Invesco S&P SmallCap 600 Equal Weight ETF (EWSC) Exchange: NYSE ARCA

Data as of March 29, 2024

$67.42 ($-0.04) -0.06%

Invesco S&P SmallCap 600 Equal Weight ETF - Daily Information
Click for more stock information on Invesco S&P SmallCap 600 Equal Weight ETF.
Daily Information Data
Date March 29, 2024
Open $67.47
Previous Close $67.42
High $67.50
Low $67.35
Adjusted Open $67.47
Previous Adjusted Close $67.42
Adjusted High $67.50
Adjusted Low $67.35

About Invesco S&P SmallCap 600 Equal Weight ETF (EWSC)

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 SmallCap 600® Index (the “Parent Index”), a broad-based index of approximately 600 securities that measures the small-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 float-adjusted market capitalization weighted methodology, the Index Provider assigns each component security the same weight in the Underlying Index. As of June 30, 2020, the Underlying Index was comprised of 601 constituents with market capitalizations ranging from $77.3 million to $4.2 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 SmallCap 600 Equal Weight ETF (EWSC)

Date Open High Low Close Adj.Close Volume
2023-03-30 $67.47 $67.50 $67.35 $67.42 $67.42 9,706
2023-03-29 $67.50 $67.50 $67.46 $67.46 $67.46 1,026
2023-03-28 $67.48 $67.52 $67.42 $67.45 $67.45 8,877
2023-03-27 $67.91 $67.95 $67.90 $67.94 $67.47 2,104
2023-03-24 $67.89 $67.93 $67.89 $67.93 $67.46 1,283
2023-03-23 $67.70 $67.92 $67.70 $67.91 $67.44 3,882
2023-03-22 $67.87 $67.95 $67.48 $67.93 $67.46 20,493
2023-03-21 $67.86 $67.88 $67.84 $67.88 $67.41 10,564
2023-03-20 $67.93 $67.93 $67.88 $67.91 $67.44 1,745
2023-03-17 $68.92 $68.92 $67.87 $67.87 $67.40 491
2023-03-16 $67.06 $70.05 $66.74 $69.83 $69.83 23,124
2023-03-15 $68.22 $68.72 $68.01 $68.72 $68.72 11,338
2023-03-14 $70.65 $70.88 $70.02 $70.02 $70.02 348
2023-03-13 $68.74 $69.39 $68.61 $68.63 $68.63 1,521
2023-03-10 $71.14 $71.77 $70.13 $70.42 $70.42 2,106
2023-03-09 $73.78 $73.78 $72.40 $72.41 $72.41 7,846
2023-03-08 $74.28 $74.45 $73.69 $74.20 $74.20 7,542
2023-03-07 $74.00 $74.08 $73.83 $74.08 $74.08 2,021
2023-03-06 $76.35 $76.35 $74.63 $74.68 $74.68 3,397
2023-03-03 $76.00 $76.87 $75.73 $76.87 $76.87 1,783
2023-03-02 $75.78 $75.87 $75.64 $75.87 $75.87 1,214
2023-03-01 $75.71 $75.77 $75.23 $75.72 $75.72 3,633
2023-02-28 $75.77 $75.81 $75.53 $75.55 $75.55 832
2023-02-27 $76.20 $76.20 $75.40 $75.46 $75.46 2,214
2023-02-24 $75.15 $75.43 $75.00 $75.43 $75.43 6,450
2023-02-23 $76.14 $76.14 $75.24 $76.12 $76.12 1,811
2023-02-22 $75.98 $75.98 $75.48 $75.50 $75.50 2,510
2023-02-21 $76.54 $76.54 $75.38 $75.38 $75.38 4,998
2023-02-17 $76.45 $77.74 $76.45 $77.73 $77.73 5,087
2023-02-16 $77.54 $78.11 $77.54 $77.55 $77.55 2,674
2023-02-15 $77.10 $78.19 $77.10 $77.85 $77.85 32,779
2023-02-14 $76.94 $77.46 $76.92 $77.18 $77.18 2,737
2023-02-13 $76.73 $77.52 $76.73 $77.52 $77.52 1,310
2023-02-10 $76.45 $76.62 $76.33 $76.62 $76.62 970
2023-02-09 $78.00 $78.23 $76.41 $76.42 $76.42 7,654
2023-02-08 $77.86 $77.86 $77.24 $77.44 $77.44 11,160
2023-02-07 $77.65 $78.84 $77.65 $78.84 $78.84 1,269
2023-02-06 $78.75 $78.75 $78.16 $78.38 $78.38 11,257
2023-02-03 $79.66 $80.41 $79.64 $79.72 $79.72 3,787
2023-02-02 $79.89 $80.00 $79.28 $79.95 $79.95 6,362
2023-02-01 $76.81 $78.48 $76.70 $77.98 $77.98 2,406
2023-01-31 $76.61 $76.91 $76.54 $76.91 $76.91 3,721
2023-01-30 $75.34 $75.35 $74.80 $74.82 $74.82 8,725
2023-01-27 $75.39 $75.82 $75.36 $75.64 $75.64 8,703
2023-01-26 $76.07 $76.07 $74.77 $75.38 $75.38 8,207
2023-01-25 $74.53 $75.02 $74.53 $74.83 $74.83 2,324
2023-01-24 $74.62 $74.87 $74.61 $74.71 $74.71 2,526
2023-01-23 $74.69 $75.11 $74.69 $75.08 $75.08 3,478
2023-01-20 $73.56 $74.09 $73.56 $74.09 $74.09 681
2023-01-19 $72.66 $73.42 $72.66 $73.09 $73.09 10,872
2023-01-18 $74.04 $74.35 $73.66 $73.66 $73.66 11,429
2023-01-17 $75.16 $75.32 $74.61 $74.80 $74.80 3,629
2023-01-13 $74.08 $75.15 $74.08 $74.99 $74.99 2,378
2023-01-12 $74.36 $74.58 $74.23 $74.52 $74.52 2,739
2023-01-11 $73.09 $73.49 $73.07 $73.46 $73.46 2,181
2023-01-10 $71.69 $72.45 $71.69 $72.45 $72.45 1,274
2023-01-09 $71.95 $72.00 $71.40 $71.40 $71.40 508
2023-01-06 $71.00 $71.61 $71.00 $71.40 $71.40 658
2023-01-05 $69.86 $69.86 $69.86 $69.86 $69.86 45
2023-01-04 $70.72 $70.72 $70.22 $70.40 $70.40 5,303
2023-01-03 $69.20 $69.34 $68.98 $69.28 $69.28 4,020
2022-12-30 $69.18 $69.33 $69.11 $69.20 $69.20 1,418
2022-12-29 $68.31 $69.81 $68.31 $69.43 $69.43 8,691
2022-12-28 $68.26 $68.46 $67.90 $67.95 $67.95 2,850
2022-12-27 $69.13 $69.65 $69.13 $69.26 $69.26 4,685
2022-12-23 $69.31 $69.31 $69.31 $69.31 $69.31 433
2022-12-22 $68.57 $68.87 $68.57 $68.87 $68.87 1,459
2022-12-21 $70.15 $70.15 $69.52 $69.61 $69.61 899
2022-12-20 $68.78 $68.89 $68.78 $68.83 $68.83 938
2022-12-19 $68.60 $68.60 $68.60 $68.60 $68.60 185
2022-12-16 $69.52 $69.62 $69.03 $69.58 $69.30 10,134
2022-12-15 $71.25 $71.25 $69.85 $70.15 $69.87 3,509
2022-12-14 $72.78 $72.78 $71.92 $71.92 $71.64 1,801
2022-12-13 $74.14 $74.14 $72.31 $72.37 $72.08 1,698
2022-12-12 $71.25 $71.91 $71.25 $71.91 $71.62 817
2022-12-09 $71.75 $71.75 $71.25 $71.25 $70.97 1,737
2022-12-08 $72.02 $72.89 $71.87 $72.00 $71.71 3,051
2022-12-07 $72.07 $72.37 $71.73 $71.73 $71.73 2,463
2022-12-06 $72.50 $72.60 $72.08 $72.17 $72.17 1,888
2022-12-05 $75.54 $75.54 $72.72 $72.72 $72.72 2,560
2022-12-02 $74.80 $74.80 $74.80 $74.80 $74.80 282
2022-12-01 $74.65 $74.65 $74.49 $74.49 $74.49 301
2022-11-30 $73.88 $74.44 $73.88 $74.44 $74.44 571
2022-11-29 $73.10 $73.10 $72.85 $72.85 $72.85 563
2022-11-28 $72.76 $72.76 $72.45 $72.45 $72.45 456
2022-11-25 $73.98 $73.98 $73.98 $73.98 $73.98 182
2022-11-23 $74.01 $74.01 $73.68 $73.74 $73.74 1,900
2022-11-22 $73.09 $73.81 $73.09 $73.79 $73.79 3,343
2022-11-21 $72.39 $72.92 $72.39 $72.88 $72.88 4,280
2022-11-18 $73.68 $73.68 $73.06 $73.06 $73.06 1,299
2022-11-17 $72.43 $72.77 $71.70 $72.74 $72.74 2,244
2022-11-16 $75.02 $75.02 $72.95 $72.99 $72.99 9,022
2022-11-15 $74.75 $74.75 $73.96 $74.12 $74.12 1,876
2022-11-14 $73.65 $73.76 $73.05 $73.05 $73.05 4,927
2022-11-11 $74.07 $74.25 $73.91 $73.92 $73.92 1,164
2022-11-10 $70.83 $73.38 $70.83 $73.38 $73.38 5,448
2022-11-09 $70.44 $70.45 $68.98 $69.19 $69.19 5,583
2022-11-08 $71.40 $71.74 $71.04 $71.11 $71.11 1,868
2022-11-07 $70.60 $71.27 $70.43 $70.93 $70.93 3,115
2022-11-04 $69.60 $70.40 $69.14 $70.18 $70.18 5,189
2022-11-03 $68.56 $69.48 $68.56 $69.02 $69.02 8,143
2022-11-02 $71.37 $71.51 $69.74 $69.74 $69.74 1,758
2022-11-01 $71.99 $72.02 $71.66 $71.99 $71.99 10,972
2022-10-31 $71.44 $71.70 $71.40 $71.40 $71.40 3,412
2022-10-28 $70.25 $71.44 $69.86 $71.19 $71.19 15,952
2022-10-27 $69.99 $70.76 $69.68 $69.72 $69.72 5,454
2022-10-26 $69.68 $70.29 $69.68 $69.74 $69.74 2,076
2022-10-25 $67.50 $69.50 $67.50 $69.32 $69.32 1,552
2022-10-24 $67.56 $67.56 $67.42 $67.46 $67.46 781
2022-10-21 $66.91 $66.91 $66.91 $66.91 $66.91 720
2022-10-20 $66.39 $66.39 $65.42 $65.49 $65.49 958
2022-10-19 $66.40 $66.40 $65.76 $66.12 $66.12 2,900
2022-10-18 $67.55 $67.55 $67.00 $67.17 $67.17 3,675
2022-10-17 $66.32 $66.69 $66.29 $66.62 $66.62 6,727
2022-10-14 $65.54 $65.54 $64.81 $64.81 $64.81 1,381
2022-10-13 $63.36 $66.32 $63.30 $66.29 $66.29 3,338
2022-10-12 $64.59 $64.59 $64.54 $64.58 $64.58 530
2022-10-11 $64.55 $65.10 $64.55 $64.77 $64.77 2,428
2022-10-10 $65.01 $65.01 $64.67 $64.79 $64.79 1,293
2022-10-07 $64.69 $64.71 $64.69 $64.71 $64.71 176
2022-10-06 $66.63 $66.63 $66.40 $66.40 $66.40 1,197
2022-10-05 $66.63 $66.86 $65.66 $66.79 $66.79 3,903
2022-10-04 $66.69 $67.19 $66.69 $67.19 $67.19 1,608
2022-10-03 $63.98 $64.89 $63.98 $64.55 $64.55 6,598
2022-09-30 $64.79 $64.79 $62.99 $62.99 $62.99 1,137
2022-09-29 $63.41 $63.41 $63.04 $63.41 $63.41 1,288
2022-09-28 $63.83 $65.30 $63.83 $64.97 $64.97 5,768
2022-09-27 $63.20 $63.20 $62.66 $63.15 $63.15 19,274
2022-09-26 $64.50 $64.50 $63.28 $63.28 $63.28 289
2022-09-23 $63.64 $64.22 $63.64 $64.14 $64.14 1,116
2022-09-22 $66.79 $66.84 $65.72 $65.84 $65.84 1,279
2022-09-21 $68.42 $68.42 $67.24 $67.24 $67.24 2,147
2022-09-20 $67.98 $68.00 $67.89 $67.96 $67.96 1,370
2022-09-19 $68.66 $68.93 $68.66 $68.93 $68.93 4,497
2022-09-16 $68.01 $68.58 $68.01 $68.58 $68.32 769
2022-09-15 $69.87 $69.87 $69.11 $69.28 $69.02 1,464
2022-09-14 $69.51 $69.71 $69.06 $69.60 $69.34 2,457
2022-09-13 $70.65 $71.24 $69.72 $69.72 $69.46 4,169
2022-09-12 $72.00 $72.66 $72.00 $72.50 $72.23 2,586
2022-09-09 $70.75 $71.68 $70.75 $71.68 $71.41 2,136
2022-09-08 $69.35 $70.27 $69.35 $70.27 $70.01 1,280
2022-09-07 $69.06 $70.07 $69.02 $70.01 $69.75 2,324
2022-09-06 $68.65 $69.00 $68.54 $68.68 $68.43 1,850
2022-09-02 $71.39 $71.57 $69.95 $69.95 $69.95 2,372
2022-09-01 $70.12 $70.43 $70.05 $70.43 $70.43 3,138
2022-08-31 $71.77 $71.77 $71.44 $71.48 $71.48 1,237
2022-08-30 $72.61 $72.61 $72.21 $72.21 $72.21 375
2022-08-29 $74.27 $74.27 $73.44 $73.44 $73.44 1,821
2022-08-26 $74.83 $74.83 $74.09 $74.09 $74.09 854
2022-08-25 $76.26 $76.44 $76.12 $76.44 $76.44 364
2022-08-24 $74.91 $75.03 $74.91 $75.03 $75.03 494
2022-08-23 $74.95 $75.00 $74.84 $74.84 $74.84 575
2022-08-22 $75.29 $75.29 $74.70 $74.80 $74.80 2,042
2022-08-19 $76.65 $76.69 $76.65 $76.69 $76.69 212
2022-08-18 $77.79 $78.47 $77.79 $78.29 $78.29 1,392
2022-08-17 $77.80 $77.80 $77.80 $77.80 $77.80 594
2022-08-16 $78.93 $78.93 $78.93 $78.93 $78.93 220
2022-08-15 $78.32 $78.69 $78.31 $78.55 $78.55 1,316
2022-08-12 $78.16 $78.16 $78.16 $78.16 $78.16 251
2022-08-11 $77.02 $77.14 $76.76 $76.76 $76.76 1,019
2022-08-10 $75.59 $76.49 $75.36 $76.33 $76.33 4,200
2022-08-09 $74.79 $75.05 $74.36 $74.36 $74.36 8,111
2022-08-08 $75.67 $76.16 $75.55 $75.84 $75.84 2,065
2022-08-05 $73.87 $75.20 $73.87 $75.09 $75.09 4,754
2022-08-04 $74.88 $75.07 $74.88 $74.89 $74.89 505
2022-08-03 $75.65 $75.65 $75.45 $75.45 $75.45 495
2022-08-02 $74.90 $74.90 $74.56 $74.56 $74.56 1,522
2022-08-01 $74.76 $75.16 $74.76 $74.95 $74.95 370
2022-07-29 $74.33 $74.69 $74.33 $74.69 $74.69 1,383
2022-07-28 $73.93 $74.24 $73.93 $74.17 $74.17 702
2022-07-27 $72.09 $73.52 $72.07 $73.39 $73.39 2,660
2022-07-26 $71.79 $71.91 $71.63 $71.67 $71.67 2,688
2022-07-25 $72.07 $72.07 $72.07 $72.07 $72.07 239
2022-07-22 $71.80 $71.80 $71.29 $71.60 $71.60 753
2022-07-21 $72.04 $72.37 $72.04 $72.37 $72.37 342
2022-07-20 $72.15 $72.38 $72.07 $72.36 $72.36 1,220
2022-07-19 $70.91 $71.33 $70.91 $71.33 $71.33 476
2022-07-18 $69.75 $70.14 $68.88 $68.97 $68.97 29,830
2022-07-15 $68.19 $68.84 $68.19 $68.74 $68.74 1,253
2022-07-14 $67.35 $67.35 $67.35 $67.35 $67.35 481
2022-07-13 $67.95 $67.95 $67.89 $67.94 $67.94 756
2022-07-12 $68.71 $68.71 $68.21 $68.21 $68.21 423
2022-07-11 $68.07 $68.07 $68.07 $68.07 $68.07 247
2022-07-08 $69.25 $69.25 $69.25 $69.25 $69.25 277
2022-07-07 $69.45 $69.45 $69.34 $69.34 $69.34 857
2022-07-06 $68.29 $68.29 $68.11 $68.11 $68.11 339
2022-07-05 $67.93 $69.04 $67.93 $69.04 $69.04 1,039
2022-07-01 $68.67 $68.67 $67.37 $68.63 $68.63 3,467
2022-06-30 $67.04 $68.27 $67.04 $67.73 $67.73 21,047
2022-06-29 $68.33 $68.33 $68.02 $68.14 $68.14 969
2022-06-28 $70.84 $70.84 $68.96 $68.96 $68.96 2,969
2022-06-27 $70.23 $70.52 $70.09 $70.09 $70.09 3,338
2022-06-24 $68.91 $69.82 $68.83 $69.73 $69.73 7,161
2022-06-23 $67.22 $67.73 $66.83 $67.73 $67.73 2,696
2022-06-22 $67.34 $67.34 $67.18 $67.18 $67.18 569
2022-06-21 $67.44 $67.71 $67.04 $67.07 $67.07 4,394
2022-06-17 $67.10 $67.10 $66.45 $66.47 $66.23 586
2022-06-16 $66.29 $66.29 $65.73 $65.75 $65.51 1,048
2022-06-15 $69.25 $69.82 $68.68 $69.10 $68.85 10,675
2022-06-14 $68.98 $68.98 $67.73 $68.29 $68.04 17,816
2022-06-13 $69.84 $69.85 $68.51 $68.51 $68.26 1,915
2022-06-10 $72.28 $72.28 $71.87 $71.91 $71.65 2,402
2022-06-09 $74.49 $74.71 $73.88 $73.88 $73.61 1,980
2022-06-08 $75.08 $76.17 $74.86 $75.19 $74.92 8,156
2022-06-07 $75.88 $76.47 $75.88 $76.47 $76.20 1,528
2022-06-06 $75.60 $75.60 $75.32 $75.50 $75.22 1,149
2022-06-03 $74.84 $75.51 $74.84 $75.10 $74.83 13,336
2022-06-02 $75.11 $75.84 $75.11 $75.84 $75.57 3,604
2022-06-01 $75.58 $75.58 $73.55 $74.67 $74.40 17,191
2022-05-31 $75.68 $75.68 $74.29 $74.75 $74.48 11,021
2022-05-27 $74.30 $75.57 $74.30 $75.56 $75.29 16,626
2022-05-26 $73.30 $74.15 $73.30 $73.84 $73.58 1,093
2022-05-25 $71.33 $72.22 $71.33 $72.22 $71.96 1,043
2022-05-24 $70.84 $70.84 $69.41 $70.71 $70.46 2,746
2022-05-23 $71.96 $71.96 $70.86 $71.46 $71.20 79,650
2022-05-20 $70.26 $70.82 $70.25 $70.82 $70.56 1,861
2022-05-19 $71.06 $71.87 $71.06 $71.36 $71.10 1,995
2022-05-18 $72.74 $72.74 $71.58 $71.58 $71.32 542
2022-05-17 $72.67 $73.95 $72.67 $73.95 $73.68 774
2022-05-16 $71.57 $72.35 $71.57 $71.84 $71.58 1,480
2022-05-13 $72.10 $72.15 $71.92 $71.95 $71.69 1,421
2022-05-12 $68.70 $70.13 $68.70 $70.13 $69.87 3,622
2022-05-11 $70.69 $71.73 $69.23 $69.28 $69.03 5,936
2022-05-10 $71.57 $71.57 $69.60 $70.48 $70.23 5,703
2022-05-09 $71.91 $71.91 $70.63 $70.95 $70.70 4,232
2022-05-06 $73.38 $73.38 $72.68 $72.94 $72.67 1,144
2022-05-05 $75.98 $75.98 $73.60 $73.85 $73.59 2,470
2022-05-04 $74.22 $76.81 $74.22 $76.61 $76.33 880
2022-05-03 $74.28 $75.14 $74.10 $75.00 $74.73 2,343
2022-05-02 $73.27 $74.29 $73.24 $74.29 $74.02 6,289
2022-04-29 $74.63 $74.63 $73.51 $73.55 $73.28 871
2022-04-28 $73.86 $75.81 $73.58 $75.66 $75.39 3,993
2022-04-27 $75.29 $75.30 $74.19 $74.28 $74.01 3,551
2022-04-26 $75.26 $75.26 $74.71 $74.76 $74.49 4,676
2022-04-25 $75.82 $76.93 $74.93 $76.93 $76.65 1,826
2022-04-22 $77.34 $77.97 $76.85 $76.85 $76.57 1,859
2022-04-21 $80.64 $80.64 $78.94 $78.94 $78.65 632
2022-04-20 $80.19 $80.19 $80.19 $80.19 $79.90 447
2022-04-19 $79.55 $79.89 $79.55 $79.69 $79.40 1,168
2022-04-18 $78.65 $78.65 $78.11 $78.11 $77.83 1,432
2022-04-14 $78.61 $78.61 $78.61 $78.61 $78.33 174
2022-04-13 $78.62 $79.11 $78.62 $78.98 $78.70 6,036
2022-04-12 $77.81 $78.55 $77.70 $77.75 $77.47 1,299
2022-04-11 $77.51 $77.51 $77.18 $77.18 $76.90 484
2022-04-08 $78.04 $78.04 $77.65 $77.65 $77.37 2,887
2022-04-07 $78.12 $78.34 $77.23 $77.95 $77.67 3,121
2022-04-06 $76.80 $79.09 $76.80 $78.10 $77.82 2,173
2022-04-05 $80.75 $81.71 $79.04 $79.07 $78.78 7,683
2022-04-04 $82.35 $82.35 $80.98 $80.98 $80.69 921
2022-04-01 $81.14 $81.14 $80.30 $81.10 $80.81 10,300
2022-03-31 $81.42 $81.42 $80.49 $80.49 $80.20 1,789
2022-03-30 $82.52 $82.52 $81.27 $81.27 $80.97 1,165
2022-03-29 $82.00 $82.68 $82.00 $82.68 $82.38 1,243
2022-03-28 $80.23 $80.55 $80.08 $80.55 $80.26 2,046
2022-03-25 $81.20 $81.20 $80.73 $80.98 $80.69 2,212
2022-03-24 $79.92 $80.49 $79.92 $80.49 $80.20 985
2022-03-23 $80.80 $80.92 $79.91 $79.91 $79.62 1,790
2022-03-22 $81.00 $81.41 $81.00 $81.33 $81.04 1,493
2022-03-21 $81.42 $81.50 $80.84 $80.84 $80.55 1,408
2022-03-18 $81.24 $81.82 $81.17 $81.82 $81.29 1,129
2022-03-17 $80.25 $81.58 $80.25 $81.50 $80.96 2,611
2022-03-16 $79.30 $80.45 $79.30 $80.39 $79.86 3,540
2022-03-15 $78.35 $78.50 $77.82 $78.50 $77.99 3,710
2022-03-14 $79.25 $81.02 $77.59 $77.92 $77.41 7,818
2022-03-11 $79.40 $79.40 $78.84 $78.84 $78.32 1,052
2022-03-10 $79.59 $79.84 $78.80 $79.84 $79.31 1,838
2022-03-09 $79.81 $80.19 $79.66 $79.73 $79.21 15,844
2022-03-08 $77.96 $79.67 $77.96 $78.30 $77.79 9,052
2022-03-07 $79.51 $79.54 $78.00 $78.00 $77.50 1,975
2022-03-04 $79.25 $79.52 $78.96 $79.52 $79.00 3,543
2022-03-03 $80.31 $80.66 $80.31 $80.45 $79.92 8,573
2022-03-02 $78.92 $80.84 $78.92 $80.84 $80.31 1,226
2022-03-01 $79.94 $79.94 $78.24 $78.60 $78.09 749
2022-02-28 $80.30 $80.42 $80.02 $80.34 $79.82 1,855
2022-02-25 $78.89 $79.86 $78.51 $79.86 $79.34 3,972
2022-02-24 $75.20 $78.24 $75.12 $78.24 $77.73 5,161
2022-02-23 $78.07 $78.07 $77.09 $77.09 $76.59 1,182
2022-02-22 $78.85 $79.05 $77.88 $78.15 $77.64 2,466
2022-02-18 $79.73 $80.84 $79.10 $79.20 $78.68 5,061
2022-02-17 $80.02 $80.38 $79.87 $79.87 $79.35 1,176
2022-02-16 $80.77 $81.28 $80.74 $81.28 $80.75 65,753
2022-02-15 $80.46 $81.15 $80.46 $80.99 $80.46 8,001
2022-02-14 $79.20 $79.73 $78.88 $79.16 $78.65 2,921
2022-02-11 $79.27 $79.55 $78.84 $79.16 $78.64 2,320
2022-02-10 $80.22 $80.92 $79.21 $79.40 $78.89 6,660
2022-02-09 $80.36 $80.50 $80.14 $80.36 $79.84 5,354
2022-02-08 $78.64 $79.76 $78.64 $79.74 $79.22 4,140
2022-02-07 $78.25 $78.54 $77.99 $78.20 $77.69 72,184
2022-02-04 $78.04 $78.21 $76.68 $78.21 $77.70 10,120
2022-02-03 $78.33 $79.91 $77.60 $77.60 $77.09 9,598
2022-02-02 $78.84 $78.99 $78.03 $78.75 $78.23 146,527
2022-02-01 $78.20 $79.61 $77.79 $79.43 $78.91 203,594
2022-01-31 $77.48 $78.77 $77.46 $78.75 $78.24 10,518
2022-01-28 $76.50 $77.00 $75.55 $77.00 $76.50 5,148
2022-01-27 $78.72 $78.81 $76.00 $76.36 $75.86 5,806
2022-01-26 $80.51 $80.85 $77.62 $77.75 $77.24 5,636
2022-01-25 $79.01 $79.78 $78.29 $79.12 $78.60 5,968
2022-01-24 $76.05 $79.77 $76.05 $79.59 $79.07 10,520
2022-01-21 $79.60 $79.76 $77.94 $78.23 $77.72 36,679
2022-01-20 $81.92 $82.10 $78.90 $78.94 $78.42 32,243
2022-01-19 $81.17 $82.02 $80.62 $80.62 $80.09 4,602
2022-01-18 $83.59 $84.32 $82.08 $82.39 $81.85 13,379
2022-01-14 $84.79 $84.79 $83.31 $84.02 $83.47 12,949
2022-01-13 $84.58 $84.89 $84.03 $84.03 $83.48 2,337
2022-01-12 $85.19 $85.29 $83.69 $84.11 $83.56 17,412
2022-01-11 $84.26 $85.53 $83.32 $84.46 $83.91 15,165
2022-01-10 $84.11 $84.11 $82.90 $83.96 $83.41 28,893
2022-01-07 $85.68 $85.68 $84.02 $84.02 $83.47 15,720
2022-01-06 $84.86 $85.96 $84.58 $84.87 $84.32 19,823
2022-01-05 $86.46 $87.67 $84.33 $84.33 $83.78 13,331
2022-01-04 $86.33 $86.82 $85.86 $86.23 $85.67 78,631
2022-01-03 $85.54 $86.40 $85.14 $85.68 $85.12 196,440
2021-12-31 $84.60 $84.60 $84.13 $84.35 $83.80 1,620
2021-12-30 $84.84 $85.02 $84.30 $84.30 $83.75 2,258
2021-12-29 $84.89 $84.89 $84.39 $84.48 $83.93 5,754
2021-12-28 $85.29 $85.39 $84.41 $84.41 $83.86 4,762
2021-12-27 $83.52 $84.48 $83.52 $84.46 $83.91 4,156
2021-12-23 $83.61 $83.97 $83.61 $83.74 $83.19 1,849
2021-12-22 $82.54 $83.06 $82.54 $82.96 $82.42 3,283
2021-12-21 $81.83 $82.13 $81.83 $82.13 $81.59 1,688
2021-12-20 $79.89 $79.89 $78.68 $79.81 $79.29 3,420
2021-12-17 $79.78 $81.35 $79.78 $81.23 $80.56 2,471
2021-12-16 $82.41 $82.41 $80.79 $81.00 $80.34 1,727
2021-12-15 $80.35 $82.31 $80.00 $82.31 $81.64 4,677
2021-12-14 $80.52 $81.92 $80.52 $81.02 $80.36 3,295
2021-12-13 $82.94 $82.94 $81.62 $81.62 $80.95 955
2021-12-10 $83.35 $83.35 $82.27 $82.89 $82.21 12,348
2021-12-09 $83.76 $83.76 $82.91 $82.91 $82.23 1,816
2021-12-08 $84.50 $84.50 $84.07 $84.37 $83.68 2,100
2021-12-07 $84.62 $84.62 $83.76 $83.84 $83.15 2,310
2021-12-06 $82.63 $82.94 $82.63 $82.70 $82.02 3,836
2021-12-03 $81.38 $81.38 $80.28 $80.29 $79.63 44,912
2021-12-02 $80.00 $81.95 $79.98 $81.31 $80.64 10,675
2021-12-01 $82.73 $82.73 $79.58 $79.58 $78.93 5,533
2021-11-30 $80.20 $81.22 $80.20 $80.59 $79.93 5,124
2021-11-29 $84.33 $84.33 $82.02 $82.23 $81.55 1,515
2021-11-26 $83.66 $83.66 $81.42 $82.78 $82.10 3,830
2021-11-24 $86.18 $86.29 $86.08 $86.08 $85.38 3,338
2021-11-23 $86.41 $86.41 $86.05 $86.33 $85.62 1,390
2021-11-22 $87.04 $87.04 $86.21 $86.21 $85.51 2,219
2021-11-19 $85.65 $85.83 $85.47 $85.47 $84.77 1,692
2021-11-18 $87.78 $87.78 $86.22 $86.37 $85.66 2,280
2021-11-17 $87.29 $87.29 $86.77 $86.98 $86.26 1,489
2021-11-16 $88.04 $88.29 $87.63 $88.07 $87.35 3,327
2021-11-15 $88.20 $88.20 $87.80 $88.06 $87.34 5,201
2021-11-12 $88.26 $88.61 $88.12 $88.12 $87.40 2,497
2021-11-11 $88.52 $88.65 $88.29 $88.29 $87.57 4,625
2021-11-10 $88.65 $88.65 $87.54 $87.74 $87.02 1,718
2021-11-09 $88.13 $88.72 $88.13 $88.59 $87.86 1,093
2021-11-08 $89.50 $89.50 $88.73 $88.82 $88.09 2,911
2021-11-05 $88.94 $89.01 $88.63 $88.90 $88.17 3,016
2021-11-04 $87.81 $87.81 $86.54 $86.95 $86.24 5,432
2021-11-03 $86.46 $87.77 $86.46 $87.32 $86.60 1,662
2021-11-02 $85.35 $85.51 $84.99 $85.38 $84.68 15,563
2021-11-01 $83.46 $85.52 $83.46 $85.31 $84.61 29,751
2021-10-29 $83.30 $83.41 $83.20 $83.23 $82.55 3,035
2021-10-28 $82.11 $83.42 $82.11 $83.31 $82.63 2,016
2021-10-27 $82.72 $82.72 $82.02 $82.08 $81.41 1,680
2021-10-26 $83.98 $83.99 $83.65 $83.65 $82.96 4,949
2021-10-25 $84.31 $84.59 $83.46 $84.59 $83.90 2,738
2021-10-22 $83.59 $84.16 $83.56 $83.68 $83.00 4,680
2021-10-21 $83.94 $83.94 $83.30 $83.69 $83.01 5,978
2021-10-20 $83.22 $83.78 $83.22 $83.58 $82.90 1,306
2021-10-19 $82.70 $83.30 $82.64 $82.71 $82.03 2,763
2021-10-18 $83.14 $83.21 $83.08 $83.08 $82.39 737
2021-10-15 $84.20 $84.20 $83.26 $83.26 $82.58 846
2021-10-14 $83.29 $83.60 $83.29 $83.35 $82.67 1,509
2021-10-13 $82.48 $82.52 $82.32 $82.52 $81.84 3,632
2021-10-12 $82.60 $82.84 $82.43 $82.50 $81.83 6,675
2021-10-11 $83.30 $83.52 $82.40 $82.40 $81.73 18,538
2021-10-08 $83.25 $83.33 $82.78 $82.78 $82.10 1,559
2021-10-07 $82.80 $83.46 $82.80 $82.95 $82.27 1,738
2021-10-06 $81.82 $81.82 $81.04 $81.41 $80.74 5,937
2021-10-05 $82.08 $82.61 $82.08 $82.19 $81.52 9,790
2021-10-04 $81.68 $82.57 $81.60 $82.07 $81.40 12,574
2021-10-01 $80.66 $82.58 $80.35 $81.57 $80.90 127,616
2021-09-30 $81.51 $81.51 $80.56 $80.92 $80.26 1,941
2021-09-29 $82.24 $82.27 $82.03 $82.03 $81.35 1,000
2021-09-28 $82.22 $82.62 $81.83 $81.83 $81.16 1,614
2021-09-27 $82.13 $83.55 $82.13 $83.28 $82.59 4,184
2021-09-24 $81.46 $81.96 $81.36 $81.68 $81.01 2,572
2021-09-23 $80.27 $81.63 $80.27 $81.16 $80.50 1,619
2021-09-22 $80.00 $80.50 $79.50 $79.50 $78.85 1,161
2021-09-21 $78.22 $78.89 $78.22 $78.34 $77.70 5,014
2021-09-20 $78.77 $79.00 $77.88 $78.63 $77.98 8,245
2021-09-17 $79.88 $80.70 $79.88 $80.18 $79.30 3,969
2021-09-16 $79.88 $80.28 $79.88 $80.28 $79.40 3,257
2021-09-15 $79.50 $80.67 $79.50 $80.15 $79.27 1,381
2021-09-14 $81.03 $81.70 $79.37 $79.37 $78.50 8,801
2021-09-13 $80.43 $80.80 $80.40 $80.53 $79.65 3,253
2021-09-10 $81.20 $81.25 $80.28 $80.28 $79.41 1,995
2021-09-09 $82.09 $82.16 $81.50 $81.58 $80.69 12,260
2021-09-08 $82.17 $82.17 $81.27 $81.79 $80.90 12,208
2021-09-07 $82.94 $83.28 $82.20 $82.49 $81.59 18,142
2021-09-03 $84.16 $84.16 $82.83 $82.83 $81.93 18,513
2021-09-02 $83.91 $84.00 $83.50 $83.73 $82.82 6,675
2021-09-01 $84.14 $84.14 $82.50 $82.87 $81.96 128,597
2021-08-31 $82.84 $82.84 $82.38 $82.38 $81.48 1,426
2021-08-30 $82.95 $82.96 $82.37 $82.42 $81.52 2,911
2021-08-27 $81.43 $83.33 $81.43 $83.33 $82.41 3,525
2021-08-26 $81.28 $81.28 $80.75 $80.90 $80.01 2,061
2021-08-25 $81.84 $82.23 $81.68 $81.72 $80.83 1,801
2021-08-24 $81.16 $81.40 $81.16 $81.40 $80.51 596
2021-08-23 $81.04 $81.24 $80.41 $80.74 $79.86 1,607
2021-08-20 $78.97 $80.02 $78.97 $79.99 $79.12 1,797
2021-08-19 $79.15 $79.20 $78.24 $78.28 $77.42 4,040
2021-08-18 $80.18 $80.67 $79.12 $79.16 $78.29 1,101
2021-08-17 $80.48 $80.59 $79.85 $80.59 $79.71 1,873
2021-08-16 $81.60 $81.60 $81.29 $81.29 $80.40 729
2021-08-13 $82.07 $82.30 $81.90 $81.90 $81.01 2,787
2021-08-12 $82.16 $82.30 $82.03 $82.03 $81.13 435
2021-08-11 $82.43 $83.04 $82.20 $82.89 $81.98 2,370
2021-08-10 $82.22 $82.64 $81.40 $82.41 $81.51 5,576
2021-08-09 $82.52 $82.52 $81.12 $81.12 $80.23 1,804
2021-08-06 $82.11 $82.11 $81.29 $81.81 $80.92 4,111
2021-08-05 $80.48 $81.34 $80.48 $80.88 $80.00 4,317
2021-08-04 $80.77 $80.85 $79.69 $79.69 $78.82 2,913
2021-08-03 $80.48 $81.37 $80.28 $81.37 $80.48 835
2021-08-02 $81.94 $82.95 $80.40 $80.47 $79.59 26,386
2021-07-30 $81.43 $82.01 $81.25 $81.45 $80.56 3,437
2021-07-29 $81.01 $82.46 $81.01 $81.96 $81.07 4,334
2021-07-28 $81.35 $81.35 $79.89 $80.82 $79.94 1,714
2021-07-27 $80.00 $80.52 $79.75 $80.51 $79.63 5,742
2021-07-26 $80.67 $81.26 $80.58 $81.26 $80.37 4,366
2021-07-23 $80.58 $80.58 $79.76 $80.42 $79.54 3,259
2021-07-22 $80.55 $80.56 $79.70 $79.87 $78.99 11,222
2021-07-21 $79.39 $81.47 $79.39 $80.97 $80.09 8,008
2021-07-20 $77.99 $80.06 $77.99 $79.34 $78.47 13,942
2021-07-19 $77.34 $78.11 $76.69 $76.83 $75.99 3,508
2021-07-16 $80.28 $80.66 $79.21 $79.23 $78.37 5,534
2021-07-15 $80.38 $80.38 $80.03 $80.17 $79.29 10,983
2021-07-14 $82.68 $82.68 $80.74 $80.97 $80.09 10,518
2021-07-13 $81.76 $82.03 $81.75 $81.82 $80.93 1,410
2021-07-12 $82.46 $83.34 $82.46 $83.34 $82.43 2,593
2021-07-09 $81.96 $82.84 $81.96 $82.84 $81.94 4,089
2021-07-08 $81.00 $81.59 $79.99 $80.87 $79.98 5,723
2021-07-07 $81.80 $82.04 $81.80 $82.01 $81.11 2,321
2021-07-06 $84.33 $84.33 $82.00 $82.42 $81.52 2,034
2021-07-02 $85.54 $85.54 $83.67 $83.73 $82.81 782
2021-07-01 $84.62 $85.02 $84.05 $84.81 $83.88 16,217
2021-06-30 $83.74 $83.98 $83.74 $83.83 $82.92 1,408
2021-06-29 $84.55 $84.55 $83.69 $83.69 $82.77 4,809
2021-06-28 $84.35 $84.41 $83.40 $83.55 $82.64 36,649
2021-06-25 $85.15 $85.55 $85.15 $85.31 $84.38 2,181
2021-06-24 $84.47 $84.98 $84.38 $84.98 $84.05 479
2021-06-23 $83.64 $84.21 $83.64 $83.69 $82.77 23,495
2021-06-22 $83.50 $84.42 $82.99 $83.65 $82.73 2,448
2021-06-21 $81.71 $83.71 $81.57 $83.06 $82.15 2,763
2021-06-18 $82.18 $82.75 $81.61 $81.61 $80.54 1,889
2021-06-17 $84.17 $84.17 $83.37 $83.59 $82.49 1,335
2021-06-16 $85.57 $85.57 $84.80 $85.26 $84.14 2,325
2021-06-15 $85.00 $85.76 $84.88 $85.36 $84.23 1,290
2021-06-14 $85.42 $85.42 $85.00 $85.18 $84.06 954
2021-06-11 $85.16 $85.68 $85.09 $85.50 $84.37 5,291
2021-06-10 $86.86 $86.86 $85.07 $85.07 $83.95 1,271
2021-06-09 $86.44 $86.44 $85.68 $85.68 $84.55 2,722
2021-06-08 $85.65 $87.00 $85.63 $86.79 $85.65 6,118
2021-06-07 $85.30 $85.91 $85.12 $85.79 $84.66 10,177
2021-06-04 $84.60 $85.19 $84.50 $85.06 $83.94 1,333
2021-06-03 $84.12 $84.80 $84.12 $84.69 $83.58 3,050
2021-06-02 $84.95 $85.09 $84.74 $84.85 $83.74 1,325
2021-06-01 $83.89 $85.28 $83.89 $84.51 $83.40 5,818
2021-05-28 $83.46 $83.95 $83.37 $83.70 $82.60 1,725
2021-05-27 $83.88 $83.90 $83.35 $83.80 $82.70 1,065
2021-05-26 $82.22 $82.87 $82.05 $82.83 $81.74 936
2021-05-25 $83.38 $83.38 $81.32 $81.32 $80.25 3,245
2021-05-24 $82.59 $82.78 $82.29 $82.57 $81.48 3,038
2021-05-21 $82.15 $82.38 $81.95 $81.95 $80.87 3,579
2021-05-20 $81.17 $81.67 $81.05 $81.67 $80.59 1,427
2021-05-19 $80.66 $81.96 $79.94 $81.96 $80.88 3,573
2021-05-18 $83.56 $83.56 $82.13 $82.13 $81.05 1,458
2021-05-17 $81.61 $82.86 $81.61 $82.86 $81.77 2,762
2021-05-14 $81.87 $82.61 $81.76 $82.61 $81.52 2,322
2021-05-13 $80.97 $81.26 $79.56 $80.86 $79.80 2,398
2021-05-12 $80.80 $80.80 $78.70 $78.98 $77.94 3,031
2021-05-11 $81.44 $81.48 $80.35 $81.48 $80.40 1,562
2021-05-10 $83.73 $83.75 $82.07 $82.07 $81.00 3,323
2021-05-07 $83.44 $83.67 $82.95 $83.55 $82.45 5,805
2021-05-06 $83.02 $83.02 $81.42 $82.70 $81.61 3,485
2021-05-05 $82.32 $82.72 $82.23 $82.68 $81.59 4,176
2021-05-04 $81.64 $82.13 $81.50 $82.13 $81.05 3,145
2021-05-03 $82.17 $82.79 $81.96 $82.54 $81.45 20,581
2021-04-30 $81.18 $82.64 $81.00 $81.23 $80.16 17,014
2021-04-29 $83.53 $83.53 $82.16 $82.73 $81.64 6,508
2021-04-28 $82.67 $82.67 $82.13 $82.23 $81.15 2,320
2021-04-27 $82.45 $82.57 $82.00 $82.36 $81.28 1,957
2021-04-26 $81.57 $82.86 $81.57 $82.19 $81.10 6,237
2021-04-23 $81.44 $81.84 $81.44 $81.84 $80.77 2,353
2021-04-22 $81.05 $81.27 $80.23 $80.52 $79.46 3,545
2021-04-21 $79.44 $81.05 $79.44 $81.05 $79.98 11,304
2021-04-20 $80.60 $80.60 $78.21 $78.91 $77.87 9,989
2021-04-19 $80.86 $80.86 $80.22 $80.68 $79.62 3,011
2021-04-16 $82.49 $82.49 $81.17 $81.55 $80.48 5,913
2021-04-15 $81.08 $81.86 $80.81 $81.86 $80.78 41,345
2021-04-14 $80.59 $81.60 $80.59 $81.08 $80.01 4,366
2021-04-13 $80.38 $80.38 $79.62 $80.16 $79.10 4,475
2021-04-12 $80.46 $81.05 $80.29 $80.86 $79.80 30,993
2021-04-09 $79.80 $80.66 $79.80 $80.54 $79.48 8,194
2021-04-08 $80.10 $80.57 $80.07 $80.57 $79.51 972
2021-04-07 $81.12 $81.12 $80.12 $80.38 $79.32 3,505
2021-04-06 $82.17 $82.18 $81.32 $81.32 $80.25 4,430
2021-04-05 $81.45 $82.00 $81.17 $81.99 $80.91 5,879
2021-04-01 $80.36 $81.17 $80.10 $81.17 $80.10 5,153
2021-03-31 $80.09 $80.71 $79.92 $80.42 $79.36 2,882
2021-03-30 $78.48 $80.02 $78.48 $80.02 $78.97 2,661
2021-03-29 $80.59 $80.87 $78.47 $78.47 $77.44 3,843
2021-03-26 $80.10 $80.98 $79.41 $80.98 $79.92 6,874
2021-03-25 $76.35 $78.77 $75.85 $78.68 $77.65 6,050
2021-03-24 $79.16 $79.75 $77.05 $77.05 $76.04 6,759
2021-03-23 $79.40 $80.21 $77.50 $77.50 $76.48 33,364
2021-03-22 $83.34 $83.34 $80.54 $81.29 $80.22 11,222
2021-03-19 $81.37 $83.10 $81.37 $82.75 $81.44 16,867
2021-03-18 $84.94 $84.94 $81.69 $81.97 $80.68 15,257
2021-03-17 $83.43 $84.45 $82.68 $84.45 $83.12 6,197
2021-03-16 $83.78 $84.78 $83.19 $83.62 $82.30 6,561
2021-03-15 $88.48 $92.28 $84.51 $86.06 $84.70 36,612
2021-03-12 $84.81 $86.01 $84.76 $85.90 $84.54 8,571
2021-03-11 $84.21 $84.89 $84.06 $84.61 $83.28 11,732
2021-03-10 $83.34 $84.89 $82.82 $84.65 $83.31 27,556
2021-03-09 $82.90 $82.90 $81.71 $82.37 $81.07 22,828
2021-03-08 $80.35 $81.92 $80.05 $81.72 $80.43 7,013
2021-03-05 $77.32 $79.39 $76.43 $79.39 $78.14 43,399
2021-03-04 $79.20 $79.20 $76.34 $77.34 $76.12 12,565
2021-03-03 $78.00 $79.56 $78.00 $78.71 $77.47 25,455
2021-03-02 $78.73 $78.73 $77.78 $77.97 $76.74 3,389
2021-03-01 $78.22 $79.09 $77.73 $79.07 $77.83 10,255
2021-02-26 $76.93 $76.94 $75.78 $76.40 $75.19 1,837
2021-02-25 $78.83 $79.46 $76.76 $76.78 $75.56 6,508
2021-02-24 $78.37 $78.87 $78.21 $78.87 $77.62 1,217
2021-02-23 $75.67 $76.74 $75.53 $76.40 $75.19 2,963
2021-02-22 $76.20 $77.31 $76.20 $76.82 $75.61 2,040
2021-02-19 $75.28 $76.20 $75.28 $75.96 $74.76 3,585
2021-02-18 $75.50 $75.64 $74.45 $74.84 $73.65 6,777
2021-02-17 $76.20 $76.20 $75.68 $76.07 $74.87 3,802
2021-02-16 $76.40 $76.69 $76.10 $76.50 $75.29 5,051
2021-02-12 $76.19 $76.32 $76.02 $76.31 $75.11 3,111
2021-02-11 $76.70 $76.70 $75.22 $76.05 $74.85 6,842
2021-02-10 $76.90 $76.90 $75.43 $76.20 $75.00 4,603
2021-02-09 $76.64 $76.65 $75.36 $76.04 $74.84 9,782
2021-02-08 $75.24 $75.57 $74.69 $75.57 $74.38 1,544
2021-02-05 $73.42 $73.71 $73.23 $73.71 $72.54 1,090
2021-02-04 $72.55 $73.29 $72.55 $73.29 $72.13 1,741
2021-02-03 $71.53 $72.19 $71.07 $72.18 $71.04 5,713
2021-02-02 $72.00 $72.00 $70.76 $71.34 $70.21 2,615
2021-02-01 $70.63 $71.60 $70.06 $71.60 $70.46 2,038
2021-01-29 $72.90 $72.90 $70.64 $70.96 $69.84 3,367
2021-01-28 $73.70 $74.79 $71.20 $71.69 $70.56 13,273
2021-01-27 $72.15 $73.77 $72.15 $73.00 $71.85 1,628
2021-01-26 $71.72 $72.51 $71.63 $72.40 $71.26 3,943
2021-01-25 $71.88 $73.60 $71.15 $72.29 $71.15 2,352
2021-01-22 $70.48 $72.04 $70.46 $72.02 $70.88 1,735
2021-01-21 $70.90 $71.25 $70.58 $71.06 $69.94 3,889
2021-01-20 $71.89 $71.93 $71.45 $71.52 $70.39 2,231
2021-01-19 $71.48 $71.48 $70.93 $71.41 $70.28 5,373
2021-01-15 $72.00 $72.00 $70.65 $70.70 $69.58 3,530
2021-01-14 $71.49 $72.17 $71.49 $72.00 $70.86 5,123
2021-01-13 $70.33 $70.33 $70.04 $70.18 $69.07 4,532
2021-01-12 $69.66 $70.76 $69.66 $70.75 $69.63 8,044
2021-01-11 $68.97 $69.10 $68.97 $69.10 $68.01 668
2021-01-08 $70.91 $70.91 $68.00 $68.98 $67.89 3,118
2021-01-07 $69.44 $69.55 $69.44 $69.55 $68.45 602
2021-01-06 $69.20 $69.24 $68.44 $69.04 $67.95 2,604
2021-01-05 $64.99 $65.96 $64.99 $65.71 $64.67 12,192
2021-01-04 $66.10 $66.10 $63.37 $63.94 $62.93 1,343
2020-12-31 $64.49 $64.49 $64.49 $64.49 $63.47 280
2020-12-30 $64.85 $65.08 $64.38 $64.38 $63.36 2,717
2020-12-29 $65.23 $65.23 $64.02 $64.20 $63.18 1,572
2020-12-28 $65.03 $65.41 $65.03 $65.35 $64.32 4,641
2020-12-24 $64.57 $64.57 $64.57 $64.57 $63.55 258
2020-12-23 $65.00 $65.05 $64.85 $64.85 $63.83 503
2020-12-22 $63.62 $64.14 $63.58 $63.58 $62.58 3,408
2020-12-21 $63.33 $63.71 $62.63 $63.56 $62.55 5,082
2020-12-18 $64.85 $64.90 $63.86 $64.18 $63.11 2,730
2020-12-17 $64.20 $64.51 $64.20 $64.51 $63.44 2,006
2020-12-16 $65.12 $65.16 $63.93 $64.21 $63.14 8,155
2020-12-15 $62.94 $64.04 $62.94 $64.04 $62.97 1,066
2020-12-14 $63.53 $63.53 $62.51 $62.51 $61.47 5,778
2020-12-11 $63.28 $63.47 $62.79 $63.02 $61.97 980
2020-12-10 $63.52 $63.78 $63.44 $63.78 $62.72 2,042
2020-12-09 $64.14 $64.14 $63.41 $63.41 $62.36 3,131
2020-12-08 $62.99 $63.39 $62.95 $63.39 $62.33 7,759
2020-12-07 $62.67 $62.95 $62.67 $62.73 $61.68 2,320
2020-12-04 $62.03 $62.82 $62.03 $62.72 $61.68 6,107
2020-12-03 $60.40 $61.40 $60.40 $61.14 $60.13 1,838
2020-12-02 $60.40 $60.40 $60.37 $60.37 $59.36 258
2020-12-01 $60.53 $60.53 $59.82 $60.11 $59.11 1,636
2020-11-30 $60.02 $60.36 $59.14 $59.14 $58.16 2,746
2020-11-27 $60.69 $60.96 $60.69 $60.96 $59.94 369
2020-11-25 $61.18 $61.44 $61.00 $61.18 $60.16 2,583
2020-11-24 $61.24 $61.93 $60.54 $61.79 $60.76 7,268
2020-11-23 $59.66 $59.99 $59.66 $59.89 $58.90 864
2020-11-20 $58.27 $58.27 $58.15 $58.21 $57.25 1,269
2020-11-19 $57.80 $58.37 $57.45 $58.36 $57.39 19,592
2020-11-18 $58.89 $59.05 $57.87 $57.87 $56.91 59,935
2020-11-17 $57.61 $58.91 $57.61 $58.86 $57.88 3,490
2020-11-16 $58.20 $58.40 $57.38 $58.37 $57.40 69,979
2020-11-13 $55.69 $56.17 $55.48 $56.14 $55.21 824
2020-11-12 $55.16 $55.16 $54.29 $54.50 $53.60 478
2020-11-11 $55.61 $55.75 $55.61 $55.75 $54.82 397
2020-11-10 $55.56 $56.37 $55.56 $56.37 $55.43 143
2020-11-09 $55.31 $55.91 $54.85 $54.85 $53.94 948
2020-11-06 $51.50 $51.50 $51.36 $51.36 $50.50 287
2020-11-05 $50.56 $52.01 $50.56 $51.98 $51.11 623
2020-11-04 $51.11 $51.19 $50.64 $50.64 $49.80 884
2020-11-03 $51.24 $51.56 $51.04 $51.56 $50.70 338
2020-11-02 $49.78 $49.89 $49.78 $49.85 $49.02 1,555
2020-10-30 $49.05 $49.05 $48.65 $48.67 $47.86 534
2020-10-29 $49.16 $49.52 $49.15 $49.52 $48.69 1,313
2020-10-28 $48.76 $48.76 $48.76 $48.76 $47.95 115
2020-10-27 $50.39 $50.39 $50.39 $50.39 $49.55 119
2020-10-26 $50.80 $51.33 $50.80 $50.89 $50.04 1,431
2020-10-23 $52.20 $52.20 $51.95 $52.18 $51.31 718
2020-10-22 $51.77 $51.88 $51.77 $51.88 $51.02 185
2020-10-21 $51.20 $51.27 $50.96 $50.99 $50.14 2,154
2020-10-20 $51.57 $51.57 $51.25 $51.28 $50.42 722
2020-10-19 $51.59 $51.59 $50.97 $50.97 $50.12 272
2020-10-16 $51.63 $51.73 $51.19 $51.19 $50.34 1,777
2020-10-15 $50.24 $51.92 $50.24 $51.92 $51.06 210
2020-10-14 $51.44 $51.44 $51.35 $51.35 $50.49 1,711
2020-10-13 $51.29 $51.59 $51.29 $51.59 $50.73 167
2020-10-12 $51.81 $52.04 $51.75 $52.04 $51.17 550
2020-10-09 $52.00 $52.18 $51.73 $51.74 $50.88 699
2020-10-08 $51.33 $51.59 $51.33 $51.59 $50.73 585
2020-10-07 $50.50 $50.79 $50.50 $50.79 $49.94 397
2020-10-06 $50.34 $51.22 $49.95 $49.97 $49.14 5,170
2020-10-05 $48.85 $50.08 $48.85 $49.98 $49.14 1,357
2020-10-02 $47.53 $48.99 $47.53 $48.99 $48.18 281
2020-10-01 $47.33 $48.05 $47.33 $48.05 $47.25 718
2020-09-30 $48.13 $48.18 $47.49 $47.49 $46.70 1,166
2020-09-29 $47.81 $47.90 $47.20 $47.68 $46.89 7,228
2020-09-28 $47.57 $47.74 $47.57 $47.74 $46.95 513
2020-09-25 $46.19 $46.32 $46.19 $46.30 $45.53 1,113
2020-09-24 $45.55 $46.51 $45.55 $45.89 $45.12 2,855
2020-09-23 $47.60 $47.96 $46.03 $46.03 $45.26 4,304
2020-09-22 $47.30 $47.66 $47.30 $47.66 $46.87 222
2020-09-21 $47.86 $47.86 $47.20 $47.55 $46.76 1,522
2020-09-18 $49.93 $49.98 $49.29 $49.67 $48.69 1,681
2020-09-17 $49.62 $49.69 $49.62 $49.69 $48.72 211
2020-09-16 $50.04 $50.04 $49.99 $49.99 $49.01 371
2020-09-15 $49.89 $49.89 $49.44 $49.44 $48.47 526
2020-09-14 $49.45 $49.45 $49.45 $49.45 $48.48 150
2020-09-11 $48.55 $48.55 $48.47 $48.47 $47.52 347
2020-09-10 $49.11 $49.47 $48.89 $48.89 $47.93 672
2020-09-09 $49.67 $49.67 $49.45 $49.45 $48.48 119
2020-09-08 $49.80 $49.80 $49.07 $49.07 $48.11 291
2020-09-04 $50.20 $50.20 $50.20 $50.20 $49.22 34
2020-09-03 $51.47 $51.47 $50.34 $50.34 $49.35 1,197
2020-09-02 $51.26 $51.61 $51.26 $51.61 $50.59 712
2020-09-01 $50.66 $50.86 $50.62 $50.82 $49.83 638
2020-08-31 $50.82 $50.82 $50.36 $50.41 $49.42 500
2020-08-28 $50.88 $51.15 $50.88 $51.15 $50.15 7,786
2020-08-27 $50.75 $50.75 $50.60 $50.71 $49.72 498
2020-08-26 $50.51 $50.51 $50.51 $50.51 $49.52 171
2020-08-25 $51.05 $51.05 $51.05 $51.05 $50.05 239
2020-08-24 $50.24 $50.96 $50.18 $50.96 $49.96 991
2020-08-21 $50.00 $50.00 $49.92 $49.92 $48.94 156
2020-08-20 $50.45 $50.50 $50.45 $50.48 $49.49 364
2020-08-19 $51.19 $51.31 $50.86 $50.86 $49.86 1,932
2020-08-18 $51.08 $51.08 $50.85 $50.85 $49.85 353
2020-08-17 $51.44 $51.75 $51.31 $51.55 $50.54 4,070
2020-08-14 $51.46 $51.94 $51.46 $51.64 $50.62 1,190
2020-08-13 $51.64 $51.90 $51.57 $51.57 $50.56 454
2020-08-12 $52.34 $52.34 $51.78 $51.99 $50.97 396
2020-08-11 $52.23 $52.23 $51.75 $51.75 $50.74 667
2020-08-10 $51.65 $51.65 $51.65 $51.65 $50.64 96
2020-08-07 $50.23 $50.74 $50.07 $50.74 $49.75 438
2020-08-06 $49.69 $49.80 $49.69 $49.80 $48.82 553
2020-08-05 $50.31 $50.31 $49.46 $49.89 $48.91 738
2020-08-04 $48.59 $48.93 $48.59 $48.93 $47.97 862
2020-08-03 $47.87 $48.25 $47.87 $48.25 $47.30 343
2020-07-31 $47.30 $47.75 $47.30 $47.75 $46.81 636
2020-07-30 $48.38 $48.38 $48.38 $48.38 $47.43 41
2020-07-29 $48.05 $48.77 $48.00 $48.77 $47.82 2,585
2020-07-28 $47.53 $47.53 $47.53 $47.53 $46.60 30
2020-07-27 $47.44 $47.80 $47.44 $47.80 $46.87 556
2020-07-24 $47.46 $47.64 $47.24 $47.26 $46.33 3,828
2020-07-23 $48.37 $48.39 $48.24 $48.24 $47.29 393
2020-07-22 $48.21 $48.21 $47.83 $47.83 $46.89 416
2020-07-21 $48.09 $48.09 $47.87 $47.87 $46.93 2,189
2020-07-20 $46.53 $46.55 $46.51 $46.55 $45.64 1,682
2020-07-17 $46.88 $47.06 $46.88 $47.06 $46.14 261
2020-07-16 $47.00 $47.18 $47.00 $47.18 $46.25 340
2020-07-15 $47.00 $47.52 $47.00 $47.52 $46.59 2,424
2020-07-14 $45.33 $45.45 $44.66 $45.45 $44.56 2,007
2020-07-13 $45.22 $46.07 $44.79 $44.87 $43.99 7,091
2020-07-10 $44.33 $44.33 $43.94 $44.28 $43.41 2,030
2020-07-09 $45.36 $45.36 $44.06 $44.21 $43.34 1,009
2020-07-08 $45.26 $45.32 $45.14 $45.32 $44.43 1,310
2020-07-07 $45.92 $45.92 $45.27 $45.27 $44.38 1,628
2020-07-06 $46.09 $46.42 $46.08 $46.42 $45.51 2,622
2020-07-02 $46.35 $46.35 $44.85 $45.82 $44.92 4,161
2020-07-01 $46.00 $46.72 $45.72 $45.72 $44.82 1,275
2020-06-30 $44.79 $45.98 $44.79 $45.96 $45.06 758
2020-06-29 $44.83 $45.81 $44.73 $45.72 $44.82 4,458
2020-06-26 $44.61 $44.61 $43.90 $43.90 $43.04 606
2020-06-25 $43.96 $44.78 $43.96 $44.77 $43.89 939
2020-06-24 $44.19 $44.30 $41.36 $44.06 $43.20 19,768
2020-06-23 $46.54 $46.54 $46.14 $46.34 $45.43 7,286
2020-06-22 $45.52 $46.12 $45.52 $46.12 $45.22 1,954
2020-06-19 $47.29 $47.31 $46.27 $46.27 $45.13 531
2020-06-18 $47.23 $47.23 $46.90 $46.90 $45.75 105
2020-06-17 $48.08 $48.08 $47.11 $47.11 $45.95 4,119
2020-06-16 $48.72 $48.72 $48.53 $48.53 $47.34 251
2020-06-15 $45.13 $47.52 $45.13 $47.21 $46.05 4,316
2020-06-12 $46.97 $46.97 $45.55 $46.51 $45.37 2,165
2020-06-11 $47.36 $47.36 $45.17 $45.32 $44.21 10,748
2020-06-10 $51.89 $51.89 $49.92 $50.22 $48.99 4,163
2020-06-09 $52.76 $53.71 $52.64 $53.27 $51.96 9,422
2020-06-08 $54.14 $55.03 $54.11 $54.86 $53.51 33,115
2020-06-05 $50.44 $52.11 $50.44 $51.22 $49.96 4,085
2020-06-04 $48.38 $48.38 $48.38 $48.38 $47.19 38
2020-06-03 $46.44 $47.39 $46.44 $47.17 $46.01 837
2020-06-02 $45.15 $45.29 $44.84 $45.29 $44.18 894
2020-06-01 $44.54 $44.73 $44.54 $44.64 $43.54 742
2020-05-29 $44.02 $44.02 $43.52 $43.99 $42.91 771
2020-05-28 $45.94 $45.94 $44.80 $44.80 $43.70 1,540
2020-05-27 $45.05 $46.22 $44.37 $46.22 $45.09 1,652
2020-05-26 $43.84 $44.18 $43.84 $44.18 $43.10 277
2020-05-22 $41.48 $42.02 $41.47 $42.02 $40.99 2,122
2020-05-21 $41.52 $42.08 $41.52 $42.08 $41.05 200
2020-05-20 $42.01 $42.04 $41.66 $41.81 $40.78 1,473
2020-05-19 $41.40 $41.67 $40.71 $40.71 $39.71 2,639
2020-05-18 $39.63 $41.54 $39.63 $41.42 $40.40 1,511
2020-05-15 $38.11 $38.38 $37.84 $38.38 $37.44 6,409
2020-05-14 $36.07 $37.84 $35.52 $37.84 $36.91 27,459
2020-05-13 $38.64 $38.68 $36.83 $37.74 $36.81 5,493
2020-05-12 $40.82 $40.82 $39.72 $39.72 $38.74 1,832
2020-05-11 $40.67 $41.67 $40.56 $41.29 $40.28 3,968
2020-05-08 $41.32 $42.01 $41.06 $42.01 $40.98 1,158
2020-05-07 $39.42 $40.39 $39.42 $40.05 $39.07 3,217
2020-05-06 $39.71 $39.71 $39.34 $39.39 $38.42 2,101
2020-05-05 $41.12 $41.12 $35.51 $39.78 $38.80 10,317
2020-05-04 $39.26 $40.32 $39.26 $40.15 $39.16 2,877
2020-05-01 $42.13 $42.13 $39.85 $40.35 $39.36 9,295
2020-04-30 $43.25 $44.22 $42.36 $42.62 $41.57 17,712
2020-04-29 $41.58 $44.33 $41.58 $44.12 $43.04 5,402
2020-04-28 $40.99 $41.00 $39.98 $40.59 $39.59 3,423
2020-04-27 $38.97 $39.85 $38.90 $39.85 $38.87 4,125
2020-04-24 $37.51 $38.00 $37.02 $38.00 $37.07 3,873
2020-04-23 $36.66 $37.57 $36.66 $36.69 $35.79 6,506
2020-04-22 $36.37 $37.38 $36.37 $36.59 $35.69 2,922
2020-04-21 $36.72 $36.86 $36.45 $36.69 $35.79 1,540
2020-04-20 $37.74 $37.93 $36.00 $37.41 $36.49 14,711
2020-04-17 $37.70 $38.07 $36.76 $38.01 $37.08 5,585
2020-04-16 $36.58 $36.65 $34.45 $36.65 $35.75 6,295
2020-04-15 $36.91 $37.12 $36.55 $36.96 $36.05 3,443
2020-04-14 $38.87 $39.40 $38.12 $38.46 $37.52 6,670
2020-04-13 $38.44 $38.46 $36.21 $37.91 $36.98 9,479
2020-04-09 $39.28 $39.28 $38.48 $39.28 $38.32 1,361
2020-04-08 $36.33 $37.50 $34.56 $36.76 $35.86 17,456
2020-04-07 $35.10 $37.48 $35.10 $35.73 $34.85 1,591
2020-04-06 $32.61 $35.00 $32.61 $34.74 $33.89 1,844
2020-04-03 $33.92 $33.95 $32.28 $32.55 $31.75 2,669
2020-04-02 $33.79 $34.31 $33.34 $33.97 $33.14 3,790
2020-04-01 $34.53 $34.71 $33.33 $33.56 $32.74 27,773
2020-03-31 $36.33 $36.46 $35.43 $35.43 $34.56 3,739
2020-03-30 $34.69 $36.06 $34.69 $36.06 $35.17 15,434
2020-03-27 $34.70 $35.77 $34.29 $35.22 $34.36 15,989
2020-03-26 $35.14 $36.60 $34.57 $36.15 $35.26 15,726
2020-03-25 $33.88 $34.91 $33.39 $33.39 $32.57 7,642
2020-03-24 $30.32 $33.73 $30.32 $33.18 $32.37 8,957
2020-03-23 $31.35 $31.59 $30.26 $30.83 $30.07 4,179
2020-03-20 $34.01 $34.01 $31.13 $32.18 $31.29 11,374
2020-03-19 $30.69 $34.73 $30.69 $33.64 $32.71 10,474
2020-03-18 $33.38 $33.38 $28.85 $30.78 $29.93 11,042
2020-03-17 $33.83 $35.32 $31.50 $34.69 $33.73 23,268
2020-03-16 $35.17 $35.20 $33.41 $33.41 $32.48 9,058
2020-03-13 $37.26 $37.59 $35.29 $37.59 $36.55 5,633
2020-03-12 $36.00 $36.43 $34.99 $35.27 $34.29 11,717
2020-03-11 $40.77 $40.94 $39.14 $39.82 $38.71 9,296
2020-03-10 $42.75 $42.75 $39.62 $42.72 $41.53 11,246
2020-03-09 $45.67 $45.67 $41.74 $41.74 $40.58 1,204
2020-03-06 $46.63 $47.02 $46.09 $46.56 $45.27 1,999
2020-03-05 $48.09 $48.09 $47.32 $47.47 $46.15 721
2020-03-04 $48.48 $49.40 $48.35 $49.40 $48.03 2,597
2020-03-03 $49.75 $49.75 $47.90 $48.11 $46.77 3,506
2020-03-02 $48.22 $49.12 $48.22 $49.12 $47.76 1,963
2020-02-28 $46.58 $48.25 $45.67 $47.93 $46.60 10,790
2020-02-27 $49.15 $50.39 $49.01 $49.01 $47.65 5,532
2020-02-26 $51.62 $53.46 $50.63 $50.67 $49.26 13,201
2020-02-25 $52.13 $54.48 $51.17 $51.28 $49.86 3,267
2020-02-24 $53.38 $53.38 $53.12 $53.24 $51.76 6,376
2020-02-21 $55.04 $55.04 $54.86 $54.88 $53.36 581
2020-02-20 $54.08 $55.67 $54.08 $55.57 $54.03 1,745
2020-02-19 $55.06 $55.31 $55.06 $55.31 $53.77 1,660
2020-02-18 $54.92 $54.92 $54.92 $54.92 $53.39 161
2020-02-14 $55.24 $55.24 $55.24 $55.24 $53.71 183
2020-02-13 $55.51 $55.60 $55.51 $55.55 $54.01 1,271
2020-02-12 $55.42 $55.50 $55.42 $55.50 $53.96 410
2020-02-11 $55.00 $55.27 $55.00 $55.03 $53.50 2,408
2020-02-10 $54.10 $54.55 $54.10 $54.55 $53.03 1,824
2020-02-07 $55.33 $55.33 $54.52 $54.52 $53.01 2,168
2020-02-06 $54.97 $55.58 $53.47 $55.33 $53.79 3,165
2020-02-05 $54.99 $55.66 $54.99 $55.66 $54.11 941
2020-02-04 $54.67 $54.67 $54.37 $54.37 $52.86 2,240
2020-02-03 $54.00 $54.00 $53.84 $53.86 $52.36 1,862
2020-01-31 $53.55 $53.72 $53.44 $53.44 $51.96 1,372
2020-01-30 $54.24 $54.69 $54.24 $54.69 $53.18 2,149
2020-01-29 $55.59 $55.59 $54.95 $54.95 $53.42 1,257
2020-01-28 $55.00 $55.52 $55.00 $55.44 $53.90 1,427
2020-01-27 $55.09 $55.21 $54.90 $55.03 $53.50 1,046
2020-01-24 $56.21 $56.30 $55.61 $55.75 $54.20 1,994
2020-01-23 $56.40 $56.78 $56.26 $56.40 $54.83 3,125
2020-01-22 $56.84 $56.84 $56.55 $56.65 $55.08 2,673
2020-01-21 $56.86 $56.86 $56.64 $56.71 $55.13 2,060
2020-01-17 $57.39 $57.46 $57.36 $57.39 $55.80 1,241
2020-01-16 $57.54 $57.54 $57.48 $57.54 $55.94 1,075
2020-01-15 $56.70 $56.96 $56.70 $56.71 $55.13 2,730
2020-01-14 $56.10 $56.69 $56.10 $56.55 $54.98 2,982
2020-01-13 $55.76 $56.35 $55.76 $56.29 $54.73 6,901
2020-01-10 $56.24 $56.24 $55.69 $55.90 $54.35 3,632
2020-01-09 $56.55 $56.55 $56.29 $56.29 $54.73 1,338
2020-01-08 $56.50 $56.57 $56.45 $56.52 $54.95 633
2020-01-07 $56.71 $56.71 $56.43 $56.61 $55.04 4,300
2020-01-06 $56.56 $56.99 $56.54 $56.99 $55.41 1,855
2020-01-03 $56.53 $56.83 $56.53 $56.83 $55.25 1,669
2020-01-02 $57.04 $57.04 $56.41 $56.82 $55.24 1,553
2019-12-31 $56.27 $57.15 $56.27 $56.81 $55.23 4,739
2019-12-30 $56.85 $57.03 $56.63 $56.63 $55.06 669
2019-12-27 $56.96 $56.96 $56.68 $56.68 $55.11 1,042
2019-12-26 $57.11 $57.12 $57.11 $57.12 $55.53 455
2019-12-24 $56.48 $57.10 $56.48 $57.10 $55.51 503
2019-12-23 $56.95 $57.04 $56.91 $57.03 $55.45 1,191
2019-12-20 $57.89 $57.89 $57.32 $57.32 $55.28 1,418
2019-12-19 $57.16 $57.45 $57.14 $57.45 $55.40 1,239
2019-12-18 $57.38 $57.38 $57.38 $57.38 $55.34 0
2019-12-17 $57.02 $57.17 $57.00 $57.17 $55.13 1,300
2019-12-16 $56.47 $56.47 $56.47 $56.47 $54.46 271
2019-12-13 $56.11 $56.11 $54.38 $54.38 $52.44 7,664
2019-12-12 $56.84 $56.84 $56.35 $56.49 $54.48 2,820
2019-12-11 $55.90 $55.90 $55.86 $55.86 $53.87 2,364
2019-12-10 $56.05 $56.05 $55.89 $55.89 $53.90 824
2019-12-09 $55.96 $56.07 $55.96 $56.01 $54.01 808
2019-12-06 $55.86 $56.17 $55.86 $55.95 $53.96 1,918
2019-12-05 $55.16 $55.16 $55.03 $55.07 $53.11 645
2019-12-04 $55.11 $55.11 $54.93 $54.93 $52.97 1,356
2019-12-03 $54.12 $54.55 $54.07 $54.55 $52.61 874
2019-12-02 $54.90 $55.14 $54.66 $54.72 $52.77 1,229
2019-11-29 $56.00 $56.00 $55.42 $55.42 $53.45 816
2019-11-27 $55.60 $55.76 $55.60 $55.70 $53.72 1,511
2019-11-26 $55.75 $55.75 $55.48 $55.48 $53.50 301
2019-11-25 $55.16 $55.67 $55.16 $55.67 $53.69 382
2019-11-22 $53.95 $54.32 $53.95 $54.32 $52.39 1,192
2019-11-21 $53.80 $53.96 $53.80 $53.96 $52.04 356
2019-11-20 $54.42 $54.70 $53.97 $54.18 $52.25 2,426
2019-11-19 $54.51 $54.68 $54.48 $54.59 $52.65 1,902
2019-11-18 $54.61 $54.66 $54.57 $54.66 $52.71 1,270
2019-11-15 $54.92 $54.99 $54.89 $54.99 $53.03 1,224
2019-11-14 $54.84 $54.94 $54.68 $54.71 $52.76 716
2019-11-13 $54.73 $54.90 $54.66 $54.85 $52.90 1,807
2019-11-12 $55.49 $55.57 $55.17 $55.27 $53.30 4,236
2019-11-11 $55.31 $55.31 $55.31 $55.31 $53.34 75
2019-11-08 $55.50 $55.58 $55.50 $55.58 $53.60 641
2019-11-07 $56.00 $56.00 $55.59 $55.59 $53.61 294
2019-11-06 $55.55 $55.55 $55.39 $55.40 $53.43 448
2019-11-05 $55.95 $55.95 $55.74 $55.82 $53.83 1,450
2019-11-04 $54.71 $55.57 $54.71 $55.57 $53.59 617
2019-11-01 $54.71 $54.88 $54.71 $54.81 $52.86 548
2019-10-31 $53.57 $53.79 $53.50 $53.79 $51.87 1,968
2019-10-30 $54.20 $54.52 $54.20 $54.52 $52.58 1,215
2019-10-29 $55.08 $55.08 $54.93 $54.93 $52.97 266
2019-10-28 $54.82 $54.82 $54.82 $54.82 $52.87 136
2019-10-25 $54.03 $54.33 $54.03 $54.27 $52.34 559
2019-10-24 $53.78 $53.78 $53.77 $53.77 $51.85 608
2019-10-23 $53.98 $53.98 $53.98 $53.98 $52.06 261
2019-10-22 $52.68 $53.94 $52.68 $53.81 $51.89 3,373
2019-10-21 $53.56 $53.56 $53.56 $53.56 $51.65 82
2019-10-18 $53.15 $53.24 $52.69 $53.05 $51.16 661
2019-10-17 $52.81 $53.34 $52.81 $53.34 $51.44 534
2019-10-16 $52.74 $52.74 $52.74 $52.74 $50.86 22
2019-10-15 $51.53 $52.81 $51.53 $52.54 $50.67 2,925
2019-10-14 $51.85 $51.91 $51.85 $51.91 $50.06 779
2019-10-11 $52.71 $52.85 $52.24 $52.24 $50.38 1,907
2019-10-10 $51.02 $51.39 $51.02 $51.19 $49.37 1,235
2019-10-09 $51.11 $51.11 $51.11 $51.11 $49.29 11
2019-10-08 $51.46 $51.46 $51.02 $51.02 $49.20 2,446
2019-10-07 $52.08 $52.26 $52.02 $52.02 $50.17 2,792
2019-10-04 $51.32 $51.89 $51.30 $51.89 $50.04 2,934
2019-10-03 $50.88 $51.58 $50.85 $51.47 $49.64 2,895
2019-10-02 $51.80 $54.03 $51.25 $51.42 $49.59 3,216
2019-10-01 $52.85 $53.82 $51.89 $51.93 $50.08 2,089
2019-09-30 $53.22 $53.25 $53.22 $53.25 $51.35 490
2019-09-27 $53.67 $53.67 $53.12 $53.12 $51.23 1,636
2019-09-26 $53.58 $53.66 $53.27 $53.46 $51.56 2,672
2019-09-25 $53.49 $53.89 $53.49 $53.81 $51.89 5,052
2019-09-24 $53.77 $53.77 $53.28 $53.28 $51.38 2,964
2019-09-23 $54.13 $54.25 $54.13 $54.16 $52.23 768
2019-09-20 $54.31 $54.32 $54.30 $54.32 $52.14 755
2019-09-19 $54.36 $54.89 $54.36 $54.42 $52.23 1,442
2019-09-18 $54.78 $54.80 $54.49 $54.80 $52.60 2,252
2019-09-17 $55.32 $55.32 $55.12 $55.18 $52.96 2,538
2019-09-16 $55.49 $55.77 $55.49 $55.65 $53.41 1,920
2019-09-13 $55.63 $55.63 $55.36 $55.36 $53.14 950
2019-09-12 $55.29 $55.33 $55.29 $55.33 $53.11 751
2019-09-11 $54.20 $55.45 $54.12 $55.19 $52.97 5,902
2019-09-10 $53.46 $54.14 $53.00 $53.95 $51.78 13,954
2019-09-09 $52.04 $52.93 $52.03 $52.93 $50.80 5,193
2019-09-06 $52.41 $52.41 $51.70 $51.74 $49.66 1,195
2019-09-05 $51.35 $51.81 $50.74 $51.81 $49.73 1,827
2019-09-04 $50.53 $50.64 $50.53 $50.61 $48.58 870
2019-09-03 $50.03 $50.20 $49.86 $50.11 $48.10 1,626
2019-08-30 $51.07 $51.07 $50.01 $50.63 $48.60 12,047
2019-08-29 $50.92 $50.92 $50.84 $50.85 $48.81 3,525
2019-08-28 $50.25 $50.25 $49.81 $49.81 $47.81 2,086
2019-08-27 $49.60 $49.60 $49.28 $49.34 $47.36 2,007
2019-08-26 $49.93 $50.01 $49.93 $49.98 $47.97 2,417
2019-08-23 $50.16 $50.87 $49.49 $49.49 $47.50 784
2019-08-22 $51.44 $51.44 $51.11 $51.24 $49.18 1,576
2019-08-21 $51.24 $51.28 $51.20 $51.20 $49.14 1,054
2019-08-20 $51.19 $51.19 $50.90 $50.92 $48.87 1,622
2019-08-19 $51.12 $51.59 $51.12 $51.39 $49.33 1,934
2019-08-16 $50.75 $50.76 $50.75 $50.76 $48.72 756
2019-08-15 $49.91 $49.91 $49.34 $49.60 $47.61 1,611
2019-08-14 $51.63 $51.63 $49.86 $50.00 $47.99 2,272
2019-08-13 $51.59 $51.59 $51.43 $51.43 $49.36 609
2019-08-12 $51.04 $51.04 $51.04 $51.04 $48.99 200
2019-08-09 $51.66 $51.77 $51.53 $51.67 $49.59 3,693
2019-08-08 $52.18 $52.35 $52.18 $52.35 $50.25 887
2019-08-07 $50.51 $51.19 $50.51 $51.15 $49.10 1,855
2019-08-06 $50.89 $51.14 $50.81 $51.14 $49.09 1,820
2019-08-05 $51.22 $51.22 $50.61 $50.83 $48.79 781
2019-08-02 $52.26 $52.63 $51.94 $52.28 $50.18 2,317
2019-08-01 $54.19 $54.19 $52.66 $52.88 $50.76 2,415
2019-07-31 $54.85 $54.85 $53.50 $54.03 $51.86 4,639
2019-07-30 $53.20 $54.04 $53.20 $54.03 $51.86 738
2019-07-29 $53.42 $53.42 $53.25 $53.34 $51.20 2,270
2019-07-26 $53.44 $53.89 $53.33 $53.70 $51.54 12,716
2019-07-25 $53.60 $53.60 $53.00 $53.00 $50.87 1,355
2019-07-24 $52.99 $55.85 $52.99 $53.78 $51.62 14,581
2019-07-23 $52.66 $52.77 $52.66 $52.77 $50.65 814
2019-07-22 $53.00 $53.00 $52.38 $52.38 $50.28 973
2019-07-19 $52.76 $52.94 $52.66 $52.67 $50.55 2,396
2019-07-18 $52.39 $52.62 $52.39 $52.52 $50.41 1,826
2019-07-17 $52.73 $52.73 $52.61 $52.61 $50.50 496
2019-07-16 $53.00 $53.31 $53.00 $53.08 $50.95 1,950
2019-07-15 $52.97 $53.07 $52.97 $53.07 $50.94 580
2019-07-12 $53.22 $53.40 $53.22 $53.40 $51.25 1,495
2019-07-11 $52.88 $52.88 $52.52 $52.52 $50.41 2,037
2019-07-10 $53.13 $53.35 $53.02 $53.18 $51.04 1,430
2019-07-09 $53.57 $53.57 $52.96 $53.08 $50.95 691
2019-07-08 $53.23 $53.23 $53.23 $53.23 $51.09 213
2019-07-05 $53.27 $53.75 $53.27 $53.75 $51.59 441
2019-07-03 $53.18 $53.42 $53.18 $53.38 $51.24 1,643
2019-07-02 $53.11 $53.20 $53.11 $53.20 $51.06 747
2019-07-01 $54.29 $54.29 $53.71 $53.71 $51.55 645
2019-06-28 $53.57 $53.68 $53.56 $53.60 $51.45 1,734
2019-06-27 $52.49 $52.72 $52.49 $52.72 $50.60 280
2019-06-26 $51.94 $52.10 $51.85 $51.85 $49.77 528
2019-06-25 $51.79 $51.97 $51.48 $51.67 $49.59 6,694
2019-06-24 $51.94 $51.94 $51.94 $51.94 $49.85 209
2019-06-21 $52.89 $52.89 $52.74 $52.74 $50.47 708
2019-06-20 $53.29 $53.29 $53.17 $53.17 $50.89 1,249
2019-06-19 $52.71 $52.71 $52.40 $52.70 $50.43 1,451
2019-06-18 $52.52 $52.67 $52.52 $52.64 $50.38 1,051
2019-06-17 $51.79 $52.10 $51.79 $51.91 $49.68 918
2019-06-14 $52.10 $52.10 $51.99 $52.00 $49.76 1,687
2019-06-13 $52.05 $52.43 $52.05 $52.33 $50.08 1,412
2019-06-12 $51.73 $51.73 $51.70 $51.72 $49.50 738
2019-06-11 $52.32 $52.32 $51.66 $51.85 $49.62 3,683
2019-06-10 $52.28 $52.43 $51.93 $51.98 $49.74 1,143
2019-06-07 $51.28 $51.73 $51.28 $51.59 $49.37 2,982
2019-06-06 $51.11 $51.28 $51.11 $51.24 $49.04 2,348
2019-06-05 $51.31 $51.65 $51.31 $51.44 $49.23 454
2019-06-04 $51.43 $51.76 $51.43 $51.76 $49.53 694
2019-06-03 $50.21 $50.54 $50.21 $50.31 $48.15 955
2019-05-31 $50.05 $50.21 $50.02 $50.10 $47.95 566
2019-05-30 $51.57 $51.57 $50.81 $50.84 $48.65 2,088
2019-05-29 $51.23 $51.23 $50.76 $51.07 $48.87 7,708
2019-05-28 $51.80 $52.08 $50.87 $50.87 $48.68 2,049
2019-05-24 $51.83 $52.03 $51.83 $51.84 $49.61 2,757
2019-05-23 $51.93 $52.03 $51.34 $51.48 $49.27 1,564
2019-05-22 $53.13 $53.13 $52.78 $52.91 $50.63 1,744
2019-05-21 $53.45 $53.57 $53.45 $53.51 $51.21 2,331
2019-05-20 $52.71 $52.76 $52.71 $52.76 $50.49 620
2019-05-17 $53.64 $53.93 $53.26 $53.26 $50.97 1,374
2019-05-16 $54.26 $54.49 $54.04 $54.04 $51.72 1,007
2019-05-15 $53.64 $53.83 $53.64 $53.83 $51.51 185
2019-05-14 $53.35 $53.94 $53.35 $53.83 $51.51 7,794
2019-05-13 $53.29 $53.40 $52.98 $53.14 $50.85 2,212
2019-05-10 $54.11 $54.82 $54.10 $54.82 $52.46 2,106
2019-05-09 $54.01 $54.89 $54.01 $54.80 $52.44 2,859
2019-05-08 $54.61 $55.14 $54.61 $54.92 $52.56 729
2019-05-07 $55.45 $55.45 $55.19 $55.28 $52.90 1,745
2019-05-06 $56.33 $56.45 $56.33 $56.45 $54.02 562
2019-05-03 $56.00 $56.38 $55.72 $56.38 $53.96 1,697
2019-05-02 $55.26 $55.26 $54.93 $55.10 $52.73 1,278
2019-05-01 $55.45 $55.64 $55.05 $55.05 $52.68 799
2019-04-30 $55.72 $55.72 $55.59 $55.69 $53.29 711
2019-04-29 $56.43 $56.43 $55.60 $55.97 $53.56 3,450
2019-04-26 $54.93 $55.62 $54.93 $55.62 $53.23 2,230
2019-04-25 $55.27 $55.27 $55.12 $55.19 $52.82 2,872
2019-04-24 $55.88 $55.88 $55.88 $55.88 $53.48 287
2019-04-23 $55.70 $55.70 $55.69 $55.69 $53.29 928
2019-04-22 $55.25 $55.25 $54.77 $54.91 $52.55 981
2019-04-18 $54.93 $55.27 $54.93 $55.14 $52.77 917
2019-04-17 $56.17 $56.17 $55.27 $55.40 $53.02 1,258
2019-04-16 $55.34 $55.67 $55.34 $55.67 $53.28 1,383
2019-04-15 $55.65 $55.65 $55.27 $55.47 $53.08 2,156
2019-04-12 $55.66 $55.66 $55.66 $55.66 $53.27 649
2019-04-11 $55.42 $55.67 $55.42 $55.51 $53.12 1,911
2019-04-10 $55.52 $55.77 $55.52 $55.62 $53.23 5,443
2019-04-09 $55.15 $55.16 $54.72 $54.72 $52.37 1,621
2019-04-08 $55.61 $55.61 $55.61 $55.61 $53.22 490
2019-04-05 $54.77 $55.82 $54.77 $55.68 $53.29 2,821
2019-04-04 $54.73 $55.16 $54.73 $55.16 $52.79 1,813
2019-04-03 $54.67 $54.67 $54.67 $54.67 $52.32 425
2019-04-02 $55.40 $55.40 $54.42 $54.54 $52.19 675
2019-04-01 $54.55 $54.72 $54.55 $54.72 $52.37 1,161
2019-03-29 $55.21 $55.21 $53.94 $54.01 $51.69 2,274
2019-03-28 $53.41 $54.02 $53.41 $54.02 $51.70 1,867
2019-03-27 $53.48 $53.63 $53.03 $53.55 $51.25 1,316
2019-03-26 $53.48 $53.52 $53.40 $53.52 $51.22 832
2019-03-25 $52.60 $53.57 $52.60 $53.17 $50.88 1,401
2019-03-22 $54.40 $54.40 $53.00 $53.00 $50.72 317
2019-03-21 $55.35 $55.35 $54.98 $54.98 $52.62 771
2019-03-20 $54.37 $54.90 $54.37 $54.39 $52.05 1,339
2019-03-19 $55.02 $55.03 $54.69 $54.69 $52.34 1,430
2019-03-18 $55.28 $55.28 $54.82 $55.13 $52.76 2,323
2019-03-15 $54.25 $54.91 $54.25 $54.56 $52.21 1,280
2019-03-14 $54.76 $54.95 $54.65 $54.65 $52.30 3,641
2019-03-13 $54.95 $55.03 $54.88 $54.88 $52.52 993
2019-03-12 $54.75 $54.75 $54.54 $54.56 $52.21 764
2019-03-11 $54.53 $54.64 $54.53 $54.64 $52.29 1,133
2019-03-08 $53.71 $53.83 $53.49 $53.83 $51.51 5,496
2019-03-07 $54.21 $54.39 $53.97 $53.97 $51.65 5,284
2019-03-06 $55.34 $55.45 $54.61 $54.61 $52.26 5,050
2019-03-05 $55.86 $55.97 $55.70 $55.81 $53.41 2,253
2019-03-04 $55.86 $56.15 $55.86 $56.08 $53.67 671
2019-03-01 $56.61 $56.62 $56.35 $56.62 $54.18 1,566
2019-02-28 $56.55 $56.55 $56.30 $56.35 $53.93 4,141
2019-02-27 $56.54 $56.60 $56.54 $56.60 $54.17 1,152
2019-02-26 $56.79 $56.84 $56.68 $56.71 $54.27 726
2019-02-25 $57.16 $57.16 $57.16 $57.16 $54.70 157
2019-02-22 $57.00 $57.16 $57.00 $57.15 $54.69 11,253
2019-02-21 $56.78 $56.78 $56.78 $56.78 $54.34 1,121
2019-02-20 $57.28 $57.28 $57.14 $57.27 $54.81 882
2019-02-19 $54.87 $56.73 $54.87 $56.53 $54.10 3,110
2019-02-15 $56.31 $56.38 $56.31 $56.38 $53.96 1,180
2019-02-14 $55.50 $55.56 $55.50 $55.56 $53.17 379
2019-02-13 $55.01 $55.44 $55.01 $55.44 $53.06 4,027
2019-02-12 $54.35 $54.97 $54.35 $54.97 $52.61 896
2019-02-11 $53.63 $54.20 $53.63 $54.20 $51.87 1,037
2019-02-08 $53.21 $53.71 $53.21 $53.71 $51.40 3,657
2019-02-07 $53.36 $53.77 $51.94 $53.77 $51.46 8,386
2019-02-06 $54.29 $54.51 $54.27 $54.43 $52.09 2,221
2019-02-05 $54.69 $54.69 $54.31 $54.54 $52.19 1,421
2019-02-04 $53.97 $54.36 $53.97 $54.36 $52.02 2,965
2019-02-01 $53.93 $53.93 $53.43 $53.79 $51.48 1,998
2019-01-31 $53.53 $53.64 $53.53 $53.62 $51.31 2,352
2019-01-30 $53.00 $53.35 $52.87 $53.27 $50.98 1,768
2019-01-29 $52.61 $53.09 $52.61 $52.88 $50.61 3,078
2019-01-28 $52.32 $52.95 $52.32 $52.88 $50.61 1,663
2019-01-25 $53.25 $53.30 $53.25 $53.28 $50.99 549
2019-01-24 $52.50 $52.72 $52.50 $52.72 $50.45 3,843
2019-01-23 $52.48 $52.48 $52.07 $52.07 $49.83 936
2019-01-22 $52.74 $52.77 $52.15 $52.23 $49.98 5,996
2019-01-18 $53.06 $53.49 $53.06 $53.23 $50.94 2,095
2019-01-17 $52.29 $52.74 $52.29 $52.70 $50.43 4,364
2019-01-16 $52.59 $52.59 $51.96 $52.25 $50.00 1,121
2019-01-15 $51.37 $51.80 $51.37 $51.53 $49.31 6,097
2019-01-14 $51.70 $51.70 $51.37 $51.55 $49.33 3,982
2019-01-11 $51.83 $52.08 $51.83 $51.93 $49.70 2,360
2019-01-10 $51.37 $51.76 $51.36 $51.65 $49.43 5,062
2019-01-09 $51.43 $51.55 $51.33 $51.47 $49.26 3,338
2019-01-08 $50.78 $51.07 $50.64 $50.92 $48.73 1,947
2019-01-07 $50.30 $50.41 $50.08 $50.38 $48.21 3,770
2019-01-04 $48.56 $49.52 $48.56 $49.52 $47.39 1,532
2019-01-03 $47.57 $48.25 $47.57 $47.75 $45.70 1,513
2019-01-02 $47.46 $48.47 $47.46 $48.43 $46.35 1,414
2018-12-31 $47.41 $47.89 $47.24 $47.89 $45.83 4,805
2018-12-28 $47.56 $48.24 $47.20 $47.61 $45.56 25,284
2018-12-27 $46.77 $47.22 $45.91 $47.20 $45.17 6,902
2018-12-26 $45.08 $47.30 $45.08 $47.30 $45.27 10,708
2018-12-24 $45.23 $46.00 $45.23 $45.30 $43.35 4,785
2018-12-21 $47.50 $47.50 $46.07 $46.14 $44.00 2,729
2018-12-20 $47.73 $47.92 $47.14 $47.14 $44.96 9,028
2018-12-19 $49.23 $49.45 $47.86 $48.03 $45.81 2,381
2018-12-18 $49.28 $49.49 $49.14 $49.14 $46.86 2,398
2018-12-17 $49.90 $49.90 $48.96 $48.96 $46.69 770
2018-12-14 $50.92 $50.92 $50.07 $50.07 $47.75 2,085
2018-12-13 $51.52 $51.52 $50.99 $50.99 $48.63 1,256
2018-12-12 $52.44 $52.44 $51.86 $51.86 $49.46 1,382
2018-12-11 $51.79 $51.91 $50.89 $51.35 $48.97 6,835
2018-12-10 $51.05 $51.41 $50.90 $51.41 $49.03 1,652
2018-12-07 $52.89 $52.89 $52.29 $52.29 $49.87 626
2018-12-06 $52.11 $52.29 $51.52 $52.29 $49.87 1,815
2018-12-04 $53.32 $53.32 $52.90 $52.90 $50.45 988
2018-12-03 $55.12 $55.29 $55.00 $55.29 $52.73 2,477
2018-11-30 $54.83 $54.83 $54.67 $54.73 $52.20 2,884
2018-11-29 $54.66 $54.79 $54.66 $54.79 $52.25 1,833
2018-11-28 $53.80 $54.82 $53.80 $54.82 $52.28 2,135
2018-11-27 $53.85 $53.85 $53.85 $53.85 $51.36 418
2018-11-26 $53.94 $53.94 $53.82 $53.82 $51.33 402
2018-11-23 $53.87 $53.91 $53.61 $53.61 $51.13 974
2018-11-21 $54.01 $54.27 $53.94 $54.01 $51.51 1,875
2018-11-20 $53.70 $53.70 $53.27 $53.27 $50.80 1,210
2018-11-19 $54.30 $54.30 $54.23 $54.23 $51.72 1,497
2018-11-16 $54.91 $54.91 $54.60 $54.72 $52.19 2,196
2018-11-15 $54.07 $54.98 $54.07 $54.98 $52.43 7,697
2018-11-14 $55.24 $55.24 $54.21 $54.21 $51.70 1,780
2018-11-13 $55.06 $55.41 $54.66 $54.66 $52.13 3,990
2018-11-12 $55.30 $55.30 $54.99 $55.18 $52.62 1,415
2018-11-09 $56.15 $56.15 $55.61 $55.77 $53.19 4,717
2018-11-08 $56.89 $57.27 $56.77 $56.78 $54.15 12,135
2018-11-07 $56.36 $56.85 $56.29 $56.83 $54.20 3,539
2018-11-06 $56.16 $56.53 $56.16 $56.40 $53.79 2,512
2018-11-05 $56.12 $56.33 $55.71 $56.17 $53.57 2,292
2018-11-02 $55.88 $56.09 $55.61 $56.09 $53.49 5,573
2018-11-01 $54.57 $55.77 $54.57 $55.76 $53.18 4,698
2018-10-31 $55.04 $55.04 $54.52 $54.52 $51.99 8,266
2018-10-30 $52.84 $54.50 $52.84 $54.50 $51.98 5,533
2018-10-29 $54.60 $54.60 $53.49 $53.49 $51.01 3,375
2018-10-26 $52.80 $53.79 $52.80 $53.64 $51.16 4,766
2018-10-25 $53.67 $54.15 $53.67 $54.15 $51.64 4,934
2018-10-24 $54.36 $54.36 $53.86 $53.86 $51.37 4,680
2018-10-23 $55.16 $55.18 $55.16 $55.18 $52.62 743
2018-10-22 $55.00 $55.42 $55.00 $55.25 $52.69 1,037
2018-10-19 $55.58 $55.58 $55.26 $55.29 $52.73 3,471
2018-10-18 $56.30 $56.30 $55.88 $55.88 $53.29 2,066
2018-10-17 $56.84 $57.12 $56.84 $57.10 $54.46 1,969
2018-10-16 $56.50 $57.13 $56.50 $57.13 $54.48 5,109
2018-10-15 $56.40 $56.40 $55.53 $56.13 $53.53 4,726
2018-10-12 $56.20 $56.20 $55.32 $55.64 $53.06 5,010
2018-10-11 $56.63 $56.79 $55.64 $55.64 $53.06 5,062
2018-10-10 $58.17 $58.17 $57.79 $57.79 $55.11 4,377
2018-10-09 $58.73 $58.93 $58.64 $58.65 $55.93 2,940
2018-10-08 $58.28 $58.64 $58.27 $58.61 $55.90 3,970
2018-10-05 $59.31 $59.31 $58.31 $58.58 $55.87 8,864
2018-10-04 $59.47 $59.47 $59.20 $59.25 $56.51 2,541
2018-10-03 $59.96 $60.03 $59.76 $59.88 $57.11 9,953
2018-10-02 $60.00 $60.03 $59.45 $59.45 $56.70 2,982
2018-10-01 $61.14 $61.15 $60.04 $60.04 $57.26 9,405
2018-09-28 $61.05 $61.08 $61.05 $61.08 $58.25 3,362
2018-09-27 $61.90 $61.90 $60.70 $60.70 $57.89 3,551
2018-09-26 $61.21 $61.28 $60.66 $60.68 $57.87 11,371
2018-09-25 $61.34 $61.57 $61.34 $61.51 $58.66 7,958
2018-09-24 $61.20 $61.43 $61.20 $61.35 $58.51 1,904
2018-09-21 $62.25 $62.25 $62.10 $62.15 $59.10 1,457
2018-09-20 $62.21 $62.62 $62.17 $62.62 $59.54 1,190
2018-09-19 $61.58 $61.82 $61.58 $61.82 $58.78 462
2018-09-18 $62.87 $62.87 $62.04 $62.14 $59.09 2,430
2018-09-17 $62.25 $62.25 $62.07 $62.14 $59.09 1,473
2018-09-14 $62.82 $62.82 $62.82 $62.82 $59.73 727
2018-09-13 $62.21 $62.21 $62.09 $62.18 $59.12 1,104
2018-09-12 $61.98 $61.98 $61.98 $61.98 $58.93 822
2018-09-11 $62.20 $62.78 $62.20 $62.63 $59.55 556
2018-09-10 $62.83 $62.99 $62.83 $62.88 $59.79 765
2018-09-07 $62.36 $62.48 $62.36 $62.48 $59.41 636
2018-09-06 $62.64 $62.64 $62.49 $62.53 $59.46 1,642
2018-09-05 $62.74 $62.80 $62.74 $62.78 $59.70 1,046
2018-09-04 $63.00 $63.09 $62.80 $62.80 $59.71 1,981
2018-08-31 $63.00 $63.00 $63.00 $63.00 $59.91 301
2018-08-30 $63.00 $63.00 $63.00 $63.00 $59.90 515
2018-08-29 $63.05 $63.35 $62.96 $63.35 $60.24 1,201
2018-08-28 $62.97 $63.21 $62.97 $63.21 $60.10 777
2018-08-27 $63.57 $63.77 $63.25 $63.36 $60.25 5,882
2018-08-24 $63.14 $63.29 $63.09 $63.29 $60.18 1,287
2018-08-23 $63.01 $63.20 $63.01 $63.20 $60.09 1,966
2018-08-22 $63.23 $63.23 $63.15 $63.17 $60.07 451
2018-08-21 $63.07 $63.07 $62.96 $62.96 $59.87 729
2018-08-20 $63.05 $63.05 $62.20 $62.27 $59.21 588
2018-08-17 $61.09 $62.06 $61.09 $62.06 $59.01 634
2018-08-16 $61.96 $62.13 $61.75 $61.88 $58.84 4,805
2018-08-15 $62.74 $62.74 $61.33 $61.54 $58.52 3,634
2018-08-14 $61.71 $62.22 $61.71 $62.21 $59.15 2,002
2018-08-13 $61.48 $61.48 $61.23 $61.46 $58.44 699
2018-08-10 $61.47 $61.72 $61.47 $61.65 $58.62 2,563
2018-08-09 $61.93 $61.93 $61.93 $61.93 $58.89 634
2018-08-08 $61.96 $61.96 $61.26 $61.70 $58.67 2,958
2018-08-07 $62.21 $62.21 $61.59 $61.61 $58.58 5,428
2018-08-06 $61.40 $61.41 $61.40 $61.41 $58.39 592
2018-08-03 $61.06 $61.06 $61.06 $61.06 $58.06 242
2018-08-02 $60.41 $60.41 $60.41 $60.41 $57.44 190
2018-08-01 $60.25 $60.41 $60.25 $60.41 $57.44 861
2018-07-31 $60.31 $60.91 $60.31 $60.91 $57.92 1,005
2018-07-30 $60.75 $60.76 $60.64 $60.64 $57.66 816
2018-07-27 $61.41 $61.41 $60.53 $60.53 $57.56 1,727
2018-07-26 $61.38 $61.38 $61.38 $61.38 $58.36 385
2018-07-25 $60.70 $60.70 $60.70 $60.70 $57.72 854
2018-07-24 $61.58 $61.58 $61.58 $61.58 $58.55 48
2018-07-23 $61.48 $61.58 $61.26 $61.58 $58.55 1,900
2018-07-20 $61.76 $61.76 $61.35 $61.46 $58.44 2,711
2018-07-19 $61.99 $61.99 $61.36 $61.78 $58.74 4,841
2018-07-18 $61.29 $61.35 $61.01 $61.35 $58.34 9,517
2018-07-17 $60.99 $64.27 $60.84 $61.15 $58.15 33,070
2018-07-16 $61.34 $61.34 $60.45 $60.54 $57.57 9,581
2018-07-13 $61.00 $61.00 $60.90 $60.90 $57.91 543
2018-07-12 $60.79 $60.87 $60.52 $60.87 $57.88 1,062
2018-07-11 $61.78 $61.78 $60.80 $60.91 $57.92 3,691
2018-07-10 $62.70 $62.70 $61.22 $61.22 $58.21 1,588
2018-07-09 $61.30 $61.58 $61.30 $61.53 $58.51 1,439
2018-07-06 $61.28 $61.30 $61.23 $61.23 $58.22 1,698
2018-07-05 $60.00 $60.05 $59.92 $60.05 $57.10 670
2018-07-03 $59.75 $59.75 $59.75 $59.75 $56.81 279
2018-07-02 $59.72 $59.75 $59.72 $59.75 $56.81 102,508
2018-06-29 $59.69 $59.69 $59.40 $59.40 $56.48 2,433
2018-06-28 $59.51 $59.53 $59.21 $59.53 $56.60 1,198
2018-06-27 $60.43 $60.43 $59.93 $59.93 $56.99 1,364
2018-06-26 $60.40 $60.49 $60.40 $60.49 $57.52 795
2018-06-25 $59.94 $60.00 $59.94 $60.00 $57.05 728
2018-06-22 $60.81 $60.81 $60.81 $60.81 $57.82 466
2018-06-21 $60.93 $60.99 $60.93 $60.97 $57.97 980
2018-06-20 $61.26 $61.27 $61.26 $61.27 $58.26 722
2018-06-19 $60.91 $60.95 $60.91 $60.95 $57.96 459
2018-06-18 $60.37 $60.37 $60.37 $60.37 $57.40 170
2018-06-15 $61.43 $61.43 $60.35 $60.37 $57.40 962
2018-06-14 $60.60 $60.71 $60.55 $60.71 $57.59 2,241
2018-06-13 $61.97 $61.97 $60.60 $60.60 $57.49 3,112
2018-06-12 $60.84 $61.04 $60.75 $60.90 $57.77 1,021
2018-06-11 $60.76 $60.88 $60.75 $60.83 $57.70 2,033
2018-06-08 $60.47 $60.69 $60.47 $60.69 $57.57 1,209
2018-06-07 $60.59 $60.59 $60.59 $60.59 $57.48 201
2018-06-06 $60.24 $60.59 $60.22 $60.59 $57.48 383
2018-06-05 $59.63 $59.94 $59.62 $59.94 $56.86 4,423
2018-06-04 $59.53 $59.53 $59.45 $59.45 $56.40 383
2018-06-01 $58.77 $59.08 $58.77 $59.08 $56.04 554
2018-05-31 $59.05 $59.05 $58.76 $58.76 $55.74 1,559
2018-05-30 $59.45 $59.46 $59.45 $59.45 $56.40 695
2018-05-29 $58.51 $58.51 $58.29 $58.32 $55.32 1,579
2018-05-25 $58.34 $58.36 $58.21 $58.34 $55.34 772
2018-05-24 $58.38 $58.38 $57.85 $57.91 $54.93 13,862
2018-05-23 $58.38 $58.38 $58.37 $58.38 $55.38 819
2018-05-22 $58.71 $58.78 $58.28 $58.28 $55.29 1,804
2018-05-21 $59.34 $59.34 $58.53 $58.76 $55.74 1,237
2018-05-18 $58.16 $58.16 $58.16 $58.16 $55.17 299
2018-05-17 $58.09 $58.18 $58.09 $58.14 $55.15 1,822
2018-05-16 $57.69 $57.71 $57.62 $57.62 $54.66 1,342
2018-05-15 $56.88 $56.97 $56.88 $56.92 $54.00 2,936
2018-05-14 $57.23 $57.24 $56.98 $56.98 $54.05 2,278
2018-05-11 $57.36 $57.36 $57.24 $57.24 $54.30 1,487
2018-05-10 $57.07 $57.16 $57.07 $57.16 $54.22 836
2018-05-09 $56.75 $56.97 $56.49 $56.97 $54.04 2,018
2018-05-08 $55.65 $56.11 $55.65 $56.09 $53.21 791
2018-05-07 $56.08 $56.28 $56.08 $56.17 $53.28 1,131
2018-05-04 $55.86 $55.86 $55.59 $55.59 $52.73 2,750
2018-05-03 $54.76 $55.05 $54.62 $54.82 $52.00 5,240
2018-05-02 $55.37 $55.55 $55.18 $55.55 $52.70 1,419
2018-05-01 $54.28 $55.06 $54.28 $55.06 $52.23 3,900
2018-04-30 $55.19 $55.19 $55.00 $55.00 $52.17 499
2018-04-27 $55.52 $55.52 $55.23 $55.43 $52.58 1,971
2018-04-26 $55.30 $55.80 $55.30 $55.80 $52.93 1,772
2018-04-25 $55.38 $55.40 $55.35 $55.40 $52.55 1,194
2018-04-24 $55.49 $55.49 $55.28 $55.43 $52.58 1,185
2018-04-23 $55.58 $55.58 $55.45 $55.45 $52.60 662
2018-04-20 $56.33 $56.33 $55.95 $56.07 $53.19 1,110
2018-04-19 $56.11 $56.15 $55.92 $56.14 $53.26 2,331
2018-04-18 $56.13 $56.77 $56.13 $56.66 $53.75 3,256
2018-04-17 $56.07 $56.38 $56.07 $56.11 $53.23 7,902
2018-04-16 $55.87 $55.87 $55.40 $55.43 $52.58 976
2018-04-13 $54.51 $55.11 $54.51 $55.11 $52.28 1,288
2018-04-12 $54.83 $55.39 $54.83 $55.39 $52.54 549
2018-04-11 $54.83 $55.03 $54.83 $55.01 $52.18 833
2018-04-10 $54.43 $54.73 $54.43 $54.64 $51.83 1,741
2018-04-09 $53.42 $54.09 $53.42 $54.01 $51.24 5,251
2018-04-06 $54.19 $54.50 $53.99 $54.04 $51.26 4,729
2018-04-05 $54.50 $54.59 $54.50 $54.59 $51.79 546
2018-04-04 $53.38 $53.61 $53.38 $53.61 $50.86 1,230
2018-04-03 $53.00 $53.16 $52.90 $53.15 $50.42 2,745
2018-04-02 $53.17 $53.28 $52.75 $52.75 $50.04 2,474
2018-03-29 $53.68 $54.04 $53.68 $54.04 $51.26 1,346
2018-03-28 $54.36 $54.36 $54.36 $54.36 $51.57 319
2018-03-27 $54.36 $54.36 $54.36 $54.36 $51.57 600
2018-03-26 $53.24 $53.24 $53.24 $53.24 $50.50 172
2018-03-23 $53.71 $54.14 $53.24 $53.24 $50.50 816
2018-03-22 $55.15 $55.15 $54.31 $54.31 $51.52 1,815
2018-03-21 $55.36 $55.36 $55.36 $55.36 $52.52 144
2018-03-20 $55.02 $55.02 $54.77 $54.77 $51.96 499
2018-03-19 $56.56 $56.56 $54.65 $55.27 $52.43 1,101
2018-03-16 $54.79 $55.15 $54.76 $55.15 $52.32 861
2018-03-15 $55.11 $55.11 $54.93 $54.93 $51.94 671
2018-03-14 $55.79 $55.79 $55.79 $55.79 $52.75 366
2018-03-13 $56.29 $56.29 $55.76 $55.76 $52.72 596
2018-03-12 $55.12 $55.95 $55.12 $55.95 $52.90 540
2018-03-09 $54.41 $54.41 $54.41 $54.41 $51.44 506
2018-03-08 $55.00 $55.00 $54.70 $54.70 $51.72 900
2018-03-07 $54.72 $54.72 $54.72 $54.72 $51.74 104
2018-03-06 $54.00 $54.35 $54.00 $54.35 $51.39 800
2018-03-05 $53.91 $53.93 $53.81 $53.93 $50.99 1,241
2018-03-02 $52.31 $53.08 $52.31 $53.08 $50.19 475
2018-03-01 $52.94 $53.14 $52.42 $52.92 $50.03 2,200
2018-02-28 $53.59 $53.66 $53.59 $53.62 $50.70 840
2018-02-27 $54.60 $54.60 $54.60 $54.60 $51.62 53
2018-02-26 $54.25 $54.60 $54.25 $54.60 $51.62 964
2018-02-23 $54.04 $54.04 $54.04 $54.04 $51.09 613
2018-02-22 $53.87 $53.87 $53.87 $53.87 $50.93 198
2018-02-21 $53.89 $54.28 $53.89 $53.97 $51.03 2,603
2018-02-20 $54.50 $54.50 $53.91 $53.91 $50.97 898
2018-02-16 $54.37 $54.49 $54.09 $54.44 $51.47 2,288
2018-02-15 $53.74 $54.13 $53.50 $54.13 $51.18 603
2018-02-14 $53.19 $53.35 $53.01 $53.35 $50.44 5,020
2018-02-13 $52.33 $52.33 $52.33 $52.33 $49.48 796
2018-02-12 $52.18 $52.25 $52.00 $52.25 $49.40 2,019
2018-02-09 $52.25 $52.25 $50.73 $52.06 $49.22 4,197
2018-02-08 $51.98 $51.98 $51.98 $51.98 $49.15 584
2018-02-07 $53.01 $53.30 $53.01 $53.30 $50.39 657
2018-02-06 $51.31 $53.15 $51.31 $52.99 $50.10 4,865
2018-02-05 $53.88 $54.27 $52.88 $52.88 $50.00 2,801
2018-02-02 $55.07 $55.12 $54.59 $54.70 $51.72 1,667
2018-02-01 $55.34 $56.38 $55.24 $55.61 $52.58 7,821
2018-01-31 $57.22 $57.22 $55.85 $55.85 $52.81 2,279
2018-01-30 $55.97 $56.32 $55.97 $56.32 $53.25 426
2018-01-29 $57.50 $57.67 $57.01 $57.40 $54.27 4,118
2018-01-26 $57.81 $57.92 $57.39 $57.50 $54.37 1,776
2018-01-25 $57.59 $57.89 $56.98 $56.98 $53.87 10,029
2018-01-24 $57.58 $58.12 $57.58 $57.91 $54.75 1,087
2018-01-23 $57.68 $58.12 $57.32 $57.97 $54.81 5,071
2018-01-22 $57.38 $57.42 $57.31 $57.39 $54.26 1,483
2018-01-19 $56.57 $57.33 $56.57 $57.33 $54.20 701
2018-01-18 $56.70 $56.78 $56.70 $56.78 $53.68 643
2018-01-17 $56.22 $56.90 $56.22 $56.88 $53.78 6,760
2018-01-16 $57.19 $57.26 $55.23 $55.78 $52.74 2,665
2018-01-12 $56.70 $56.70 $56.69 $56.69 $53.60 877
2018-01-11 $56.50 $56.50 $56.50 $56.50 $53.42 518
2018-01-10 $54.95 $55.34 $54.95 $55.30 $52.29 6,789
2018-01-09 $55.30 $55.30 $55.30 $55.30 $52.29 513
2018-01-08 $55.24 $55.59 $55.24 $55.57 $52.54 1,423
2018-01-05 $55.31 $55.50 $55.14 $55.50 $52.47 3,251
2018-01-04 $55.13 $55.43 $55.13 $55.36 $52.34 2,289
2018-01-03 $55.48 $55.48 $54.94 $54.94 $51.94 824
2018-01-02 $55.06 $55.15 $54.86 $55.01 $52.01 2,094
2017-12-29 $54.86 $54.91 $54.45 $54.45 $51.48 2,825
2017-12-28 $54.91 $54.91 $54.91 $54.91 $51.92 492
2017-12-27 $55.01 $55.01 $54.67 $54.69 $51.71 1,363
2017-12-26 $55.19 $55.19 $54.90 $54.97 $51.97 895
2017-12-22 $54.73 $54.80 $54.65 $54.80 $51.81 526
2017-12-21 $54.94 $55.11 $54.90 $55.07 $52.07 1,566
2017-12-20 $54.72 $54.84 $54.71 $54.79 $51.80 1,531
2017-12-19 $54.89 $54.89 $54.84 $54.84 $51.85 404
2017-12-18 $55.27 $55.27 $54.82 $54.82 $51.83 1,114
2017-12-15 $53.89 $54.22 $53.89 $54.22 $51.26 737
2017-12-14 $54.16 $54.16 $53.28 $53.28 $50.27 1,335
2017-12-13 $53.55 $54.32 $53.55 $53.95 $50.90 669
2017-12-12 $54.14 $54.14 $53.95 $53.95 $50.90 1,017
2017-12-11 $54.08 $54.08 $53.81 $54.05 $51.00 872
2017-12-08 $54.22 $54.22 $53.86 $53.95 $50.90 375
2017-12-07 $53.70 $53.70 $53.70 $53.70 $50.67 136
2017-12-06 $53.88 $53.88 $53.70 $53.70 $50.67 783
2017-12-05 $54.31 $54.31 $54.06 $54.06 $51.00 456
2017-12-04 $55.21 $55.31 $54.73 $54.73 $51.64 1,349
2017-12-01 $55.32 $55.32 $53.39 $54.63 $51.54 6,180
2017-11-30 $55.08 $55.08 $54.78 $54.94 $51.84 1,054
2017-11-29 $55.06 $55.06 $54.67 $54.69 $51.60 3,691
2017-11-28 $53.66 $53.84 $53.61 $53.84 $50.80 1,400
2017-11-27 $53.87 $54.06 $53.87 $54.04 $50.99 6,061
2017-11-24 $53.76 $53.95 $53.76 $53.95 $50.90 1,178
2017-11-22 $54.00 $54.00 $53.77 $53.77 $50.73 825
2017-11-21 $53.66 $53.81 $53.66 $53.68 $50.65 636
2017-11-20 $52.65 $53.08 $52.65 $53.05 $50.05 2,770
2017-11-17 $52.00 $52.42 $52.00 $52.42 $49.45 708
2017-11-16 $52.25 $52.44 $52.25 $52.39 $49.43 971
2017-11-15 $51.66 $51.66 $51.64 $51.64 $48.73 556
2017-11-14 $51.63 $51.64 $51.51 $51.59 $48.67 1,638
2017-11-13 $51.34 $52.01 $51.34 $51.91 $48.97 3,792
2017-11-10 $52.02 $52.02 $51.73 $51.84 $48.91 645
2017-11-09 $51.64 $51.76 $51.58 $51.76 $48.83 794
2017-11-08 $51.80 $51.80 $51.80 $51.80 $48.87 1,128
2017-11-07 $52.30 $52.30 $51.60 $51.60 $48.68 2,652
2017-11-06 $52.32 $52.43 $52.30 $52.43 $49.47 2,756
2017-11-03 $52.40 $52.40 $52.27 $52.27 $49.32 704
2017-11-02 $52.45 $52.46 $52.45 $52.46 $49.50 596
2017-11-01 $52.39 $52.50 $52.24 $52.50 $49.53 1,288
2017-10-31 $52.47 $52.91 $52.47 $52.91 $49.92 339
2017-10-30 $52.16 $52.16 $52.16 $52.16 $49.21 302
2017-10-27 $52.73 $52.73 $52.62 $52.62 $49.65 390
2017-10-26 $52.71 $52.84 $52.71 $52.84 $49.85 329
2017-10-25 $51.99 $52.40 $51.99 $52.40 $49.44 1,798
2017-10-24 $52.77 $52.77 $52.77 $52.77 $49.78 63
2017-10-23 $53.00 $53.04 $52.77 $52.77 $49.78 1,683
2017-10-20 $53.06 $53.06 $53.02 $53.02 $50.02 575
2017-10-19 $52.44 $52.77 $52.36 $52.73 $49.75 9,570
2017-10-18 $52.69 $52.81 $52.63 $52.69 $49.71 2,600
2017-10-17 $52.59 $52.73 $52.29 $52.29 $49.34 2,006
2017-10-16 $53.31 $53.31 $52.50 $52.50 $49.53 2,728
2017-10-13 $52.76 $52.76 $52.51 $52.51 $49.54 2,138
2017-10-12 $52.63 $52.70 $52.63 $52.70 $49.73 833
2017-10-11 $52.70 $52.89 $52.70 $52.75 $49.77 1,429
2017-10-10 $52.99 $52.99 $52.86 $52.86 $49.87 445
2017-10-09 $53.03 $53.06 $52.87 $52.87 $49.89 1,804
2017-10-06 $53.08 $53.15 $53.08 $53.14 $50.14 651
2017-10-05 $53.33 $53.33 $53.33 $53.33 $50.32 181
2017-10-04 $53.51 $53.51 $53.07 $53.16 $50.16 1,951
2017-10-03 $53.25 $53.41 $53.08 $53.41 $50.39 3,319
2017-10-02 $52.85 $53.27 $52.85 $53.27 $50.26 1,207
2017-09-29 $52.46 $52.55 $52.46 $52.55 $49.58 2,241
2017-09-28 $52.08 $52.45 $52.08 $52.34 $49.38 3,288
2017-09-27 $51.49 $52.39 $51.40 $52.22 $49.27 8,482
2017-09-26 $51.26 $51.52 $51.13 $51.13 $48.24 1,972
2017-09-25 $50.94 $50.94 $50.70 $50.82 $47.95 1,745
2017-09-22 $50.67 $50.71 $50.60 $50.65 $47.79 4,368
2017-09-21 $50.41 $50.50 $50.37 $50.38 $47.53 1,260
2017-09-20 $50.21 $50.31 $50.21 $50.31 $47.47 1,141
2017-09-19 $50.12 $50.12 $50.12 $50.12 $47.28 239
2017-09-18 $50.15 $50.30 $50.15 $50.26 $47.42 2,342
2017-09-15 $49.48 $50.04 $49.48 $50.04 $47.21 17,537
2017-09-14 $49.73 $49.80 $49.58 $49.58 $46.66 1,459
2017-09-13 $49.60 $49.86 $49.60 $49.78 $46.85 2,886
2017-09-12 $49.39 $49.43 $49.39 $49.42 $46.51 1,560
2017-09-11 $48.94 $49.01 $48.94 $49.01 $46.12 959
2017-09-08 $48.58 $48.58 $48.49 $48.49 $45.63 878
2017-09-07 $48.70 $48.70 $48.39 $48.43 $45.58 1,395
2017-09-06 $48.59 $48.67 $48.59 $48.61 $45.75 3,113
2017-09-05 $49.28 $49.28 $48.38 $48.39 $45.54 1,904
2017-09-01 $48.64 $48.89 $48.63 $48.88 $46.00 9,051
2017-08-31 $48.45 $48.65 $48.45 $48.51 $45.65 2,622
2017-08-30 $48.01 $48.01 $48.00 $48.00 $45.17 3,749
2017-08-29 $47.73 $47.89 $47.72 $47.79 $44.98 1,113
2017-08-28 $47.91 $47.91 $47.80 $47.80 $44.98 946
2017-08-25 $47.71 $47.90 $47.71 $47.85 $45.04 701
2017-08-24 $47.71 $47.71 $47.42 $47.42 $44.63 7,536
2017-08-23 $47.35 $47.48 $47.35 $47.36 $44.57 4,111
2017-08-22 $47.40 $47.48 $47.40 $47.48 $44.68 2,294
2017-08-21 $47.01 $47.06 $47.01 $47.03 $44.26 762
2017-08-18 $47.02 $47.26 $47.02 $47.26 $44.48 787
2017-08-17 $47.77 $47.96 $47.36 $47.36 $44.57 1,930
2017-08-16 $48.36 $48.37 $47.92 $47.92 $45.10 3,541
2017-08-15 $48.70 $48.70 $48.06 $48.12 $45.29 1,025
2017-08-14 $48.20 $48.60 $48.20 $48.55 $45.69 3,296
2017-08-11 $47.94 $47.99 $47.78 $47.99 $45.16 796
2017-08-10 $48.27 $48.29 $48.03 $48.22 $45.38 13,628
2017-08-09 $48.82 $48.89 $48.55 $48.64 $45.78 8,277
2017-08-08 $49.67 $49.79 $49.11 $49.20 $46.30 46,041
2017-08-07 $49.55 $49.55 $49.39 $49.50 $46.58 617
2017-08-04 $49.08 $49.19 $49.08 $49.19 $46.29 447
2017-08-03 $49.51 $49.51 $49.15 $49.18 $46.28 1,231
2017-08-02 $49.93 $49.93 $49.35 $49.46 $46.55 749
2017-08-01 $50.55 $50.55 $50.00 $50.12 $47.17 8,108
2017-07-31 $50.34 $50.34 $50.34 $50.34 $47.38 262
2017-07-28 $50.21 $50.21 $49.92 $50.07 $47.12 5,613
2017-07-27 $50.72 $50.72 $50.42 $50.42 $47.45 6,592
2017-07-26 $50.64 $50.66 $50.39 $50.39 $47.42 1,718
2017-07-25 $50.63 $50.83 $50.63 $50.79 $47.80 2,280
2017-07-24 $50.06 $50.17 $50.06 $50.17 $47.22 873
2017-07-21 $50.45 $50.46 $50.41 $50.41 $47.44 519
2017-07-20 $50.52 $50.72 $50.52 $50.62 $47.64 1,598
2017-07-19 $49.94 $50.30 $49.94 $50.30 $47.34 602
2017-07-18 $50.19 $50.19 $49.81 $50.08 $47.13 9,981
2017-07-17 $49.88 $50.46 $49.88 $50.34 $47.38 2,367
2017-07-14 $49.86 $49.86 $49.86 $49.86 $46.92 62
2017-07-13 $49.64 $49.89 $49.64 $49.86 $46.92 5,128
2017-07-12 $49.87 $49.87 $49.75 $49.75 $46.82 1,319
2017-07-11 $49.40 $49.51 $49.25 $49.42 $46.51 10,762
2017-07-10 $49.43 $49.79 $49.22 $49.64 $46.72 24,913
2017-07-07 $49.61 $49.80 $49.34 $49.80 $46.87 81,983
2017-07-06 $49.68 $49.68 $49.57 $49.57 $46.65 424
2017-07-05 $49.94 $49.99 $49.93 $49.98 $47.04 1,679
2017-07-03 $50.41 $50.71 $50.37 $50.59 $47.61 862
2017-06-30 $49.88 $50.03 $49.85 $50.03 $47.08 1,070
2017-06-29 $50.12 $50.12 $49.74 $49.88 $46.94 2,209
2017-06-28 $49.72 $49.90 $49.72 $49.89 $46.95 4,104
2017-06-27 $49.94 $49.94 $49.45 $49.57 $46.65 1,547
2017-06-26 $49.34 $49.34 $49.34 $49.34 $46.43 161
2017-06-23 $49.34 $49.34 $49.34 $49.34 $46.43 158
2017-06-22 $48.62 $49.02 $48.62 $49.02 $46.14 975
2017-06-21 $48.86 $48.86 $48.67 $48.67 $45.80 2,470
2017-06-20 $49.36 $49.38 $49.08 $49.22 $46.32 2,501
2017-06-19 $49.86 $49.86 $49.77 $49.77 $46.84 584
2017-06-16 $49.40 $49.40 $49.35 $49.35 $46.44 1,405
2017-06-15 $49.71 $50.08 $49.36 $49.77 $46.75 1,800
2017-06-14 $50.02 $50.02 $50.02 $50.02 $46.99 221
2017-06-13 $50.43 $50.47 $50.43 $50.47 $47.41 503
2017-06-12 $50.29 $50.40 $50.28 $50.34 $47.29 1,864
2017-06-09 $50.49 $50.62 $50.49 $50.62 $47.55 577
2017-06-08 $49.41 $49.77 $49.41 $49.77 $46.75 2,637
2017-06-07 $49.25 $49.25 $49.20 $49.20 $46.21 2,474
2017-06-06 $48.90 $49.24 $48.90 $49.24 $46.25 416
2017-06-05 $49.20 $49.20 $49.20 $49.20 $46.21 108
2017-06-02 $49.20 $49.20 $49.20 $49.20 $46.21 206
2017-06-01 $48.16 $49.20 $48.16 $49.20 $46.21 1,106
2017-05-31 $48.07 $48.17 $48.02 $48.02 $45.10 688
2017-05-30 $48.41 $48.41 $48.41 $48.41 $45.47 498
2017-05-26 $48.68 $48.68 $48.38 $48.38 $45.44 1,005
2017-05-25 $48.56 $48.62 $48.56 $48.62 $45.67 649
2017-05-24 $48.59 $48.59 $48.52 $48.52 $45.57 989
2017-05-23 $48.87 $48.87 $48.66 $48.66 $45.70 763
2017-05-22 $48.41 $48.61 $48.41 $48.52 $45.58 1,595
2017-05-19 $48.04 $48.43 $48.04 $48.25 $45.32 3,637
2017-05-18 $48.12 $48.16 $47.97 $48.16 $45.24 3,104
2017-05-17 $48.57 $48.57 $48.06 $48.21 $45.28 1,133
2017-05-16 $49.25 $49.32 $48.97 $49.32 $46.33 2,296
2017-05-15 $49.58 $49.58 $49.26 $49.36 $46.36 3,885
2017-05-12 $49.33 $49.33 $49.05 $49.18 $46.19 1,484
2017-05-11 $49.65 $49.65 $49.53 $49.53 $46.52 3,619
2017-05-10 $49.75 $49.84 $49.48 $49.84 $46.81 450
2017-05-09 $49.61 $49.70 $49.47 $49.51 $46.50 2,353
2017-05-08 $49.35 $49.49 $49.33 $49.49 $46.49 852
2017-05-05 $49.13 $49.55 $49.13 $49.50 $46.50 5,187
2017-05-04 $49.05 $49.16 $49.05 $49.16 $46.18 333
2017-05-03 $49.80 $49.80 $49.28 $49.51 $46.50 1,195
2017-05-02 $49.86 $49.87 $49.79 $49.79 $46.77 968
2017-05-01 $49.78 $49.78 $49.78 $49.78 $46.76 830
2017-04-28 $50.53 $50.53 $50.01 $50.04 $47.00 977
2017-04-27 $50.39 $50.53 $50.39 $50.53 $47.47 411
2017-04-26 $50.25 $50.92 $50.25 $50.92 $47.83 1,234
2017-04-25 $49.86 $50.41 $49.86 $50.41 $47.34 2,401
2017-04-24 $49.61 $49.61 $49.58 $49.58 $46.57 411
2017-04-21 $49.13 $49.27 $48.95 $49.17 $46.18 5,037
2017-04-20 $48.89 $49.33 $48.89 $49.31 $46.32 1,853
2017-04-19 $48.74 $48.83 $48.48 $48.48 $45.54 2,308
2017-04-18 $47.94 $48.36 $47.94 $48.30 $45.37 998
2017-04-17 $48.04 $48.25 $47.83 $48.13 $45.21 22,168
2017-04-13 $48.25 $48.48 $48.25 $48.25 $45.32 2,546
2017-04-12 $49.07 $49.07 $48.37 $48.37 $45.43 2,143
2017-04-11 $48.47 $49.21 $48.47 $49.21 $46.22 2,393
2017-04-10 $48.70 $48.98 $48.68 $48.72 $45.76 5,178
2017-04-07 $48.35 $48.74 $48.35 $48.69 $45.73 81,767
2017-04-06 $48.14 $48.62 $48.14 $48.43 $45.49 1,516
2017-04-05 $48.89 $49.15 $47.85 $47.85 $44.94 19,108
2017-04-04 $48.56 $48.63 $48.32 $48.32 $45.39 2,538
2017-04-03 $49.78 $49.78 $48.63 $48.70 $45.74 2,658
2017-03-31 $49.23 $49.23 $49.23 $49.23 $46.24 295
2017-03-30 $49.21 $49.23 $49.15 $49.23 $46.24 1,730
2017-03-29 $48.75 $49.01 $48.75 $49.01 $46.04 1,652
2017-03-28 $48.34 $48.47 $48.34 $48.47 $45.53 530
2017-03-27 $47.46 $48.23 $47.46 $48.16 $45.24 1,608
2017-03-24 $48.33 $48.33 $48.04 $48.04 $45.12 574
2017-03-23 $47.78 $48.38 $47.78 $48.19 $45.27 3,259
2017-03-22 $47.79 $47.94 $47.35 $47.35 $44.48 1,308
2017-03-21 $49.32 $49.32 $48.08 $48.23 $45.30 4,140
2017-03-20 $49.47 $49.47 $49.01 $49.29 $46.30 2,062
2017-03-17 $49.15 $49.45 $49.11 $49.45 $46.45 4,456
2017-03-16 $49.18 $49.47 $49.18 $49.45 $46.30 1,971
2017-03-15 $48.73 $48.85 $48.73 $48.80 $45.69 811
2017-03-14 $48.22 $48.48 $48.18 $48.43 $45.35 1,865
2017-03-13 $48.52 $48.73 $48.52 $48.64 $45.54 1,508
2017-03-10 $48.60 $48.64 $48.17 $48.58 $45.49 5,585
2017-03-09 $48.71 $48.71 $48.24 $48.26 $45.19 18,093
2017-03-08 $48.97 $49.07 $48.93 $48.98 $45.86 1,827
2017-03-07 $49.22 $49.42 $49.05 $49.10 $45.98 2,167
2017-03-06 $49.60 $49.60 $49.31 $49.35 $46.21 3,912
2017-03-03 $49.91 $50.08 $49.74 $49.82 $46.65 1,025
2017-03-02 $50.24 $50.44 $50.24 $50.44 $47.23 2,206
2017-03-01 $50.78 $50.79 $50.70 $50.71 $47.48 1,370
2017-02-28 $50.23 $50.33 $49.90 $49.91 $46.73 2,074
2017-02-27 $50.23 $50.61 $50.04 $50.49 $47.28 4,372
2017-02-24 $50.07 $50.24 $49.86 $50.24 $47.04 5,471
2017-02-23 $50.42 $50.42 $50.00 $50.10 $46.91 3,142
2017-02-22 $50.72 $50.72 $50.50 $50.59 $47.37 3,538
2017-02-21 $50.47 $50.74 $50.47 $50.52 $47.31 2,909
2017-02-17 $50.26 $50.34 $50.14 $50.34 $47.14 618
2017-02-16 $50.66 $50.66 $50.16 $50.53 $47.31 4,210
2017-02-15 $50.11 $50.63 $50.10 $50.63 $47.41 2,115
2017-02-14 $50.01 $50.41 $49.84 $50.41 $47.20 7,378
2017-02-13 $50.64 $50.64 $50.23 $50.23 $47.03 12,750
2017-02-10 $49.96 $50.27 $49.96 $50.13 $46.94 3,381
2017-02-09 $49.00 $49.55 $49.00 $49.54 $46.39 2,505
2017-02-08 $49.14 $49.14 $48.58 $48.88 $45.77 2,122
2017-02-07 $49.54 $49.55 $49.08 $49.08 $45.95 8,666
2017-02-06 $49.43 $49.61 $49.27 $49.27 $46.14 4,861
2017-02-03 $49.04 $49.48 $49.04 $49.48 $46.33 1,259
2017-02-02 $49.25 $49.25 $49.07 $49.07 $45.94 867
2017-02-01 $49.80 $49.80 $49.08 $49.08 $45.96 1,664
2017-01-31 $48.75 $49.35 $48.75 $49.33 $46.19 3,312
2017-01-30 $49.42 $49.42 $48.80 $49.14 $46.01 9,615
2017-01-27 $49.75 $49.84 $49.68 $49.84 $46.67 3,594
2017-01-26 $50.71 $50.71 $49.90 $50.00 $46.81 2,436
2017-01-25 $50.24 $50.32 $50.17 $50.32 $47.12 2,571
2017-01-24 $49.20 $49.77 $49.16 $49.75 $46.58 5,789
2017-01-23 $48.82 $49.07 $48.80 $49.07 $45.95 1,314
2017-01-20 $49.17 $49.18 $49.17 $49.18 $46.05 1,182
2017-01-19 $49.44 $49.44 $48.87 $48.99 $45.88 1,809
2017-01-18 $49.17 $49.42 $49.17 $49.42 $46.27 738
2017-01-17 $50.05 $50.05 $49.38 $49.43 $46.28 3,987
2017-01-13 $49.92 $50.17 $49.83 $49.90 $46.72 4,822
2017-01-12 $50.41 $50.41 $49.38 $49.65 $46.49 2,557
2017-01-11 $50.45 $50.45 $49.85 $50.25 $47.05 5,033
2017-01-10 $49.40 $50.18 $49.40 $49.90 $46.72 15,114
2017-01-09 $49.79 $50.00 $49.53 $49.53 $46.38 12,178
2017-01-06 $50.27 $50.54 $50.09 $50.18 $46.98 8,294
2017-01-05 $51.30 $51.30 $50.35 $50.50 $47.29 4,652
2017-01-04 $50.40 $51.32 $50.40 $51.30 $48.04 13,622
2017-01-03 $50.58 $50.58 $49.96 $50.45 $47.24 16,734
2016-12-30 $50.52 $50.52 $49.87 $49.93 $46.75 15,229
2016-12-29 $50.49 $50.49 $49.98 $49.98 $46.80 4,096
2016-12-28 $50.62 $50.62 $49.92 $50.18 $46.99 3,133
2016-12-27 $50.66 $50.78 $50.61 $50.61 $47.39 10,414
2016-12-23 $50.25 $50.37 $50.12 $50.12 $46.93 36,207
2016-12-22 $50.87 $50.87 $50.08 $50.23 $47.03 4,790
2016-12-21 $51.38 $51.38 $50.60 $50.70 $47.47 5,742
2016-12-20 $50.82 $51.09 $50.80 $51.09 $47.84 2,027
2016-12-19 $50.50 $50.65 $50.34 $50.51 $47.30 4,208
2016-12-16 $50.29 $50.73 $50.18 $50.18 $46.99 3,284
2016-12-15 $50.20 $50.62 $50.20 $50.45 $47.19 4,963
2016-12-14 $50.39 $50.44 $49.88 $50.03 $46.80 49,569
2016-12-13 $51.13 $51.13 $50.53 $50.55 $47.29 5,067
2016-12-12 $51.07 $51.07 $50.60 $50.60 $47.33 1,556
2016-12-09 $51.18 $51.26 $50.89 $51.20 $47.90 17,235
2016-12-08 $50.52 $50.99 $50.52 $50.81 $47.53 7,035
2016-12-07 $49.81 $50.21 $49.49 $50.08 $46.85 6,030
2016-12-06 $48.72 $49.63 $48.72 $49.63 $46.43 2,020
2016-12-05 $48.54 $49.06 $48.54 $49.06 $45.89 13,445
2016-12-02 $48.05 $48.14 $47.87 $48.05 $44.95 2,290
2016-12-01 $48.55 $48.55 $47.85 $48.02 $44.92 3,703
2016-11-30 $48.20 $48.45 $47.96 $47.96 $44.86 6,502
2016-11-29 $48.37 $48.41 $48.14 $48.14 $45.03 3,943
2016-11-28 $49.10 $49.10 $48.31 $48.31 $45.19 4,452
2016-11-25 $48.79 $48.98 $48.71 $48.98 $45.82 13,472
2016-11-23 $48.59 $48.76 $48.22 $48.76 $45.61 6,568
2016-11-22 $47.78 $48.20 $47.78 $48.15 $45.04 101,073
2016-11-21 $47.74 $47.74 $47.41 $47.66 $44.58 3,987
2016-11-18 $47.25 $47.32 $47.25 $47.32 $44.26 3,082
2016-11-17 $47.42 $47.42 $47.12 $47.12 $44.08 3,678
2016-11-16 $46.95 $46.95 $46.92 $46.95 $43.92 1,200
2016-11-15 $47.20 $47.20 $46.64 $47.02 $43.99 3,551
2016-11-14 $46.08 $46.08 $46.08 $46.08 $43.10 123
2016-11-11 $45.42 $46.12 $45.10 $46.08 $43.10 4,605
2016-11-10 $44.68 $45.10 $44.38 $45.04 $42.14 6,739
2016-11-09 $42.68 $43.89 $42.56 $43.87 $41.04 98,656
2016-11-08 $42.41 $42.70 $42.41 $42.53 $39.78 4,222
2016-11-07 $42.19 $42.56 $42.19 $42.45 $39.71 2,072
2016-11-04 $41.85 $41.85 $41.85 $41.85 $39.15 199
2016-11-03 $41.74 $41.74 $41.35 $41.35 $38.68 275
2016-11-02 $41.29 $41.45 $41.29 $41.45 $38.77 861
2016-11-01 $42.84 $42.84 $41.62 $41.85 $39.15 11,025
2016-10-31 $42.27 $42.31 $42.27 $42.31 $39.57 748
2016-10-28 $42.44 $42.44 $42.24 $42.24 $39.52 1,146
2016-10-27 $42.43 $42.56 $42.43 $42.53 $39.79 3,512
2016-10-26 $42.79 $43.31 $42.79 $42.88 $40.11 1,761
2016-10-25 $43.38 $43.38 $43.11 $43.16 $40.37 3,846
2016-10-24 $43.42 $43.67 $43.42 $43.67 $40.85 916
2016-10-21 $43.20 $43.48 $43.20 $43.34 $40.54 1,835
2016-10-20 $43.42 $43.64 $43.42 $43.48 $40.68 1,002
2016-10-19 $43.50 $43.88 $43.41 $43.76 $40.94 6,001
2016-10-18 $43.41 $43.41 $43.41 $43.41 $40.60 129
2016-10-17 $43.30 $43.58 $43.30 $43.41 $40.60 1,525
2016-10-14 $43.73 $43.73 $43.37 $43.38 $40.58 2,013
2016-10-13 $43.23 $43.68 $43.23 $43.68 $40.86 2,277
2016-10-12 $44.18 $44.18 $44.18 $44.18 $41.33 291
2016-10-11 $44.00 $44.00 $43.81 $43.98 $41.14 1,774
2016-10-10 $44.68 $44.68 $44.68 $44.68 $41.79 324
2016-10-07 $44.53 $44.53 $44.22 $44.22 $41.37 5,901
2016-10-06 $44.23 $44.29 $44.23 $44.25 $41.39 1,583
2016-10-05 $44.42 $44.94 $44.13 $44.62 $41.74 2,381
2016-10-04 $44.31 $44.64 $44.12 $44.12 $41.27 5,725
2016-10-03 $44.36 $44.43 $44.26 $44.43 $41.56 9,710
2016-09-30 $44.36 $44.57 $44.36 $44.57 $41.69 757
2016-09-29 $44.40 $44.62 $44.02 $44.20 $41.34 15,663
2016-09-28 $43.96 $44.40 $43.96 $44.34 $41.48 3,109
2016-09-27 $43.93 $43.97 $43.74 $43.92 $41.08 2,871
2016-09-26 $44.11 $44.23 $43.97 $43.97 $41.13 1,582
2016-09-23 $44.59 $44.64 $44.39 $44.43 $41.57 7,506
2016-09-22 $44.71 $44.71 $44.71 $44.71 $41.82 416
2016-09-21 $43.57 $44.06 $43.47 $43.87 $41.04 2,374
2016-09-20 $43.58 $43.58 $43.41 $43.41 $40.60 1,231
2016-09-19 $44.02 $44.03 $43.48 $43.52 $40.71 3,159
2016-09-16 $43.52 $43.52 $43.31 $43.31 $40.51 2,402
2016-09-15 $43.03 $43.57 $43.03 $43.57 $40.67 768
2016-09-14 $43.38 $43.41 $43.09 $43.13 $40.26 2,406
2016-09-13 $43.21 $43.26 $43.13 $43.26 $40.38 664
2016-09-12 $43.72 $44.03 $43.63 $44.03 $41.10 1,644
2016-09-09 $44.42 $44.42 $43.72 $43.72 $40.81 3,569
2016-09-08 $44.84 $44.84 $44.84 $44.84 $41.86 497
2016-09-07 $44.41 $44.84 $44.41 $44.80 $41.82 2,240
2016-09-06 $44.68 $44.68 $44.53 $44.59 $41.62 2,769
2016-09-02 $44.54 $44.62 $44.53 $44.62 $41.65 1,033
2016-09-01 $44.03 $44.21 $44.01 $44.21 $41.27 1,248
2016-08-31 $44.03 $44.31 $44.03 $44.24 $41.30 9,128
2016-08-30 $44.54 $44.54 $44.31 $44.41 $41.46 2,430
2016-08-29 $44.11 $44.57 $44.11 $44.51 $41.55 3,277
2016-08-26 $44.60 $44.60 $44.13 $44.13 $41.19 992
2016-08-25 $44.30 $44.31 $44.30 $44.31 $41.36 417
2016-08-24 $44.45 $44.45 $44.17 $44.22 $41.28 2,175
2016-08-23 $44.68 $44.68 $44.55 $44.62 $41.65 1,493
2016-08-22 $44.05 $44.27 $43.93 $44.22 $41.28 63,219
2016-08-19 $44.08 $44.10 $43.98 $44.07 $41.14 11,978
2016-08-18 $43.88 $44.11 $43.78 $44.11 $41.18 1,568
2016-08-17 $43.96 $43.96 $43.56 $43.80 $40.89 2,115
2016-08-16 $43.97 $44.04 $43.97 $43.98 $41.05 111,097
2016-08-15 $44.15 $44.15 $44.15 $44.15 $41.21 169
2016-08-12 $43.68 $43.73 $43.64 $43.73 $40.82 666
2016-08-11 $43.74 $43.92 $43.74 $43.75 $40.84 3,008
2016-08-10 $43.42 $43.71 $43.42 $43.51 $40.62 2,087
2016-08-09 $43.84 $43.84 $43.76 $43.76 $40.85 33,367
2016-08-08 $43.77 $43.77 $43.71 $43.71 $40.80 769
2016-08-05 $43.76 $43.76 $43.76 $43.76 $40.85 338
2016-08-04 $43.20 $43.20 $43.05 $43.14 $40.27 2,456
2016-08-03 $42.95 $43.07 $42.95 $43.04 $40.18 777
2016-08-02 $43.25 $43.36 $42.59 $42.79 $39.95 7,747
2016-08-01 $43.32 $43.46 $43.24 $43.27 $40.39 1,736
2016-07-29 $43.43 $43.43 $43.43 $43.43 $40.54 1,042
2016-07-28 $43.51 $43.54 $43.43 $43.50 $40.61 1,419
2016-07-27 $43.72 $43.81 $43.46 $43.61 $40.71 15,812
2016-07-26 $43.23 $43.61 $43.23 $43.55 $40.65 1,827
2016-07-25 $43.16 $43.30 $43.16 $43.27 $40.39 1,599
2016-07-22 $43.39 $43.39 $43.39 $43.39 $40.50 202
2016-07-21 $43.43 $43.43 $43.29 $43.29 $40.41 2,383
2016-07-20 $43.39 $43.60 $43.39 $43.55 $40.65 757
2016-07-19 $43.48 $43.48 $43.21 $43.26 $40.38 2,531
2016-07-18 $43.62 $43.62 $43.62 $43.62 $40.72 385
2016-07-15 $43.70 $43.70 $43.34 $43.51 $40.61 2,081
2016-07-14 $43.74 $43.76 $43.46 $43.51 $40.61 6,438
2016-07-13 $43.34 $43.36 $43.34 $43.36 $40.47 766
2016-07-12 $43.25 $43.69 $43.25 $43.60 $40.70 5,854
2016-07-11 $42.69 $42.81 $42.69 $42.81 $39.96 2,353
2016-07-08 $42.18 $42.23 $42.18 $42.23 $39.42 908
2016-07-07 $40.98 $41.50 $40.98 $41.20 $38.46 2,655
2016-07-06 $41.09 $41.09 $41.09 $41.09 $38.35 564
2016-07-05 $41.10 $41.10 $40.62 $40.95 $38.22 2,527
2016-07-01 $41.42 $41.43 $41.36 $41.36 $38.61 17,181
2016-06-30 $40.71 $41.14 $40.71 $41.12 $38.38 1,200
2016-06-29 $40.28 $40.52 $40.28 $40.47 $37.78 1,539
2016-06-28 $39.59 $39.89 $39.53 $39.53 $36.90 1,968
2016-06-27 $40.02 $40.02 $38.94 $39.22 $36.61 4,789
2016-06-24 $40.46 $40.46 $40.46 $40.46 $37.77 7,780
2016-06-23 $41.39 $42.02 $41.39 $41.97 $39.18 2,272
2016-06-22 $41.41 $41.41 $41.41 $41.41 $38.66 276
2016-06-21 $41.33 $41.41 $41.23 $41.41 $38.66 1,092
2016-06-20 $41.82 $41.89 $41.81 $41.89 $39.11 2,875
2016-06-17 $41.28 $41.48 $41.07 $41.22 $38.48 6,962
2016-06-16 $40.97 $40.97 $40.97 $40.97 $38.19 194
2016-06-15 $41.31 $41.31 $41.20 $41.20 $38.41 542
2016-06-14 $40.98 $41.23 $40.98 $41.23 $38.43 595
2016-06-13 $41.54 $41.54 $41.54 $41.54 $38.72 1,309
2016-06-10 $41.81 $41.81 $41.62 $41.62 $38.80 2,247
2016-06-09 $42.36 $42.36 $42.30 $42.32 $39.45 942
2016-06-08 $42.74 $42.74 $42.74 $42.74 $39.84 314
2016-06-07 $42.31 $42.48 $42.31 $42.48 $39.60 1,290
2016-06-06 $41.36 $42.12 $41.36 $42.12 $39.26 880
2016-06-03 $41.34 $41.50 $41.34 $41.50 $38.69 1,178
2016-06-02 $41.35 $41.40 $41.32 $41.38 $38.57 1,305
2016-06-01 $41.22 $41.48 $41.22 $41.48 $38.67 504
2016-05-31 $41.23 $41.26 $41.23 $41.26 $38.46 673
2016-05-27 $41.04 $41.04 $41.03 $41.03 $38.25 1,024
2016-05-26 $40.80 $40.80 $40.80 $40.80 $38.03 543
2016-05-25 $40.81 $40.93 $40.81 $40.87 $38.10 2,762
2016-05-24 $40.00 $40.54 $40.00 $40.50 $37.76 2,233
2016-05-23 $40.00 $40.00 $39.73 $39.89 $37.19 4,069
2016-05-20 $39.19 $39.86 $39.19 $39.78 $37.08 14,290
2016-05-19 $39.17 $39.17 $38.96 $38.96 $36.32 982
2016-05-18 $39.43 $39.53 $39.40 $39.44 $36.76 842
2016-05-17 $40.06 $40.06 $40.06 $40.06 $37.34 179
2016-05-16 $40.00 $40.15 $40.00 $40.06 $37.34 2,852
2016-05-13 $39.97 $39.97 $39.97 $39.97 $37.26 81
2016-05-12 $39.85 $39.97 $39.57 $39.97 $37.26 4,403
2016-05-11 $40.45 $40.45 $40.17 $40.17 $37.45 552
2016-05-10 $40.21 $40.58 $40.21 $40.58 $37.83 1,933
2016-05-09 $40.37 $40.37 $40.37 $40.37 $37.63 481
2016-05-06 $40.02 $40.15 $40.02 $40.15 $37.43 1,715
2016-05-05 $40.35 $40.35 $40.04 $40.04 $37.33 13,591
2016-05-04 $40.43 $40.64 $40.33 $40.42 $37.68 2,640
2016-05-03 $40.61 $40.61 $40.25 $40.25 $37.52 5,761
2016-05-02 $41.03 $41.20 $41.00 $41.13 $38.34 2,740
2016-04-29 $41.30 $41.34 $40.81 $40.81 $38.04 2,985
2016-04-28 $41.75 $41.75 $41.19 $41.19 $38.40 558
2016-04-27 $41.65 $41.65 $41.57 $41.57 $38.75 931
2016-04-26 $41.03 $41.45 $40.91 $41.31 $38.51 1,236
2016-04-25 $41.36 $41.36 $41.36 $41.36 $38.56 277
2016-04-22 $41.24 $41.24 $41.24 $41.24 $38.44 149
2016-04-21 $41.24 $41.24 $40.70 $40.71 $37.95 3,340
2016-04-20 $40.77 $41.14 $40.77 $41.14 $38.35 695
2016-04-19 $40.98 $41.00 $40.71 $40.93 $38.16 1,334
2016-04-18 $40.38 $40.38 $40.38 $40.38 $37.64 343
2016-04-15 $40.34 $40.40 $40.34 $40.38 $37.64 3,893
2016-04-14 $40.28 $40.35 $40.27 $40.29 $37.56 1,081
2016-04-13 $39.80 $40.01 $39.80 $40.01 $37.30 1,316
2016-04-12 $39.49 $39.49 $39.28 $39.29 $36.63 1,621
2016-04-11 $38.98 $39.18 $38.98 $39.07 $36.42 3,231
2016-04-08 $39.18 $39.18 $38.84 $38.84 $36.21 2,179
2016-04-07 $38.78 $38.78 $38.57 $38.61 $35.99 1,145
2016-04-06 $38.79 $39.10 $38.77 $39.02 $36.37 1,200
2016-04-05 $39.04 $39.04 $38.93 $39.00 $36.36 1,052
2016-04-04 $39.77 $39.77 $39.44 $39.44 $36.77 1,268
2016-04-01 $39.53 $39.75 $39.47 $39.74 $37.05 1,873
2016-03-31 $39.77 $39.90 $39.71 $39.88 $37.18 1,217
2016-03-30 $39.73 $40.06 $39.73 $39.79 $37.09 2,053
2016-03-29 $39.13 $39.13 $39.13 $39.13 $36.48 249
2016-03-28 $38.67 $38.76 $38.67 $38.74 $36.11 1,857
2016-03-24 $38.13 $38.61 $38.02 $38.61 $35.99 4,669
2016-03-23 $38.98 $38.98 $38.65 $38.65 $36.03 859
2016-03-22 $39.19 $39.19 $39.19 $39.19 $36.54 265
2016-03-21 $39.40 $39.40 $39.40 $39.40 $36.73 1,156
2016-03-18 $39.49 $39.57 $39.37 $39.37 $36.70 2,691
2016-03-17 $38.78 $38.88 $38.78 $38.88 $36.14 1,055
2016-03-16 $38.26 $38.52 $38.26 $38.44 $35.73 943
2016-03-15 $38.14 $38.20 $38.14 $38.20 $35.51 1,365
2016-03-14 $38.97 $38.97 $38.70 $38.88 $36.14 1,811
2016-03-11 $38.72 $38.90 $38.70 $38.90 $36.16 1,321
2016-03-10 $38.33 $38.33 $38.20 $38.20 $35.51 678
2016-03-09 $38.41 $38.62 $38.41 $38.60 $35.88 1,558
2016-03-08 $38.63 $38.63 $38.34 $38.34 $35.64 2,094
2016-03-07 $38.87 $39.31 $38.87 $39.29 $36.52 1,068
2016-03-04 $38.87 $38.92 $38.56 $38.57 $35.85 1,319
2016-03-03 $38.01 $38.23 $38.01 $38.23 $35.54 4,073
2016-03-02 $37.75 $37.75 $37.73 $37.73 $35.07 740
2016-03-01 $36.90 $37.07 $36.90 $37.06 $34.45 1,886
2016-02-29 $36.85 $36.85 $36.58 $36.58 $34.00 599
2016-02-26 $36.50 $36.65 $36.50 $36.58 $34.00 7,343
2016-02-25 $36.17 $36.28 $36.09 $36.25 $33.70 1,265
2016-02-24 $35.23 $36.13 $35.23 $36.12 $33.58 5,556
2016-02-23 $35.92 $35.92 $35.73 $35.73 $33.21 1,739
2016-02-22 $36.00 $36.20 $35.97 $35.97 $33.44 1,983
2016-02-19 $35.54 $35.54 $35.54 $35.54 $33.04 972
2016-02-18 $35.52 $35.52 $35.25 $35.36 $32.87 2,178
2016-02-17 $35.69 $35.69 $35.55 $35.55 $33.04 1,028
2016-02-16 $34.53 $35.06 $34.53 $35.04 $32.57 5,256
2016-02-12 $33.89 $34.34 $33.89 $34.34 $31.92 7,644
2016-02-11 $33.50 $33.78 $33.50 $33.78 $31.40 2,164
2016-02-10 $34.64 $34.66 $34.42 $34.42 $32.00 2,174
2016-02-09 $34.14 $34.25 $34.10 $34.24 $31.83 3,185
2016-02-08 $34.14 $34.14 $34.02 $34.02 $31.62 2,369
2016-02-05 $35.36 $35.36 $35.36 $35.36 $32.87 4
2016-02-04 $35.62 $35.62 $35.36 $35.36 $32.87 1,571
2016-02-03 $35.23 $35.35 $34.77 $35.35 $32.86 3,932
2016-02-02 $35.43 $35.43 $35.07 $35.17 $32.69 6,084
2016-02-01 $35.80 $35.99 $35.80 $35.99 $33.45 13,375
2016-01-29 $34.93 $34.93 $34.93 $34.93 $32.47 144
2016-01-28 $35.21 $35.26 $34.93 $34.93 $32.47 3,931
2016-01-27 $35.10 $35.50 $34.94 $34.94 $32.47 698
2016-01-26 $34.74 $35.40 $34.74 $35.40 $32.91 4,302
2016-01-25 $35.33 $35.33 $34.59 $34.59 $32.15 802
2016-01-22 $35.46 $35.46 $35.12 $35.46 $32.96 7,774
2016-01-21 $34.61 $34.90 $34.60 $34.69 $32.25 13,917
2016-01-20 $33.69 $34.60 $32.75 $34.35 $31.93 6,152
2016-01-19 $35.22 $35.22 $34.23 $34.25 $31.84 6,689
2016-01-15 $34.77 $34.81 $34.05 $34.81 $32.35 14,790
2016-01-14 $35.49 $35.83 $35.11 $35.48 $32.98 48,965
2016-01-13 $36.52 $36.53 $34.99 $34.99 $32.52 5,768
2016-01-12 $36.16 $36.16 $35.72 $36.15 $33.60 3,769
2016-01-11 $37.03 $37.03 $36.04 $36.49 $33.92 3,185
2016-01-08 $37.59 $37.74 $37.00 $37.18 $34.56 11,529
2016-01-07 $38.05 $38.05 $37.31 $37.35 $34.72 10,230
2016-01-06 $38.74 $39.01 $38.61 $38.61 $35.89 3,138
2016-01-05 $39.09 $39.30 $38.98 $39.24 $36.48 1,854
2016-01-04 $39.74 $39.74 $38.90 $39.27 $36.50 1,888
2015-12-31 $40.29 $40.49 $40.16 $40.16 $37.33 7,894
2015-12-30 $40.89 $41.00 $40.58 $40.58 $37.72 4,331
2015-12-29 $40.92 $41.03 $40.80 $41.01 $38.12 5,980
2015-12-28 $40.40 $40.62 $40.40 $40.62 $37.76 2,882
2015-12-24 $40.97 $41.22 $40.97 $41.12 $38.23 2,746
2015-12-23 $40.49 $41.04 $40.49 $41.02 $38.13 12,845
2015-12-22 $39.75 $40.25 $39.70 $40.24 $37.41 14,759
2015-12-21 $39.63 $39.80 $39.59 $39.68 $36.88 7,526
2015-12-18 $40.10 $40.10 $39.60 $39.66 $36.87 10,332
2015-12-17 $40.56 $40.56 $40.01 $40.11 $37.19 6,399
2015-12-16 $40.08 $40.27 $40.08 $40.19 $37.27 10,594
2015-12-15 $39.84 $39.86 $39.58 $39.86 $36.96 5,770
2015-12-14 $39.79 $39.79 $39.20 $39.36 $36.49 1,461
2015-12-11 $39.86 $39.96 $39.66 $39.80 $36.91 7,460
2015-12-10 $40.78 $40.88 $40.61 $40.71 $37.75 2,814
2015-12-09 $40.94 $41.24 $40.42 $40.62 $37.67 4,487
2015-12-08 $40.78 $41.08 $40.74 $40.89 $37.92 6,469
2015-12-07 $41.89 $41.89 $40.96 $41.10 $38.11 3,262
2015-12-04 $41.99 $42.05 $41.99 $41.99 $38.94 1,234
2015-12-03 $41.91 $41.94 $41.91 $41.94 $38.89 1,185
2015-12-02 $43.16 $43.16 $42.83 $42.83 $39.72 1,098
2015-12-01 $42.88 $42.98 $42.83 $42.98 $39.86 1,104
2015-11-30 $43.00 $43.03 $42.88 $42.88 $39.76 1,566
2015-11-27 $42.78 $42.99 $42.78 $42.81 $39.70 3,642
2015-11-25 $42.40 $42.74 $42.40 $42.74 $39.63 331
2015-11-24 $42.15 $42.15 $42.15 $42.15 $39.08 489
2015-11-23 $41.99 $41.99 $41.87 $41.87 $38.83 534
2015-11-20 $41.83 $41.91 $41.71 $41.71 $38.68 2,483
2015-11-19 $41.77 $41.77 $41.45 $41.45 $38.44 8,876
2015-11-18 $41.28 $41.59 $41.28 $41.49 $38.47 1,031
2015-11-17 $41.22 $41.25 $41.15 $41.15 $38.16 1,277
2015-11-16 $41.12 $41.41 $41.00 $41.41 $38.40 2,205
2015-11-13 $40.93 $41.22 $40.93 $41.13 $38.14 3,035
2015-11-12 $41.91 $41.91 $41.55 $41.55 $38.53 535
2015-11-11 $42.33 $42.33 $42.24 $42.24 $39.17 335
2015-11-10 $42.56 $42.61 $42.56 $42.57 $39.47 743
2015-11-09 $42.60 $42.80 $42.58 $42.77 $39.66 6,605
2015-11-06 $43.11 $43.11 $43.09 $43.09 $39.96 987
2015-11-05 $42.94 $43.00 $42.69 $43.00 $39.87 9,488
2015-11-04 $43.08 $43.35 $42.87 $42.96 $39.84 3,998
2015-11-03 $42.72 $43.29 $42.72 $43.21 $40.07 2,928
2015-11-02 $42.08 $42.61 $42.08 $42.61 $39.51 2,280
2015-10-30 $41.75 $41.94 $41.69 $41.79 $38.75 1,457
2015-10-29 $42.07 $42.07 $41.85 $41.85 $38.81 1,329
2015-10-28 $41.11 $42.25 $41.11 $42.24 $39.17 32,689
2015-10-27 $40.90 $40.90 $40.90 $40.90 $37.93 402
2015-10-26 $41.83 $41.85 $41.83 $41.85 $38.81 5,726
2015-10-23 $42.13 $42.29 $42.01 $42.26 $39.19 4,025
2015-10-22 $42.14 $42.14 $41.67 $41.67 $38.64 1,002
2015-10-21 $41.85 $42.10 $41.66 $41.66 $38.63 3,321
2015-10-20 $42.44 $42.44 $42.21 $42.21 $39.14 995
2015-10-19 $42.29 $42.29 $42.09 $42.10 $39.04 1,031
2015-10-16 $41.97 $42.24 $41.88 $42.24 $39.17 8,035
2015-10-15 $41.72 $42.36 $41.72 $42.36 $39.28 555
2015-10-14 $41.57 $41.57 $41.57 $41.57 $38.54 1,156
2015-10-13 $42.31 $42.31 $41.72 $41.72 $38.69 865
2015-10-12 $42.22 $42.22 $42.07 $42.15 $39.08 1,676
2015-10-09 $42.66 $42.66 $42.55 $42.55 $39.46 1,074
2015-10-08 $41.90 $42.48 $41.90 $42.48 $39.39 704
2015-10-07 $41.34 $41.86 $41.26 $41.69 $38.66 16,672
2015-10-06 $41.08 $41.17 $41.05 $41.17 $38.17 2,253
2015-10-05 $40.74 $41.06 $40.74 $41.04 $38.05 12,407
2015-10-02 $38.83 $39.66 $38.83 $39.66 $36.78 7,904
2015-10-01 $39.12 $39.12 $38.51 $38.75 $35.93 4,809
2015-09-30 $38.82 $39.09 $38.82 $39.08 $36.23 1,031
2015-09-29 $38.83 $38.99 $38.50 $38.50 $35.70 4,850
2015-09-28 $39.77 $39.77 $38.90 $38.91 $36.08 4,151
2015-09-25 $40.70 $40.70 $40.37 $40.37 $37.43 1,772
2015-09-24 $40.17 $40.37 $40.17 $40.37 $37.43 1,769
2015-09-23 $41.03 $41.03 $40.56 $40.56 $37.61 962
2015-09-22 $41.08 $41.12 $40.73 $40.73 $37.77 5,224
2015-09-21 $41.61 $41.61 $41.45 $41.45 $38.44 833
2015-09-18 $41.93 $41.93 $41.73 $41.73 $38.69 650
2015-09-17 $42.22 $42.42 $42.22 $42.27 $39.08 31,874
2015-09-16 $41.38 $41.38 $41.38 $41.38 $38.26 170
2015-09-15 $41.06 $41.38 $41.06 $41.38 $38.26 2,342
2015-09-14 $41.20 $41.22 $41.01 $41.09 $37.99 4,182
2015-09-11 $41.00 $41.13 $40.89 $41.13 $38.02 1,676
2015-09-10 $41.21 $41.37 $41.19 $41.21 $38.10 1,740
2015-09-09 $41.53 $41.58 $41.36 $41.36 $38.24 1,272
2015-09-08 $41.61 $41.63 $41.31 $41.63 $38.49 38,626
2015-09-04 $40.86 $41.01 $40.73 $40.99 $37.90 3,462
2015-09-03 $41.59 $41.70 $41.11 $41.11 $38.01 19,773
2015-09-02 $40.97 $41.24 $40.63 $41.24 $38.13 4,160

Invesco S&P SmallCap 600 Equal Weight ETF (EWSC) News Headlines

Recent Invesco S&P SmallCap 600 Equal Weight ETF (EWSC) News
Similar Companies to Invesco S&P SmallCap 600 Equal Weight ETF (EWSC) 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.