04 $49.04 $45.33 1,383
2016-05-02 $49.88 $50.10 $49.88 $50.10 $46.30 2,103
2016-04-29 $49.85 $49.85 $49.42 $49.76 $45.99 3,986
2016-04-28 $50.09 $50.63 $50.02 $50.29 $46.48 2,824
2016-04-27 $50.28 $50.76 $50.28 $50.76 $46.92 1,338
2016-04-26 $49.78 $50.44 $49.78 $50.44 $46.62 2,505
2016-04-25 $50.02 $50.15 $49.69 $49.78 $46.01 53,680
2016-04-22 $49.82 $50.35 $49.82 $50.22 $46.42 5,579
2016-04-21 $50.28 $50.28 $49.66 $49.74 $45.97 8,815
2016-04-20 $49.92 $50.37 $49.92 $50.21 $46.41 2,686
2016-04-19 $49.95 $50.14 $49.95 $50.10 $46.31 4,130
2016-04-18 $49.50 $49.82 $49.50 $49.79 $46.02 1,350
2016-04-15 $49.41 $49.50 $49.27 $49.48 $45.74 10,909
2016-04-14 $49.48 $49.52 $49.38 $49.40 $45.66 4,135
2016-04-13 $49.00 $49.53 $48.97 $49.51 $45.76 2,342
2016-04-12 $48.17 $48.76 $48.01 $48.56 $44.89 3,557
2016-04-11 $48.36 $48.36 $48.12 $48.12 $44.48 4,235
2016-04-08 $48.29 $48.32 $48.00 $48.04 $44.40 1,739
2016-04-07 $47.85 $48.00 $47.56 $47.56 $43.96 819
2016-04-06 $48.18 $48.32 $48.17 $48.32 $44.66 3,040
2016-04-05 $48.18 $48.18 $47.98 $47.98 $44.35 1,850
2016-04-04 $48.88 $48.88 $48.38 $48.40 $44.74 627
2016-04-01 $48.52 $48.97 $48.52 $48.97 $45.26 36,860
2016-03-31 $48.80 $48.96 $48.72 $48.76 $45.07 23,881
2016-03-30 $48.91 $48.94 $48.68 $48.94 $45.24 961
2016-03-29 $47.80 $48.66 $47.80 $48.63 $44.95 17,429
2016-03-28 $47.73 $48.01 $47.65 $47.85 $44.23 1,299
2016-03-24 $47.25 $47.74 $47.24 $47.74 $44.13 4,293
2016-03-23 $48.26 $48.26 $47.69 $47.69 $44.08 4,718
2016-03-22 $48.29 $48.44 $48.29 $48.44 $44.77 2,423
2016-03-21 $48.38 $48.48 $48.27 $48.41 $44.75 5,276
2016-03-18 $48.13 $48.76 $48.13 $48.50 $44.83 4,009
2016-03-17 $47.84 $48.53 $47.84 $48.53 $44.65 3,773
2016-03-16 $47.53 $47.76 $47.29 $47.76 $43.94 7,769
2016-03-15 $47.31 $47.32 $47.19 $47.24 $43.46 8,469
2016-03-14 $47.68 $47.72 $47.53 $47.68 $43.87 6,157
2016-03-11 $47.38 $47.80 $47.38 $47.77 $43.95 2,278
2016-03-10 $47.04 $47.04 $46.60 $46.60 $42.88 1,425
2016-03-09 $47.11 $47.17 $46.94 $47.17 $43.40 1,608
2016-03-08 $47.42 $47.42 $46.76 $46.76 $43.02 13,126
2016-03-07 $47.10 $47.86 $47.10 $47.86 $44.04 11,185
2016-03-04 $47.28 $47.65 $47.24 $47.41 $43.62 5,579
2016-03-03 $46.34 $47.01 $46.34 $47.00 $43.24 8,889
2016-03-02 $45.83 $46.17 $45.77 $46.16 $42.47 2,237
2016-03-01 $45.35 $45.83 $45.35 $45.78 $42.12 8,501
2016-02-29 $44.97 $45.26 $44.82 $44.82 $41.24 2,975
2016-02-26 $44.93 $45.11 $44.86 $45.01 $41.41 6,276
2016-02-25 $44.35 $44.73 $44.23 $44.63 $41.06 11,293
2016-02-24 $43.50 $44.24 $43.29 $44.22 $40.69 7,407
2016-02-23 $44.36 $44.36 $43.84 $43.86 $40.36 524,487
2016-02-22 $44.38 $44.48 $44.26 $44.26 $40.72 13,278
2016-02-19 $43.47 $43.77 $43.47 $43.62 $40.13 7,539
2016-02-18 $43.74 $43.78 $43.57 $43.67 $40.18 2,485
2016-02-17 $43.93 $44.11 $43.83 $43.83 $40.33 11,870
2016-02-16 $42.62 $43.27 $42.47 $43.08 $39.64 18,930
2016-02-12 $41.62 $42.10 $41.55 $42.10 $38.74 42,590
2016-02-11 $40.84 $41.62 $40.84 $41.62 $38.29 6,721
2016-02-10 $42.31 $42.56 $41.93 $42.00 $38.64 3,772
2016-02-09 $41.90 $42.20 $41.76 $42.00 $38.64 12,820
2016-02-08 $42.58 $42.58 $41.52 $41.63 $38.30 6,305
2016-02-05 $43.32 $43.32 $42.97 $43.03 $39.60 1,849
2016-02-04 $43.14 $44.17 $43.14 $43.80 $40.30 5,407
2016-02-03 $42.74 $43.50 $42.72 $43.43 $39.96 26,272
2016-02-02 $43.30 $43.30 $42.92 $42.92 $39.49 154,778
2016-02-01 $43.88 $44.20 $43.81 $44.00 $40.48 4,774
2016-01-29 $43.40 $44.00 $43.40 $44.00 $40.48 6,918
2016-01-28 $42.73 $43.07 $42.57 $42.66 $39.25 2,230
2016-01-27 $42.74 $43.41 $42.48 $42.83 $39.41 6,542
2016-01-26 $42.42 $43.07 $42.42 $43.02 $39.58 6,499
2016-01-25 $42.85 $42.85 $42.05 $42.07 $38.71 6,706
2016-01-22 $42.76 $43.12 $42.75 $42.96 $39.53 4,031
2016-01-21 $41.80 $42.41 $41.49 $42.14 $38.77 23,756
2016-01-20 $41.22 $41.99 $40.23 $41.69 $38.36 11,152
2016-01-19 $42.60 $42.71 $41.61 $41.93 $38.58 16,955
2016-01-15 $42.33 $42.50 $41.74 $42.50 $39.10 14,342
2016-01-14 $43.06 $43.51 $42.36 $43.26 $39.80 28,832
2016-01-13 $44.28 $44.28 $42.73 $42.74 $39.32 11,637
2016-01-12 $44.42 $44.42 $43.39 $43.90 $40.39 22,365
2016-01-11 $44.34 $44.45 $43.63 $43.84 $40.34 37,178
2016-01-08 $45.05 $45.05 $44.26 $44.29 $40.75 10,619
2016-01-07 $45.11 $45.49 $44.71 $44.71 $41.14 16,788
2016-01-06 $46.32 $46.37 $45.60 $45.65 $42.00 13,619
2016-01-05 $47.14 $47.14 $46.82 $46.97 $43.22 3,274
2016-01-04 $46.67 $46.96 $46.53 $46.96 $43.21 5,138
2015-12-31 $47.33 $47.73 $47.31 $47.53 $43.73 9,487
2015-12-30 $47.85 $47.95 $47.63 $47.68 $43.87 11,141
2015-12-29 $47.96 $48.06 $47.69 $48.06 $44.22 12,391
2015-12-28 $47.83 $47.83 $47.38 $47.59 $43.79 29,180
2015-12-24 $48.06 $48.10 $47.89 $48.06 $44.22 4,109
2015-12-23 $47.56 $47.91 $47.55 $47.89 $44.06 6,618
2015-12-22 $46.65 $47.20 $46.58 $47.20 $43.43 5,529
2015-12-21 $46.41 $46.60 $46.26 $46.49 $42.78 7,759
2015-12-18 $46.57 $46.61 $46.37 $46.45 $42.74 29,240
2015-12-17 $47.94 $47.94 $47.01 $47.06 $43.16 7,935
2015-12-16 $47.52 $47.74 $47.18 $47.74 $43.78 4,164
2015-12-15 $46.76 $47.14 $46.76 $46.90 $43.01 15,833
2015-12-14 $46.67 $46.67 $46.11 $46.35 $42.50 4,971
2015-12-11 $46.91 $46.97 $46.72 $46.81 $42.93 9,652
2015-12-10 $47.63 $47.83 $47.47 $47.66 $43.71 10,594
2015-12-09 $48.11 $48.31 $47.39 $47.51 $43.57 2,773
2015-12-08 $47.58 $47.90 $47.51 $47.79 $43.82 11,314
2015-12-07 $48.52 $48.52 $47.87 $47.87 $43.90 2,911
2015-12-04 $48.43 $48.63 $48.22 $48.57 $44.54 3,599
2015-12-03 $48.92 $48.95 $48.15 $48.30 $44.29 5,602
2015-12-02 $49.57 $49.57 $48.90 $48.90 $44.85 4,864
2015-12-01 $49.40 $49.58 $49.30 $49.53 $45.42 11,980
2015-11-30 $49.37 $49.37 $49.15 $49.25 $45.16 5,308
2015-11-27 $49.31 $49.35 $49.27 $49.27 $45.18 1,202
2015-11-25 $49.18 $49.47 $49.12 $49.31 $45.22 4,920
2015-11-24 $48.79 $49.26 $48.69 $49.26 $45.18 8,054
2015-11-23 $48.76 $49.01 $48.76 $48.85 $44.80 5,801
2015-11-20 $48.93 $48.94 $48.58 $48.66 $44.62 41,650
2015-11-19 $48.74 $48.83 $48.66 $48.68 $44.64 9,935
2015-11-18 $48.38 $48.92 $48.25 $48.92 $44.86 17,947
2015-11-17 $48.32 $48.41 $47.95 $48.07 $44.08 6,929
2015-11-16 $47.79 $48.32 $47.55 $48.23 $44.23 6,423
2015-11-13 $47.72 $47.82 $47.48 $47.58 $43.63 6,787
2015-11-12 $48.64 $48.64 $48.12 $48.14 $44.15 6,612
2015-11-11 $48.95 $48.95 $48.95 $48.95 $44.89 1,131
2015-11-10 $49.42 $49.42 $49.00 $49.22 $45.14 6,537
2015-11-09 $49.37 $49.37 $49.08 $49.28 $45.19 3,465
2015-11-06 $49.33 $49.55 $49.32 $49.51 $45.40 6,753
2015-11-05 $49.94 $49.94 $49.49 $49.78 $45.65 8,655
2015-11-04 $50.13 $50.22 $49.78 $49.91 $45.77 32,971
2015-11-03 $49.71 $50.31 $49.71 $50.20 $46.03 15,441
2015-11-02 $49.15 $49.93 $49.15 $49.85 $45.71 25,260
2015-10-30 $48.86 $49.30 $48.86 $49.17 $45.09 6,309
2015-10-29 $49.05 $49.05 $48.79 $48.79 $44.74 4,229
2015-10-28 $48.46 $49.11 $48.46 $49.11 $45.04 1,686
2015-10-27 $48.25 $48.46 $48.13 $48.29 $44.28 5,685
2015-10-26 $48.82 $48.86 $48.72 $48.72 $44.68 11,734
2015-10-23 $48.94 $49.09 $48.80 $49.04 $44.97 5,542
2015-10-22 $48.68 $48.96 $48.68 $48.84 $44.79 1,892
2015-10-21 $48.77 $48.83 $48.45 $48.45 $44.43 1,685
2015-10-20 $48.97 $49.23 $48.97 $49.05 $44.98 2,790
2015-10-19 $48.95 $49.14 $48.70 $48.86 $44.80 2,744
2015-10-16 $48.97 $49.15 $48.88 $49.15 $45.08 5,133
2015-10-15 $48.55 $49.16 $48.55 $49.16 $45.09 13,107
2015-10-14 $48.67 $48.83 $48.45 $48.45 $44.43 6,554
2015-10-13 $48.72 $49.34 $48.72 $48.74 $44.70 3,375
2015-10-12 $49.34 $49.34 $49.02 $49.08 $45.01 4,044
2015-10-09 $49.42 $49.42 $49.23 $49.26 $45.17 4,221
2015-10-08 $48.71 $49.40 $48.62 $49.36 $45.26 9,047
2015-10-07 $48.41 $48.67 $48.13 $48.67 $44.63 90,202
2015-10-06 $48.24 $48.34 $48.02 $48.24 $44.24 8,390
2015-10-05 $47.77 $48.29 $47.71 $48.15 $44.15 10,276
2015-10-02 $45.61 $47.06 $45.61 $47.06 $43.16 12,457
2015-10-01 $45.99 $46.16 $45.57 $45.96 $42.15 4,098
2015-09-30 $45.87 $46.08 $45.46 $46.07 $42.25 35,726
2015-09-29 $45.49 $45.66 $45.16 $45.27 $41.51 14,150
2015-09-28 $46.20 $46.20 $45.37 $45.37 $41.60 4,709
2015-09-25 $47.16 $47.18 $46.71 $46.71 $42.83 3,303
2015-09-24 $46.72 $46.93 $46.39 $46.91 $43.02 7,699
2015-09-23 $47.36 $47.55 $47.07 $47.12 $43.21 7,168
2015-09-22 $47.35 $47.69 $47.22 $47.36 $43.43 4,811
2015-09-21 $48.27 $48.58 $47.98 $48.05 $44.06 7,963
2015-09-18 $48.40 $48.51 $48.07 $48.07 $44.08 6,289
2015-09-17 $49.08 $49.56 $49.04 $49.22 $44.98 12,320
2015-09-16 $48.56 $49.12 $48.56 $49.04 $44.82 7,254
2015-09-15 $48.05 $48.53 $47.93 $48.41 $44.24 7,218
2015-09-14 $48.02 $48.02 $47.84 $47.84 $43.72 2,857
2015-09-11 $47.77 $48.05 $47.70 $48.02 $43.88 9,385
2015-09-10 $48.10 $48.30 $47.91 $47.91 $43.78 60,283
2015-09-09 $48.71 $48.88 $48.14 $48.17 $44.02 4,125
2015-09-08 $48.27 $48.53 $47.95 $48.53 $44.35 12,242
2015-09-04 $47.57 $47.61 $47.30 $47.56 $43.46 4,751
2015-09-03 $47.86 $48.50 $47.86 $48.11 $43.96 12,462
2015-09-02 $47.88 $47.88 $47.25 $47.86 $43.74 4,204
2015-09-01 $47.80 $47.99 $47.05 $47.25 $43.18 21,714
2015-08-31 $48.45 $48.74 $48.29 $48.46 $44.29 5,656
2015-08-28 $48.39 $48.78 $48.39 $48.67 $44.48 8,042
2015-08-27 $47.97 $48.56 $47.59 $48.41 $44.24 10,976
2015-08-26 $46.69 $47.29 $46.04 $47.16 $43.10 67,507
2015-08-25 $47.36 $47.48 $45.93 $45.93 $41.97 118,306

Invesco S&P MidCap 400 Equal Weight ETF (EWMC) News Headlines

Recent Invesco S&P MidCap 400 Equal Weight ETF (EWMC) News
Similar Companies to Invesco S&P MidCap 400 Equal Weight ETF (EWMC) 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.