Invesco KBW Regional Banking ETF (KBWR) Exchange: NASDAQ

Data as of Aug. 19, 2025

$59.74 ($0.00) -0.01%

Invesco KBW Regional Banking ETF - Daily Information
Click for more stock information on Invesco KBW Regional Banking ETF.
Daily Information Data
Date Aug. 19, 2025
Open $59.58
Previous Close $59.74
High $59.74
Low $59.58
Adjusted Open $59.58
Previous Adjusted Close $59.74
Adjusted High $59.74
Adjusted Low $59.58

About Invesco KBW Regional Banking ETF (KBWR)

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, Keefe, Bruyette & Woods, Inc. and Nasdaq, Inc. (“KBW Nasdaq” or the “Index Provider”) compile, maintain and calculate the Underlying Index, which is a modified-market capitalization-weighted index comprised of companies primarily engaged in U.S. regional banking activities, as determined by the Index Provider. The Underlying Index is designed to track the performance of U.S. regional banking and thrift companies that are publicly-traded in the U.S. As of August 31, 2019, the Underlying Index was comprised of 50 securities with market capitalizations ranging from $891.0 million to $6.4 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of August 31, 2019, the Fund had significant exposure to the banking industry. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.

Historical Stock Data for Invesco KBW Regional Banking ETF (KBWR)

Date Open High Low Close Adj.Close Volume
2025-08-19 $59.58 $59.74 $59.58 $59.74 $59.74 1,709
2025-08-18 $59.57 $59.74 $59.57 $59.74 $59.74 247
2025-08-15 $60.53 $60.53 $59.45 $59.45 $59.45 2,421
2025-08-14 $59.84 $60.44 $59.65 $60.44 $60.44 4,331
2025-08-13 $59.89 $60.47 $59.89 $60.44 $60.44 2,641
2025-08-12 $58.00 $59.40 $58.00 $59.40 $59.40 2,467
2025-08-11 $57.17 $57.22 $56.98 $57.22 $57.22 2,000
2025-08-08 $57.01 $57.49 $57.01 $57.34 $57.34 1,131
2025-08-07 $56.72 $56.72 $56.67 $56.67 $56.67 1,425
2025-08-06 $57.26 $57.26 $57.25 $57.25 $57.25 303
2025-08-05 $57.14 $57.67 $56.52 $57.67 $57.67 3,447
2025-08-04 $57.01 $57.44 $56.53 $57.33 $57.33 3,511
2025-08-01 $56.03 $56.93 $55.86 $56.59 $56.59 11,355
2025-07-31 $58.03 $58.24 $57.73 $57.73 $57.73 2,042
2025-07-30 $59.08 $59.50 $58.17 $58.53 $58.53 2,829
2025-07-29 $59.47 $59.70 $59.24 $59.26 $59.26 1,393
2025-07-28 $59.27 $59.57 $59.27 $59.56 $59.56 1,784
2025-07-25 $59.59 $59.76 $59.59 $59.62 $59.62 1,017
2025-07-24 $60.65 $60.65 $59.84 $59.84 $59.84 4,558
2025-07-23 $61.50 $61.50 $60.69 $61.11 $61.11 741
2025-07-22 $61.34 $61.60 $60.99 $61.27 $61.27 1,224
2025-07-21 $61.61 $62.03 $61.12 $61.12 $61.12 5,464
2025-07-18 $61.42 $61.44 $61.25 $61.33 $61.33 1,826
2025-07-17 $60.87 $61.11 $60.47 $61.11 $61.11 4,157
2025-07-16 $59.74 $59.97 $59.11 $59.97 $59.97 4,506
2025-07-15 $62.22 $62.22 $59.63 $59.63 $59.63 10,506
2025-07-14 $61.33 $61.76 $61.14 $61.75 $61.75 25,574
2025-07-11 $60.93 $61.30 $60.93 $61.14 $61.14 952
2025-07-10 $62.23 $62.23 $61.81 $61.81 $61.81 485
2025-07-09 $61.50 $61.50 $61.24 $61.40 $61.40 8,694
2025-07-08 $60.73 $61.56 $60.73 $61.11 $61.11 2,119
2025-07-07 $61.32 $61.40 $60.58 $60.58 $60.58 1,289
2025-07-03 $61.00 $61.75 $61.00 $61.17 $61.17 2,174
2025-07-02 $59.75 $60.72 $59.64 $60.72 $60.72 6,877
2025-07-01 $57.59 $59.64 $57.59 $59.54 $59.54 1,728
2025-06-30 $58.01 $58.01 $57.79 $57.79 $57.79 724
2025-06-27 $57.96 $58.05 $57.34 $57.79 $57.79 2,784
2025-06-26 $56.69 $57.99 $56.69 $57.99 $57.99 14,826
2025-06-25 $56.40 $56.68 $56.40 $56.63 $56.63 1,143
2025-06-24 $57.66 $57.66 $57.00 $57.00 $57.00 892
2025-06-23 $54.97 $56.30 $54.97 $56.30 $56.30 2,026
2025-06-20 $55.39 $55.55 $55.39 $55.55 $55.55 4,383
2025-06-18 $55.13 $55.13 $55.13 $55.13 $55.13 95
2025-06-17 $55.06 $55.09 $54.50 $54.60 $54.60 22,254
2025-06-16 $55.40 $55.50 $55.35 $55.35 $55.35 2,516
2025-06-13 $56.19 $56.19 $55.50 $55.50 $55.50 3,991
2025-06-12 $56.67 $56.67 $56.67 $56.67 $56.67 162
2025-06-11 $57.96 $57.96 $57.22 $57.22 $57.22 455
2025-06-10 $57.41 $57.97 $57.37 $57.97 $57.97 2,453
2025-06-09 $57.46 $57.94 $57.46 $57.51 $57.51 753
2025-06-06 $57.01 $57.07 $57.01 $57.07 $57.07 428
2025-06-05 $55.59 $55.90 $55.59 $55.69 $55.69 1,727
2025-06-04 $56.16 $56.16 $55.76 $55.86 $55.86 1,109
2025-06-03 $55.90 $56.62 $55.90 $56.34 $56.34 788
2025-06-02 $55.08 $55.77 $55.08 $55.50 $55.50 2,348
2025-05-30 $56.02 $56.21 $55.99 $56.18 $56.18 1,318
2025-05-29 $56.15 $56.49 $55.90 $56.49 $56.49 9,316
2025-05-28 $56.50 $56.50 $56.08 $56.08 $56.08 1,089
2025-05-27 $55.89 $56.96 $55.89 $56.96 $56.96 696
2025-05-23 $55.00 $55.71 $54.95 $55.71 $55.71 2,428
2025-05-22 $55.63 $56.03 $55.63 $56.01 $56.01 1,060
2025-05-21 $56.44 $56.44 $56.03 $56.03 $56.03 251
2025-05-20 $57.78 $57.81 $57.78 $57.78 $57.78 883
2025-05-19 $57.58 $58.09 $57.18 $58.02 $58.02 3,408
2025-05-16 $58.34 $58.34 $57.90 $58.24 $58.24 2,806
2025-05-15 $58.29 $58.29 $58.29 $58.29 $58.29 247
2025-05-14 $58.60 $58.60 $58.37 $58.46 $58.46 1,650
2025-05-13 $58.49 $58.78 $58.39 $58.65 $58.65 3,479
2025-05-12 $57.84 $58.73 $57.84 $58.57 $58.57 4,778
2025-05-09 $56.15 $56.23 $56.00 $56.00 $56.00 644
2025-05-08 $55.56 $56.44 $55.56 $56.44 $56.44 513
2025-05-07 $55.31 $55.47 $54.94 $54.96 $54.96 1,307
2025-05-06 $55.33 $55.33 $55.07 $55.09 $55.09 667
2025-05-05 $55.12 $56.12 $55.12 $55.76 $55.76 2,905
2025-05-02 $55.03 $55.89 $55.03 $55.80 $55.80 1,930
2025-05-01 $53.84 $54.55 $53.84 $54.51 $54.51 1,262
2025-04-30 $52.81 $53.88 $52.81 $53.80 $53.80 3,331
2025-04-29 $53.77 $54.42 $53.15 $54.27 $54.27 2,168
2025-04-28 $53.84 $53.99 $53.51 $53.99 $53.99 639
2025-04-25 $53.81 $53.92 $53.55 $53.64 $53.64 33,011
2025-04-24 $53.36 $54.20 $53.16 $54.20 $54.20 2,865
2025-04-23 $53.79 $55.14 $53.27 $53.53 $53.53 4,091
2025-04-22 $51.29 $52.50 $50.90 $52.50 $52.50 2,718
2025-04-21 $50.37 $50.89 $50.34 $50.70 $50.70 5,609
2025-04-17 $51.30 $51.48 $51.18 $51.31 $51.31 436
2025-04-16 $51.07 $51.07 $50.38 $50.81 $50.81 4,769
2025-04-15 $49.75 $51.00 $49.75 $50.79 $50.79 1,328
2025-04-14 $49.10 $49.80 $49.10 $49.80 $49.80 2,596
2025-04-11 $48.35 $48.98 $48.08 $48.98 $48.98 4,066
2025-04-10 $51.12 $51.12 $48.75 $48.76 $48.76 864
2025-04-09 $47.56 $52.32 $47.56 $52.25 $52.25 6,120
2025-04-08 $50.45 $51.28 $48.40 $48.45 $48.45 6,260
2025-04-07 $47.38 $51.11 $46.85 $48.86 $48.86 9,901
2025-04-04 $48.85 $49.29 $47.26 $48.94 $48.94 13,173
2025-04-03 $53.86 $53.86 $50.95 $50.95 $50.95 13,606
2025-04-02 $55.73 $56.44 $55.73 $56.44 $56.44 2,980
2025-04-01 $55.54 $55.85 $55.27 $55.82 $55.82 2,274
2025-03-31 $55.25 $56.16 $55.25 $56.16 $56.16 3,869
2025-03-28 $56.59 $56.59 $55.58 $55.70 $55.70 2,629
2025-03-27 $56.81 $57.46 $56.69 $56.79 $56.79 1,882
2025-03-26 $58.11 $58.11 $56.94 $57.31 $57.31 2,003
2025-03-25 $57.88 $57.88 $57.43 $57.43 $57.43 423
2025-03-24 $57.06 $57.59 $57.06 $57.59 $57.59 3,613
2025-03-21 $55.97 $56.50 $55.97 $56.50 $56.14 1,543
2025-03-20 $56.85 $57.03 $56.56 $56.56 $56.20 1,817
2025-03-19 $56.80 $57.10 $56.80 $57.10 $56.73 955
2025-03-18 $56.15 $56.58 $56.15 $56.57 $56.20 2,190
2025-03-17 $56.28 $56.67 $56.28 $56.64 $56.27 891
2025-03-14 $55.48 $56.11 $55.48 $56.11 $55.75 1,479
2025-03-13 $55.23 $55.23 $54.48 $54.64 $54.64 1,832
2025-03-12 $54.46 $55.04 $54.46 $55.04 $55.04 1,176
2025-03-11 $55.01 $55.59 $54.20 $54.56 $54.56 6,244
2025-03-10 $56.19 $56.31 $54.80 $55.02 $55.02 5,482
2025-03-07 $56.58 $57.50 $56.58 $57.08 $57.08 1,273
2025-03-06 $57.18 $57.39 $56.61 $57.31 $57.31 2,401
2025-03-05 $58.00 $58.38 $57.80 $57.91 $57.91 1,530
2025-03-04 $59.87 $59.87 $57.78 $58.38 $58.38 4,673
2025-03-03 $61.17 $61.77 $60.29 $60.29 $60.29 1,388
2025-02-28 $61.00 $61.00 $60.61 $60.94 $60.94 4,694
2025-02-27 $60.51 $60.51 $60.28 $60.34 $60.34 779
2025-02-26 $60.16 $60.16 $60.16 $60.16 $60.16 327
2025-02-25 $60.20 $60.59 $60.12 $60.23 $60.23 3,409
2025-02-24 $60.62 $60.62 $60.12 $60.12 $60.12 853
2025-02-21 $61.72 $61.72 $60.45 $60.45 $60.45 1,776
2025-02-20 $62.00 $62.16 $62.00 $62.16 $62.16 1,407
2025-02-19 $63.01 $63.06 $63.00 $63.06 $63.06 815
2025-02-18 $62.75 $63.47 $62.72 $63.32 $63.32 1,148
2025-02-14 $63.59 $63.70 $62.73 $62.85 $62.85 2,260
2025-02-13 $62.69 $63.00 $62.69 $63.00 $63.00 874
2025-02-12 $63.26 $63.26 $62.66 $62.66 $62.66 1,252
2025-02-11 $62.78 $64.32 $62.78 $64.32 $64.32 639
2025-02-10 $63.16 $63.29 $63.03 $63.03 $63.03 1,925
2025-02-07 $63.33 $63.97 $63.33 $63.97 $63.97 1,251
2025-02-06 $64.62 $64.66 $64.44 $64.66 $64.66 560
2025-02-05 $63.31 $63.94 $62.97 $63.94 $63.94 1,849
2025-02-04 $62.29 $63.32 $62.29 $63.24 $63.24 2,818
2025-02-03 $61.65 $62.52 $60.90 $61.92 $61.92 2,987
2025-01-31 $63.78 $63.78 $63.18 $63.18 $63.18 536
2025-01-30 $63.21 $63.86 $63.11 $63.11 $63.11 2,762
2025-01-29 $63.03 $63.03 $62.29 $62.76 $62.76 2,286
2025-01-28 $63.03 $63.30 $62.48 $62.97 $62.97 1,837
2025-01-27 $62.79 $62.99 $62.79 $62.99 $62.99 350
2025-01-24 $62.49 $62.55 $62.19 $62.22 $62.22 1,899
2025-01-23 $62.30 $62.54 $61.95 $61.95 $61.95 2,219
2025-01-22 $62.41 $62.41 $61.98 $62.20 $62.20 1,797
2025-01-21 $62.85 $63.32 $62.60 $63.13 $63.13 2,963
2025-01-17 $61.73 $62.16 $61.73 $62.07 $62.07 1,525
2025-01-16 $61.24 $61.33 $60.85 $61.33 $61.33 1,934
2025-01-15 $62.69 $62.69 $61.64 $61.89 $61.89 2,605
2025-01-14 $59.53 $60.51 $59.52 $60.49 $60.49 3,737
2025-01-13 $57.16 $58.43 $57.13 $58.43 $58.43 11,216
2025-01-10 $58.49 $58.49 $57.19 $57.54 $57.54 6,945
2025-01-08 $59.46 $59.46 $59.41 $59.41 $59.41 732
2025-01-07 $60.19 $60.19 $58.64 $59.36 $59.36 14,531
2025-01-06 $59.99 $61.03 $59.88 $59.88 $59.88 5,037
2025-01-03 $59.43 $60.04 $58.87 $59.99 $59.99 2,907
2025-01-02 $59.20 $59.40 $59.03 $59.03 $59.03 535
2024-12-31 $60.00 $60.13 $59.79 $59.79 $59.79 1,754
2024-12-30 $59.51 $60.07 $59.31 $60.07 $60.07 3,057
2024-12-27 $60.62 $60.99 $59.75 $59.93 $59.93 2,234
2024-12-26 $60.00 $61.12 $60.00 $61.08 $61.08 2,310
2024-12-24 $59.91 $60.50 $59.82 $60.50 $60.50 1,327
2024-12-23 $59.57 $60.23 $59.41 $60.01 $60.01 3,012
2024-12-20 $59.13 $60.80 $59.13 $60.12 $59.71 3,335
2024-12-19 $60.75 $60.75 $59.35 $59.35 $58.94 2,601
2024-12-18 $63.57 $64.06 $59.91 $59.91 $59.50 8,981
2024-12-17 $63.50 $63.50 $62.94 $63.22 $62.79 3,143
2024-12-16 $64.26 $64.95 $64.26 $64.88 $64.44 5,282
2024-12-13 $64.98 $64.98 $63.96 $64.32 $63.88 1,184
2024-12-12 $65.00 $65.12 $64.67 $64.94 $64.50 1,705
2024-12-11 $65.28 $66.32 $65.28 $65.59 $65.14 4,612
2024-12-10 $66.07 $66.07 $65.06 $65.13 $64.69 4,733
2024-12-09 $66.11 $66.15 $65.22 $65.22 $64.78 2,571
2024-12-06 $65.98 $66.26 $65.68 $65.93 $65.48 3,815
2024-12-05 $66.78 $66.78 $65.74 $65.74 $65.29 2,053
2024-12-04 $66.11 $66.26 $65.65 $66.26 $65.81 3,686
2024-12-03 $66.82 $66.82 $65.84 $66.11 $65.66 4,801
2024-12-02 $67.56 $67.56 $66.19 $66.68 $66.23 3,420
2024-11-29 $67.79 $67.79 $67.01 $67.07 $66.61 840
2024-11-27 $68.27 $68.42 $67.21 $67.38 $66.93 4,209
2024-11-26 $67.95 $68.25 $67.35 $67.58 $67.12 11,757
2024-11-25 $67.80 $69.75 $67.80 $68.29 $67.83 13,689
2024-11-22 $65.71 $67.40 $65.71 $67.04 $66.58 30,369
2024-11-21 $64.86 $65.94 $64.86 $65.53 $65.08 5,582
2024-11-20 $64.60 $64.71 $63.82 $64.48 $64.04 27,220
2024-11-19 $64.61 $64.88 $64.40 $64.71 $64.27 5,555
2024-11-18 $65.63 $65.63 $65.02 $65.11 $64.67 6,805
2024-11-15 $65.27 $65.66 $64.71 $65.25 $65.25 4,127
2024-11-14 $65.82 $65.82 $65.02 $65.24 $65.24 6,324
2024-11-13 $66.64 $67.45 $65.75 $65.75 $65.75 15,440
2024-11-12 $66.63 $67.10 $66.11 $66.25 $66.25 18,359
2024-11-11 $65.70 $67.55 $65.70 $66.66 $66.66 17,522
2024-11-08 $64.36 $65.01 $64.25 $64.77 $64.77 7,831
2024-11-07 $66.35 $66.35 $62.02 $64.31 $64.31 3,654
2024-11-06 $62.00 $66.63 $62.00 $66.63 $66.63 22,700
2024-11-05 $58.32 $58.68 $58.14 $58.68 $58.68 1,450
2024-11-04 $57.61 $57.66 $57.50 $57.63 $57.63 8,268
2024-11-01 $58.57 $58.57 $58.00 $58.06 $58.06 1,564
2024-10-31 $59.17 $59.17 $58.43 $58.43 $58.43 938
2024-10-30 $59.36 $60.20 $59.24 $59.24 $59.24 1,325
2024-10-29 $58.83 $58.85 $58.46 $58.72 $58.72 3,774
2024-10-28 $58.07 $59.18 $58.07 $59.13 $59.13 927
2024-10-25 $57.35 $57.35 $57.08 $57.08 $57.08 571
2024-10-24 $58.07 $58.14 $57.70 $58.14 $58.14 1,859
2024-10-23 $57.93 $58.03 $57.27 $57.81 $57.81 5,812
2024-10-22 $57.28 $57.97 $57.21 $57.97 $57.97 5,210
2024-10-21 $59.09 $59.09 $57.41 $57.41 $57.41 784
2024-10-18 $59.66 $59.79 $59.26 $59.26 $59.26 2,205
2024-10-17 $59.80 $60.45 $59.80 $60.31 $60.31 4,363
2024-10-16 $59.12 $60.01 $59.12 $59.63 $59.63 4,975
2024-10-15 $59.20 $59.86 $58.92 $58.92 $58.92 3,023
2024-10-14 $57.78 $58.29 $57.44 $57.77 $57.77 2,058
2024-10-11 $57.50 $57.63 $57.10 $57.63 $57.63 2,175
2024-10-10 $55.80 $55.80 $55.40 $55.54 $55.54 1,940
2024-10-09 $55.43 $56.10 $55.43 $55.72 $55.72 1,006
2024-10-08 $55.25 $55.25 $54.84 $54.84 $54.84 1,642
2024-10-07 $55.47 $55.47 $55.04 $55.16 $55.16 2,722
2024-10-04 $55.64 $55.64 $55.29 $55.47 $55.47 5,381
2024-10-03 $54.40 $54.60 $54.39 $54.40 $54.40 2,104
2024-10-02 $54.87 $54.87 $54.48 $54.48 $54.48 1,179
2024-10-01 $54.90 $55.12 $54.64 $54.64 $54.64 2,096
2024-09-30 $56.05 $57.02 $55.76 $56.67 $56.67 6,403
2024-09-27 $56.73 $56.73 $55.93 $55.95 $55.95 1,551
2024-09-26 $55.51 $56.25 $55.51 $55.69 $55.69 3,623
2024-09-25 $55.64 $55.99 $55.34 $55.34 $55.34 14,689
2024-09-24 $57.21 $57.21 $56.08 $56.24 $56.24 1,182
2024-09-23 $57.19 $57.19 $56.83 $56.96 $56.96 1,514
2024-09-20 $58.22 $58.41 $57.54 $57.61 $57.21 2,285
2024-09-19 $58.12 $59.09 $57.90 $58.87 $58.87 2,699
2024-09-18 $56.70 $59.00 $56.70 $57.52 $57.52 5,877
2024-09-17 $57.14 $58.20 $56.90 $57.12 $57.12 9,736
2024-09-16 $55.68 $57.03 $55.51 $56.66 $56.66 10,087
2024-09-13 $54.97 $55.97 $54.97 $55.97 $55.97 6,943
2024-09-12 $54.24 $54.59 $54.14 $54.38 $54.38 7,014
2024-09-11 $53.38 $54.39 $53.37 $54.21 $54.21 6,156
2024-09-10 $55.13 $55.13 $53.86 $54.62 $54.62 2,832
2024-09-09 $55.16 $55.41 $55.08 $55.27 $55.27 5,046
2024-09-06 $55.02 $55.03 $55.02 $55.03 $55.03 605
2024-09-05 $55.98 $56.53 $55.98 $56.04 $56.04 1,328
2024-09-04 $56.55 $56.55 $56.53 $56.53 $56.53 922
2024-09-03 $57.32 $58.12 $57.15 $57.18 $57.18 5,151
2024-08-30 $57.46 $57.99 $57.45 $57.91 $57.91 4,255
2024-08-29 $57.77 $58.00 $57.47 $57.53 $57.53 1,545
2024-08-28 $56.55 $57.76 $56.53 $57.43 $57.43 3,200
2024-08-27 $57.15 $57.15 $56.85 $57.05 $57.05 3,344
2024-08-26 $58.15 $58.35 $57.39 $57.47 $57.47 7,650
2024-08-23 $56.05 $58.69 $55.87 $57.89 $57.89 6,236
2024-08-22 $55.20 $55.26 $54.73 $54.73 $54.73 1,846
2024-08-21 $54.64 $55.35 $54.55 $55.35 $55.35 2,423
2024-08-20 $55.31 $55.31 $54.56 $54.65 $54.65 3,282
2024-08-19 $54.98 $55.70 $54.98 $55.70 $55.70 1,624
2024-08-16 $55.10 $55.22 $54.72 $55.16 $55.16 2,759
2024-08-15 $54.47 $55.00 $54.27 $54.27 $54.27 2,062
2024-08-14 $52.92 $53.07 $52.92 $53.07 $53.07 591
2024-08-13 $52.67 $53.35 $52.52 $53.22 $53.22 12,218
2024-08-12 $53.60 $53.60 $52.51 $52.52 $52.52 7,596
2024-08-09 $52.87 $53.30 $52.69 $53.09 $53.09 1,004
2024-08-08 $53.31 $53.31 $53.31 $53.31 $53.31 139
2024-08-07 $53.63 $53.63 $52.48 $52.48 $52.48 766
2024-08-06 $52.41 $53.10 $52.41 $52.56 $52.56 2,381
2024-08-05 $51.03 $53.13 $50.82 $52.45 $52.45 9,788
2024-08-02 $53.94 $53.94 $53.13 $53.94 $53.94 11,704
2024-08-01 $57.70 $57.70 $55.60 $56.01 $56.01 5,397
2024-07-31 $58.98 $59.31 $58.31 $58.31 $58.31 6,365
2024-07-30 $58.65 $58.79 $58.52 $58.62 $58.62 6,003
2024-07-29 $59.79 $59.92 $57.95 $57.95 $57.95 9,828
2024-07-26 $59.05 $59.66 $58.82 $59.64 $59.64 33,574
2024-07-25 $56.46 $59.00 $56.46 $58.26 $58.26 3,059
2024-07-24 $57.74 $58.55 $57.05 $57.05 $57.05 4,993
2024-07-23 $56.50 $58.44 $56.50 $57.98 $57.98 8,358
2024-07-22 $56.35 $57.47 $56.35 $57.47 $57.47 989
2024-07-19 $56.29 $57.16 $56.16 $56.32 $56.32 1,538
2024-07-18 $56.99 $57.34 $55.98 $56.20 $56.20 9,125
2024-07-17 $55.24 $57.40 $55.24 $57.01 $57.01 14,007
2024-07-16 $53.98 $56.35 $53.98 $56.16 $56.16 19,237
2024-07-15 $52.97 $54.00 $52.97 $53.78 $53.78 6,837
2024-07-12 $52.04 $52.63 $51.81 $52.07 $52.07 4,080
2024-07-11 $50.49 $52.17 $50.49 $51.97 $51.97 15,004
2024-07-10 $49.50 $50.13 $49.50 $49.95 $49.95 2,278
2024-07-09 $47.47 $48.84 $47.47 $48.84 $48.84 4,870
2024-07-08 $47.86 $48.61 $47.86 $47.95 $47.95 3,746
2024-07-05 $48.59 $48.59 $47.96 $48.07 $48.07 3,349
2024-07-03 $49.29 $49.32 $48.65 $48.86 $48.86 3,377
2024-07-02 $48.50 $49.55 $48.50 $49.32 $49.32 3,646
2024-07-01 $49.47 $49.47 $48.90 $48.90 $48.90 944
2024-06-28 $48.33 $49.27 $48.33 $49.13 $49.13 8,741
2024-06-27 $47.46 $48.01 $47.44 $48.01 $48.01 10,963
2024-06-26 $46.88 $47.41 $46.66 $47.36 $47.36 18,825
2024-06-25 $47.73 $47.73 $47.06 $47.21 $47.21 3,193
2024-06-24 $46.98 $47.90 $46.98 $47.73 $47.73 1,763
2024-06-21 $47.25 $47.25 $46.95 $47.20 $46.80 3,391
2024-06-20 $46.74 $47.48 $46.74 $47.30 $46.91 4,874
2024-06-18 $47.39 $47.50 $47.38 $47.38 $46.99 900
2024-06-17 $46.04 $47.15 $46.04 $47.15 $46.76 3,533
2024-06-14 $46.62 $46.62 $46.19 $46.42 $46.42 1,322
2024-06-13 $46.96 $47.07 $46.74 $47.07 $47.07 528
2024-06-12 $46.02 $48.05 $46.02 $47.66 $47.66 3,342
2024-06-11 $46.52 $46.84 $46.52 $46.76 $46.76 483
2024-06-10 $46.83 $47.15 $46.75 $46.85 $46.85 7,766
2024-06-07 $47.61 $47.89 $47.51 $47.83 $47.83 6,022
2024-06-06 $47.66 $47.84 $47.66 $47.84 $47.84 1,611
2024-06-05 $47.64 $47.87 $47.64 $47.78 $47.78 402
2024-06-04 $47.75 $47.77 $47.43 $47.71 $47.71 5,202
2024-06-03 $49.08 $49.08 $48.23 $48.26 $48.26 5,074
2024-05-31 $48.57 $49.07 $48.57 $49.07 $49.07 5,018
2024-05-30 $47.89 $48.60 $47.89 $48.50 $48.50 3,293
2024-05-29 $47.87 $47.87 $47.42 $47.72 $47.72 3,377
2024-05-28 $49.12 $49.12 $48.53 $48.69 $48.69 890
2024-05-24 $49.02 $49.27 $48.97 $49.10 $49.10 833
2024-05-23 $50.06 $50.06 $48.64 $49.00 $49.00 12,118
2024-05-22 $50.48 $50.78 $50.12 $50.14 $50.14 4,685
2024-05-21 $50.51 $50.88 $50.50 $50.78 $50.78 2,001
2024-05-20 $51.28 $51.60 $50.74 $50.74 $50.74 1,886
2024-05-17 $51.51 $51.63 $51.50 $51.54 $51.54 6,640
2024-05-16 $51.01 $51.49 $51.01 $51.07 $51.07 10,587
2024-05-15 $51.55 $52.00 $51.25 $51.43 $51.43 2,481
2024-05-14 $51.08 $51.35 $51.08 $51.33 $51.33 2,670
2024-05-13 $51.53 $51.53 $50.71 $50.71 $50.71 1,107
2024-05-10 $50.97 $50.97 $50.97 $50.97 $50.97 229
2024-05-09 $50.50 $51.05 $50.50 $50.88 $50.88 5,539
2024-05-08 $49.53 $50.65 $49.53 $50.65 $50.65 3,520
2024-05-07 $50.59 $51.06 $50.40 $50.42 $50.42 2,771
2024-05-06 $50.85 $50.99 $50.54 $50.58 $50.58 11,057
2024-05-03 $50.44 $50.46 $50.19 $50.33 $50.33 10,862
2024-05-02 $49.21 $49.79 $49.21 $49.64 $49.64 4,583
2024-05-01 $47.76 $49.83 $47.76 $48.86 $48.86 3,050
2024-04-30 $48.27 $48.42 $47.66 $47.66 $47.66 4,491
2024-04-29 $49.00 $49.17 $48.70 $48.70 $48.70 2,196
2024-04-26 $48.95 $48.95 $48.95 $48.95 $48.95 1,185
2024-04-25 $49.29 $49.46 $49.07 $49.22 $49.22 2,495
2024-04-24 $49.29 $50.12 $49.29 $50.12 $50.12 342
2024-04-23 $48.69 $49.76 $48.69 $49.15 $49.15 4,051
2024-04-22 $48.52 $49.41 $48.16 $49.12 $49.12 3,109
2024-04-19 $47.44 $48.27 $47.44 $48.27 $48.27 8,429
2024-04-18 $46.79 $46.98 $46.79 $46.98 $46.98 703
2024-04-17 $47.14 $47.14 $46.65 $46.68 $46.68 2,411
2024-04-16 $46.47 $46.93 $46.44 $46.66 $46.66 3,260
2024-04-15 $47.58 $47.58 $46.85 $47.27 $47.27 6,124
2024-04-12 $47.38 $47.41 $47.14 $47.31 $47.31 1,804
2024-04-11 $47.78 $47.91 $47.45 $47.79 $47.79 2,640
2024-04-10 $48.00 $48.00 $47.38 $47.73 $47.73 12,781
2024-04-09 $50.15 $50.41 $50.08 $50.18 $50.18 5,121
2024-04-08 $49.37 $50.09 $49.37 $49.93 $49.93 6,685
2024-04-05 $48.85 $49.16 $48.85 $48.97 $48.97 2,594
2024-04-04 $49.71 $49.99 $48.89 $49.09 $49.09 1,542
2024-04-03 $48.73 $49.19 $48.73 $48.91 $48.91 5,855
2024-04-02 $49.28 $49.46 $48.78 $49.20 $49.20 2,541
2024-04-01 $50.75 $50.75 $49.91 $49.92 $49.92 10,900
2024-03-28 $50.18 $51.14 $50.18 $50.93 $50.93 4,357
2024-03-27 $49.43 $50.96 $49.43 $50.96 $50.96 2,504
2024-03-26 $49.06 $49.11 $48.89 $48.89 $48.89 1,585
2024-03-25 $48.94 $49.66 $48.94 $49.26 $49.26 3,477
2024-03-22 $49.99 $50.00 $49.01 $49.14 $49.14 7,285
2024-03-21 $49.88 $50.28 $49.88 $50.10 $50.10 4,712
2024-03-20 $48.11 $49.84 $48.01 $49.42 $49.42 3,383
2024-03-19 $47.64 $48.45 $47.64 $47.97 $47.97 3,546
2024-03-18 $48.07 $48.25 $47.83 $47.83 $47.83 2,443
2024-03-15 $48.90 $48.91 $48.56 $48.56 $48.16 19,012
2024-03-14 $48.76 $48.76 $47.99 $48.40 $48.00 4,026
2024-03-13 $50.08 $50.08 $49.54 $49.54 $49.13 1,677
2024-03-12 $49.98 $50.12 $49.54 $49.74 $49.32 3,139
2024-03-11 $50.03 $50.47 $50.03 $50.16 $49.74 2,495
2024-03-08 $51.00 $51.16 $50.29 $50.29 $49.87 1,861
2024-03-07 $50.86 $51.25 $50.48 $50.48 $50.06 11,384
2024-03-06 $49.94 $50.51 $49.26 $50.40 $49.98 4,793
2024-03-05 $48.17 $50.76 $48.17 $50.59 $50.17 3,310
2024-03-04 $48.57 $49.31 $48.46 $48.55 $48.15 2,853
2024-03-01 $48.62 $48.97 $48.25 $48.82 $48.82 8,077
2024-02-29 $50.11 $50.11 $49.40 $49.40 $49.40 997
2024-02-28 $48.99 $49.18 $48.64 $48.64 $48.64 1,126
2024-02-27 $48.69 $49.64 $48.69 $49.29 $49.29 7,326
2024-02-26 $49.37 $49.37 $48.48 $48.99 $48.99 7,699
2024-02-23 $49.25 $49.64 $49.04 $49.21 $49.21 3,166
2024-02-22 $49.89 $49.89 $48.95 $49.41 $49.41 3,729
2024-02-21 $49.23 $49.54 $49.21 $49.54 $49.54 2,129
2024-02-20 $49.18 $50.12 $49.18 $49.64 $49.64 9,262
2024-02-16 $49.92 $50.36 $49.92 $50.21 $50.21 2,485
2024-02-15 $49.92 $50.72 $49.92 $50.62 $50.62 3,382
2024-02-14 $48.62 $48.97 $48.10 $48.97 $48.97 1,602
2024-02-13 $48.26 $48.58 $47.44 $47.95 $47.95 28,195
2024-02-12 $50.00 $50.83 $49.90 $50.40 $50.40 11,657
2024-02-09 $48.68 $49.39 $48.26 $49.24 $49.24 6,348
2024-02-08 $47.90 $48.51 $47.90 $48.41 $48.41 6,928
2024-02-07 $48.30 $48.55 $47.44 $48.15 $48.15 6,226
2024-02-06 $49.00 $49.00 $48.01 $48.23 $48.23 16,271
2024-02-05 $49.06 $49.27 $48.86 $49.00 $49.00 2,959
2024-02-02 $48.33 $50.13 $48.33 $49.87 $49.87 6,422
2024-02-01 $51.01 $51.35 $48.18 $49.79 $49.79 57,784
2024-01-31 $51.98 $52.69 $50.90 $50.90 $50.90 23,706
2024-01-30 $54.19 $54.39 $54.16 $54.16 $54.16 4,967
2024-01-29 $54.04 $54.71 $53.72 $54.71 $54.71 5,540
2024-01-26 $53.91 $54.01 $53.34 $53.87 $53.87 16,308
2024-01-25 $53.46 $53.63 $52.87 $53.38 $53.38 69,026
2024-01-24 $54.42 $54.42 $53.60 $53.88 $53.88 2,437
2024-01-23 $54.11 $54.11 $53.45 $53.56 $53.56 5,229
2024-01-22 $53.13 $54.32 $53.13 $54.32 $54.32 3,280
2024-01-19 $52.14 $53.14 $51.66 $53.14 $53.14 3,136
2024-01-18 $51.50 $51.81 $51.50 $51.78 $51.78 7,793
2024-01-17 $50.94 $51.61 $50.71 $51.24 $51.24 11,779
2024-01-16 $51.08 $52.09 $51.08 $51.57 $51.57 25,444
2024-01-12 $53.12 $53.28 $52.16 $52.43 $52.43 4,016
2024-01-11 $53.04 $53.15 $52.15 $53.11 $53.11 6,683
2024-01-10 $53.19 $53.75 $52.88 $53.75 $53.75 25,235
2024-01-09 $53.45 $53.64 $53.33 $53.33 $53.33 6,667
2024-01-08 $53.48 $54.02 $53.37 $54.02 $54.02 6,019
2024-01-05 $53.97 $54.26 $53.49 $53.49 $53.49 9,028
2024-01-04 $53.56 $53.85 $53.23 $53.32 $53.32 8,635
2024-01-03 $53.82 $53.97 $52.78 $52.78 $52.78 3,141
2024-01-02 $54.03 $55.64 $54.03 $54.74 $54.74 6,026
2023-12-29 $55.30 $55.30 $54.67 $54.67 $54.67 9,314
2023-12-28 $55.51 $55.77 $55.25 $55.57 $55.57 66,265
2023-12-27 $55.85 $55.88 $55.58 $55.77 $55.77 4,855
2023-12-26 $54.61 $55.98 $54.61 $55.63 $55.63 5,955
2023-12-22 $55.21 $55.50 $54.66 $55.02 $55.02 6,575
2023-12-21 $54.85 $54.85 $54.02 $54.55 $54.55 8,172
2023-12-20 $54.74 $55.90 $53.91 $53.91 $53.91 8,611
2023-12-19 $55.22 $55.61 $55.14 $55.14 $55.14 9,746
2023-12-18 $55.03 $55.13 $54.31 $54.43 $54.43 17,124
2023-12-15 $55.82 $56.05 $54.94 $55.23 $54.82 21,109
2023-12-14 $55.68 $56.50 $55.09 $56.14 $55.72 70,117
2023-12-13 $50.63 $53.72 $50.63 $53.71 $53.31 28,754
2023-12-12 $51.03 $51.22 $50.81 $50.81 $50.43 4,570
2023-12-11 $51.28 $51.49 $51.10 $51.10 $50.72 6,025
2023-12-08 $50.86 $51.78 $50.83 $51.26 $50.88 12,591
2023-12-07 $50.02 $51.10 $50.02 $51.03 $50.65 11,412
2023-12-06 $50.02 $51.39 $49.98 $50.04 $49.67 8,787
2023-12-05 $50.18 $50.18 $49.68 $49.92 $49.55 2,980
2023-12-04 $49.44 $50.67 $49.44 $50.57 $50.19 5,979
2023-12-01 $47.26 $49.78 $47.26 $49.64 $49.27 30,167
2023-11-30 $47.69 $47.78 $47.06 $47.06 $46.71 10,096
2023-11-29 $47.14 $47.84 $46.97 $47.28 $46.93 12,968
2023-11-28 $46.63 $46.63 $46.04 $46.40 $46.06 9,552
2023-11-27 $46.24 $46.51 $46.11 $46.31 $45.97 2,712
2023-11-24 $46.55 $46.61 $46.46 $46.54 $46.19 1,720
2023-11-22 $46.55 $46.61 $46.41 $46.52 $46.17 2,526
2023-11-21 $46.93 $46.93 $46.22 $46.24 $45.90 57,037
2023-11-20 $47.10 $47.46 $47.01 $47.32 $46.97 15,820
2023-11-17 $46.98 $47.70 $46.98 $47.31 $46.96 19,631
2023-11-16 $46.98 $47.19 $46.31 $46.72 $46.37 21,174
2023-11-15 $46.96 $47.74 $46.96 $47.38 $47.03 59,713
2023-11-14 $46.91 $47.05 $46.49 $46.64 $46.29 4,587
2023-11-13 $42.91 $43.64 $42.91 $43.43 $43.11 3,557
2023-11-10 $43.12 $43.54 $42.92 $43.30 $42.98 1,755
2023-11-09 $43.72 $43.73 $42.80 $43.09 $42.77 7,682
2023-11-08 $44.17 $44.33 $43.83 $43.90 $43.57 5,276
2023-11-07 $44.95 $44.95 $44.44 $44.62 $44.29 9,921
2023-11-06 $45.12 $45.24 $44.77 $44.89 $44.56 3,558
2023-11-03 $45.03 $46.50 $45.03 $45.51 $45.51 6,400
2023-11-02 $42.30 $44.13 $42.30 $44.13 $44.13 4,251
2023-11-01 $41.52 $42.00 $41.35 $41.84 $41.84 2,465
2023-10-31 $41.83 $41.98 $41.57 $41.83 $41.83 1,887
2023-10-30 $41.04 $41.78 $41.04 $41.59 $41.59 2,385
2023-10-27 $41.53 $41.69 $40.70 $40.97 $40.97 3,991
2023-10-26 $40.86 $41.93 $40.86 $41.84 $41.84 5,837
2023-10-25 $40.87 $40.87 $39.90 $40.74 $40.74 8,322
2023-10-24 $41.39 $41.50 $40.58 $40.86 $40.86 8,042
2023-10-23 $40.91 $42.13 $40.91 $41.23 $41.23 4,624
2023-10-20 $42.52 $42.52 $41.45 $41.45 $41.45 4,667
2023-10-19 $43.01 $43.77 $42.79 $42.79 $42.79 1,526
2023-10-18 $43.99 $43.99 $43.17 $43.25 $43.25 2,428
2023-10-17 $44.98 $45.08 $44.44 $44.52 $44.52 1,578
2023-10-16 $42.33 $43.68 $42.33 $43.56 $43.56 1,778
2023-10-13 $43.40 $43.40 $42.55 $42.55 $42.55 18,039
2023-10-12 $43.85 $43.85 $43.24 $43.42 $43.42 3,727
2023-10-11 $43.60 $44.37 $43.60 $43.94 $43.94 9,119
2023-10-10 $43.31 $44.18 $43.31 $43.96 $43.96 1,750
2023-10-09 $43.02 $43.67 $43.02 $43.48 $43.48 1,948
2023-10-06 $42.78 $44.03 $42.78 $43.70 $43.70 2,658
2023-10-05 $42.83 $43.38 $42.67 $43.38 $43.38 707
2023-10-04 $41.85 $42.65 $41.85 $42.51 $42.51 2,117
2023-10-03 $42.58 $42.58 $41.98 $42.16 $42.16 2,794
2023-10-02 $43.15 $43.15 $42.82 $43.13 $43.13 2,210
2023-09-29 $43.95 $44.31 $43.81 $43.81 $43.81 5,250
2023-09-28 $43.29 $43.65 $43.23 $43.30 $43.30 4,249
2023-09-27 $43.48 $43.48 $42.74 $43.01 $43.01 5,337
2023-09-26 $43.88 $44.02 $43.25 $43.40 $43.40 15,728
2023-09-25 $43.03 $44.05 $43.00 $44.05 $44.05 56,631
2023-09-22 $43.91 $43.91 $43.28 $43.28 $43.28 986
2023-09-21 $43.58 $43.88 $43.38 $43.45 $43.45 5,958
2023-09-20 $45.11 $45.11 $44.21 $44.21 $44.21 1,297
2023-09-19 $44.45 $44.92 $44.33 $44.68 $44.68 2,734
2023-09-18 $45.37 $45.37 $44.75 $44.77 $44.77 22,676
2023-09-15 $45.89 $46.05 $45.76 $45.96 $45.54 8,580
2023-09-14 $46.06 $46.12 $45.87 $46.09 $45.66 5,677
2023-09-13 $44.85 $45.31 $44.85 $45.25 $44.83 10,830
2023-09-12 $45.17 $45.96 $45.17 $45.73 $45.30 19,178
2023-09-11 $45.56 $46.00 $45.29 $45.29 $44.87 4,762
2023-09-08 $45.21 $45.78 $45.04 $45.49 $45.07 12,671
2023-09-07 $45.39 $45.74 $45.08 $45.28 $44.86 4,912
2023-09-06 $46.66 $46.66 $45.52 $45.87 $45.44 5,805
2023-09-05 $47.69 $47.69 $46.94 $46.94 $46.50 28,690
2023-09-01 $46.84 $48.30 $46.84 $47.96 $47.52 15,665
2023-08-31 $46.78 $47.00 $46.65 $46.75 $46.31 4,787
2023-08-30 $46.30 $46.81 $46.30 $46.48 $46.05 1,442
2023-08-29 $46.33 $47.11 $46.33 $46.76 $46.33 2,808
2023-08-28 $45.74 $46.83 $45.74 $46.42 $45.99 3,907
2023-08-25 $45.75 $46.10 $45.29 $45.73 $45.73 1,908
2023-08-24 $45.87 $46.36 $45.87 $46.10 $46.10 12,439
2023-08-23 $45.39 $46.17 $45.39 $45.94 $45.94 50,983
2023-08-22 $46.54 $46.54 $45.41 $45.55 $45.55 13,927
2023-08-21 $47.03 $47.03 $46.30 $46.56 $46.56 15,475
2023-08-18 $47.00 $47.37 $47.00 $47.11 $47.11 3,618
2023-08-17 $47.31 $47.49 $46.94 $47.14 $47.14 9,091
2023-08-16 $47.27 $47.65 $47.09 $47.09 $47.09 3,005
2023-08-15 $48.34 $48.77 $47.50 $47.65 $47.65 11,046
2023-08-14 $49.50 $49.63 $49.06 $49.36 $49.36 7,915
2023-08-11 $50.21 $50.34 $50.21 $50.34 $50.34 778
2023-08-10 $50.75 $51.05 $49.96 $50.25 $50.25 22,539
2023-08-09 $50.92 $50.92 $50.02 $50.37 $50.37 7,385
2023-08-08 $50.20 $50.91 $49.54 $50.91 $50.91 25,743
2023-08-07 $51.06 $51.94 $51.06 $51.75 $51.75 3,445
2023-08-04 $51.06 $51.42 $51.02 $51.16 $51.16 3,206
2023-08-03 $50.40 $51.14 $50.40 $51.14 $51.14 5,240
2023-08-02 $50.04 $50.72 $50.04 $50.72 $50.72 3,510
2023-08-01 $51.15 $51.15 $49.95 $50.90 $50.90 8,902
2023-07-31 $51.33 $51.65 $50.74 $51.13 $51.13 16,519
2023-07-28 $51.14 $51.34 $50.75 $51.11 $51.11 8,306
2023-07-27 $51.52 $51.66 $50.37 $50.53 $50.53 34,962
2023-07-26 $50.99 $51.44 $50.48 $51.29 $51.29 12,838
2023-07-25 $49.83 $50.12 $49.24 $49.24 $49.24 39,784
2023-07-24 $48.77 $49.91 $48.72 $49.78 $49.78 6,990
2023-07-21 $49.69 $49.71 $48.52 $48.74 $48.74 3,011
2023-07-20 $49.46 $49.46 $48.40 $49.23 $49.23 8,312
2023-07-19 $48.27 $49.50 $48.10 $49.46 $49.46 9,410
2023-07-18 $46.20 $48.13 $46.20 $48.02 $48.02 17,437
2023-07-17 $45.38 $46.40 $45.30 $46.32 $46.32 6,890
2023-07-14 $46.60 $46.60 $45.02 $45.26 $45.26 3,726
2023-07-13 $45.96 $46.39 $45.69 $46.26 $46.26 6,849
2023-07-12 $45.07 $45.63 $45.07 $45.40 $45.40 2,782
2023-07-11 $44.47 $44.71 $44.03 $44.65 $44.65 4,030
2023-07-10 $43.73 $44.62 $43.73 $43.98 $43.98 9,633
2023-07-07 $42.63 $43.90 $42.63 $43.68 $43.68 11,241
2023-07-06 $43.00 $43.00 $42.11 $42.75 $42.75 8,525
2023-07-05 $43.44 $44.08 $43.42 $43.52 $43.52 71,752
2023-07-03 $43.30 $44.33 $43.30 $44.11 $44.11 2,604
2023-06-30 $44.46 $44.46 $43.34 $43.38 $43.38 5,700
2023-06-29 $43.95 $44.11 $43.55 $43.88 $43.88 11,102
2023-06-28 $43.06 $43.12 $42.81 $43.00 $43.00 1,589
2023-06-27 $42.56 $43.57 $42.56 $43.27 $43.27 5,690
2023-06-26 $42.45 $43.26 $42.37 $42.62 $42.62 10,777
2023-06-23 $42.64 $42.72 $41.75 $42.10 $42.10 14,650
2023-06-22 $44.06 $44.06 $42.39 $42.79 $42.79 24,793
2023-06-21 $44.49 $44.49 $43.76 $43.91 $43.91 21,504
2023-06-20 $45.40 $45.40 $44.52 $44.86 $44.86 5,545
2023-06-16 $46.20 $46.20 $45.29 $45.68 $45.68 4,847
2023-06-15 $45.14 $46.25 $45.14 $46.25 $46.25 9,807
2023-06-14 $46.86 $46.86 $45.23 $45.63 $45.63 7,084
2023-06-13 $45.55 $46.92 $45.55 $46.63 $46.63 16,836
2023-06-12 $46.20 $46.81 $45.23 $45.64 $45.64 21,748
2023-06-09 $46.71 $46.71 $45.75 $46.11 $46.11 6,710
2023-06-08 $46.98 $46.98 $45.68 $46.69 $46.69 14,125
2023-06-07 $46.30 $47.42 $45.83 $47.10 $47.10 16,428
2023-06-06 $44.45 $46.08 $44.45 $45.44 $45.44 38,278
2023-06-05 $44.60 $44.60 $42.97 $43.14 $43.14 16,233
2023-06-02 $42.77 $44.55 $42.77 $44.55 $44.55 21,838
2023-06-01 $41.01 $42.05 $41.01 $41.93 $41.93 8,197
2023-05-31 $42.14 $42.14 $40.20 $40.83 $40.83 24,601
2023-05-30 $42.36 $42.43 $41.45 $42.19 $42.19 76,336
2023-05-26 $41.30 $42.21 $41.13 $42.06 $42.06 13,188
2023-05-25 $41.76 $41.76 $40.92 $41.55 $41.55 5,017
2023-05-24 $42.32 $42.32 $41.59 $41.83 $41.83 7,470
2023-05-23 $42.69 $43.79 $42.24 $42.78 $42.78 30,240
2023-05-22 $41.97 $42.46 $41.08 $42.41 $42.41 12,630
2023-05-19 $42.49 $42.49 $40.56 $41.18 $41.18 28,138
2023-05-18 $42.10 $42.18 $41.51 $41.93 $41.93 23,701
2023-05-17 $39.89 $42.13 $39.89 $41.86 $41.86 38,097
2023-05-16 $39.70 $40.16 $39.06 $39.06 $39.06 25,385
2023-05-15 $38.91 $40.08 $38.91 $39.84 $39.84 33,840
2023-05-12 $38.96 $38.96 $38.10 $38.77 $38.77 10,546
2023-05-11 $38.92 $39.00 $38.30 $38.57 $38.57 14,057
2023-05-10 $40.01 $40.47 $39.05 $39.51 $39.51 24,165
2023-05-09 $39.65 $40.10 $39.15 $39.67 $39.67 19,650
2023-05-08 $41.94 $41.94 $39.95 $40.05 $40.05 16,144
2023-05-05 $41.38 $41.38 $40.11 $41.15 $41.15 20,675
2023-05-04 $39.28 $39.94 $37.49 $39.26 $39.26 165,012
2023-05-03 $41.81 $42.25 $40.56 $40.73 $40.73 138,926
2023-05-02 $43.39 $43.39 $40.45 $41.12 $41.12 73,121
2023-05-01 $44.37 $44.61 $43.35 $43.51 $43.51 17,534
2023-04-28 $44.09 $44.96 $44.09 $44.69 $44.69 29,758
2023-04-27 $43.44 $44.35 $43.44 $44.12 $44.12 16,585
2023-04-26 $43.06 $43.70 $42.89 $43.28 $43.28 26,149
2023-04-25 $43.83 $43.83 $42.45 $42.64 $42.64 12,645
2023-04-24 $44.51 $45.05 $44.26 $44.46 $44.46 18,828
2023-04-21 $44.55 $45.06 $44.28 $44.70 $44.70 7,051
2023-04-20 $45.52 $45.71 $45.02 $45.31 $45.31 38,587
2023-04-19 $45.01 $46.21 $44.83 $45.89 $45.89 9,136
2023-04-18 $45.72 $45.72 $44.18 $44.51 $44.51 13,916
2023-04-17 $44.49 $45.71 $44.00 $45.71 $45.71 16,424
2023-04-14 $46.05 $46.05 $44.18 $44.35 $44.35 7,542
2023-04-13 $46.04 $46.04 $44.61 $45.46 $45.46 15,084
2023-04-12 $45.34 $45.50 $44.61 $44.81 $44.81 13,619
2023-04-11 $46.00 $46.00 $45.11 $45.39 $45.39 93,389
2023-04-10 $44.80 $45.79 $44.80 $45.31 $45.31 18,678
2023-04-06 $44.25 $45.24 $44.25 $45.15 $45.15 23,133
2023-04-05 $44.27 $44.91 $44.11 $44.28 $44.28 9,574
2023-04-04 $45.85 $45.85 $44.33 $45.00 $45.00 24,654
2023-04-03 $47.04 $47.04 $45.66 $46.00 $46.00 4,590
2023-03-31 $46.16 $46.56 $45.90 $46.13 $46.13 40,393
2023-03-30 $47.48 $47.49 $45.66 $46.16 $46.16 15,687
2023-03-29 $47.48 $47.48 $46.25 $46.92 $46.92 14,609
2023-03-28 $46.85 $46.98 $46.05 $46.77 $46.77 37,091
2023-03-27 $47.84 $48.02 $46.47 $46.74 $46.74 21,542
2023-03-24 $44.77 $46.42 $44.48 $46.18 $46.18 43,894
2023-03-23 $47.49 $47.49 $44.65 $45.21 $45.21 49,404
2023-03-22 $49.58 $49.58 $46.15 $46.51 $46.51 88,252
2023-03-21 $48.78 $49.64 $48.25 $49.29 $49.29 49,466
2023-03-20 $47.13 $48.53 $46.52 $46.72 $46.72 28,563
2023-03-17 $49.02 $49.02 $46.00 $46.21 $45.83 49,225
2023-03-16 $47.06 $50.50 $46.25 $49.44 $49.03 40,164
2023-03-15 $47.08 $48.23 $46.18 $47.61 $47.22 70,992
2023-03-14 $50.52 $53.00 $48.01 $48.45 $48.05 131,961
2023-03-13 $49.00 $50.94 $45.87 $47.50 $47.11 123,755
2023-03-10 $50.51 $52.64 $48.82 $51.10 $50.67 103,483
2023-03-09 $54.50 $54.50 $52.41 $52.41 $51.97 9,369
2023-03-08 $56.18 $56.18 $55.64 $55.97 $55.51 4,289
2023-03-07 $57.56 $57.56 $56.15 $56.22 $55.76 3,165
2023-03-06 $58.38 $58.50 $57.74 $57.81 $57.33 2,414
2023-03-03 $57.52 $58.24 $57.52 $58.24 $57.76 1,019
2023-03-02 $57.65 $58.23 $57.21 $57.58 $57.10 6,331
2023-03-01 $58.50 $58.63 $58.34 $58.63 $58.15 1,260
2023-02-28 $59.41 $59.45 $58.91 $58.91 $58.42 3,182
2023-02-27 $59.55 $59.55 $58.95 $59.12 $58.64 3,208
2023-02-24 $58.61 $59.04 $58.40 $59.04 $58.55 7,614
2023-02-23 $59.02 $59.04 $58.39 $58.99 $58.50 1,523
2023-02-22 $58.90 $58.90 $58.64 $58.65 $58.17 1,108
2023-02-21 $59.47 $59.50 $58.76 $58.97 $58.48 11,891
2023-02-17 $59.71 $60.10 $59.71 $60.10 $59.60 1,549
2023-02-16 $59.24 $60.15 $59.24 $59.66 $59.17 2,983
2023-02-15 $59.51 $60.46 $59.51 $60.40 $59.90 22,022
2023-02-14 $59.67 $60.06 $59.30 $59.88 $59.39 5,650
2023-02-13 $59.89 $60.26 $59.89 $60.26 $59.76 1,886
2023-02-10 $59.51 $59.81 $59.50 $59.75 $59.26 1,146
2023-02-09 $60.47 $60.47 $59.73 $59.73 $59.23 3,870
2023-02-08 $60.11 $61.14 $60.11 $60.45 $59.95 11,293
2023-02-07 $60.35 $61.32 $60.35 $61.16 $60.66 4,728
2023-02-06 $60.18 $60.69 $60.18 $60.52 $60.02 1,399
2023-02-03 $59.64 $61.25 $59.64 $61.01 $61.01 3,324
2023-02-02 $59.44 $60.74 $59.44 $60.74 $60.74 1,739
2023-02-01 $58.49 $59.53 $58.16 $59.29 $59.29 4,701
2023-01-31 $56.75 $58.57 $56.75 $58.57 $58.57 8,274
2023-01-30 $57.14 $57.36 $56.81 $56.84 $56.84 4,475
2023-01-27 $56.90 $57.38 $56.82 $57.25 $57.25 2,944
2023-01-26 $56.85 $57.14 $56.66 $57.14 $57.14 9,407
2023-01-25 $56.43 $56.80 $56.43 $56.80 $56.80 1,009
2023-01-24 $56.87 $57.24 $56.86 $56.93 $56.93 9,906
2023-01-23 $57.17 $57.80 $57.17 $57.52 $57.52 7,773
2023-01-20 $56.46 $56.97 $56.33 $56.97 $56.97 2,409
2023-01-19 $55.15 $55.98 $55.15 $55.76 $55.76 2,234
2023-01-18 $57.52 $57.52 $55.98 $55.98 $55.98 2,602
2023-01-17 $58.42 $58.42 $58.01 $58.14 $58.14 5,667
2023-01-13 $57.66 $58.68 $57.64 $58.52 $58.52 3,037
2023-01-12 $58.26 $58.75 $58.25 $58.68 $58.68 11,965
2023-01-11 $57.54 $57.90 $57.54 $57.87 $57.87 3,659
2023-01-10 $56.92 $57.64 $56.92 $57.55 $57.55 2,675
2023-01-09 $57.70 $57.70 $57.13 $57.13 $57.13 4,903
2023-01-06 $56.51 $57.83 $56.51 $57.83 $57.83 5,322
2023-01-05 $56.14 $56.14 $55.65 $56.11 $56.11 2,744
2023-01-04 $57.02 $57.31 $56.32 $56.48 $56.48 6,930
2023-01-03 $56.92 $56.92 $56.06 $56.41 $56.41 3,822
2022-12-30 $57.10 $57.10 $56.68 $56.99 $56.99 22,006
2022-12-29 $56.61 $57.25 $56.35 $57.12 $57.12 52,516
2022-12-28 $56.71 $56.71 $56.26 $56.30 $56.30 6,930
2022-12-27 $56.41 $56.76 $56.34 $56.60 $56.60 8,014
2022-12-23 $56.38 $57.06 $56.10 $57.06 $57.06 16,891
2022-12-22 $56.16 $56.18 $55.30 $56.18 $56.18 7,497
2022-12-21 $56.30 $56.82 $56.27 $56.45 $56.45 21,339
2022-12-20 $55.00 $55.74 $55.00 $55.54 $55.54 66,555
2022-12-19 $54.92 $55.23 $54.74 $55.20 $55.20 9,991
2022-12-16 $55.32 $55.65 $55.06 $55.22 $54.82 50,589
2022-12-15 $55.93 $55.94 $55.41 $55.73 $55.73 30,344
2022-12-14 $57.75 $57.77 $56.55 $56.77 $56.77 12,532
2022-12-13 $58.95 $59.59 $57.50 $57.66 $57.66 11,157
2022-12-12 $58.39 $59.03 $58.30 $58.80 $58.80 3,425
2022-12-09 $58.80 $58.80 $58.42 $58.53 $58.53 5,897
2022-12-08 $58.71 $59.21 $58.57 $58.83 $58.83 2,179
2022-12-07 $58.40 $59.03 $58.40 $58.78 $58.78 2,871
2022-12-06 $59.58 $59.58 $58.28 $58.75 $58.75 15,263
2022-12-05 $61.47 $61.47 $58.79 $59.24 $59.24 14,981
2022-12-02 $62.19 $62.24 $61.76 $62.22 $62.22 12,475
2022-12-01 $62.36 $62.36 $61.72 $62.20 $62.20 4,967
2022-11-30 $61.67 $62.44 $60.33 $62.44 $62.44 10,963
2022-11-29 $61.42 $61.61 $61.32 $61.47 $61.47 23,622
2022-11-28 $62.17 $62.17 $60.99 $61.19 $61.19 3,380
2022-11-25 $62.27 $62.54 $62.27 $62.49 $62.49 2,965
2022-11-23 $62.23 $62.23 $61.82 $62.04 $62.04 2,726
2022-11-22 $62.14 $62.20 $61.78 $62.20 $62.20 44,698
2022-11-21 $61.20 $61.40 $61.11 $61.40 $61.40 3,106
2022-11-18 $60.87 $61.13 $60.62 $61.13 $61.13 14,477
2022-11-17 $60.58 $60.74 $60.12 $60.33 $60.33 5,266
2022-11-16 $61.52 $61.52 $61.30 $61.34 $61.34 3,106
2022-11-15 $61.89 $62.76 $61.89 $62.15 $62.15 6,620
2022-11-14 $62.11 $62.56 $61.85 $61.85 $61.85 4,703
2022-11-11 $63.57 $63.62 $62.50 $62.50 $62.50 2,823
2022-11-10 $62.44 $63.48 $62.44 $63.48 $63.48 9,148
2022-11-09 $61.46 $61.62 $60.90 $60.92 $60.92 4,686
2022-11-08 $61.72 $62.28 $61.40 $61.75 $61.75 5,642
2022-11-07 $62.07 $62.07 $61.40 $61.76 $61.76 3,876
2022-11-04 $61.38 $61.55 $60.51 $61.45 $61.45 23,627
2022-11-03 $59.41 $60.27 $59.09 $60.10 $60.10 14,942
2022-11-02 $61.50 $62.03 $60.48 $60.52 $60.52 6,284
2022-11-01 $61.77 $62.10 $61.66 $61.66 $61.66 38,992
2022-10-31 $61.37 $61.98 $61.30 $61.75 $61.75 16,188
2022-10-28 $60.80 $61.56 $60.06 $61.56 $61.56 8,508
2022-10-27 $60.20 $60.80 $59.92 $59.92 $59.92 3,505
2022-10-26 $60.56 $60.56 $59.69 $59.69 $59.69 2,582
2022-10-25 $59.02 $60.10 $59.02 $59.84 $59.84 14,325
2022-10-24 $59.42 $59.57 $59.07 $59.29 $59.29 11,766
2022-10-21 $57.98 $58.97 $57.98 $58.76 $58.76 7,149
2022-10-20 $59.84 $59.96 $57.68 $58.10 $58.10 5,592
2022-10-19 $61.00 $61.00 $59.68 $60.18 $60.18 11,054
2022-10-18 $62.05 $62.05 $60.31 $61.06 $61.06 17,716
2022-10-17 $60.27 $60.64 $60.06 $60.60 $60.60 3,685
2022-10-14 $60.35 $60.75 $59.01 $59.02 $59.02 15,477
2022-10-13 $56.04 $59.67 $56.03 $59.62 $59.62 5,617
2022-10-12 $56.87 $57.68 $56.82 $57.12 $57.12 4,213
2022-10-11 $56.71 $57.21 $56.71 $57.07 $57.07 1,146
2022-10-10 $57.65 $57.65 $57.12 $57.12 $57.12 4,949
2022-10-07 $58.40 $58.40 $57.15 $57.19 $57.19 765
2022-10-06 $58.22 $58.37 $58.11 $58.37 $58.37 2,718
2022-10-05 $58.03 $58.73 $58.03 $58.73 $58.73 3,899
2022-10-04 $58.26 $58.88 $58.26 $58.88 $58.88 1,359
2022-10-03 $55.39 $56.54 $55.39 $56.31 $56.31 2,353
2022-09-30 $55.28 $56.01 $55.12 $55.20 $55.20 3,482
2022-09-29 $55.87 $55.87 $55.18 $55.55 $55.55 3,384
2022-09-28 $55.91 $56.59 $55.88 $56.59 $56.59 2,043
2022-09-27 $56.78 $56.78 $55.07 $55.49 $55.49 5,602
2022-09-26 $56.82 $56.92 $56.15 $56.50 $56.50 51,017
2022-09-23 $57.15 $57.15 $56.14 $56.88 $56.88 5,747
2022-09-22 $58.73 $58.73 $57.43 $57.79 $57.79 6,174
2022-09-21 $59.43 $60.04 $58.74 $58.74 $58.74 9,649
2022-09-20 $58.82 $59.51 $58.81 $59.34 $59.34 4,911
2022-09-19 $58.59 $59.53 $58.59 $59.42 $59.42 7,054
2022-09-16 $58.67 $58.67 $57.80 $58.65 $58.65 17,129
2022-09-15 $59.31 $59.42 $58.93 $59.00 $59.00 2,297
2022-09-14 $58.19 $58.22 $57.99 $58.22 $58.22 3,642
2022-09-13 $58.70 $58.70 $57.81 $58.04 $58.04 3,063
2022-09-12 $59.69 $59.99 $59.51 $59.75 $59.75 3,364
2022-09-09 $58.98 $59.28 $58.85 $59.19 $59.19 17,457
2022-09-08 $57.03 $58.43 $56.63 $58.43 $58.43 3,283
2022-09-07 $56.45 $57.37 $56.26 $57.37 $57.37 5,779
2022-09-06 $56.47 $56.47 $55.88 $56.19 $56.19 7,526
2022-09-02 $58.37 $58.37 $57.08 $57.08 $57.08 391
2022-09-01 $57.61 $57.61 $57.13 $57.51 $57.51 3,143
2022-08-31 $58.21 $58.33 $57.93 $57.93 $57.93 3,130
2022-08-30 $58.52 $59.15 $58.08 $58.38 $58.38 2,916
2022-08-29 $59.06 $59.13 $58.53 $58.53 $58.53 3,458
2022-08-26 $59.93 $59.93 $59.44 $59.44 $59.44 1,469
2022-08-25 $59.98 $60.66 $59.98 $60.65 $60.65 2,339
2022-08-24 $59.88 $59.89 $59.81 $59.87 $59.87 5,324
2022-08-23 $60.70 $60.73 $60.09 $60.09 $60.09 1,988
2022-08-22 $61.07 $61.07 $60.34 $60.44 $60.44 5,305
2022-08-19 $62.52 $62.52 $61.70 $61.95 $61.95 2,707
2022-08-18 $62.55 $62.76 $62.33 $62.76 $62.76 2,161
2022-08-17 $63.21 $63.21 $62.22 $62.56 $62.56 5,285
2022-08-16 $62.69 $63.34 $62.69 $63.23 $63.23 2,590
2022-08-15 $61.71 $62.53 $61.71 $62.53 $62.53 2,305
2022-08-12 $61.38 $62.02 $61.38 $62.02 $62.02 3,214
2022-08-11 $61.29 $61.29 $60.90 $61.11 $61.11 3,063
2022-08-10 $60.00 $60.53 $60.00 $60.30 $60.30 1,853
2022-08-09 $58.91 $59.14 $58.86 $59.14 $59.14 1,521
2022-08-08 $59.09 $59.30 $58.86 $58.86 $58.86 1,509
2022-08-05 $58.98 $58.98 $58.98 $58.98 $58.98 410
2022-08-04 $58.42 $58.43 $58.21 $58.21 $58.21 3,530
2022-08-03 $58.27 $58.99 $58.20 $58.73 $58.73 2,267
2022-08-02 $58.78 $58.78 $58.21 $58.21 $58.21 4,994
2022-08-01 $58.17 $59.25 $58.17 $58.93 $58.93 6,804
2022-07-29 $58.20 $59.06 $58.20 $58.85 $58.85 6,106
2022-07-28 $57.56 $58.07 $57.44 $58.02 $58.02 2,606
2022-07-27 $57.58 $58.31 $57.34 $57.90 $57.90 2,382
2022-07-26 $57.02 $57.28 $56.95 $57.04 $57.04 801
2022-07-25 $57.15 $57.48 $57.11 $57.48 $57.48 2,165
2022-07-22 $56.56 $56.94 $56.03 $56.30 $56.30 10,448
2022-07-21 $56.68 $56.72 $55.86 $56.72 $56.72 16,405
2022-07-20 $55.82 $56.65 $55.82 $56.65 $56.65 1,012
2022-07-19 $55.44 $56.06 $55.38 $55.97 $55.97 2,721
2022-07-18 $54.23 $54.84 $54.23 $54.28 $54.28 1,244
2022-07-15 $53.72 $54.21 $52.96 $54.06 $54.06 1,071
2022-07-14 $52.00 $52.39 $51.92 $52.32 $52.32 5,058
2022-07-13 $53.35 $53.35 $52.94 $53.14 $53.14 3,074
2022-07-12 $54.14 $54.77 $54.04 $54.04 $54.04 1,089
2022-07-11 $54.21 $54.21 $53.92 $53.98 $53.98 1,209
2022-07-08 $54.74 $54.74 $54.19 $54.57 $54.57 3,137
2022-07-07 $53.60 $55.00 $53.60 $54.61 $54.61 1,409
2022-07-06 $53.76 $54.13 $53.54 $54.08 $54.08 2,355
2022-07-05 $53.31 $54.47 $53.31 $54.47 $54.47 1,235
2022-07-01 $53.89 $54.41 $53.30 $54.41 $54.41 2,392
2022-06-30 $53.14 $53.96 $52.65 $53.40 $53.40 4,204
2022-06-29 $53.79 $53.96 $53.67 $53.93 $53.93 2,425
2022-06-28 $55.43 $55.43 $54.38 $54.39 $54.39 1,949
2022-06-27 $54.49 $54.54 $54.25 $54.54 $54.54 718
2022-06-24 $53.48 $54.54 $53.48 $54.54 $54.54 3,103
2022-06-23 $53.39 $53.39 $52.06 $52.79 $52.79 37,911
2022-06-22 $53.09 $53.70 $53.04 $53.68 $53.68 2,643
2022-06-21 $53.16 $53.64 $53.16 $53.46 $53.46 4,612
2022-06-17 $52.96 $53.09 $52.76 $53.04 $52.70 1,750
2022-06-16 $53.16 $53.16 $52.19 $52.25 $51.91 5,748
2022-06-15 $54.25 $54.76 $53.70 $54.29 $53.94 6,498
2022-06-14 $54.08 $54.20 $53.53 $53.79 $53.44 3,892
2022-06-13 $53.56 $54.07 $53.29 $53.57 $53.22 6,002
2022-06-10 $55.00 $55.04 $54.49 $54.70 $54.34 12,439
2022-06-09 $57.60 $57.78 $56.38 $56.45 $56.08 4,180
2022-06-08 $58.68 $58.68 $57.80 $58.19 $57.81 3,555
2022-06-07 $58.66 $59.29 $58.66 $59.27 $58.88 1,794
2022-06-06 $58.79 $59.40 $58.70 $58.75 $58.37 7,962
2022-06-03 $58.97 $58.97 $58.40 $58.51 $58.13 7,514
2022-06-02 $57.91 $59.13 $57.91 $59.13 $58.75 4,764
2022-06-01 $58.61 $58.61 $57.62 $57.91 $57.53 8,550
2022-05-31 $57.85 $58.78 $57.85 $58.61 $58.23 6,843
2022-05-27 $58.15 $58.71 $58.12 $58.71 $58.33 2,261
2022-05-26 $57.36 $57.94 $57.36 $57.94 $57.56 2,674
2022-05-25 $55.61 $56.93 $55.61 $56.67 $56.30 3,959
2022-05-24 $55.19 $55.99 $55.19 $55.99 $55.63 1,172
2022-05-23 $56.10 $56.78 $56.10 $56.14 $55.78 2,173
2022-05-20 $54.83 $55.09 $53.94 $55.09 $54.73 2,982
2022-05-19 $55.48 $55.48 $54.81 $54.91 $54.55 3,691
2022-05-18 $56.22 $56.22 $55.53 $55.56 $55.20 2,339
2022-05-17 $56.05 $56.90 $55.80 $56.85 $56.48 2,789
2022-05-16 $54.44 $55.16 $54.41 $54.90 $54.55 50,226
2022-05-13 $55.53 $55.54 $55.00 $55.26 $54.90 1,651
2022-05-12 $54.29 $54.94 $53.99 $54.94 $54.58 6,466
2022-05-11 $56.02 $56.53 $54.75 $54.75 $54.39 3,135
2022-05-10 $56.74 $56.75 $54.76 $55.55 $55.19 5,491
2022-05-09 $56.35 $56.45 $55.71 $56.12 $55.76 6,859
2022-05-06 $56.54 $56.82 $55.98 $56.52 $56.15 3,608
2022-05-05 $57.75 $57.75 $56.62 $57.13 $56.76 6,330
2022-05-04 $57.36 $58.79 $57.02 $58.79 $58.41 10,654
2022-05-03 $56.23 $57.34 $56.20 $57.18 $56.81 4,540
2022-05-02 $55.47 $56.60 $55.35 $56.34 $55.98 6,653
2022-04-29 $57.40 $57.40 $55.60 $55.78 $55.42 4,234
2022-04-28 $56.88 $57.44 $56.57 $57.40 $57.03 21,025
2022-04-27 $56.44 $57.13 $56.44 $56.61 $56.24 5,839
2022-04-26 $57.45 $57.97 $56.17 $56.60 $56.24 45,053
2022-04-25 $57.93 $58.43 $56.80 $58.43 $58.05 5,352
2022-04-22 $59.23 $59.35 $58.35 $58.37 $57.99 4,837
2022-04-21 $61.04 $61.18 $59.40 $59.64 $59.25 6,574
2022-04-20 $60.75 $61.21 $60.64 $60.64 $60.25 5,317
2022-04-19 $58.85 $60.37 $58.85 $60.23 $59.84 18,821
2022-04-18 $57.70 $58.41 $57.70 $58.22 $57.84 8,070
2022-04-14 $58.75 $58.76 $57.88 $58.16 $57.78 5,367
2022-04-13 $57.86 $58.72 $57.62 $58.72 $58.34 6,321
2022-04-12 $58.28 $58.93 $57.62 $57.90 $57.52 7,824
2022-04-11 $58.94 $58.98 $58.26 $58.31 $57.93 6,865
2022-04-08 $58.25 $58.75 $58.04 $58.10 $57.72 6,544
2022-04-07 $58.30 $58.48 $57.72 $58.11 $57.73 4,403
2022-04-06 $59.05 $59.35 $58.89 $59.06 $58.68 4,354
2022-04-05 $60.36 $60.45 $59.58 $59.61 $59.22 26,789
2022-04-04 $60.75 $60.75 $59.68 $60.45 $60.05 4,995
2022-04-01 $62.13 $62.13 $60.55 $60.89 $60.50 5,100
2022-03-31 $62.40 $62.75 $61.24 $61.34 $60.94 7,031
2022-03-30 $64.19 $64.38 $61.88 $62.38 $61.97 11,453
2022-03-29 $64.10 $64.56 $63.64 $64.19 $63.77 10,030
2022-03-28 $63.59 $63.59 $62.11 $62.93 $62.52 6,641
2022-03-25 $62.61 $63.63 $62.46 $63.60 $63.19 3,498
2022-03-24 $62.42 $62.42 $61.81 $61.81 $61.41 3,238
2022-03-23 $63.23 $63.24 $61.72 $61.72 $61.32 24,345
2022-03-22 $64.08 $64.59 $63.79 $63.98 $63.56 4,177
2022-03-21 $64.11 $64.11 $62.57 $62.92 $62.51 5,120
2022-03-18 $64.35 $64.35 $62.43 $63.43 $62.70 5,985
2022-03-17 $63.16 $64.11 $63.16 $63.78 $63.04 18,166
2022-03-16 $64.50 $64.95 $64.00 $64.63 $63.89 12,453
2022-03-15 $63.33 $63.33 $62.29 $62.94 $62.22 13,601
2022-03-14 $63.81 $64.15 $62.73 $62.94 $62.22 6,680
2022-03-11 $63.63 $63.68 $62.98 $63.00 $62.28 13,096
2022-03-10 $62.34 $62.74 $61.88 $62.52 $61.80 7,088
2022-03-09 $61.26 $62.92 $61.26 $62.45 $61.73 10,052
2022-03-08 $60.88 $62.18 $60.17 $61.00 $60.30 9,048
2022-03-07 $61.52 $61.81 $60.20 $60.20 $59.51 19,489
2022-03-04 $63.99 $63.99 $61.78 $62.45 $61.73 17,375
2022-03-03 $64.81 $65.34 $64.48 $64.95 $64.21 6,527
2022-03-02 $63.44 $65.55 $63.44 $65.42 $64.67 6,435
2022-03-01 $64.36 $64.36 $62.10 $62.63 $61.91 9,419
2022-02-28 $64.90 $65.65 $64.75 $65.60 $64.85 6,315
2022-02-25 $64.72 $66.04 $64.47 $65.88 $65.12 9,560
2022-02-24 $61.96 $62.48 $61.12 $62.39 $61.67 51,638
2022-02-23 $65.99 $65.99 $64.38 $64.42 $63.68 4,622
2022-02-22 $65.51 $66.00 $64.95 $65.23 $64.48 11,860
2022-02-18 $65.94 $66.19 $65.52 $65.85 $65.09 12,365
2022-02-17 $66.73 $66.73 $65.41 $65.53 $64.78 7,355
2022-02-16 $67.12 $67.56 $67.00 $67.40 $66.63 5,402
2022-02-15 $66.35 $67.31 $66.35 $67.31 $66.54 9,592
2022-02-14 $66.60 $66.60 $65.37 $65.57 $64.82 7,059
2022-02-11 $66.02 $67.49 $65.67 $66.20 $65.44 20,710
2022-02-10 $66.70 $67.54 $66.17 $66.51 $65.75 25,987
2022-02-09 $67.24 $67.59 $66.46 $66.64 $65.87 18,659
2022-02-08 $66.62 $67.54 $66.48 $67.50 $66.72 19,140
2022-02-07 $65.42 $66.08 $64.98 $65.70 $64.95 20,418
2022-02-04 $65.18 $65.78 $64.47 $65.44 $64.69 13,151
2022-02-03 $65.44 $65.60 $64.38 $64.58 $63.84 16,249
2022-02-02 $64.98 $65.04 $64.28 $64.60 $63.86 14,745
2022-02-01 $64.93 $65.14 $63.68 $64.97 $64.23 10,716
2022-01-31 $62.61 $64.40 $62.61 $64.32 $63.58 5,354
2022-01-28 $63.30 $63.83 $62.38 $63.50 $62.77 18,493
2022-01-27 $65.31 $65.94 $63.19 $63.70 $62.97 7,560
2022-01-26 $66.27 $66.63 $64.90 $64.90 $64.15 7,994
2022-01-25 $65.11 $66.41 $64.19 $65.78 $65.02 9,478
2022-01-24 $63.80 $65.77 $63.54 $65.77 $65.01 26,493
2022-01-21 $64.70 $66.31 $64.62 $64.89 $64.14 15,252
2022-01-20 $66.93 $67.58 $65.17 $65.17 $64.42 8,248
2022-01-19 $69.00 $69.00 $67.03 $67.10 $66.33 17,094
2022-01-18 $69.56 $70.14 $68.90 $68.90 $68.11 23,623
2022-01-14 $68.50 $69.97 $68.24 $69.97 $69.17 18,128
2022-01-13 $69.10 $69.85 $69.00 $69.24 $68.45 29,273
2022-01-12 $69.39 $69.39 $68.19 $68.76 $67.97 32,888
2022-01-11 $69.48 $69.48 $67.91 $68.89 $68.09 17,556
2022-01-10 $69.35 $69.36 $67.94 $68.76 $67.97 16,739
2022-01-07 $68.60 $68.73 $67.62 $68.58 $67.79 20,535
2022-01-06 $66.79 $68.11 $66.46 $68.00 $67.22 42,962
2022-01-05 $66.18 $66.68 $65.82 $65.82 $65.06 12,361
2022-01-04 $64.94 $66.35 $64.94 $65.91 $65.15 17,645
2022-01-03 $63.04 $64.61 $63.04 $64.01 $63.27 11,468
2021-12-31 $63.09 $63.24 $62.78 $62.99 $62.27 5,986
2021-12-30 $63.33 $63.96 $63.14 $63.14 $62.41 5,113
2021-12-29 $63.17 $63.51 $63.17 $63.35 $62.62 7,014
2021-12-28 $62.47 $63.42 $62.47 $63.16 $62.44 3,418
2021-12-27 $62.00 $62.47 $61.90 $62.43 $61.72 3,038
2021-12-23 $61.93 $62.65 $61.93 $62.37 $61.65 9,151
2021-12-22 $61.49 $61.71 $61.41 $61.71 $61.00 2,678
2021-12-21 $60.55 $61.32 $60.55 $61.28 $60.58 3,156
2021-12-20 $60.05 $60.05 $58.70 $59.66 $58.98 5,473
2021-12-17 $61.37 $61.74 $60.47 $61.17 $60.10 12,611
2021-12-16 $63.25 $63.75 $62.34 $62.47 $61.38 3,856
2021-12-15 $62.00 $62.95 $61.81 $62.29 $61.21 8,375
2021-12-14 $61.46 $63.12 $61.46 $62.08 $61.00 5,207
2021-12-13 $62.82 $62.82 $61.43 $61.99 $60.91 2,397
2021-12-10 $62.64 $62.84 $62.36 $62.84 $61.75 1,162
2021-12-09 $62.67 $63.00 $62.56 $62.63 $61.54 1,130
2021-12-08 $62.97 $63.16 $62.97 $63.16 $62.06 1,638
2021-12-07 $64.31 $64.31 $63.02 $63.02 $61.92 1,439
2021-12-06 $62.38 $63.82 $62.38 $63.30 $62.20 3,844
2021-12-03 $62.22 $62.22 $61.25 $61.58 $60.51 1,254
2021-12-02 $61.84 $63.13 $60.87 $62.73 $61.64 2,803
2021-12-01 $62.68 $62.87 $61.26 $61.26 $60.19 1,465
2021-11-30 $62.05 $62.09 $61.23 $61.53 $60.46 2,624
2021-11-29 $63.00 $63.41 $62.30 $62.30 $61.22 3,103
2021-11-26 $64.54 $64.54 $62.26 $63.08 $61.98 2,837
2021-11-24 $66.46 $66.47 $66.05 $66.47 $65.32 2,103
2021-11-23 $66.47 $66.48 $66.19 $66.44 $65.28 2,422
2021-11-22 $65.34 $66.42 $65.34 $65.80 $64.65 12,947
2021-11-19 $64.80 $64.80 $64.00 $64.48 $63.35 4,080
2021-11-18 $65.98 $65.98 $65.16 $65.51 $64.37 2,175
2021-11-17 $65.21 $65.70 $65.21 $65.70 $64.56 794
2021-11-16 $66.21 $66.54 $66.21 $66.24 $65.08 2,296
2021-11-15 $66.02 $66.33 $66.02 $66.25 $65.10 8,483
2021-11-12 $66.50 $66.50 $65.98 $66.00 $64.85 1,002
2021-11-11 $66.41 $66.72 $66.34 $66.48 $65.32 2,552
2021-11-10 $65.81 $66.55 $65.81 $66.10 $64.95 7,268
2021-11-09 $65.44 $66.34 $65.44 $66.08 $64.93 9,824
2021-11-08 $66.21 $66.98 $65.84 $66.08 $64.93 10,409
2021-11-05 $65.49 $66.63 $65.49 $66.22 $65.07 4,325
2021-11-04 $66.51 $66.51 $64.64 $65.17 $64.03 4,674
2021-11-03 $64.20 $66.49 $64.20 $66.32 $65.17 6,702
2021-11-02 $65.54 $65.54 $64.51 $64.55 $63.43 5,180
2021-11-01 $63.33 $65.14 $63.33 $65.14 $64.01 36,087
2021-10-29 $63.70 $63.70 $62.96 $63.04 $61.94 4,706
2021-10-28 $62.89 $63.08 $62.80 $63.08 $61.98 1,290
2021-10-27 $64.12 $64.12 $62.09 $62.09 $61.01 4,450
2021-10-26 $65.20 $65.20 $64.55 $64.67 $63.55 1,684
2021-10-25 $65.15 $65.30 $64.72 $64.90 $63.77 7,179
2021-10-22 $65.00 $65.00 $64.34 $64.73 $63.60 1,552
2021-10-21 $64.73 $64.90 $64.05 $64.19 $63.07 6,145
2021-10-20 $63.30 $64.46 $63.30 $64.46 $63.34 1,782
2021-10-19 $63.02 $63.24 $62.90 $63.24 $62.14 3,344
2021-10-18 $62.98 $63.38 $62.98 $62.98 $61.88 6,701
2021-10-15 $63.58 $63.76 $62.98 $62.98 $61.89 15,295
2021-10-14 $62.98 $62.98 $62.29 $62.95 $61.85 3,536
2021-10-13 $62.04 $62.26 $61.20 $62.13 $61.05 3,357
2021-10-12 $62.32 $62.47 $62.23 $62.35 $61.27 10,627
2021-10-11 $63.59 $63.59 $62.57 $62.57 $61.48 19,722
2021-10-08 $62.95 $63.48 $62.95 $63.34 $62.24 6,568
2021-10-07 $62.69 $63.34 $62.69 $63.17 $62.07 3,335
2021-10-06 $62.12 $62.12 $61.40 $62.04 $60.96 10,799
2021-10-05 $62.82 $62.82 $62.45 $62.78 $61.68 2,360
2021-10-04 $62.79 $63.00 $62.32 $62.55 $61.46 3,960
2021-10-01 $61.70 $62.93 $61.33 $62.58 $61.49 36,633
2021-09-30 $62.51 $62.51 $61.75 $61.93 $60.85 1,959
2021-09-29 $61.47 $62.25 $61.47 $62.11 $61.03 8,486
2021-09-28 $62.38 $62.49 $61.45 $61.46 $60.39 14,910
2021-09-27 $60.85 $62.17 $60.76 $61.81 $60.74 19,208
2021-09-24 $58.97 $59.75 $58.97 $59.60 $58.56 11,086
2021-09-23 $58.29 $59.21 $58.29 $58.88 $57.86 3,745
2021-09-22 $56.76 $56.90 $56.76 $56.90 $55.91 1,663
2021-09-21 $56.50 $56.53 $55.96 $56.17 $55.20 2,953
2021-09-20 $56.03 $56.03 $55.15 $55.82 $54.85 7,844
2021-09-17 $57.43 $57.84 $57.43 $57.63 $56.25 718
2021-09-16 $57.95 $58.28 $57.48 $57.48 $56.11 48,519
2021-09-15 $56.36 $57.90 $56.36 $57.84 $56.46 1,778
2021-09-14 $57.00 $57.27 $57.00 $57.00 $55.64 3,691
2021-09-13 $58.00 $58.15 $57.69 $58.15 $56.76 2,003
2021-09-10 $58.21 $58.21 $57.63 $57.63 $56.26 1,509
2021-09-09 $58.10 $58.71 $58.10 $58.15 $56.76 5,410
2021-09-08 $58.35 $58.35 $57.86 $57.97 $56.59 3,150
2021-09-07 $59.85 $59.85 $58.86 $58.86 $57.46 3,688
2021-09-03 $59.42 $59.51 $59.06 $59.07 $57.67 4,758
2021-09-02 $59.48 $59.66 $59.04 $59.20 $57.79 10,375
2021-09-01 $58.89 $59.37 $58.89 $59.29 $57.88 5,843
2021-08-31 $59.59 $59.86 $59.59 $59.86 $58.43 988
2021-08-30 $59.61 $59.79 $59.54 $59.54 $58.12 2,974
2021-08-27 $59.70 $60.60 $59.70 $60.52 $59.08 4,238
2021-08-26 $59.81 $59.81 $59.06 $59.06 $57.65 4,481
2021-08-25 $60.00 $60.60 $59.94 $59.94 $58.51 12,028
2021-08-24 $59.66 $59.71 $59.36 $59.51 $58.09 2,590
2021-08-23 $59.44 $59.49 $59.02 $59.26 $57.85 3,218
2021-08-20 $57.89 $58.83 $57.89 $58.83 $57.43 2,207
2021-08-19 $57.62 $58.41 $57.30 $57.71 $56.33 3,125
2021-08-18 $58.65 $59.52 $58.43 $58.49 $57.10 2,755
2021-08-17 $59.31 $59.31 $59.01 $59.10 $57.69 1,239
2021-08-16 $59.17 $59.95 $59.15 $59.89 $58.46 2,562
2021-08-13 $60.35 $60.35 $59.81 $59.89 $58.46 4,579
2021-08-12 $61.00 $61.00 $60.16 $60.50 $59.06 4,426
2021-08-11 $59.83 $60.74 $59.83 $60.69 $59.24 3,742
2021-08-10 $59.08 $60.00 $59.08 $59.89 $58.46 3,513
2021-08-09 $58.95 $60.00 $58.95 $59.32 $57.91 3,603
2021-08-06 $59.20 $60.03 $59.16 $59.68 $58.26 8,497
2021-08-05 $57.69 $57.99 $57.69 $57.99 $56.61 2,207
2021-08-04 $57.16 $57.58 $56.90 $56.98 $55.62 1,590
2021-08-03 $56.09 $57.56 $56.02 $57.41 $56.04 8,279
2021-08-02 $56.45 $58.32 $56.45 $56.59 $55.24 9,019
2021-07-30 $57.72 $57.82 $57.08 $57.13 $55.77 5,147
2021-07-29 $57.80 $58.28 $57.80 $57.82 $56.44 4,070
2021-07-28 $56.79 $57.91 $56.46 $57.59 $56.22 3,493
2021-07-27 $56.34 $56.98 $56.34 $56.72 $55.37 3,242
2021-07-26 $56.58 $57.50 $56.58 $56.93 $55.57 3,031
2021-07-23 $56.74 $56.74 $56.23 $56.66 $55.31 20,308
2021-07-22 $56.42 $56.45 $56.00 $56.09 $54.75 2,478
2021-07-21 $57.78 $57.79 $57.13 $57.28 $55.91 1,733
2021-07-20 $54.62 $57.38 $54.62 $56.26 $54.92 4,910
2021-07-19 $55.38 $55.82 $54.72 $54.90 $53.59 8,482
2021-07-16 $58.61 $58.61 $56.99 $56.99 $55.63 2,001
2021-07-15 $57.61 $58.60 $57.35 $58.60 $57.20 5,977
2021-07-14 $58.78 $58.78 $57.29 $57.93 $56.55 3,816
2021-07-13 $58.93 $58.93 $57.91 $57.94 $56.56 14,872
2021-07-12 $58.35 $59.36 $58.35 $59.24 $57.83 4,785
2021-07-09 $57.91 $59.24 $57.91 $59.17 $57.76 4,498
2021-07-08 $56.26 $57.06 $55.75 $56.63 $55.28 8,232
2021-07-07 $57.64 $58.08 $57.35 $57.69 $56.31 10,569
2021-07-06 $59.27 $59.27 $57.76 $58.13 $56.75 10,567
2021-07-02 $60.08 $60.08 $59.52 $59.74 $58.32 13,742
2021-07-01 $59.76 $60.70 $59.76 $60.36 $58.92 9,228
2021-06-30 $59.70 $60.15 $59.70 $59.75 $58.33 2,888
2021-06-29 $60.27 $60.79 $59.46 $59.55 $58.13 5,471
2021-06-28 $61.45 $61.45 $59.99 $60.15 $58.72 15,815
2021-06-25 $61.29 $62.09 $61.29 $62.09 $60.61 2,384
2021-06-24 $60.54 $61.29 $60.25 $61.29 $59.83 2,575
2021-06-23 $60.39 $60.81 $60.39 $60.44 $59.00 6,289
2021-06-22 $61.66 $61.66 $59.62 $60.52 $59.08 7,984
2021-06-21 $58.56 $60.67 $58.56 $60.67 $59.22 14,399
2021-06-18 $60.01 $60.01 $58.44 $58.51 $56.87 38,516
2021-06-17 $63.95 $63.95 $60.56 $60.60 $58.91 12,699
2021-06-16 $62.02 $63.92 $61.95 $63.59 $61.81 4,954
2021-06-15 $61.93 $63.20 $61.86 $63.10 $61.34 7,409
2021-06-14 $63.09 $63.10 $61.52 $61.69 $59.96 11,715
2021-06-11 $62.57 $63.17 $62.57 $62.87 $61.11 8,600
2021-06-10 $64.46 $64.46 $62.60 $62.60 $60.85 10,037
2021-06-09 $64.43 $65.02 $63.73 $63.76 $61.98 88,117
2021-06-08 $64.38 $64.87 $63.70 $64.79 $62.98 2,954
2021-06-07 $64.65 $64.69 $64.16 $64.53 $62.73 3,657
2021-06-04 $64.24 $64.44 $63.70 $64.28 $62.48 24,232
2021-06-03 $64.03 $64.68 $64.03 $64.38 $62.58 13,206
2021-06-02 $65.24 $65.24 $62.79 $64.18 $62.39 5,498
2021-06-01 $64.80 $65.00 $64.46 $64.93 $63.11 24,734
2021-05-28 $64.77 $65.32 $63.46 $64.21 $62.41 34,782
2021-05-27 $64.10 $64.60 $63.83 $64.60 $62.79 5,168
2021-05-26 $62.53 $63.32 $62.25 $63.17 $61.40 8,057
2021-05-25 $64.24 $64.28 $62.29 $62.45 $60.70 12,569
2021-05-24 $64.69 $64.69 $63.75 $64.25 $62.45 13,932
2021-05-21 $64.75 $65.02 $64.28 $64.82 $63.01 15,051
2021-05-20 $63.23 $63.84 $63.00 $63.66 $61.88 30,038
2021-05-19 $63.99 $63.99 $62.50 $63.90 $62.11 23,851
2021-05-18 $65.46 $65.46 $64.10 $64.16 $62.36 7,746
2021-05-17 $65.15 $65.39 $64.48 $65.32 $63.49 11,619
2021-05-14 $64.95 $65.43 $64.43 $65.43 $63.60 20,500
2021-05-13 $62.08 $64.54 $62.08 $64.46 $62.66 24,386
2021-05-12 $64.28 $64.32 $61.89 $62.08 $60.34 26,161
2021-05-11 $63.35 $64.48 $63.12 $63.50 $61.72 13,274
2021-05-10 $64.80 $65.80 $64.03 $64.35 $62.55 10,092
2021-05-07 $64.03 $64.84 $63.70 $64.77 $62.96 24,761
2021-05-06 $64.52 $64.75 $63.69 $64.75 $62.94 8,985
2021-05-05 $64.44 $64.48 $63.74 $64.29 $62.49 22,531
2021-05-04 $63.01 $64.09 $62.54 $64.09 $62.29 24,399
2021-05-03 $63.15 $63.65 $62.57 $63.38 $61.61 8,116
2021-04-30 $63.16 $63.49 $62.50 $62.50 $60.75 13,775
2021-04-29 $63.44 $64.36 $63.41 $63.81 $62.03 28,588
2021-04-28 $63.15 $63.56 $62.85 $63.08 $61.31 77,548
2021-04-27 $62.76 $63.41 $62.69 $63.28 $61.51 11,811
2021-04-26 $63.27 $64.12 $62.81 $63.02 $61.26 18,085
2021-04-23 $60.93 $63.17 $60.93 $62.91 $61.15 17,550
2021-04-22 $60.96 $61.30 $60.21 $60.21 $58.53 6,415
2021-04-21 $59.36 $61.06 $59.36 $60.92 $59.21 15,604
2021-04-20 $61.81 $61.81 $59.23 $59.61 $57.94 16,842
2021-04-19 $61.97 $62.72 $61.65 $61.80 $60.07 8,678
2021-04-16 $61.62 $62.37 $61.59 $62.37 $60.63 14,600
2021-04-15 $61.98 $61.98 $60.19 $61.39 $59.67 14,342
2021-04-14 $60.51 $62.32 $60.51 $61.50 $59.78 13,156
2021-04-13 $60.88 $60.91 $60.30 $60.67 $58.97 12,706
2021-04-12 $62.01 $62.11 $61.80 $61.94 $60.21 7,448
2021-04-09 $61.22 $61.36 $60.95 $61.18 $59.47 6,673
2021-04-08 $60.74 $60.90 $59.50 $60.90 $59.20 28,031
2021-04-07 $61.36 $61.36 $60.64 $60.77 $59.07 7,912
2021-04-06 $61.52 $61.66 $60.85 $61.09 $59.39 17,226
2021-04-05 $62.36 $62.67 $60.94 $61.35 $59.63 32,347
2021-04-01 $61.06 $61.56 $60.34 $61.37 $59.65 27,919
2021-03-31 $61.96 $61.96 $60.92 $61.07 $59.36 38,143
2021-03-30 $61.06 $62.16 $61.06 $61.75 $60.03 23,390
2021-03-29 $62.69 $62.69 $60.00 $60.35 $58.66 27,698
2021-03-26 $62.32 $63.01 $61.77 $63.01 $61.25 16,735
2021-03-25 $59.60 $61.67 $59.00 $61.24 $59.53 26,552
2021-03-24 $60.22 $62.07 $59.71 $59.91 $58.23 21,793
2021-03-23 $61.26 $61.74 $59.70 $60.02 $58.34 45,834
2021-03-22 $63.61 $63.61 $61.79 $62.15 $60.41 43,127
2021-03-19 $64.77 $65.23 $63.04 $64.70 $62.59 38,233
2021-03-18 $65.59 $67.59 $64.48 $65.06 $62.94 102,940
2021-03-17 $64.94 $65.50 $64.34 $64.88 $62.76 14,880
2021-03-16 $65.21 $65.21 $63.79 $64.60 $62.49 28,050
2021-03-15 $66.50 $66.50 $64.76 $65.38 $63.25 168,695
2021-03-12 $65.12 $66.25 $65.12 $66.19 $64.03 49,006
2021-03-11 $64.73 $64.77 $63.68 $64.55 $62.44 17,012
2021-03-10 $62.57 $64.06 $62.57 $64.00 $61.91 25,920
2021-03-09 $64.28 $64.28 $61.21 $62.72 $60.68 35,634
2021-03-08 $63.03 $64.55 $62.69 $63.90 $61.81 67,127
2021-03-05 $61.50 $62.16 $59.96 $61.97 $59.95 33,915
2021-03-04 $60.60 $61.39 $59.25 $59.85 $57.90 33,595
2021-03-03 $60.41 $61.84 $60.41 $60.59 $58.61 9,811
2021-03-02 $60.15 $60.23 $59.50 $59.50 $57.56 3,776
2021-03-01 $59.50 $60.47 $59.33 $60.32 $58.35 10,332
2021-02-26 $59.32 $59.63 $57.61 $58.52 $56.61 25,201
2021-02-25 $61.91 $61.91 $59.44 $59.71 $57.76 23,280
2021-02-24 $60.18 $61.12 $59.97 $61.05 $59.06 15,511
2021-02-23 $58.72 $59.47 $58.39 $59.34 $57.40 15,174
2021-02-22 $58.00 $58.89 $58.00 $58.56 $56.65 37,965
2021-02-19 $56.09 $57.37 $56.09 $57.37 $55.50 4,987
2021-02-18 $56.03 $56.50 $55.62 $55.91 $54.08 35,395
2021-02-17 $56.46 $56.80 $56.14 $56.44 $54.60 10,905
2021-02-16 $55.98 $56.79 $55.98 $56.64 $54.79 19,766
2021-02-12 $55.78 $55.81 $55.35 $55.61 $53.80 2,526
2021-02-11 $55.67 $55.85 $54.72 $55.07 $53.27 18,873
2021-02-10 $55.98 $56.28 $55.50 $55.57 $53.76 23,074
2021-02-09 $54.62 $55.63 $54.62 $55.58 $53.77 81,253
2021-02-08 $53.68 $54.48 $53.68 $54.48 $52.70 6,098
2021-02-05 $53.90 $53.90 $53.05 $53.25 $51.51 3,912
2021-02-04 $52.26 $53.59 $52.26 $53.35 $51.61 17,149
2021-02-03 $51.28 $51.92 $51.28 $51.91 $50.22 4,245
2021-02-02 $51.54 $52.06 $51.32 $51.88 $50.18 3,154
2021-02-01 $49.79 $50.92 $49.79 $50.92 $49.26 1,447
2021-01-29 $50.99 $51.43 $49.79 $50.20 $48.56 6,249
2021-01-28 $50.99 $51.43 $50.99 $51.26 $49.59 3,211
2021-01-27 $51.06 $51.31 $50.53 $50.69 $49.03 8,275
2021-01-26 $53.05 $53.05 $52.04 $52.04 $50.34 7,577
2021-01-25 $52.00 $52.83 $51.69 $52.82 $51.10 8,475
2021-01-22 $51.46 $53.28 $51.46 $53.28 $51.54 17,802
2021-01-21 $53.07 $53.07 $51.95 $52.11 $50.41 12,786
2021-01-20 $53.62 $53.62 $52.81 $53.28 $51.54 5,342
2021-01-19 $53.57 $53.64 $53.00 $53.53 $51.78 17,739
2021-01-15 $53.36 $53.52 $52.89 $53.13 $51.40 7,599
2021-01-14 $53.47 $54.13 $53.47 $54.10 $52.33 7,504
2021-01-13 $53.34 $53.34 $52.45 $52.92 $51.19 47,771
2021-01-12 $52.46 $53.57 $52.46 $53.35 $51.60 38,352
2021-01-11 $51.55 $52.40 $51.55 $52.22 $50.52 13,329
2021-01-08 $52.76 $52.76 $51.04 $51.62 $49.93 12,641
2021-01-07 $52.58 $52.77 $52.03 $52.41 $50.70 23,163
2021-01-06 $48.95 $52.00 $48.95 $51.48 $49.80 9,827
2021-01-05 $47.76 $48.20 $47.74 $47.74 $46.18 3,802
2021-01-04 $47.60 $47.83 $46.40 $47.17 $45.63 12,029
2020-12-31 $46.95 $47.51 $46.95 $47.30 $45.75 8,925
2020-12-30 $47.30 $47.30 $47.14 $47.14 $45.60 936
2020-12-29 $47.89 $47.89 $46.49 $46.62 $45.10 32,967
2020-12-28 $47.79 $47.79 $47.48 $47.55 $46.00 3,182
2020-12-24 $47.34 $47.34 $46.62 $47.11 $45.57 11,438
2020-12-23 $46.54 $47.29 $46.53 $47.29 $45.75 5,365
2020-12-22 $46.41 $46.41 $45.75 $45.79 $44.29 6,043
2020-12-21 $46.30 $46.52 $45.84 $46.09 $44.58 13,696
2020-12-18 $47.25 $47.25 $46.32 $46.42 $44.56 2,481
2020-12-17 $47.49 $47.49 $46.72 $47.12 $45.24 11,068
2020-12-16 $47.61 $47.61 $47.05 $47.27 $45.38 1,967
2020-12-15 $46.51 $47.41 $46.51 $47.29 $45.39 2,617
2020-12-14 $46.56 $46.56 $46.08 $46.27 $44.42 1,403
2020-12-11 $46.06 $46.48 $45.97 $46.09 $44.24 1,338
2020-12-10 $45.64 $46.42 $45.64 $46.42 $44.56 1,715
2020-12-09 $45.96 $46.16 $45.95 $46.16 $44.31 2,402
2020-12-08 $46.01 $46.01 $45.68 $45.95 $44.11 3,191
2020-12-07 $45.22 $46.00 $45.22 $45.91 $44.07 2,630
2020-12-04 $45.79 $45.90 $45.48 $45.90 $44.06 2,003
2020-12-03 $44.71 $45.13 $44.71 $44.82 $43.02 5,962
2020-12-02 $43.86 $44.82 $43.86 $44.71 $42.92 3,793
2020-12-01 $43.15 $44.49 $43.15 $43.84 $42.08 11,874
2020-11-30 $44.52 $44.52 $42.62 $42.89 $41.17 10,502
2020-11-27 $45.43 $45.43 $44.40 $44.78 $42.98 7,475
2020-11-25 $45.77 $45.77 $44.91 $45.42 $43.60 8,186
2020-11-24 $45.29 $46.23 $45.24 $46.19 $44.34 20,390
2020-11-23 $43.95 $44.16 $43.62 $43.92 $42.16 49,830
2020-11-20 $43.21 $43.31 $42.90 $43.23 $41.50 4,662
2020-11-19 $43.40 $43.51 $42.71 $43.49 $41.75 4,999
2020-11-18 $44.59 $44.80 $43.50 $43.50 $41.76 8,637
2020-11-17 $43.65 $44.51 $43.33 $44.36 $42.58 21,289
2020-11-16 $44.73 $44.73 $43.82 $44.46 $42.68 17,358
2020-11-13 $41.79 $42.56 $41.79 $42.54 $40.83 7,579
2020-11-12 $41.57 $41.79 $40.98 $41.48 $39.82 4,932
2020-11-11 $44.00 $44.00 $41.84 $42.11 $40.42 24,458
2020-11-10 $42.93 $43.92 $42.78 $43.52 $41.78 5,661
2020-11-09 $38.35 $43.50 $38.35 $42.71 $41.00 14,648
2020-11-06 $37.52 $37.79 $36.67 $36.70 $35.23 4,530
2020-11-05 $36.07 $37.57 $36.07 $37.43 $35.93 12,200
2020-11-04 $37.53 $37.53 $35.90 $35.90 $34.46 21,299
2020-11-03 $38.10 $38.78 $38.10 $38.71 $37.16 5,460
2020-11-02 $37.29 $37.83 $36.91 $37.76 $36.25 10,581
2020-10-30 $36.30 $36.70 $36.30 $36.64 $35.18 9,354
2020-10-29 $35.50 $36.32 $34.85 $36.27 $34.82 11,359
2020-10-28 $35.38 $36.03 $35.38 $36.03 $34.58 1,393
2020-10-27 $36.98 $36.98 $36.15 $36.15 $34.70 6,240
2020-10-26 $37.50 $37.58 $37.10 $37.53 $36.02 9,036
2020-10-23 $37.82 $38.49 $37.51 $38.05 $36.53 6,585
2020-10-22 $36.75 $37.73 $36.75 $37.68 $36.17 10,993
2020-10-21 $36.20 $36.21 $36.00 $36.18 $34.73 5,624
2020-10-20 $36.00 $36.14 $35.70 $35.71 $34.28 2,825
2020-10-19 $35.36 $35.55 $34.93 $34.97 $33.56 2,214
2020-10-16 $35.35 $35.35 $35.23 $35.28 $33.87 754
2020-10-15 $34.27 $35.35 $34.27 $35.35 $33.94 16,184
2020-10-14 $35.00 $35.00 $34.56 $34.56 $33.17 819
2020-10-13 $35.77 $35.93 $34.97 $35.05 $33.65 4,110
2020-10-12 $35.83 $36.14 $35.74 $36.13 $34.68 11,776
2020-10-09 $36.19 $36.19 $35.63 $35.63 $34.20 13,310
2020-10-08 $35.75 $36.04 $35.75 $36.04 $34.60 2,206
2020-10-07 $35.19 $35.57 $35.11 $35.55 $34.13 6,921
2020-10-06 $34.73 $35.84 $34.57 $34.65 $33.26 5,349
2020-10-05 $33.38 $34.52 $33.38 $34.52 $33.14 3,855
2020-10-02 $31.52 $33.24 $31.52 $33.19 $31.86 5,686
2020-10-01 $32.25 $32.25 $31.99 $32.15 $30.86 1,930
2020-09-30 $32.02 $32.37 $31.97 $32.06 $30.78 779
2020-09-29 $32.00 $32.00 $31.26 $31.84 $30.56 3,370
2020-09-28 $31.98 $32.39 $31.89 $32.35 $31.05 6,474
2020-09-25 $30.80 $31.23 $30.77 $31.21 $29.96 13,497
2020-09-24 $30.58 $31.20 $30.46 $30.87 $29.63 2,046
2020-09-23 $32.07 $32.07 $30.71 $30.71 $29.48 1,412
2020-09-22 $31.84 $31.84 $31.18 $31.26 $30.01 6,063
2020-09-21 $32.17 $32.17 $31.75 $31.86 $30.58 1,404
2020-09-18 $34.00 $34.14 $33.79 $33.88 $32.19 6,421
2020-09-17 $34.14 $34.21 $34.14 $34.20 $32.50 1,654
2020-09-16 $33.89 $34.57 $33.89 $34.29 $32.58 2,139
2020-09-15 $35.06 $35.06 $33.98 $33.98 $32.29 2,293
2020-09-14 $34.65 $34.98 $34.61 $34.71 $32.98 8,318
2020-09-11 $34.06 $34.08 $33.63 $33.99 $32.29 7,115
2020-09-10 $34.38 $34.38 $33.91 $33.92 $32.23 9,049
2020-09-09 $34.91 $34.91 $34.26 $34.43 $32.72 5,919
2020-09-08 $36.30 $36.30 $34.72 $34.85 $33.12 11,250
2020-09-04 $36.20 $36.72 $36.05 $36.66 $34.83 9,489
2020-09-03 $35.64 $36.66 $35.64 $35.73 $33.95 13,070
2020-09-02 $35.35 $35.46 $35.35 $35.38 $33.62 3,444
2020-09-01 $35.45 $35.68 $35.28 $35.37 $33.60 5,705
2020-08-31 $35.97 $35.97 $35.44 $35.44 $33.67 970
2020-08-28 $36.56 $36.56 $35.86 $36.08 $34.28 11,424
2020-08-27 $36.15 $36.26 $36.15 $36.16 $34.36 4,509
2020-08-26 $35.92 $36.01 $35.76 $35.83 $34.04 8,269
2020-08-25 $36.52 $36.61 $36.33 $36.61 $34.78 4,539
2020-08-24 $35.09 $36.41 $35.02 $36.41 $34.59 3,899
2020-08-21 $34.94 $35.11 $34.94 $34.94 $33.19 1,933
2020-08-20 $35.41 $35.41 $35.27 $35.30 $33.53 2,004
2020-08-19 $35.76 $36.37 $35.76 $36.06 $34.26 2,574
2020-08-18 $36.55 $36.69 $35.88 $35.89 $34.10 2,771
2020-08-17 $37.15 $37.15 $36.87 $36.87 $35.03 4,794
2020-08-14 $36.85 $37.89 $36.85 $37.65 $35.77 8,235
2020-08-13 $37.55 $37.57 $37.23 $37.28 $35.42 7,044
2020-08-12 $38.94 $38.98 $37.93 $37.93 $36.04 11,898
2020-08-11 $38.87 $38.95 $38.39 $38.39 $36.48 2,496
2020-08-10 $37.16 $37.71 $37.16 $37.56 $35.69 6,656
2020-08-07 $35.00 $36.84 $35.00 $36.84 $35.00 5,200
2020-08-06 $35.52 $35.56 $35.14 $35.22 $33.46 4,294
2020-08-05 $34.69 $35.56 $34.69 $35.56 $33.78 3,437
2020-08-04 $34.43 $34.50 $34.25 $34.50 $32.78 2,029
2020-08-03 $34.76 $34.97 $34.41 $34.75 $33.02 5,355
2020-07-31 $35.78 $35.78 $34.20 $34.74 $33.01 24,129
2020-07-30 $35.00 $35.21 $34.40 $35.21 $33.45 2,924
2020-07-29 $34.67 $35.97 $34.67 $35.97 $34.18 1,523
2020-07-28 $34.60 $35.00 $34.60 $35.00 $33.25 1,102
2020-07-27 $35.62 $35.62 $34.74 $34.74 $33.00 3,312
2020-07-24 $36.25 $36.34 $35.89 $35.89 $34.10 3,317
2020-07-23 $35.53 $36.08 $35.53 $36.08 $34.28 2,082
2020-07-22 $35.53 $35.53 $34.87 $35.18 $33.43 4,908
2020-07-21 $34.58 $35.59 $34.58 $35.58 $33.81 5,267
2020-07-20 $33.60 $33.87 $33.50 $33.60 $31.92 21,516
2020-07-17 $34.74 $34.74 $34.15 $34.20 $32.49 1,344
2020-07-16 $35.30 $35.65 $35.18 $35.18 $33.43 984
2020-07-15 $33.80 $35.31 $33.80 $35.31 $33.55 3,288
2020-07-14 $33.46 $33.47 $32.89 $33.26 $31.60 3,285
2020-07-13 $33.77 $34.44 $33.21 $33.98 $32.29 2,031
2020-07-10 $31.83 $33.42 $31.83 $33.41 $31.74 20,104
2020-07-09 $32.84 $32.84 $31.88 $32.03 $30.43 3,058
2020-07-08 $33.77 $33.77 $32.91 $33.24 $31.58 5,719
2020-07-07 $34.09 $34.12 $33.53 $33.53 $31.86 4,875
2020-07-06 $35.42 $35.69 $34.52 $34.65 $32.92 2,197
2020-07-02 $35.24 $36.01 $34.33 $34.35 $32.64 6,206
2020-07-01 $36.42 $36.42 $34.51 $34.51 $32.79 2,960
2020-06-30 $35.19 $36.27 $35.19 $36.04 $34.24 2,434
2020-06-29 $33.83 $35.33 $33.83 $35.10 $33.35 6,256
2020-06-26 $34.52 $34.52 $33.47 $33.53 $31.86 8,325
2020-06-25 $34.18 $35.49 $34.13 $35.49 $33.72 6,879
2020-06-24 $34.92 $35.20 $34.25 $34.33 $32.62 6,248
2020-06-23 $37.21 $37.21 $36.12 $36.19 $34.39 1,798
2020-06-22 $36.76 $36.93 $36.67 $36.74 $34.91 2,171
2020-06-19 $37.32 $37.33 $36.38 $37.14 $34.94 4,122
2020-06-18 $37.93 $38.14 $37.56 $37.56 $35.34 547
2020-06-17 $38.68 $38.68 $37.33 $37.33 $35.12 2,805
2020-06-16 $38.64 $39.36 $38.64 $38.72 $36.43 6,831
2020-06-15 $35.86 $37.32 $35.86 $37.11 $34.92 5,589
2020-06-12 $38.02 $38.02 $36.50 $36.91 $34.73 1,364
2020-06-11 $37.45 $37.45 $35.62 $35.78 $33.67 6,811
2020-06-10 $42.19 $42.19 $39.44 $39.44 $37.11 8,874
2020-06-09 $42.50 $42.58 $42.17 $42.17 $39.68 1,187
2020-06-08 $42.05 $43.19 $42.05 $43.02 $40.48 5,532
2020-06-05 $41.46 $42.69 $41.39 $41.84 $39.37 7,490
2020-06-04 $38.31 $39.31 $38.00 $39.31 $36.99 6,447
2020-06-03 $37.45 $38.75 $37.45 $38.32 $36.06 7,844
2020-06-02 $37.15 $37.42 $36.39 $36.39 $34.24 2,638
2020-06-01 $36.22 $37.21 $36.22 $36.81 $34.63 3,546
2020-05-29 $37.14 $37.14 $36.05 $36.43 $34.28 6,494
2020-05-28 $39.64 $39.64 $37.40 $37.40 $35.19 7,927
2020-05-27 $37.06 $38.82 $37.06 $38.82 $36.53 14,722
2020-05-26 $34.66 $36.24 $34.66 $36.10 $33.97 6,797
2020-05-22 $33.67 $33.75 $33.40 $33.69 $31.70 6,770
2020-05-21 $34.35 $34.35 $33.98 $34.12 $32.10 2,028
2020-05-20 $33.60 $34.16 $33.60 $34.16 $32.14 4,207
2020-05-19 $33.15 $33.33 $32.34 $32.34 $30.43 2,342
2020-05-18 $31.99 $33.95 $31.99 $33.95 $31.94 2,385
2020-05-15 $30.55 $31.01 $30.55 $30.76 $28.94 3,887
2020-05-14 $29.26 $30.75 $28.63 $30.63 $28.82 21,901
2020-05-13 $31.54 $31.54 $29.71 $30.24 $28.45 6,638
2020-05-12 $33.37 $33.37 $31.98 $31.98 $30.09 2,134
2020-05-11 $33.98 $34.23 $33.89 $33.89 $31.89 957
2020-05-08 $35.02 $35.17 $34.56 $35.17 $33.09 1,071
2020-05-07 $33.27 $33.27 $33.26 $33.26 $31.29 1,822
2020-05-06 $33.70 $33.92 $33.19 $33.19 $31.23 2,582
2020-05-05 $35.70 $35.70 $34.16 $34.16 $32.14 5,141
2020-05-04 $34.68 $34.87 $34.16 $34.82 $32.76 3,674
2020-05-01 $35.53 $35.82 $34.75 $35.15 $33.07 5,514
2020-04-30 $37.63 $37.63 $36.83 $36.97 $34.78 5,231
2020-04-29 $37.09 $38.95 $36.96 $38.40 $36.13 28,633
2020-04-28 $36.33 $36.57 $35.61 $36.10 $33.97 31,624
2020-04-27 $33.20 $35.20 $33.20 $35.17 $33.09 10,791
2020-04-24 $32.47 $32.89 $32.12 $32.67 $30.74 1,249
2020-04-23 $32.41 $32.59 $32.03 $32.03 $30.14 10,504
2020-04-22 $31.78 $31.78 $31.35 $31.35 $29.50 2,161
2020-04-21 $32.14 $32.14 $31.25 $31.71 $29.84 863
2020-04-20 $31.72 $33.10 $31.68 $32.69 $30.76 5,857
2020-04-17 $31.35 $32.93 $31.35 $32.67 $30.74 12,570
2020-04-16 $31.06 $31.06 $29.80 $30.36 $28.57 11,522
2020-04-15 $31.89 $31.89 $31.20 $31.20 $29.36 9,387
2020-04-14 $34.45 $34.79 $33.05 $33.37 $31.40 8,956
2020-04-13 $36.13 $36.13 $33.59 $33.90 $31.90 21,814
2020-04-09 $34.78 $36.26 $34.78 $36.26 $34.12 13,590
2020-04-08 $32.77 $33.67 $32.60 $33.67 $31.68 8,985
2020-04-07 $32.65 $33.47 $32.00 $32.12 $30.22 11,362
2020-04-06 $31.08 $31.33 $30.79 $31.33 $29.48 9,704
2020-04-03 $30.79 $30.79 $29.14 $29.38 $27.64 2,469
2020-04-02 $29.75 $30.98 $29.75 $30.89 $29.06 2,743
2020-04-01 $30.05 $30.31 $29.82 $30.26 $28.47 2,775
2020-03-31 $31.97 $32.27 $31.41 $31.80 $29.92 7,210
2020-03-30 $31.89 $32.02 $31.32 $32.02 $30.13 79,561
2020-03-27 $31.70 $32.47 $31.69 $31.89 $30.01 10,235
2020-03-26 $30.90 $33.18 $30.90 $33.18 $31.22 6,633
2020-03-25 $30.84 $31.41 $29.79 $30.51 $28.71 16,427
2020-03-24 $28.99 $30.25 $28.95 $29.52 $27.78 9,548
2020-03-23 $29.91 $30.00 $26.64 $27.59 $25.96 29,013
2020-03-20 $33.16 $33.16 $30.82 $30.82 $28.65 24,728
2020-03-19 $29.78 $33.29 $29.60 $33.01 $30.68 10,834
2020-03-18 $32.17 $32.27 $30.73 $30.93 $28.75 12,156
2020-03-17 $32.79 $34.84 $31.50 $34.84 $32.38 4,520
2020-03-16 $31.28 $33.20 $30.76 $32.02 $29.76 10,429
2020-03-13 $34.74 $35.86 $33.45 $35.86 $33.33 4,337
2020-03-12 $32.15 $34.70 $31.72 $32.69 $30.39 5,437
2020-03-11 $36.61 $37.15 $35.21 $35.44 $32.94 9,235
2020-03-10 $36.91 $37.91 $35.73 $37.91 $35.24 17,089
2020-03-09 $37.69 $38.20 $35.32 $35.32 $32.83 13,550
2020-03-06 $41.61 $42.74 $41.23 $41.89 $38.94 7,232
2020-03-05 $43.95 $43.98 $43.36 $43.44 $40.38 4,879
2020-03-04 $45.11 $45.62 $44.28 $45.62 $42.40 3,708
2020-03-03 $45.99 $46.47 $44.74 $44.74 $41.59 8,096
2020-03-02 $44.33 $45.75 $44.21 $45.75 $42.53 23,908
2020-02-28 $44.29 $45.05 $43.70 $44.17 $41.06 9,401
2020-02-27 $46.90 $46.96 $46.01 $46.02 $42.78 9,978
2020-02-26 $48.40 $48.74 $47.63 $47.63 $44.27 2,207
2020-02-25 $50.03 $50.03 $48.08 $48.25 $44.85 6,583
2020-02-24 $49.96 $50.21 $49.86 $50.07 $46.54 11,566
2020-02-21 $51.63 $51.63 $51.38 $51.55 $47.92 9,343
2020-02-20 $51.92 $52.31 $51.92 $52.30 $48.61 2,153
2020-02-19 $51.64 $51.81 $51.64 $51.79 $48.14 1,150
2020-02-18 $51.86 $52.07 $51.37 $51.53 $47.90 2,363
2020-02-14 $52.66 $52.66 $52.09 $52.20 $48.52 5,213
2020-02-13 $52.15 $52.65 $52.15 $52.65 $48.94 962
2020-02-12 $52.15 $52.33 $52.15 $52.33 $48.64 782
2020-02-11 $52.00 $52.53 $52.00 $52.14 $48.47 3,726
2020-02-10 $51.57 $51.57 $51.56 $51.56 $47.93 1,030
2020-02-07 $51.95 $51.95 $51.85 $51.85 $48.20 1,296
2020-02-06 $52.86 $52.86 $52.49 $52.49 $48.79 2,702
2020-02-05 $52.41 $53.06 $52.41 $53.06 $49.32 1,999
2020-02-04 $52.08 $52.28 $51.93 $51.93 $48.27 1,614
2020-02-03 $50.97 $51.40 $50.92 $51.40 $47.78 5,484
2020-01-31 $51.47 $51.47 $50.72 $50.72 $47.15 5,519
2020-01-30 $50.74 $51.50 $50.74 $51.50 $47.87 6,449
2020-01-29 $51.85 $51.85 $51.24 $51.24 $47.63 1,513
2020-01-28 $51.72 $51.89 $51.71 $51.84 $48.19 4,084
2020-01-27 $51.37 $51.56 $51.37 $51.52 $47.89 664
2020-01-24 $52.66 $52.66 $51.95 $52.27 $48.59 3,344
2020-01-23 $52.63 $53.15 $52.63 $53.03 $49.29 1,493
2020-01-22 $53.07 $53.07 $52.84 $52.98 $49.25 2,188
2020-01-21 $53.23 $53.51 $52.99 $52.99 $49.26 2,600
2020-01-17 $53.76 $53.76 $53.60 $53.73 $49.94 1,980
2020-01-16 $53.07 $53.55 $53.07 $53.55 $49.78 2,358
2020-01-15 $52.89 $52.89 $52.60 $52.68 $48.97 1,519
2020-01-14 $53.02 $53.17 $53.02 $53.17 $49.42 1,571
2020-01-13 $52.90 $53.15 $52.90 $53.15 $49.40 5,700
2020-01-10 $53.15 $53.15 $52.82 $52.83 $49.11 5,717
2020-01-09 $53.42 $53.45 $53.24 $53.29 $49.53 3,354
2020-01-08 $52.74 $53.36 $52.74 $53.36 $49.60 2,934
2020-01-07 $52.99 $52.99 $52.85 $52.85 $49.13 1,510
2020-01-06 $53.17 $53.30 $52.72 $53.20 $49.45 6,194
2020-01-03 $53.63 $53.80 $53.53 $53.72 $49.93 48,362
2020-01-02 $54.09 $54.09 $53.92 $54.04 $50.23 1,641
2019-12-31 $54.00 $54.18 $53.97 $53.97 $50.17 1,727
2019-12-30 $53.88 $54.03 $53.88 $53.94 $50.14 441
2019-12-27 $54.03 $54.03 $53.90 $53.90 $50.10 1,722
2019-12-26 $54.42 $54.42 $54.20 $54.20 $50.38 423
2019-12-24 $54.12 $54.24 $54.12 $54.21 $50.39 523
2019-12-23 $54.69 $54.69 $54.06 $54.13 $50.32 4,572
2019-12-20 $54.98 $55.11 $54.80 $54.94 $50.67 1,637
2019-12-19 $54.81 $54.81 $54.71 $54.78 $50.52 696
2019-12-18 $54.95 $54.96 $54.74 $54.85 $50.59 12,054
2019-12-17 $54.35 $55.04 $54.35 $55.00 $50.73 1,982
2019-12-16 $54.35 $54.75 $54.35 $54.42 $50.19 13,530
2019-12-13 $54.27 $54.36 $53.84 $53.94 $49.75 2,863
2019-12-12 $53.50 $54.34 $53.50 $54.34 $50.12 3,667
2019-12-11 $52.82 $52.86 $52.61 $52.75 $48.65 2,604
2019-12-10 $52.80 $52.90 $52.74 $52.74 $48.64 2,074
2019-12-09 $52.65 $52.76 $52.60 $52.76 $48.66 5,394
2019-12-06 $52.59 $53.07 $52.59 $52.65 $48.56 5,796
2019-12-05 $52.02 $52.17 $51.99 $52.07 $48.02 6,089
2019-12-04 $51.34 $51.99 $51.34 $51.94 $47.90 1,558
2019-12-03 $51.02 $51.16 $50.82 $51.16 $47.19 3,716
2019-12-02 $52.50 $52.50 $51.77 $51.77 $47.75 4,374
2019-11-29 $52.49 $52.49 $52.15 $52.15 $48.10 228
2019-11-27 $52.41 $52.55 $52.25 $52.48 $48.40 11,060
2019-11-26 $52.31 $52.31 $52.12 $52.12 $48.07 2,046
2019-11-25 $51.83 $52.51 $51.83 $52.39 $48.32 1,930
2019-11-22 $51.92 $51.94 $51.82 $51.85 $47.82 3,869
2019-11-21 $51.74 $51.87 $51.40 $51.64 $47.63 4,306
2019-11-20 $51.73 $51.83 $51.73 $51.83 $47.80 511
2019-11-19 $51.77 $51.96 $51.77 $51.94 $47.90 1,642
2019-11-18 $51.78 $51.78 $51.39 $51.71 $47.69 1,041
2019-11-15 $52.25 $52.25 $52.03 $52.03 $47.99 2,505
2019-11-14 $52.04 $52.20 $52.02 $52.09 $48.04 1,424
2019-11-13 $52.22 $52.30 $52.10 $52.10 $48.05 1,324
2019-11-12 $52.45 $52.82 $52.32 $52.49 $48.41 12,067
2019-11-11 $52.39 $52.41 $52.36 $52.41 $48.34 1,483
2019-11-08 $52.64 $52.84 $52.53 $52.64 $48.55 2,514
2019-11-07 $53.10 $53.10 $52.55 $52.59 $48.50 4,903
2019-11-06 $52.41 $52.41 $52.04 $52.41 $48.34 5,530
2019-11-05 $52.50 $52.82 $52.33 $52.59 $48.50 3,298
2019-11-04 $51.63 $52.14 $51.63 $52.14 $48.09 3,455
2019-11-01 $50.84 $51.08 $50.84 $51.08 $47.11 1,384
2019-10-31 $51.10 $51.10 $49.87 $50.18 $46.28 6,013
2019-10-30 $50.88 $51.33 $50.88 $51.19 $47.21 1,839
2019-10-29 $51.22 $51.80 $51.22 $51.80 $47.78 1,107
2019-10-28 $50.98 $51.33 $50.98 $51.33 $47.34 1,070
2019-10-25 $50.24 $50.99 $50.24 $50.99 $47.03 1,143
2019-10-24 $50.82 $50.82 $50.26 $50.48 $46.56 1,179
2019-10-23 $50.68 $50.73 $50.68 $50.73 $46.79 1,167
2019-10-22 $50.47 $51.32 $50.37 $50.80 $46.85 19,121
2019-10-21 $50.38 $51.01 $50.38 $50.95 $46.99 18,862
2019-10-18 $50.03 $50.12 $49.76 $50.12 $46.23 7,879
2019-10-17 $49.51 $49.51 $49.42 $49.43 $45.59 6,712
2019-10-16 $49.57 $50.00 $49.31 $49.65 $45.79 7,805
2019-10-15 $48.92 $49.79 $48.92 $49.75 $45.89 4,805
2019-10-14 $48.67 $49.00 $48.60 $49.00 $45.19 2,618
2019-10-11 $48.66 $49.43 $48.66 $49.22 $45.40 6,383
2019-10-10 $47.61 $48.28 $47.61 $47.95 $44.22 2,146
2019-10-09 $47.54 $47.73 $47.31 $47.70 $43.99 5,739
2019-10-08 $47.94 $47.94 $47.51 $47.51 $43.82 2,871
2019-10-07 $48.49 $48.65 $48.40 $48.51 $44.74 4,586
2019-10-04 $48.10 $48.20 $47.77 $48.20 $44.46 1,969
2019-10-03 $47.85 $47.98 $47.69 $47.98 $44.25 1,672
2019-10-02 $48.29 $48.34 $47.74 $47.99 $44.26 2,420
2019-10-01 $50.01 $50.06 $48.39 $48.39 $44.63 1,534
2019-09-30 $49.91 $49.91 $49.66 $49.78 $45.91 3,490
2019-09-27 $49.91 $50.75 $49.60 $49.72 $45.86 14,028
2019-09-26 $50.18 $50.18 $49.82 $49.83 $45.96 2,073
2019-09-25 $49.68 $50.31 $49.68 $50.30 $46.39 15,339
2019-09-24 $50.22 $50.31 $49.29 $49.40 $45.56 3,077
2019-09-23 $49.75 $50.32 $49.62 $50.32 $46.41 1,634
2019-09-20 $50.84 $50.87 $50.31 $50.56 $46.32 2,260
2019-09-19 $50.95 $51.41 $50.60 $50.60 $46.35 6,591
2019-09-18 $50.36 $50.90 $50.36 $50.82 $46.56 4,184
2019-09-17 $50.56 $50.71 $50.40 $50.64 $46.39 1,086
2019-09-16 $50.99 $51.55 $50.99 $51.32 $47.01 3,385
2019-09-13 $51.41 $51.70 $51.24 $51.47 $47.15 6,700
2019-09-12 $50.67 $51.03 $49.99 $51.03 $46.75 19,322
2019-09-11 $50.14 $50.72 $50.03 $50.71 $46.45 10,363
2019-09-10 $49.14 $50.00 $49.14 $50.00 $45.80 9,419
2019-09-09 $48.08 $49.14 $48.08 $49.14 $45.02 2,515
2019-09-06 $47.79 $48.02 $47.56 $47.63 $43.63 3,751
2019-09-05 $47.68 $48.34 $47.68 $48.03 $44.00 7,700
2019-09-04 $46.90 $46.90 $46.48 $46.75 $42.83 5,038
2019-09-03 $47.22 $47.22 $46.38 $46.44 $42.54 10,700
2019-08-30 $47.72 $47.80 $47.36 $47.59 $43.60 3,431
2019-08-29 $46.93 $47.52 $46.93 $47.51 $43.52 30,020
2019-08-28 $45.69 $46.60 $45.69 $46.60 $42.69 1,363
2019-08-27 $46.05 $46.10 $45.74 $45.97 $42.11 4,630
2019-08-26 $46.55 $46.74 $46.38 $46.70 $42.78 3,450
2019-08-23 $47.70 $48.03 $46.20 $46.20 $42.32 14,160
2019-08-22 $48.00 $48.20 $47.86 $47.95 $43.93 2,564
2019-08-21 $47.85 $47.93 $47.66 $47.86 $43.84 14,326
2019-08-20 $47.75 $47.75 $47.41 $47.48 $43.50 1,885
2019-08-19 $48.19 $48.30 $48.19 $48.22 $44.17 7,609
2019-08-16 $47.02 $47.60 $47.02 $47.59 $43.60 2,564
2019-08-15 $46.87 $46.87 $46.27 $46.29 $42.41 11,032
2019-08-14 $47.41 $47.41 $46.80 $46.85 $42.92 15,008
2019-08-13 $49.01 $49.01 $48.38 $48.38 $44.32 2,047
2019-08-12 $48.26 $48.26 $47.76 $47.76 $43.75 23,571
2019-08-09 $48.71 $48.75 $48.47 $48.71 $44.62 11,366
2019-08-08 $48.39 $49.14 $48.31 $48.82 $44.72 8,628
2019-08-07 $47.36 $47.96 $47.00 $47.96 $43.94 3,296
2019-08-06 $48.22 $48.42 $47.55 $47.82 $43.81 3,478
2019-08-05 $48.35 $48.35 $47.35 $47.90 $43.88 24,936
2019-08-02 $49.88 $49.88 $48.89 $49.32 $45.18 5,044
2019-08-01 $51.83 $52.16 $50.00 $50.23 $46.02 1,736
2019-07-31 $52.02 $52.37 $52.02 $52.37 $47.98 2,170
2019-07-30 $51.25 $52.15 $51.25 $52.15 $47.77 5,055
2019-07-29 $51.95 $51.96 $51.55 $51.55 $47.22 1,091
2019-07-26 $51.40 $52.15 $51.40 $52.09 $47.72 12,744
2019-07-25 $51.70 $51.79 $51.40 $51.40 $47.09 10,360
2019-07-24 $50.34 $51.60 $50.34 $51.60 $47.27 10,946
2019-07-23 $49.97 $50.30 $49.77 $50.30 $46.08 3,234
2019-07-22 $49.74 $49.90 $49.57 $49.77 $45.59 9,436
2019-07-19 $49.92 $50.38 $49.92 $50.24 $46.02 11,941
2019-07-18 $49.11 $50.02 $49.07 $49.75 $45.58 4,187
2019-07-17 $49.20 $49.44 $48.97 $49.26 $45.13 3,419
2019-07-16 $49.56 $49.65 $49.26 $49.65 $45.48 5,071
2019-07-15 $50.48 $50.48 $49.36 $49.37 $45.23 7,268
2019-07-12 $50.04 $50.63 $50.04 $50.63 $46.38 2,450
2019-07-11 $49.65 $49.95 $49.65 $49.89 $45.70 2,337
2019-07-10 $50.14 $50.14 $49.58 $49.58 $45.42 7,763
2019-07-09 $50.02 $50.21 $49.94 $50.21 $46.00 2,250
2019-07-08 $50.52 $50.52 $49.87 $49.87 $45.69 4,189
2019-07-05 $50.53 $50.78 $50.53 $50.70 $46.45 13,758
2019-07-03 $49.82 $50.25 $49.82 $50.25 $46.03 1,982
2019-07-02 $50.39 $50.48 $49.50 $49.57 $45.41 1,685
2019-07-01 $50.78 $50.78 $50.23 $50.46 $46.23 1,929
2019-06-28 $49.88 $50.35 $49.81 $50.35 $46.12 5,995
2019-06-27 $48.72 $49.21 $48.72 $49.21 $45.08 2,728
2019-06-26 $48.82 $49.02 $48.75 $48.81 $44.71 3,008
2019-06-25 $48.20 $48.57 $48.20 $48.56 $44.49 26,615
2019-06-24 $48.95 $48.98 $48.67 $48.67 $44.59 5,593
2019-06-21 $49.37 $49.62 $49.31 $49.62 $45.16 9,977
2019-06-20 $49.25 $49.35 $48.90 $49.33 $44.90 11,730
2019-06-19 $49.50 $50.00 $49.34 $49.35 $44.92 5,442
2019-06-18 $48.59 $49.71 $48.59 $49.40 $44.96 4,769
2019-06-17 $49.21 $49.37 $48.64 $48.64 $44.27 4,650
2019-06-14 $49.11 $49.32 $48.84 $49.32 $44.89 1,665
2019-06-13 $49.39 $49.53 $49.32 $49.33 $44.90 6,082
2019-06-12 $49.32 $49.33 $49.09 $49.13 $44.72 18,361
2019-06-11 $49.59 $49.59 $49.33 $49.38 $44.95 2,119
2019-06-10 $49.88 $49.88 $49.46 $49.52 $45.07 2,604
2019-06-07 $48.89 $49.15 $48.82 $49.02 $44.62 7,469
2019-06-06 $49.43 $49.43 $48.86 $49.20 $44.78 1,947
2019-06-05 $49.42 $49.69 $49.25 $49.25 $44.83 1,398
2019-06-04 $48.67 $49.75 $48.67 $49.75 $45.28 13,043
2019-06-03 $47.27 $48.30 $47.27 $47.94 $43.63 4,260
2019-05-31 $47.49 $47.81 $47.32 $47.36 $43.11 3,052
2019-05-30 $49.31 $49.71 $48.12 $48.12 $43.80 3,656
2019-05-29 $48.61 $49.00 $48.45 $48.80 $44.42 3,100
2019-05-28 $49.48 $49.48 $49.02 $49.02 $44.62 2,927
2019-05-24 $49.31 $49.60 $49.31 $49.60 $45.15 1,816
2019-05-23 $49.16 $49.17 $48.82 $48.82 $44.44 2,630
2019-05-22 $50.57 $50.57 $50.13 $50.13 $45.63 1,737
2019-05-21 $50.66 $50.81 $50.66 $50.79 $46.23 1,174
2019-05-20 $49.84 $50.69 $49.84 $50.58 $46.04 5,272
2019-05-17 $50.91 $50.91 $50.76 $50.77 $46.21 926
2019-05-16 $50.22 $50.78 $50.22 $50.55 $46.01 1,777
2019-05-15 $50.04 $50.20 $50.04 $50.20 $45.69 954
2019-05-14 $50.02 $50.88 $50.02 $50.88 $46.31 1,668
2019-05-13 $50.95 $50.95 $50.00 $50.00 $45.51 1,228
2019-05-10 $51.45 $52.03 $51.33 $52.03 $47.36 1,084
2019-05-09 $51.41 $52.05 $51.28 $51.92 $47.26 7,370
2019-05-08 $52.50 $52.50 $52.21 $52.31 $47.61 477
2019-05-07 $52.78 $53.04 $52.50 $52.57 $47.85 4,380
2019-05-06 $52.37 $53.66 $52.37 $53.66 $48.84 2,220
2019-05-03 $52.74 $53.54 $52.74 $53.54 $48.73 1,292
2019-05-02 $52.13 $52.78 $52.13 $52.67 $47.94 2,431
2019-05-01 $53.04 $53.06 $52.03 $52.31 $47.61 2,901
2019-04-30 $52.74 $52.74 $52.74 $52.74 $48.00 586
2019-04-29 $52.38 $53.17 $52.38 $53.02 $48.26 3,154
2019-04-26 $51.48 $52.27 $51.48 $52.24 $47.55 2,577
2019-04-25 $51.88 $51.94 $51.37 $51.71 $47.07 5,426
2019-04-24 $51.77 $52.32 $51.66 $52.32 $47.62 2,578
2019-04-23 $50.61 $51.92 $50.61 $51.92 $47.26 3,992
2019-04-22 $51.10 $51.10 $50.69 $50.70 $46.15 2,472
2019-04-18 $51.86 $51.86 $51.22 $51.46 $46.84 1,131
2019-04-17 $52.00 $52.00 $51.77 $51.96 $47.29 1,179
2019-04-16 $51.04 $52.06 $51.04 $52.06 $47.38 25,135
2019-04-15 $51.89 $51.89 $51.01 $51.01 $46.43 5,311
2019-04-12 $51.46 $52.00 $51.30 $52.00 $47.33 9,940
2019-04-11 $51.17 $51.17 $50.77 $50.77 $46.21 1,262
2019-04-10 $50.06 $50.67 $49.82 $50.67 $46.12 1,058
2019-04-09 $50.80 $50.85 $50.36 $50.43 $45.90 21,630
2019-04-08 $50.95 $51.31 $50.91 $51.11 $46.52 7,436
2019-04-05 $51.03 $51.22 $50.98 $51.07 $46.48 2,543
2019-04-04 $49.97 $50.88 $49.97 $50.88 $46.31 2,999
2019-04-03 $50.35 $50.41 $50.20 $50.36 $45.84 2,324
2019-04-02 $49.94 $50.24 $49.94 $50.10 $45.60 1,695
2019-04-01 $49.14 $50.00 $49.14 $50.00 $45.51 13,469
2019-03-29 $49.43 $49.43 $48.75 $48.75 $44.37 7,323
2019-03-28 $48.63 $48.99 $48.63 $48.99 $44.59 11,772
2019-03-27 $48.16 $48.61 $47.92 $48.61 $44.24 1,216
2019-03-26 $47.61 $48.17 $47.44 $48.15 $43.83 11,996
2019-03-25 $47.13 $47.25 $46.74 $47.07 $42.84 18,725
2019-03-22 $48.51 $48.51 $46.53 $46.99 $42.77 9,001
2019-03-21 $49.22 $49.73 $48.68 $49.19 $44.77 13,519
2019-03-20 $51.12 $51.12 $49.79 $49.79 $45.32 3,812
2019-03-19 $52.58 $52.58 $51.50 $51.50 $46.88 3,605
2019-03-18 $51.89 $52.42 $51.89 $52.30 $47.60 1,110
2019-03-15 $52.01 $52.35 $51.94 $52.04 $47.15 5,251
2019-03-14 $51.97 $51.97 $51.80 $51.85 $46.98 1,997
2019-03-13 $51.59 $51.93 $51.56 $51.81 $46.94 3,741
2019-03-12 $51.59 $51.89 $51.37 $51.45 $46.62 1,726
2019-03-11 $51.24 $51.88 $51.24 $51.67 $46.82 3,524
2019-03-08 $50.69 $51.42 $50.69 $51.22 $46.41 5,075
2019-03-07 $51.77 $51.85 $51.06 $51.28 $46.46 9,520
2019-03-06 $52.94 $52.94 $52.01 $52.25 $47.34 6,282
2019-03-05 $53.41 $53.54 $52.97 $53.53 $48.50 1,994
2019-03-04 $53.79 $53.79 $53.20 $53.47 $48.45 2,575
2019-03-01 $54.24 $54.28 $53.55 $53.92 $48.86 2,477
2019-02-28 $53.78 $54.00 $53.78 $53.81 $48.76 4,147
2019-02-27 $53.22 $53.88 $53.22 $53.88 $48.82 3,766
2019-02-26 $53.65 $54.02 $53.37 $53.53 $48.50 5,105
2019-02-25 $54.60 $54.63 $54.00 $54.00 $48.93 3,002
2019-02-22 $54.19 $54.19 $54.00 $54.00 $48.93 5,335
2019-02-21 $54.40 $54.40 $53.89 $54.13 $49.05 26,421
2019-02-20 $53.51 $54.33 $53.50 $54.31 $49.21 2,914
2019-02-19 $52.85 $53.85 $52.85 $53.78 $48.73 5,625
2019-02-15 $52.51 $53.34 $52.51 $53.16 $48.17 4,070
2019-02-14 $52.39 $52.39 $52.20 $52.26 $47.35 4,078
2019-02-13 $52.79 $52.89 $52.41 $52.78 $47.82 3,836
2019-02-12 $52.45 $52.93 $52.45 $52.56 $47.62 9,321
2019-02-11 $51.78 $52.09 $51.71 $52.09 $47.20 4,695
2019-02-08 $51.91 $52.04 $51.56 $51.63 $46.78 4,434
2019-02-07 $51.74 $52.51 $51.74 $51.89 $47.02 29,064
2019-02-06 $51.28 $51.63 $51.28 $51.63 $46.78 4,004
2019-02-05 $51.79 $51.81 $51.20 $51.51 $46.67 7,417
2019-02-04 $50.92 $51.61 $50.89 $51.61 $46.76 18,092
2019-02-01 $50.52 $50.91 $50.52 $50.70 $45.94 136,553
2019-01-31 $50.57 $50.66 $49.52 $50.52 $45.78 8,156
2019-01-30 $51.21 $51.30 $50.89 $50.97 $46.18 23,218
2019-01-29 $51.26 $51.59 $51.26 $51.27 $46.46 9,506
2019-01-28 $50.51 $51.47 $50.51 $51.31 $46.49 18,693
2019-01-25 $50.61 $51.06 $50.47 $50.91 $46.13 5,205
2019-01-24 $50.31 $50.56 $49.88 $50.24 $45.52 7,877
2019-01-23 $50.50 $50.50 $49.82 $50.33 $45.60 6,238
2019-01-22 $50.48 $50.54 $50.06 $50.26 $45.54 11,483
2019-01-18 $50.20 $50.79 $50.20 $50.74 $45.98 3,414
2019-01-17 $49.30 $49.99 $49.30 $49.82 $45.14 4,839
2019-01-16 $48.40 $49.52 $48.40 $49.41 $44.77 11,452
2019-01-15 $47.86 $48.31 $47.60 $48.27 $43.74 79,509
2019-01-14 $47.99 $48.49 $47.99 $48.16 $43.64 4,991
2019-01-11 $47.63 $48.08 $47.38 $47.98 $43.47 7,483
2019-01-10 $47.49 $47.89 $47.49 $47.89 $43.39 2,479
2019-01-09 $47.85 $48.02 $47.68 $47.89 $43.39 4,524
2019-01-08 $47.14 $47.58 $46.76 $47.58 $43.11 3,510
2019-01-07 $46.76 $47.35 $46.56 $47.10 $42.68 6,595
2019-01-04 $46.33 $46.85 $46.23 $46.80 $42.41 4,631
2019-01-03 $45.20 $46.22 $45.20 $45.82 $41.52 4,619
2019-01-02 $44.15 $45.56 $44.15 $45.32 $41.06 11,525
2018-12-31 $44.77 $44.80 $43.89 $44.80 $40.59 56,074
2018-12-28 $44.23 $45.05 $44.18 $44.53 $40.35 17,273
2018-12-27 $43.92 $44.13 $42.76 $44.01 $39.88 141,846
2018-12-26 $42.54 $44.43 $42.21 $44.37 $40.20 96,464
2018-12-24 $42.76 $43.25 $42.37 $42.37 $38.39 12,568
2018-12-21 $44.27 $44.89 $43.58 $43.58 $39.14 49,195
2018-12-20 $44.01 $44.54 $43.80 $44.16 $39.66 53,247
2018-12-19 $45.59 $45.86 $44.19 $44.25 $39.74 37,134
2018-12-18 $46.62 $47.07 $45.49 $45.63 $40.99 20,699
2018-12-17 $46.48 $47.36 $46.38 $46.38 $41.65 19,153
2018-12-14 $47.68 $47.88 $46.68 $46.73 $41.97 15,773
2018-12-13 $48.54 $48.54 $47.48 $47.55 $42.71 18,709
2018-12-12 $48.67 $49.41 $48.48 $48.88 $43.90 4,751
2018-12-11 $48.86 $49.23 $47.81 $48.12 $43.22 8,928
2018-12-10 $49.45 $49.45 $48.27 $48.66 $43.71 9,188
2018-12-07 $49.79 $50.14 $49.04 $49.41 $44.38 28,718
2018-12-06 $49.04 $49.69 $48.57 $49.69 $44.63 37,829
2018-12-04 $52.37 $52.37 $49.66 $49.90 $44.82 18,670
2018-12-03 $53.84 $53.84 $52.40 $52.79 $47.42 8,296
2018-11-30 $52.65 $53.19 $52.50 $53.19 $47.78 20,102
2018-11-29 $52.25 $52.47 $51.62 $52.34 $47.01 10,591
2018-11-28 $52.00 $52.44 $51.19 $52.22 $46.90 33,517
2018-11-27 $51.77 $52.16 $51.52 $51.77 $46.50 27,838
2018-11-26 $52.01 $52.54 $52.01 $52.18 $46.87 9,942
2018-11-23 $50.94 $51.71 $50.94 $51.71 $46.44 2,523
2018-11-21 $51.43 $52.05 $51.11 $51.43 $46.19 6,284
2018-11-20 $51.50 $51.94 $51.03 $51.38 $46.15 6,068
2018-11-19 $52.35 $52.68 $51.78 $51.99 $46.70 12,626
2018-11-16 $51.69 $52.19 $51.68 $52.13 $46.82 42,571
2018-11-15 $50.99 $52.05 $50.74 $51.95 $46.66 26,218
2018-11-14 $52.41 $52.41 $50.44 $50.92 $45.74 9,208
2018-11-13 $51.90 $52.61 $51.90 $52.07 $46.77 30,840
2018-11-12 $52.19 $52.35 $51.88 $52.09 $46.79 3,814
2018-11-09 $52.40 $52.80 $52.04 $52.31 $46.99 5,558
2018-11-08 $51.93 $52.71 $51.90 $52.44 $47.10 7,523
2018-11-07 $51.64 $52.30 $51.52 $52.29 $46.97 14,253
2018-11-06 $52.00 $52.30 $51.89 $52.01 $46.72 15,644
2018-11-05 $51.51 $51.87 $51.45 $51.65 $46.39 6,246
2018-11-02 $51.78 $51.84 $51.25 $51.50 $46.26 7,361
2018-11-01 $50.92 $51.32 $50.84 $51.32 $46.10 11,976
2018-10-31 $50.85 $51.32 $50.62 $50.62 $45.47 47,925
2018-10-30 $50.10 $50.50 $49.72 $50.12 $45.02 5,746
2018-10-29 $49.40 $50.32 $49.40 $49.95 $44.87 3,593
2018-10-26 $48.52 $49.22 $48.10 $48.80 $43.83 17,979
2018-10-25 $47.91 $49.28 $47.91 $49.25 $44.24 31,186
2018-10-24 $49.67 $49.67 $47.65 $47.65 $42.80 15,481
2018-10-23 $48.92 $50.09 $48.92 $49.77 $44.70 15,155
2018-10-22 $51.42 $51.45 $49.60 $49.77 $44.70 35,396
2018-10-19 $52.06 $52.15 $51.12 $51.25 $46.03 213,299
2018-10-18 $53.04 $53.47 $52.30 $52.32 $46.99 24,895
2018-10-17 $52.90 $53.48 $52.24 $53.22 $47.80 16,606
2018-10-16 $52.94 $53.02 $51.96 $53.02 $47.62 31,816
2018-10-15 $52.40 $53.10 $52.40 $52.83 $47.45 11,381
2018-10-12 $54.48 $54.48 $51.31 $52.49 $47.15 167,832
2018-10-11 $55.35 $55.35 $53.68 $53.68 $48.22 137,737
2018-10-10 $56.18 $56.73 $55.53 $55.53 $49.88 7,928
2018-10-09 $56.34 $56.46 $56.33 $56.37 $50.63 5,151
2018-10-08 $55.85 $56.61 $55.67 $56.50 $50.75 5,865
2018-10-05 $56.60 $56.60 $55.68 $55.87 $50.18 137,663
2018-10-04 $56.57 $57.11 $56.21 $56.45 $50.70 4,975
2018-10-03 $55.34 $56.54 $55.30 $56.17 $50.45 15,685
2018-10-02 $54.97 $55.34 $54.67 $54.95 $49.36 25,120
2018-10-01 $56.05 $56.05 $55.03 $55.06 $49.46 6,702
2018-09-28 $55.75 $55.87 $55.72 $55.81 $50.13 3,340
2018-09-27 $56.37 $56.37 $55.70 $55.77 $50.09 8,161
2018-09-26 $57.36 $57.36 $56.21 $56.21 $50.49 61,207
2018-09-25 $57.47 $57.47 $57.28 $57.28 $51.45 5,327
2018-09-24 $57.35 $57.43 $57.25 $57.29 $51.46 3,361
2018-09-21 $58.95 $58.95 $58.45 $58.45 $52.20 7,202
2018-09-20 $58.80 $59.16 $58.70 $58.84 $52.55 7,628
2018-09-19 $57.41 $58.35 $57.41 $58.23 $52.01 5,711
2018-09-18 $57.58 $57.65 $57.47 $57.47 $51.33 44,699
2018-09-17 $58.52 $58.52 $57.77 $57.77 $51.60 2,183
2018-09-14 $57.66 $58.49 $57.66 $58.31 $52.08 51,036
2018-09-13 $58.43 $58.43 $57.72 $57.74 $51.57 3,902
2018-09-12 $59.35 $59.35 $58.12 $58.35 $52.11 6,132
2018-09-11 $59.29 $59.56 $59.17 $59.17 $52.85 37,801
2018-09-10 $59.48 $59.54 $59.12 $59.12 $52.80 3,367
2018-09-07 $59.31 $59.39 $58.98 $59.38 $53.03 8,872
2018-09-06 $59.44 $59.44 $59.29 $59.32 $52.98 953
2018-09-05 $59.23 $59.65 $59.23 $59.44 $53.09 2,454
2018-09-04 $59.22 $59.37 $59.22 $59.37 $53.03 729
2018-08-31 $58.82 $59.13 $58.82 $59.13 $52.81 5,876
2018-08-30 $58.78 $59.06 $58.69 $58.79 $52.51 8,562
2018-08-29 $58.80 $59.10 $58.80 $59.09 $52.78 39,431
2018-08-28 $59.67 $59.67 $58.81 $59.17 $52.85 7,652
2018-08-27 $59.77 $59.98 $59.38 $59.42 $53.07 3,567
2018-08-24 $59.83 $59.83 $59.45 $59.59 $53.22 4,418
2018-08-23 $59.63 $59.86 $59.51 $59.72 $53.34 5,532
2018-08-22 $60.02 $60.25 $60.02 $60.07 $53.65 2,816
2018-08-21 $59.99 $60.67 $59.99 $60.32 $53.87 10,592
2018-08-20 $59.48 $59.76 $59.13 $59.64 $53.27 20,983
2018-08-17 $59.35 $59.52 $59.31 $59.51 $53.15 7,527
2018-08-16 $58.60 $59.52 $58.60 $59.34 $53.00 20,359
2018-08-15 $58.66 $59.01 $58.33 $58.40 $52.16 4,793
2018-08-14 $58.95 $59.24 $58.95 $59.08 $52.77 2,450
2018-08-13 $58.32 $58.62 $58.29 $58.38 $52.14 2,026
2018-08-10 $58.19 $58.65 $58.05 $58.45 $52.20 10,531
2018-08-09 $58.72 $59.03 $58.47 $58.66 $52.39 3,300
2018-08-08 $58.17 $58.91 $58.17 $58.83 $52.54 22,254
2018-08-07 $58.55 $58.80 $58.39 $58.44 $52.20 3,033
2018-08-06 $58.16 $58.35 $58.09 $58.23 $52.01 6,423
2018-08-03 $58.81 $58.81 $58.06 $58.21 $51.99 4,890
2018-08-02 $58.01 $58.94 $58.01 $58.85 $52.56 2,448
2018-08-01 $57.91 $58.41 $57.91 $58.33 $52.10 8,126
2018-07-31 $57.87 $57.87 $57.27 $57.70 $51.53 8,121
2018-07-30 $58.33 $58.58 $58.08 $58.09 $51.88 4,801
2018-07-27 $58.45 $58.82 $57.98 $58.20 $51.98 11,935
2018-07-26 $58.34 $58.93 $58.34 $58.60 $52.34 3,913
2018-07-25 $58.38 $58.38 $58.05 $58.21 $51.99 5,087
2018-07-24 $59.93 $59.93 $58.85 $59.00 $52.70 14,550
2018-07-23 $59.09 $59.86 $59.03 $59.78 $53.39 4,892
2018-07-20 $58.29 $59.13 $58.29 $59.03 $52.72 3,311
2018-07-19 $58.36 $58.53 $58.23 $58.50 $52.25 2,272
2018-07-18 $58.13 $58.58 $58.08 $58.58 $52.32 7,237
2018-07-17 $57.94 $58.25 $57.94 $57.95 $51.76 4,436
2018-07-16 $57.34 $57.99 $57.34 $57.93 $51.74 11,840
2018-07-13 $57.76 $57.95 $57.25 $57.29 $51.17 14,103
2018-07-12 $58.90 $58.90 $57.50 $57.77 $51.60 6,316
2018-07-11 $58.37 $58.94 $58.37 $58.72 $52.45 18,623
2018-07-10 $59.67 $59.67 $58.53 $58.85 $52.56 13,440
2018-07-09 $58.69 $59.74 $58.69 $59.64 $53.27 6,046
2018-07-06 $58.20 $58.51 $58.20 $58.41 $52.17 3,833
2018-07-05 $57.84 $57.97 $57.64 $57.90 $51.71 5,667
2018-07-03 $58.09 $58.23 $57.89 $57.92 $51.73 2,161
2018-07-02 $57.11 $57.86 $57.01 $57.84 $51.66 9,635
2018-06-29 $58.18 $58.50 $57.89 $57.94 $51.75 17,750
2018-06-28 $57.74 $57.99 $57.66 $57.89 $51.70 7,526
2018-06-27 $58.95 $58.95 $57.90 $57.96 $51.77 15,072
2018-06-26 $59.29 $59.32 $58.80 $59.04 $52.73 11,511
2018-06-25 $59.75 $59.75 $58.82 $59.38 $53.03 12,943
2018-06-22 $60.50 $60.64 $59.74 $59.74 $53.36 141,080
2018-06-21 $59.96 $60.69 $59.96 $60.36 $53.91 142,484
2018-06-20 $60.68 $60.74 $60.26 $60.55 $54.08 19,336
2018-06-19 $59.43 $60.45 $59.43 $60.42 $53.96 10,685
2018-06-18 $59.24 $60.20 $59.24 $59.83 $53.44 7,084
2018-06-15 $59.90 $60.31 $59.68 $60.05 $53.41 2,177
2018-06-14 $60.41 $60.41 $59.70 $60.24 $53.58 26,324
2018-06-13 $60.17 $60.79 $60.12 $60.36 $53.69 6,120
2018-06-12 $61.16 $61.16 $60.23 $60.50 $53.81 10,857
2018-06-11 $62.01 $62.03 $60.78 $61.05 $54.30 11,426
2018-06-08 $61.56 $61.88 $61.56 $61.82 $54.98 13,004
2018-06-07 $61.86 $62.03 $61.39 $61.61 $54.80 11,458
2018-06-06 $60.63 $61.63 $60.63 $61.63 $54.82 11,394
2018-06-05 $60.55 $60.58 $60.20 $60.40 $53.72 38,446
2018-06-04 $60.09 $60.64 $59.98 $60.64 $53.93 8,552
2018-06-01 $60.08 $60.25 $59.95 $59.95 $53.32 3,442
2018-05-31 $59.77 $60.19 $59.40 $59.41 $52.84 24,906
2018-05-30 $59.56 $60.18 $59.30 $60.03 $53.39 11,265
2018-05-29 $59.45 $59.72 $58.65 $58.93 $52.41 40,728
2018-05-25 $59.91 $60.23 $59.84 $60.08 $53.44 17,218
2018-05-24 $60.18 $60.26 $59.17 $60.26 $53.60 63,647
2018-05-23 $60.35 $60.61 $60.11 $60.17 $53.52 24,910
2018-05-22 $60.61 $61.23 $60.61 $60.72 $54.01 29,343
2018-05-21 $59.91 $60.53 $59.91 $60.48 $53.79 8,622
2018-05-18 $59.86 $59.96 $59.47 $59.50 $52.92 34,006
2018-05-17 $59.75 $60.03 $59.74 $59.92 $53.29 13,178
2018-05-16 $59.34 $59.92 $59.31 $59.70 $53.10 6,045
2018-05-15 $59.02 $59.64 $59.02 $59.45 $52.88 6,748
2018-05-14 $59.35 $59.40 $59.01 $59.01 $52.49 5,616
2018-05-11 $59.51 $59.51 $59.18 $59.31 $52.75 4,293
2018-05-10 $59.22 $59.40 $58.73 $59.27 $52.72 8,715
2018-05-09 $58.93 $59.44 $58.93 $59.22 $52.67 25,073
2018-05-08 $58.24 $58.95 $58.24 $58.74 $52.24 4,629
2018-05-07 $58.07 $58.55 $57.60 $58.24 $51.80 6,811
2018-05-04 $56.95 $58.34 $56.95 $57.82 $51.43 5,507
2018-05-03 $57.42 $57.52 $56.83 $57.13 $50.81 8,323
2018-05-02 $57.72 $58.40 $57.40 $57.87 $51.47 8,890
2018-05-01 $56.92 $57.96 $56.67 $57.89 $51.49 18,202
2018-04-30 $58.50 $58.57 $57.37 $57.47 $51.12 17,434
2018-04-27 $58.12 $58.24 $58.05 $58.12 $51.69 1,710
2018-04-26 $58.08 $58.34 $57.87 $58.22 $51.78 3,621
2018-04-25 $58.14 $58.46 $57.63 $57.97 $51.56 12,035
2018-04-24 $58.04 $58.53 $57.58 $58.01 $51.60 17,234
2018-04-23 $57.06 $57.67 $57.06 $57.60 $51.23 4,307
2018-04-20 $56.62 $57.21 $56.02 $56.87 $50.58 9,646
2018-04-19 $55.59 $56.56 $55.59 $56.56 $50.31 16,832
2018-04-18 $56.07 $56.33 $55.66 $55.66 $49.51 45,604
2018-04-17 $56.84 $56.84 $55.86 $55.94 $49.75 11,031
2018-04-16 $56.59 $56.68 $56.10 $56.63 $50.37 8,789
2018-04-13 $57.46 $57.46 $55.99 $56.17 $49.96 17,750
2018-04-12 $56.47 $57.34 $56.42 $57.16 $50.84 9,309
2018-04-11 $55.94 $56.18 $55.82 $56.04 $49.84 10,807
2018-04-10 $56.08 $56.34 $55.64 $56.29 $50.07 8,303
2018-04-09 $55.81 $56.39 $55.64 $55.64 $49.49 6,031
2018-04-06 $56.25 $56.66 $54.85 $55.45 $49.32 24,320
2018-04-05 $57.09 $57.09 $56.35 $56.98 $50.68 65,335
2018-04-04 $55.53 $56.68 $55.53 $56.68 $50.41 6,301
2018-04-03 $55.50 $56.10 $55.48 $56.06 $49.86 7,362
2018-04-02 $56.40 $56.40 $54.59 $55.28 $49.17 11,047
2018-03-29 $56.30 $56.70 $55.92 $56.70 $50.43 8,711
2018-03-28 $55.40 $56.44 $55.13 $55.91 $49.73 18,484
2018-03-27 $56.84 $56.84 $55.31 $55.40 $49.27 17,224
2018-03-26 $55.80 $56.38 $55.50 $56.38 $50.15 7,214
2018-03-23 $57.17 $57.72 $54.84 $54.84 $48.78 26,755
2018-03-22 $58.46 $58.49 $56.92 $56.95 $50.65 22,119
2018-03-21 $58.96 $59.45 $58.60 $59.04 $52.51 18,590
2018-03-20 $59.64 $59.64 $58.85 $58.95 $52.43 10,287
2018-03-19 $59.52 $59.52 $58.53 $59.25 $52.70 10,995
2018-03-16 $59.80 $60.33 $59.57 $59.92 $53.16 6,662
2018-03-15 $59.21 $59.50 $59.00 $59.50 $52.79 7,753
2018-03-14 $60.00 $60.00 $59.03 $59.03 $52.37 104,141
2018-03-13 $60.51 $60.51 $59.86 $60.04 $53.26 21,528
2018-03-12 $60.19 $60.47 $59.99 $60.34 $53.53 33,877
2018-03-09 $59.84 $60.34 $59.53 $60.34 $53.53 10,371
2018-03-08 $60.14 $60.14 $58.80 $59.32 $52.63 12,905
2018-03-07 $59.60 $60.10 $59.42 $59.95 $53.18 57,881
2018-03-06 $58.89 $59.65 $58.70 $59.62 $52.89 8,899
2018-03-05 $57.77 $58.87 $57.33 $58.77 $52.14 6,876
2018-03-02 $56.71 $58.02 $56.39 $58.02 $51.47 14,220
2018-03-01 $56.63 $57.49 $56.60 $57.12 $50.67 17,364
2018-02-28 $58.06 $58.36 $56.73 $56.73 $50.33 9,504
2018-02-27 $59.15 $59.15 $57.86 $57.86 $51.33 6,935
2018-02-26 $58.42 $58.54 $57.93 $58.52 $51.92 9,748
2018-02-23 $57.62 $58.34 $57.62 $58.34 $51.76 30,158
2018-02-22 $58.71 $58.71 $57.41 $57.41 $50.93 11,778
2018-02-21 $58.80 $59.19 $58.58 $58.58 $51.97 14,481
2018-02-20 $58.49 $58.71 $57.84 $58.05 $51.50 20,324
2018-02-16 $58.01 $58.84 $58.01 $58.77 $52.14 13,790
2018-02-15 $58.26 $58.43 $57.91 $58.14 $51.58 18,689
2018-02-14 $56.28 $58.01 $56.28 $58.01 $51.46 14,936
2018-02-13 $55.88 $56.62 $55.88 $56.62 $50.23 25,783
2018-02-12 $56.39 $56.81 $55.70 $56.19 $49.85 20,593
2018-02-09 $55.80 $56.28 $54.59 $56.28 $49.93 27,696
2018-02-08 $56.74 $56.74 $55.23 $55.23 $49.00 14,916
2018-02-07 $56.35 $57.16 $56.35 $56.86 $50.44 6,611
2018-02-06 $54.70 $56.51 $54.60 $56.40 $50.03 48,539
2018-02-05 $57.96 $58.42 $55.96 $56.01 $49.69 64,120
2018-02-02 $58.64 $59.15 $58.18 $58.36 $51.77 35,873
2018-02-01 $57.76 $58.29 $57.43 $58.29 $51.71 9,651
2018-01-31 $57.99 $58.24 $57.80 $58.12 $51.56 10,899
2018-01-30 $58.21 $58.48 $57.91 $58.03 $51.48 17,277
2018-01-29 $58.83 $58.93 $58.63 $58.63 $52.01 10,389
2018-01-26 $58.80 $59.04 $58.41 $58.73 $52.10 14,767
2018-01-25 $59.33 $59.33 $58.58 $58.80 $52.16 25,286
2018-01-24 $59.57 $59.74 $59.23 $59.29 $52.60 16,006
2018-01-23 $59.18 $59.65 $58.97 $59.54 $52.82 16,069
2018-01-22 $59.47 $59.47 $59.07 $59.46 $52.75 7,704
2018-01-19 $58.96 $59.42 $58.96 $59.42 $52.71 11,022
2018-01-18 $58.98 $58.98 $58.56 $58.59 $51.98 10,105
2018-01-17 $58.94 $58.97 $58.26 $58.89 $52.24 8,245
2018-01-16 $59.50 $59.55 $58.53 $58.64 $52.02 31,783
2018-01-12 $59.15 $59.43 $58.92 $59.29 $52.60 102,876
2018-01-11 $58.19 $58.95 $58.19 $58.95 $52.30 8,367
2018-01-10 $57.20 $58.64 $57.04 $57.95 $51.41 16,823
2018-01-09 $56.75 $57.57 $56.75 $57.22 $50.76 28,399
2018-01-08 $56.49 $56.56 $56.15 $56.39 $50.03 7,230
2018-01-05 $56.41 $56.53 $56.10 $56.53 $50.15 10,329
2018-01-04 $56.13 $56.81 $56.05 $56.14 $49.80 20,751
2018-01-03 $55.83 $55.95 $55.58 $55.95 $49.64 9,270
2018-01-02 $56.00 $56.32 $55.59 $55.96 $49.64 8,522
2017-12-29 $56.69 $56.69 $56.00 $56.00 $49.68 8,345
2017-12-28 $56.17 $56.33 $56.17 $56.20 $49.86 3,432
2017-12-27 $56.59 $56.59 $56.08 $56.10 $49.77 8,536
2017-12-26 $57.03 $57.05 $56.30 $56.34 $49.98 6,636
2017-12-22 $57.17 $57.27 $56.66 $56.89 $50.47 6,089
2017-12-21 $56.88 $57.35 $56.78 $57.28 $50.82 7,021
2017-12-20 $57.09 $57.09 $55.93 $56.46 $50.09 4,872
2017-12-19 $57.23 $57.26 $56.64 $56.76 $50.35 7,042
2017-12-18 $56.81 $57.24 $56.59 $57.03 $50.59 22,504
2017-12-15 $55.75 $57.19 $55.75 $56.60 $49.89 21,083
2017-12-14 $55.78 $56.14 $54.96 $55.12 $48.59 9,527
2017-12-13 $56.24 $56.67 $55.75 $55.75 $49.14 7,870
2017-12-12 $56.21 $56.42 $56.02 $56.27 $49.60 6,567
2017-12-11 $56.42 $56.42 $55.72 $55.87 $49.25 8,587
2017-12-08 $56.94 $56.94 $56.23 $56.28 $49.61 4,184
2017-12-07 $56.19 $57.00 $56.07 $56.64 $49.93 9,782
2017-12-06 $56.42 $56.94 $56.30 $56.30 $49.63 5,336
2017-12-05 $58.29 $58.29 $56.66 $56.66 $49.94 18,753
2017-12-04 $58.03 $58.95 $57.91 $57.97 $51.10 31,672
2017-12-01 $57.09 $57.25 $55.22 $56.79 $50.06 7,263
2017-11-30 $58.48 $58.48 $57.10 $57.18 $50.40 31,428
2017-11-29 $56.59 $58.15 $56.59 $58.03 $51.15 19,063
2017-11-28 $54.55 $56.19 $54.53 $56.19 $49.53 7,445
2017-11-27 $53.87 $54.50 $53.87 $54.11 $47.70 9,892
2017-11-24 $54.52 $54.60 $53.95 $54.02 $47.62 4,382
2017-11-22 $54.52 $54.86 $54.43 $54.53 $48.07 3,458
2017-11-21 $54.40 $54.66 $54.38 $54.66 $48.18 15,422
2017-11-20 $53.94 $54.44 $53.94 $54.44 $47.99 1,538
2017-11-17 $53.40 $53.89 $53.38 $53.89 $47.50 6,519
2017-11-16 $53.69 $53.80 $53.45 $53.45 $47.11 8,250
2017-11-15 $52.66 $53.61 $52.63 $53.43 $47.10 5,978
2017-11-14 $52.99 $53.32 $52.97 $53.30 $46.98 213,779
2017-11-13 $52.27 $53.17 $52.26 $53.14 $46.84 4,985
2017-11-10 $52.69 $52.80 $52.47 $52.63 $46.39 6,692
2017-11-09 $52.63 $52.99 $51.90 $52.39 $46.18 6,417
2017-11-08 $53.12 $53.13 $52.54 $53.00 $46.72 16,595
2017-11-07 $54.63 $54.63 $53.24 $53.33 $47.01 10,781
2017-11-06 $54.82 $55.00 $54.80 $55.00 $48.48 4,690
2017-11-03 $54.84 $55.15 $54.81 $55.04 $48.51 18,056
2017-11-02 $54.62 $55.30 $54.45 $55.27 $48.72 3,665
2017-11-01 $55.45 $55.45 $54.51 $54.83 $48.33 19,693
2017-10-31 $55.48 $55.48 $55.19 $55.23 $48.69 2,873
2017-10-30 $55.60 $55.70 $54.75 $54.87 $48.37 59,832
2017-10-27 $56.19 $56.19 $55.84 $55.91 $49.28 5,480
2017-10-26 $55.36 $55.80 $55.27 $55.80 $49.19 1,943
2017-10-25 $55.34 $55.34 $54.63 $55.09 $48.56 10,458
2017-10-24 $55.57 $55.58 $55.28 $55.41 $48.84 4,528
2017-10-23 $55.55 $55.63 $54.98 $54.98 $48.46 6,202
2017-10-20 $55.50 $55.80 $55.40 $55.64 $49.05 16,629
2017-10-19 $54.22 $55.09 $54.16 $54.93 $48.42 4,100
2017-10-18 $54.37 $54.66 $54.33 $54.48 $48.02 8,189
2017-10-17 $54.75 $54.75 $54.00 $54.09 $47.68 6,606
2017-10-16 $54.37 $54.82 $54.37 $54.79 $48.30 3,253
2017-10-13 $54.27 $54.78 $53.99 $54.37 $47.93 13,474
2017-10-12 $55.01 $55.01 $54.58 $54.62 $48.15 9,373
2017-10-11 $55.00 $55.36 $54.97 $55.00 $48.48 8,547
2017-10-10 $55.11 $55.48 $55.01 $55.48 $48.90 9,879
2017-10-09 $55.15 $55.15 $54.81 $54.99 $48.47 29,257
2017-10-06 $55.30 $55.38 $54.87 $55.09 $48.56 12,382
2017-10-05 $54.46 $55.20 $54.33 $55.03 $48.51 62,658
2017-10-04 $55.06 $55.06 $54.31 $54.36 $47.92 29,083
2017-10-03 $55.59 $55.59 $54.89 $55.27 $48.72 8,337
2017-10-02 $55.04 $55.53 $54.75 $55.53 $48.95 8,384
2017-09-29 $54.82 $55.48 $54.69 $55.03 $48.51 123,643
2017-09-28 $54.42 $54.81 $54.04 $54.81 $48.31 9,088
2017-09-27 $53.96 $54.74 $53.59 $54.51 $48.05 13,996
2017-09-26 $53.03 $53.25 $52.93 $53.24 $46.93 5,002
2017-09-25 $52.61 $53.00 $52.48 $52.76 $46.51 10,581
2017-09-22 $52.45 $52.70 $52.45 $52.60 $46.37 5,027
2017-09-21 $52.35 $52.62 $52.31 $52.42 $46.21 17,623
2017-09-20 $51.20 $52.43 $51.20 $52.31 $46.11 5,298
2017-09-19 $51.20 $51.72 $51.20 $51.69 $45.56 2,720
2017-09-18 $50.59 $51.48 $50.59 $51.39 $45.30 9,610
2017-09-15 $50.72 $50.92 $50.65 $50.91 $44.69 15,453
2017-09-14 $51.30 $51.32 $50.60 $50.73 $44.54 12,274
2017-09-13 $50.83 $51.27 $50.83 $51.27 $45.01 12,318
2017-09-12 $50.00 $51.16 $50.00 $51.10 $44.86 7,288
2017-09-11 $48.80 $50.12 $48.80 $49.85 $43.76 120,291
2017-09-08 $47.64 $48.90 $47.64 $48.59 $42.66 89,501
2017-09-07 $49.00 $49.00 $47.80 $47.96 $42.10 20,422
2017-09-06 $49.45 $49.69 $49.05 $49.25 $43.24 27,773
2017-09-05 $50.35 $50.35 $49.03 $49.15 $43.15 68,661
2017-09-01 $50.44 $50.77 $50.44 $50.70 $44.51 4,236
2017-08-31 $50.33 $50.53 $50.27 $50.32 $44.18 11,898
2017-08-30 $50.07 $50.44 $50.07 $50.38 $44.23 35,712
2017-08-29 $49.64 $50.15 $49.62 $50.11 $43.99 11,516
2017-08-28 $50.70 $50.85 $50.19 $50.35 $44.20 23,154
2017-08-25 $50.36 $50.87 $50.36 $50.69 $44.50 10,304
2017-08-24 $50.37 $50.41 $50.06 $50.35 $44.20 5,467
2017-08-23 $49.57 $50.38 $49.57 $50.11 $43.99 48,857
2017-08-22 $49.63 $50.06 $49.63 $49.95 $43.85 119,658
2017-08-21 $49.30 $49.61 $49.25 $49.53 $43.48 17,111
2017-08-18 $49.39 $49.72 $49.04 $49.56 $43.51 15,850
2017-08-17 $50.65 $50.75 $49.41 $49.49 $43.45 4,404
2017-08-16 $51.13 $51.44 $50.80 $50.90 $44.68 43,225
2017-08-15 $51.72 $51.80 $51.04 $51.04 $44.81 13,141
2017-08-14 $50.50 $51.41 $50.27 $51.41 $45.13 10,625
2017-08-11 $50.62 $50.62 $49.92 $50.10 $43.98 13,718
2017-08-10 $51.52 $51.52 $50.50 $50.50 $44.33 13,519
2017-08-09 $52.04 $52.09 $51.76 $51.88 $45.55 32,781
2017-08-08 $52.50 $53.41 $52.50 $52.76 $46.32 7,265
2017-08-07 $52.80 $52.80 $52.49 $52.55 $46.13 24,257
2017-08-04 $52.97 $53.22 $52.89 $52.94 $46.48 15,702
2017-08-03 $52.73 $53.09 $52.39 $52.45 $46.05 21,261
2017-08-02 $53.03 $53.08 $52.70 $52.98 $46.51 2,939
2017-08-01 $52.88 $53.05 $52.83 $53.05 $46.57 10,304
2017-07-31 $52.63 $52.91 $52.41 $52.70 $46.26 6,855
2017-07-28 $52.75 $52.75 $52.22 $52.33 $45.94 3,367
2017-07-27 $53.09 $53.48 $52.79 $53.05 $46.57 10,660
2017-07-26 $54.25 $54.25 $52.91 $52.91 $46.45 4,378
2017-07-25 $54.20 $54.50 $54.17 $54.36 $47.72 10,019
2017-07-24 $52.88 $53.37 $52.88 $53.37 $46.85 6,224
2017-07-21 $53.21 $53.33 $52.82 $52.86 $46.41 7,811
2017-07-20 $53.52 $53.72 $53.20 $53.31 $46.80 6,630
2017-07-19 $53.48 $53.71 $53.09 $53.39 $46.87 8,282
2017-07-18 $52.98 $53.43 $52.98 $53.36 $46.84 14,798
2017-07-17 $53.24 $53.64 $53.13 $53.50 $46.97 10,785
2017-07-14 $52.97 $53.60 $52.81 $53.45 $46.92 10,164
2017-07-13 $53.63 $53.90 $53.44 $53.70 $47.15 8,430
2017-07-12 $53.47 $54.01 $53.42 $53.68 $47.13 10,985
2017-07-11 $53.77 $54.15 $53.33 $53.71 $47.15 5,056
2017-07-10 $54.00 $54.23 $53.72 $53.81 $47.24 35,868
2017-07-07 $53.75 $54.37 $53.70 $54.32 $47.69 4,077
2017-07-06 $54.47 $54.70 $53.89 $54.01 $47.41 19,227
2017-07-05 $54.97 $55.05 $54.20 $54.62 $47.95 60,604
2017-07-03 $53.89 $55.09 $53.89 $54.86 $48.16 5,929
2017-06-30 $54.04 $54.37 $53.47 $53.74 $47.18 30,355
2017-06-29 $54.08 $54.31 $53.40 $53.97 $47.38 13,373
2017-06-28 $52.90 $53.35 $52.89 $53.19 $46.70 24,254
2017-06-27 $52.22 $52.91 $52.17 $52.27 $45.89 7,307
2017-06-26 $51.64 $52.29 $51.62 $52.02 $45.67 7,085
2017-06-23 $52.19 $52.19 $51.68 $51.79 $45.47 7,264
2017-06-22 $52.10 $52.24 $51.70 $51.93 $45.59 8,649
2017-06-21 $53.07 $53.07 $52.24 $52.24 $45.86 10,087
2017-06-20 $53.47 $53.47 $53.06 $53.06 $46.58 15,403
2017-06-19 $54.30 $54.56 $53.80 $53.87 $47.29 10,224
2017-06-16 $54.32 $54.32 $53.72 $53.91 $47.33 6,314
2017-06-15 $54.90 $55.22 $54.48 $54.77 $47.86 4,733
2017-06-14 $54.51 $54.89 $53.75 $54.82 $47.90 21,743
2017-06-13 $55.45 $55.48 $54.78 $55.14 $48.18 17,158
2017-06-12 $55.35 $55.96 $54.57 $55.01 $48.07 34,556
2017-06-09 $53.57 $55.37 $53.57 $55.13 $48.17 29,515
2017-06-08 $51.54 $54.00 $51.54 $53.31 $46.58 17,361
2017-06-07 $51.21 $51.77 $51.21 $51.49 $44.99 8,128
2017-06-06 $50.84 $51.27 $50.74 $51.00 $44.57 6,860
2017-06-05 $51.48 $51.88 $51.46 $51.46 $44.97 3,437
2017-06-02 $51.32 $52.04 $51.18 $51.42 $44.93 16,526
2017-06-01 $51.11 $51.66 $50.61 $51.66 $45.14 10,662
2017-05-31 $51.16 $51.16 $49.89 $50.69 $44.29 19,974
2017-05-30 $51.35 $51.35 $50.68 $51.10 $44.65 24,598
2017-05-26 $51.78 $51.86 $51.45 $51.56 $45.06 25,856
2017-05-25 $52.23 $52.23 $51.69 $51.91 $45.36 11,796
2017-05-24 $52.44 $52.44 $51.88 $52.00 $45.44 3,668
2017-05-23 $51.70 $52.59 $51.38 $52.26 $45.67 6,592
2017-05-22 $51.48 $51.62 $51.12 $51.62 $45.11 5,090
2017-05-19 $51.28 $51.79 $51.24 $51.24 $44.78 21,493
2017-05-18 $50.63 $51.40 $50.63 $51.31 $44.84 16,107
2017-05-17 $51.72 $51.80 $50.39 $50.84 $44.43 28,357
2017-05-16 $52.79 $53.06 $52.35 $52.99 $46.30 8,019
2017-05-15 $52.68 $53.03 $52.68 $52.82 $46.16 6,205
2017-05-12 $52.19 $52.45 $51.71 $52.45 $45.83 4,841
2017-05-11 $53.28 $53.28 $52.29 $52.66 $46.02 7,929
2017-05-10 $53.16 $53.63 $53.14 $53.46 $46.72 13,897
2017-05-09 $54.08 $54.28 $53.22 $53.40 $46.66 10,496
2017-05-08 $53.66 $53.97 $53.50 $53.85 $47.06 252,632
2017-05-05 $54.18 $54.18 $53.35 $53.76 $46.98 15,548
2017-05-04 $54.15 $54.37 $53.64 $53.82 $47.03 10,646
2017-05-03 $53.01 $53.76 $53.01 $53.65 $46.88 7,454
2017-05-02 $53.60 $53.61 $53.05 $53.26 $46.54 28,214
2017-05-01 $53.54 $53.85 $53.14 $53.85 $47.06 11,820
2017-04-28 $54.36 $54.49 $53.11 $53.11 $46.41 7,274
2017-04-27 $55.20 $55.20 $54.16 $54.29 $47.44 9,657
2017-04-26 $54.23 $55.58 $54.23 $55.13 $48.17 21,824
2017-04-25 $54.68 $54.90 $54.36 $54.36 $47.50 12,987
2017-04-24 $54.33 $54.80 $54.12 $54.13 $47.30 14,455
2017-04-21 $52.74 $53.26 $52.74 $53.10 $46.40 7,934
2017-04-20 $52.24 $52.98 $52.13 $52.94 $46.26 10,202
2017-04-19 $51.79 $52.31 $51.79 $51.84 $45.30 13,090
2017-04-18 $51.04 $51.49 $50.58 $51.35 $44.87 14,017
2017-04-17 $50.83 $51.53 $50.30 $51.53 $45.03 54,021
2017-04-13 $51.64 $51.76 $50.60 $50.60 $44.22 57,298
2017-04-12 $52.63 $52.64 $51.76 $51.93 $45.38 28,960
2017-04-11 $51.84 $52.71 $51.71 $52.71 $46.06 22,954
2017-04-10 $52.58 $52.89 $51.84 $52.17 $45.59 11,463
2017-04-07 $52.33 $52.69 $52.12 $52.62 $45.98 39,184
2017-04-06 $52.14 $52.94 $51.62 $52.69 $46.04 14,347
2017-04-05 $53.75 $53.85 $52.07 $52.16 $45.58 24,612
2017-04-04 $52.87 $53.29 $52.70 $53.09 $46.39 9,850
2017-04-03 $53.83 $53.92 $52.57 $53.15 $46.44 17,558
2017-03-31 $54.17 $54.20 $53.74 $53.74 $46.96 17,613
2017-03-30 $52.53 $54.40 $52.53 $54.24 $47.40 49,199
2017-03-29 $52.30 $52.54 $52.17 $52.42 $45.81 59,871
2017-03-28 $51.47 $52.83 $51.28 $52.63 $45.99 1,189,827
2017-03-27 $50.72 $51.86 $50.28 $51.84 $45.30 902,381
2017-03-24 $52.03 $52.53 $51.72 $52.17 $45.59 159,902
2017-03-23 $51.30 $52.69 $51.30 $52.03 $45.47 124,563
2017-03-22 $51.35 $52.11 $51.01 $51.56 $45.06 51,761
2017-03-21 $55.44 $55.44 $51.90 $52.00 $45.44 59,050
2017-03-20 $55.83 $55.83 $55.06 $55.06 $48.11 91,381
2017-03-17 $56.15 $56.15 $55.24 $55.86 $48.81 10,194
2017-03-16 $55.80 $56.15 $55.53 $55.98 $48.86 29,847
2017-03-15 $55.91 $56.29 $55.25 $55.42 $48.38 19,343
2017-03-14 $55.47 $55.82 $54.96 $55.82 $48.72 11,853
2017-03-13 $55.82 $56.25 $55.66 $55.88 $48.77 16,655
2017-03-10 $56.31 $56.66 $55.06 $55.69 $48.61 23,563
2017-03-09 $56.01 $56.41 $55.81 $55.88 $48.77 73,098
2017-03-08 $57.07 $57.11 $55.81 $55.91 $48.80 25,773
2017-03-07 $56.73 $56.90 $56.32 $56.37 $49.20 9,344
2017-03-06 $56.66 $57.04 $56.26 $56.66 $49.45 24,844
2017-03-03 $56.80 $57.28 $56.75 $57.16 $49.89 22,019
2017-03-02 $58.48 $58.72 $56.68 $56.80 $49.57 36,936
2017-03-01 $58.00 $58.53 $57.93 $58.47 $51.03 39,685
2017-02-28 $57.21 $57.21 $56.50 $56.61 $49.41 26,805
2017-02-27 $56.94 $57.36 $56.90 $57.29 $50.00 16,044
2017-02-24 $56.62 $56.97 $56.62 $56.97 $49.72 17,566
2017-02-23 $57.42 $57.69 $56.60 $57.33 $50.04 16,284
2017-02-22 $57.08 $57.53 $57.08 $57.38 $50.08 46,751
2017-02-21 $57.32 $57.52 $56.94 $57.39 $50.09 206,405
2017-02-17 $56.65 $57.03 $56.40 $56.99 $49.74 38,883
2017-02-16 $57.08 $57.18 $56.62 $57.15 $49.88 24,652
2017-02-15 $57.14 $57.24 $56.76 $57.05 $49.79 51,564
2017-02-14 $55.99 $57.00 $55.86 $56.93 $49.69 26,539
2017-02-13 $55.81 $56.37 $55.81 $55.95 $48.83 28,625
2017-02-10 $55.64 $55.64 $55.12 $55.46 $48.41 19,589
2017-02-09 $54.52 $55.41 $54.52 $55.23 $48.21 35,185
2017-02-08 $54.71 $54.71 $53.82 $54.28 $47.38 54,352
2017-02-07 $55.26 $55.35 $54.66 $54.88 $47.90 20,513
2017-02-06 $55.39 $55.76 $55.04 $55.11 $48.10 25,702
2017-02-03 $54.86 $55.74 $54.83 $55.70 $48.62 37,273
2017-02-02 $54.56 $54.75 $53.97 $54.18 $47.29 40,483
2017-02-01 $55.82 $56.37 $54.82 $54.88 $47.90 778,198
2017-01-31 $54.96 $55.45 $54.82 $55.27 $48.24 19,654
2017-01-30 $55.69 $55.69 $54.60 $55.19 $48.17 276,694
2017-01-27 $56.88 $56.88 $56.00 $56.12 $48.98 19,408
2017-01-26 $56.49 $56.74 $56.25 $56.74 $49.52 22,923
2017-01-25 $56.14 $56.44 $55.96 $56.33 $49.17 38,641
2017-01-24 $54.41 $55.50 $54.40 $55.40 $48.35 31,700
2017-01-23 $54.15 $54.37 $53.74 $54.21 $47.32 513,214
2017-01-20 $53.97 $54.66 $53.97 $54.38 $47.46 306,848
2017-01-19 $54.66 $54.66 $53.61 $53.92 $47.06 271,498
2017-01-18 $54.03 $54.16 $53.57 $54.12 $47.24 25,411
2017-01-17 $55.01 $55.10 $53.71 $53.71 $46.88 36,989
2017-01-13 $55.39 $56.49 $55.39 $55.64 $48.56 286,530
2017-01-12 $55.88 $55.88 $54.45 $55.02 $48.02 279,354
2017-01-11 $55.90 $56.11 $55.22 $56.11 $48.97 22,288
2017-01-10 $55.29 $55.98 $55.18 $55.80 $48.70 130,576
2017-01-09 $55.90 $55.90 $55.00 $55.04 $48.04 132,842
2017-01-06 $56.10 $56.34 $55.83 $55.93 $48.82 20,072
2017-01-05 $56.78 $56.84 $55.29 $55.78 $48.69 55,621
2017-01-04 $56.20 $56.96 $56.20 $56.89 $49.65 31,779
2017-01-03 $56.32 $57.12 $55.59 $55.96 $48.84 188,058
2016-12-30 $56.12 $56.16 $55.91 $55.91 $48.80 26,008
2016-12-29 $56.50 $56.50 $55.64 $55.95 $48.83 26,802
2016-12-28 $57.13 $57.13 $56.16 $56.17 $49.02 16,731
2016-12-27 $56.74 $56.80 $56.38 $56.79 $49.56 14,452
2016-12-23 $56.42 $56.49 $56.19 $56.38 $49.21 38,833
2016-12-22 $56.40 $56.58 $56.03 $56.37 $49.20 35,394
2016-12-21 $56.57 $56.57 $56.06 $56.33 $49.17 49,020
2016-12-20 $55.96 $56.43 $55.96 $56.43 $49.25 63,656
2016-12-19 $55.07 $55.54 $54.68 $55.54 $48.48 41,488
2016-12-16 $55.91 $56.23 $55.04 $55.04 $48.04 36,483
2016-12-15 $55.80 $56.42 $55.57 $56.18 $48.73 37,050
2016-12-14 $55.71 $56.20 $55.20 $55.37 $48.03 49,082
2016-12-13 $55.91 $55.97 $55.23 $55.82 $48.42 70,334
2016-12-12 $57.16 $57.16 $55.40 $55.58 $48.21 48,759
2016-12-09 $57.06 $57.06 $56.37 $57.01 $49.45 518,487
2016-12-08 $56.23 $57.09 $55.84 $56.83 $49.30 68,071
2016-12-07 $55.27 $55.73 $54.98 $55.73 $48.34 300,790
2016-12-06 $54.79 $55.29 $54.34 $55.17 $47.86 61,036
2016-12-05 $53.92 $54.37 $53.91 $54.25 $47.06 18,955
2016-12-02 $54.15 $54.15 $53.26 $53.36 $46.29 20,869
2016-12-01 $53.30 $54.08 $53.30 $53.80 $46.67 154,668
2016-11-30 $53.68 $53.68 $52.81 $53.03 $46.01 36,982
2016-11-29 $52.28 $52.90 $52.28 $52.56 $45.59 69,508
2016-11-28 $53.36 $53.36 $52.16 $52.16 $45.25 29,777
2016-11-25 $53.34 $53.34 $53.10 $53.20 $46.15 14,508
2016-11-23 $53.30 $53.45 $53.01 $53.40 $46.32 30,967
2016-11-22 $52.50 $53.13 $52.50 $53.04 $46.01 86,770
2016-11-21 $52.73 $52.73 $51.96 $52.50 $45.54 100,113
2016-11-18 $52.09 $52.43 $51.80 $52.30 $45.37 38,278
2016-11-17 $51.79 $51.99 $51.63 $51.88 $45.00 82,434
2016-11-16 $51.80 $51.80 $51.14 $51.45 $44.63 54,772
2016-11-15 $52.19 $52.19 $50.50 $51.89 $45.02 89,137
2016-11-14 $51.27 $52.75 $51.11 $51.57 $44.74 380,164
2016-11-11 $48.83 $50.60 $48.58 $50.59 $43.89 39,803
2016-11-10 $47.46 $49.15 $47.46 $49.04 $42.54 102,353
2016-11-09 $43.62 $47.00 $43.62 $46.79 $40.59 26,803
2016-11-08 $44.23 $44.59 $44.17 $44.40 $38.52 13,117
2016-11-07 $44.19 $44.63 $43.99 $44.63 $38.72 16,456
2016-11-04 $42.99 $43.73 $42.99 $43.44 $37.68 4,766
2016-11-03 $43.13 $43.48 $43.13 $43.19 $37.47 6,276
2016-11-02 $43.38 $43.38 $42.96 $43.04 $37.34 9,034
2016-11-01 $44.20 $44.20 $43.48 $43.94 $38.11 17,613
2016-10-31 $43.97 $44.23 $43.75 $44.21 $38.35 165,963
2016-10-28 $44.08 $44.08 $43.70 $43.84 $38.03 6,216
2016-10-27 $44.19 $44.30 $43.95 $44.15 $38.30 9,654
2016-10-26 $44.17 $44.20 $43.92 $43.99 $38.16 4,402
2016-10-25 $44.15 $44.18 $43.94 $43.95 $38.12 3,235
2016-10-24 $44.01 $44.51 $44.01 $44.25 $38.38 4,602
2016-10-21 $43.75 $43.83 $43.67 $43.83 $38.02 3,793
2016-10-20 $43.90 $43.95 $43.56 $43.84 $38.03 6,125
2016-10-19 $43.46 $44.00 $43.37 $43.94 $38.12 47,938
2016-10-18 $43.42 $43.52 $43.00 $43.22 $37.49 6,389
2016-10-17 $43.21 $43.21 $42.81 $42.86 $37.18 29,063
2016-10-14 $43.38 $43.38 $43.04 $43.20 $37.47 4,096
2016-10-13 $43.55 $43.55 $42.64 $42.80 $37.13 6,489
2016-10-12 $44.04 $44.22 $44.00 $44.00 $38.17 10,514
2016-10-11 $44.55 $44.61 $43.88 $44.08 $38.24 2,418
2016-10-10 $44.64 $44.75 $44.43 $44.52 $38.62 16,235
2016-10-07 $44.23 $44.23 $43.78 $44.19 $38.34 3,612
2016-10-06 $44.10 $44.27 $44.02 $44.24 $38.38 4,194
2016-10-05 $43.34 $44.40 $43.34 $44.22 $38.36 13,740
2016-10-04 $43.30 $43.45 $43.25 $43.40 $37.65 9,171
2016-10-03 $43.21 $43.42 $42.99 $43.13 $37.41 5,366
2016-09-30 $43.12 $43.69 $43.12 $43.58 $37.80 9,648
2016-09-29 $43.35 $43.61 $42.86 $42.86 $37.18 11,857
2016-09-28 $43.02 $43.47 $42.90 $43.44 $37.68 9,752
2016-09-27 $42.35 $42.93 $42.35 $42.86 $37.18 4,906
2016-09-26 $43.22 $43.22 $42.63 $42.63 $36.98 6,377
2016-09-23 $43.51 $43.73 $43.51 $43.60 $37.82 3,963
2016-09-22 $43.32 $43.55 $43.32 $43.55 $37.78 3,379
2016-09-21 $43.25 $43.25 $42.79 $43.14 $37.42 6,744
2016-09-20 $43.18 $43.18 $43.00 $43.11 $37.40 7,354
2016-09-19 $43.09 $43.34 $42.74 $42.90 $37.21 6,255
2016-09-16 $42.84 $43.04 $42.66 $42.89 $37.21 10,938
2016-09-15 $42.93 $43.40 $42.93 $43.35 $37.41 4,973
2016-09-14 $43.46 $43.51 $42.93 $42.93 $37.05 5,490
2016-09-13 $43.67 $43.67 $43.00 $43.47 $37.52 17,697
2016-09-12 $43.73 $44.04 $43.50 $44.04 $38.01 11,461
2016-09-09 $44.40 $44.40 $43.97 $43.97 $37.95 11,622
2016-09-08 $44.20 $44.40 $44.08 $44.29 $38.22 8,527
2016-09-07 $43.47 $44.19 $43.47 $44.19 $38.14 9,519
2016-09-06 $44.57 $44.57 $43.74 $43.75 $37.76 9,339
2016-09-02 $44.18 $44.45 $44.18 $44.45 $38.36 5,686
2016-09-01 $44.46 $44.60 $43.84 $44.01 $37.98 4,593
2016-08-31 $44.41 $44.57 $44.01 $44.43 $38.35 24,969
2016-08-30 $44.04 $44.41 $44.04 $44.41 $38.33 27,210
2016-08-29 $43.70 $44.12 $43.70 $44.02 $37.99 137,181
2016-08-26 $43.54 $43.74 $43.40 $43.70 $37.72 9,502
2016-08-25 $43.03 $43.43 $43.03 $43.41 $37.47 5,462
2016-08-24 $43.28 $43.29 $43.10 $43.21 $37.29 4,180
2016-08-23 $43.29 $43.29 $43.17 $43.19 $37.28 3,846
2016-08-22 $42.84 $43.07 $42.80 $43.03 $37.14 5,233
2016-08-19 $42.88 $42.99 $42.84 $42.95 $37.07 4,351
2016-08-18 $42.64 $42.92 $42.64 $42.87 $37.00 6,874
2016-08-17 $42.42 $42.79 $42.42 $42.64 $36.80 18,734
2016-08-16 $42.45 $42.67 $42.37 $42.58 $36.75 5,009
2016-08-15 $42.14 $42.70 $42.14 $42.62 $36.79 8,094
2016-08-12 $41.96 $42.06 $41.91 $42.06 $36.30 4,133
2016-08-11 $42.28 $42.37 $42.22 $42.23 $36.45 3,547
2016-08-10 $42.49 $42.52 $42.11 $42.11 $36.35 4,627
2016-08-09 $42.65 $42.69 $42.49 $42.65 $36.81 5,788
2016-08-08 $42.58 $42.66 $42.43 $42.48 $36.66 5,126
2016-08-05 $41.41 $42.73 $41.41 $42.71 $36.86 8,100
2016-08-04 $41.09 $41.48 $41.09 $41.32 $35.67 4,605
2016-08-03 $40.66 $41.26 $40.66 $41.26 $35.61 11,381
2016-08-02 $41.08 $41.21 $40.62 $40.81 $35.22 23,688
2016-08-01 $41.53 $41.60 $41.04 $41.04 $35.42 2,738
2016-07-29 $41.57 $41.72 $41.51 $41.56 $35.87 8,211
2016-07-28 $41.69 $41.86 $41.66 $41.86 $36.13 2,863
2016-07-27 $42.06 $42.06 $41.73 $41.83 $36.10 6,274
2016-07-26 $41.47 $41.76 $41.47 $41.75 $36.03 5,885
2016-07-25 $41.76 $41.76 $41.56 $41.59 $35.89 6,621
2016-07-22 $41.34 $41.97 $41.34 $41.86 $36.13 6,727
2016-07-21 $41.81 $41.81 $41.29 $41.32 $35.66 5,864
2016-07-20 $41.96 $41.96 $41.79 $41.79 $36.07 4,300
2016-07-19 $41.89 $42.16 $41.89 $41.98 $36.23 7,162
2016-07-18 $42.01 $42.19 $41.93 $41.94 $36.20 7,006
2016-07-15 $42.42 $42.42 $42.12 $42.31 $36.52 6,194
2016-07-14 $42.41 $42.41 $42.05 $42.16 $36.39 5,833
2016-07-13 $41.67 $41.68 $41.44 $41.63 $35.93 4,619
2016-07-12 $41.01 $41.75 $41.01 $41.69 $35.98 6,469
2016-07-11 $40.36 $40.70 $40.36 $40.69 $35.12 4,514
2016-07-08 $40.00 $40.23 $40.00 $40.02 $34.54 4,211
2016-07-07 $39.08 $39.40 $39.05 $39.30 $33.92 4,586
2016-07-06 $38.37 $38.95 $38.12 $38.95 $33.62 6,291
2016-07-05 $39.29 $39.29 $38.37 $38.61 $33.32 8,037
2016-07-01 $39.96 $40.00 $39.43 $39.68 $34.25 4,402
2016-06-30 $39.50 $40.23 $39.42 $40.23 $34.72 11,077
2016-06-29 $38.65 $39.30 $38.65 $39.30 $33.92 12,224
2016-06-28 $37.88 $38.29 $37.63 $38.13 $32.91 7,334
2016-06-27 $38.37 $38.37 $37.01 $37.13 $32.05 24,054
2016-06-24 $40.08 $40.15 $38.85 $39.07 $33.72 36,054
2016-06-23 $41.01 $41.85 $41.01 $41.85 $36.12 5,785
2016-06-22 $40.91 $41.01 $40.45 $40.45 $34.91 5,485
2016-06-21 $40.22 $40.61 $40.22 $40.52 $34.97 4,932
2016-06-20 $40.46 $40.69 $40.42 $40.42 $34.89 2,450
2016-06-17 $39.99 $40.18 $39.69 $39.85 $34.39 3,936
2016-06-16 $40.08 $40.08 $39.75 $39.89 $34.24 3,973
2016-06-15 $40.35 $41.09 $40.35 $40.50 $34.77 3,133
2016-06-14 $41.14 $41.14 $40.26 $40.28 $34.58 3,833
2016-06-13 $41.43 $41.45 $40.98 $41.02 $35.21 4,191
2016-06-10 $41.50 $41.81 $41.49 $41.60 $35.71 3,901
2016-06-09 $42.35 $42.35 $41.87 $42.11 $36.15 4,976
2016-06-08 $42.50 $42.74 $42.50 $42.72 $36.67 5,169
2016-06-07 $42.84 $42.84 $42.49 $42.57 $36.54 74,981
2016-06-06 $42.12 $42.92 $42.12 $42.74 $36.69 8,792
2016-06-03 $42.48 $42.48 $41.26 $42.11 $36.15 8,846
2016-06-02 $42.48 $42.94 $42.47 $42.90 $36.83 6,356
2016-06-01 $42.24 $42.81 $42.20 $42.79 $36.73 7,526
2016-05-31 $42.93 $42.93 $42.49 $42.56 $36.53 4,603
2016-05-27 $42.25 $42.66 $42.19 $42.66 $36.62 8,312
2016-05-26 $42.28 $42.38 $42.17 $42.19 $36.22 9,371
2016-05-25 $42.46 $42.77 $42.43 $42.63 $36.60 8,113
2016-05-24 $41.55 $42.10 $41.55 $42.08 $36.12 6,508
2016-05-23 $41.19 $41.28 $40.79 $41.08 $35.27 3,020
2016-05-20 $40.88 $41.51 $40.88 $41.25 $35.41 5,037
2016-05-19 $41.06 $41.38 $40.44 $40.71 $34.95 6,923
2016-05-18 $40.18 $41.30 $40.18 $41.21 $35.38 8,118
2016-05-17 $40.18 $40.35 $39.50 $39.57 $33.97 5,837
2016-05-16 $39.95 $40.30 $39.91 $40.17 $34.48 5,086
2016-05-13 $40.08 $40.08 $39.39 $39.49 $33.90 3,971
2016-05-12 $40.42 $40.42 $39.94 $40.24 $34.54 5,093
2016-05-11 $40.63 $40.76 $40.29 $40.29 $34.59 6,471
2016-05-10 $40.20 $40.61 $40.08 $40.48 $34.75 7,508
2016-05-09 $39.81 $40.01 $39.64 $39.82 $34.18 3,830
2016-05-06 $39.74 $39.82 $39.41 $39.82 $34.18 5,166
2016-05-05 $39.84 $39.98 $39.62 $39.65 $34.04 4,436
2016-05-04 $40.17 $40.57 $39.59 $40.00 $34.34 7,792
2016-05-03 $41.02 $41.02 $40.34 $40.51 $34.78 9,166
2016-05-02 $41.71 $41.71 $41.26 $41.52 $35.64 33,470
2016-04-29 $41.10 $41.66 $41.10 $41.42 $35.56 4,055
2016-04-28 $41.62 $41.96 $41.40 $41.40 $35.54 11,456
2016-04-27 $42.10 $42.10 $41.61 $41.93 $36.00 5,226
2016-04-26 $41.66 $42.14 $41.66 $42.11 $36.15 10,522
2016-04-25 $41.79 $41.79 $41.10 $41.46 $35.59 8,114
2016-04-22 $41.41 $41.93 $41.40 $41.83 $35.91 2,282
2016-04-21 $41.93 $41.94 $41.37 $41.39 $35.53 8,785
2016-04-20 $41.37 $41.80 $41.13 $41.74 $35.83 24,067
2016-04-19 $40.99 $41.23 $40.95 $41.23 $35.39 7,473
2016-04-18 $40.48 $40.75 $40.33 $40.68 $34.92 4,793
2016-04-15 $40.44 $40.44 $40.15 $40.37 $34.66 7,364
2016-04-14 $40.07 $40.90 $40.06 $40.44 $34.72 29,301
2016-04-13 $39.29 $40.16 $39.29 $40.16 $34.48 3,879
2016-04-12 $38.18 $38.67 $38.18 $38.65 $33.18 3,372
2016-04-11 $37.85 $38.50 $37.85 $38.00 $32.62 3,743
2016-04-08 $37.76 $38.15 $37.55 $37.65 $32.32 5,057
2016-04-07 $38.01 $38.07 $37.34 $37.39 $32.10 13,910
2016-04-06 $38.07 $38.47 $37.98 $38.43 $32.99 4,945
2016-04-05 $38.57 $38.61 $38.05 $38.05 $32.66 8,649
2016-04-04 $38.93 $39.11 $38.85 $38.86 $33.36 4,634
2016-04-01 $38.76 $39.07 $38.73 $39.07 $33.54 3,761
2016-03-31 $39.17 $39.40 $38.83 $39.03 $33.51 6,925
2016-03-30 $39.23 $39.72 $39.20 $39.29 $33.73 9,634
2016-03-29 $38.27 $38.99 $38.10 $38.99 $33.47 6,326
2016-03-28 $38.75 $38.97 $38.72 $38.78 $33.29 3,961
2016-03-24 $38.47 $38.77 $38.39 $38.75 $33.27 4,612
2016-03-23 $39.28 $39.28 $38.94 $38.94 $33.42 6,234
2016-03-22 $39.50 $39.60 $39.06 $39.50 $33.91 10,119
2016-03-21 $39.77 $39.77 $39.24 $39.54 $33.94 7,223
2016-03-18 $39.39 $39.74 $39.26 $39.58 $33.98 5,469
2016-03-17 $38.40 $39.29 $38.01 $39.29 $33.67 17,535
2016-03-16 $39.06 $39.06 $38.32 $38.43 $32.94 7,895
2016-03-15 $38.97 $39.09 $38.75 $38.84 $33.29 5,886
2016-03-14 $39.66 $39.66 $39.03 $39.29 $33.67 14,961
2016-03-11 $39.07 $39.56 $38.90 $39.56 $33.90 14,707
2016-03-10 $38.41 $38.62 $37.92 $38.54 $33.03 6,367
2016-03-09 $38.38 $38.38 $38.16 $38.32 $32.84 4,640
2016-03-08 $38.80 $38.95 $38.53 $38.53 $33.02 11,834
2016-03-07 $39.13 $39.52 $39.10 $39.42 $33.78 7,281
2016-03-04 $39.00 $39.42 $38.92 $39.30 $33.68 615,776
2016-03-03 $38.27 $38.71 $38.27 $38.71 $33.18 1,006,141
2016-03-02 $37.75 $38.10 $37.75 $38.06 $32.62 1,362
2016-03-01 $37.33 $37.53 $37.33 $37.53 $32.17 1,339
2016-02-29 $37.00 $37.00 $36.17 $36.24 $31.06 2,931
2016-02-26 $36.56 $37.18 $36.56 $36.95 $31.67 6,373
2016-02-25 $35.95 $36.26 $35.95 $36.25 $31.06 981
2016-02-24 $35.63 $35.63 $35.63 $35.63 $30.54 861
2016-02-23 $36.60 $36.60 $35.80 $35.91 $30.78 2,517
2016-02-22 $36.51 $36.80 $36.51 $36.79 $31.53 805
2016-02-19 $35.71 $36.26 $35.71 $36.21 $31.03 4,319
2016-02-18 $36.51 $36.51 $35.82 $35.91 $30.78 2,165
2016-02-17 $36.69 $37.00 $36.42 $36.42 $31.21 3,170
2016-02-16 $36.15 $36.45 $36.01 $36.45 $31.24 1,386
2016-02-12 $34.96 $35.61 $34.85 $35.61 $30.52 2,897
2016-02-11 $34.42 $34.58 $33.83 $34.29 $29.39 16,689
2016-02-10 $35.98 $36.22 $35.35 $35.35 $30.30 24,796
2016-02-09 $34.94 $35.70 $34.92 $35.59 $30.50 13,011
2016-02-08 $35.15 $35.52 $34.93 $35.52 $30.44 56,088
2016-02-05 $36.91 $36.91 $35.99 $35.99 $30.84 3,180
2016-02-04 $36.57 $37.02 $36.19 $36.57 $31.34 3,492
2016-02-03 $36.29 $36.38 $35.40 $36.30 $31.11 6,847
2016-02-02 $36.30 $36.30 $35.90 $35.90 $30.77 3,182
2016-02-01 $37.06 $37.06 $36.91 $36.92 $31.64 3,199
2016-01-29 $36.59 $37.06 $36.41 $37.06 $31.76 4,594
2016-01-28 $36.45 $36.88 $36.45 $36.58 $31.35 5,536
2016-01-27 $35.53 $36.43 $35.37 $35.92 $30.78 2,804
2016-01-26 $34.49 $35.57 $34.49 $35.57 $30.48 3,550
2016-01-25 $35.58 $35.68 $34.29 $34.29 $29.38 4,106
2016-01-22 $35.60 $35.73 $35.29 $35.73 $30.62 12,649
2016-01-21 $35.75 $35.97 $35.23 $35.36 $30.31 23,782
2016-01-20 $35.38 $35.96 $34.65 $35.68 $30.58 17,920
2016-01-19 $36.57 $36.68 $35.77 $35.95 $30.81 8,855
2016-01-15 $36.09 $36.26 $35.40 $36.26 $31.08 17,183
2016-01-14 $36.58 $37.17 $36.21 $36.85 $31.58 22,552
2016-01-13 $37.62 $37.62 $36.42 $36.42 $31.21 5,468
2016-01-12 $38.08 $38.08 $37.42 $37.77 $32.37 3,116
2016-01-11 $37.86 $38.03 $37.63 $37.83 $32.42 2,319
2016-01-08 $38.61 $38.61 $37.72 $37.72 $32.33 12,081
2016-01-07 $38.83 $39.06 $38.58 $38.72 $33.18 116,054
2016-01-06 $39.68 $39.83 $39.40 $39.58 $33.92 15,701
2016-01-05 $40.17 $40.17 $39.85 $39.98 $34.26 3,126
2016-01-04 $40.39 $40.54 $39.80 $39.96 $34.25 15,188
2015-12-31 $41.45 $41.67 $41.11 $41.11 $35.23 2,911
2015-12-30 $41.92 $42.08 $41.74 $41.85 $35.87 5,092
2015-12-29 $41.98 $42.31 $41.86 $42.19 $36.16 5,972
2015-12-28 $41.78 $41.81 $41.21 $41.76 $35.79 4,277
2015-12-24 $41.79 $42.08 $41.70 $41.88 $35.89 6,267
2015-12-23 $41.29 $41.63 $41.29 $41.63 $35.68 4,489
2015-12-22 $41.22 $41.22 $40.54 $41.10 $35.22 5,597
2015-12-21 $40.89 $41.12 $40.62 $40.62 $34.81 4,541
2015-12-18 $41.98 $41.98 $40.43 $40.75 $34.92 27,701
2015-12-17 $42.70 $42.72 $41.83 $41.93 $35.67 26,523
2015-12-16 $42.77 $42.77 $41.74 $42.63 $36.26 11,824
2015-12-15 $41.68 $42.28 $41.68 $42.11 $35.82 47,948
2015-12-14 $41.16 $41.38 $40.73 $41.04 $34.91 16,571
2015-12-11 $41.57 $41.74 $41.00 $41.22 $35.06 28,630
2015-12-10 $42.19 $42.50 $41.98 $42.22 $35.91 5,454
2015-12-09 $42.78 $42.96 $41.91 $42.14 $35.85 13,927
2015-12-08 $43.68 $43.68 $42.67 $42.78 $36.39 11,723
2015-12-07 $44.46 $44.46 $43.37 $43.51 $37.01 4,872
2015-12-04 $43.91 $44.60 $43.91 $44.53 $37.88 5,736
2015-12-03 $44.31 $44.43 $43.70 $43.77 $37.23 11,266
2015-12-02 $45.37 $45.37 $44.37 $44.37 $37.74 5,677
2015-12-01 $45.35 $45.38 $44.89 $45.21 $38.46 44,026
2015-11-30 $45.18 $45.20 $45.04 $45.20 $38.45 5,571
2015-11-27 $45.23 $45.23 $44.83 $45.12 $38.38 3,914
2015-11-25 $45.26 $45.26 $44.88 $44.88 $38.18 7,614
2015-11-24 $44.52 $45.10 $44.44 $45.10 $38.36 10,532
2015-11-23 $44.59 $45.05 $44.59 $44.80 $38.11 19,390
2015-11-20 $44.38 $44.71 $44.38 $44.63 $37.96 5,339
2015-11-19 $44.63 $44.63 $44.15 $44.23 $37.62 13,070
2015-11-18 $43.82 $44.46 $43.81 $44.46 $37.82 2,054
2015-11-17 $43.71 $44.36 $43.71 $43.86 $37.31 8,479
2015-11-16 $43.01 $43.67 $42.92 $43.67 $37.15 13,079
2015-11-13 $43.49 $43.69 $43.00 $43.14 $36.69 25,520
2015-11-12 $44.83 $44.83 $43.72 $43.75 $37.21 11,912
2015-11-11 $45.20 $45.29 $44.65 $44.75 $38.06 6,883
2015-11-10 $44.96 $45.18 $44.64 $45.08 $38.35 11,121
2015-11-09 $45.61 $45.77 $44.86 $45.17 $38.42 18,234
2015-11-06 $44.91 $45.73 $44.87 $45.40 $38.62 25,719
2015-11-05 $43.63 $44.20 $43.63 $44.20 $37.60 6,400
2015-11-04 $43.42 $43.61 $43.42 $43.48 $36.98 3,746
2015-11-03 $43.36 $43.53 $42.96 $43.35 $36.87 3,912
2015-11-02 $42.58 $43.30 $42.58 $43.23 $36.77 1,326
2015-10-30 $43.07 $43.27 $42.24 $42.24 $35.93 32,284
2015-10-29 $43.59 $43.94 $43.35 $43.51 $37.01 2,729
2015-10-28 $41.96 $43.54 $41.96 $43.52 $37.02 21,665
2015-10-27 $42.10 $42.31 $41.78 $41.81 $35.56 7,463
2015-10-26 $42.54 $42.55 $42.18 $42.31 $35.99 22,203
2015-10-23 $41.97 $42.58 $41.97 $42.58 $36.22 8,663
2015-10-22 $41.74 $41.97 $41.49 $41.49 $35.29 3,257
2015-10-21 $41.91 $41.91 $41.27 $41.37 $35.19 2,795
2015-10-20 $41.15 $41.62 $41.15 $41.55 $35.34 2,093
2015-10-19 $40.94 $41.44 $40.94 $41.05 $34.92 45,515
2015-10-16 $41.25 $41.34 $40.82 $41.14 $34.99 21,262
2015-10-15 $40.83 $40.83 $40.51 $40.78 $34.69 2,979
2015-10-14 $41.50 $41.50 $40.82 $40.83 $34.73 11,033
2015-10-13 $41.95 $42.23 $41.75 $41.75 $35.51 5,362
2015-10-12 $41.81 $42.05 $41.50 $41.95 $35.68 2,896
2015-10-09 $42.18 $42.33 $41.64 $41.65 $35.43 47,516
2015-10-08 $41.55 $41.98 $41.55 $41.98 $35.71 4,057
2015-10-07 $41.36 $41.70 $41.24 $41.70 $35.47 44,780
2015-10-06 $41.09 $41.12 $40.97 $41.01 $34.88 1,911
2015-10-05 $40.36 $41.07 $40.36 $40.99 $34.86 2,816
2015-10-02 $40.23 $40.28 $38.93 $39.62 $33.70 9,910
2015-10-01 $40.84 $40.84 $40.44 $40.73 $34.64 3,194
2015-09-30 $40.57 $40.72 $40.42 $40.70 $34.62 15,011
2015-09-29 $40.51 $40.51 $40.24 $40.24 $34.23 2,000
2015-09-28 $40.51 $40.59 $40.29 $40.38 $34.34 1,989
2015-09-25 $41.23 $41.29 $40.85 $40.85 $34.75 4,061
2015-09-24 $40.04 $40.57 $39.98 $40.57 $34.51 1,710
2015-09-23 $39.96 $40.43 $39.96 $40.21 $34.20 1,914
2015-09-22 $40.03 $40.03 $39.71 $39.95 $33.98 5,070
2015-09-21 $40.02 $40.28 $40.02 $40.19 $34.19 4,756
2015-09-18 $39.97 $39.97 $39.51 $39.56 $33.65 1,853
2015-09-17 $41.66 $42.01 $40.50 $40.50 $34.35 5,542
2015-09-16 $41.29 $41.65 $41.15 $41.65 $35.32 10,080
2015-09-15 $41.10 $41.50 $41.10 $41.50 $35.20 1,580
2015-09-14 $40.89 $41.23 $40.76 $40.95 $34.73 5,720
2015-09-11 $40.65 $40.79 $40.40 $40.76 $34.57 6,818
2015-09-10 $41.10 $41.10 $40.69 $40.81 $34.61 5,129
2015-09-09 $41.00 $41.00 $40.53 $40.53 $34.37 2,286
2015-09-08 $40.29 $40.73 $40.18 $40.72 $34.54 2,672
2015-09-04 $39.76 $39.77 $39.42 $39.77 $33.73 1,570
2015-09-03 $40.12 $40.12 $39.97 $40.01 $33.93 1,455
2015-09-02 $39.32 $39.59 $39.11 $39.59 $33.58 31,139
2015-09-01 $39.91 $39.91 $38.93 $39.04 $33.11 4,417
2015-08-31 $40.23 $40.69 $40.16 $40.67 $34.49 1,979
2015-08-28 $40.06 $40.45 $40.00 $40.08 $33.99 3,709
2015-08-27 $40.06 $40.42 $39.89 $39.98 $33.90 4,233
2015-08-26 $38.56 $39.39 $38.36 $39.33 $33.36 7,481
2015-08-25 $39.80 $39.80 $38.24 $38.34 $32.52 12,575
2015-08-24 $40.00 $40.38 $35.10 $39.10 $33.16 26,961
2015-08-21 $41.15 $41.35 $40.76 $40.99 $34.76 8,791
2015-08-20 $41.84 $41.84 $41.33 $41.33 $35.05 9,606
2015-08-19 $42.64 $43.10 $42.64 $42.69 $36.20 3,904
2015-08-18 $43.41 $43.49 $43.07 $43.28 $36.71 2,175
2015-08-17 $43.06 $43.40 $42.83 $43.20 $36.64 3,199
2015-08-14 $42.72 $43.15 $42.58 $43.14 $36.59 6,676
2015-08-13 $42.69 $42.77 $42.27 $42.58 $36.11 89,228
2015-08-12 $43.46 $43.46 $41.83 $42.38 $35.94 12,821
2015-08-11 $43.82 $43.82 $43.04 $43.23 $36.66 3,083
2015-08-10 $43.70 $43.92 $43.69 $43.88 $37.21 5,659
2015-08-07 $43.56 $43.56 $42.93 $43.07 $36.52 3,049
2015-08-06 $44.07 $44.07 $43.42 $43.49 $36.88 14,777
2015-08-05 $43.65 $44.25 $43.58 $43.88 $37.21 84,258
2015-08-04 $43.47 $43.87 $43.38 $43.38 $36.79 29,803
2015-08-03 $43.34 $43.34 $42.87 $43.26 $36.69 35,499
2015-07-31 $43.40 $43.40 $42.98 $43.28 $36.71 15,096
2015-07-30 $43.19 $43.31 $43.05 $43.25 $36.68 3,674
2015-07-29 $43.00 $43.23 $42.91 $43.14 $36.58 3,443
2015-07-28 $43.47 $43.47 $42.80 $43.00 $36.47 24,307
2015-07-27 $43.16 $43.23 $42.75 $42.94 $36.42 18,461
2015-07-24 $44.05 $44.05 $43.51 $43.58 $36.96 8,214
2015-07-23 $44.73 $44.88 $43.94 $44.07 $37.38 4,980
2015-07-22 $44.19 $44.83 $44.19 $44.70 $37.91 22,616
2015-07-21 $44.93 $44.95 $44.10 $44.18 $37.47 11,018
2015-07-20 $44.35 $44.53 $44.07 $44.50 $37.74 18,598
2015-07-17 $44.88 $44.88 $43.80 $44.14 $37.43 33,960
2015-07-16 $44.84 $44.95 $44.57 $44.63 $37.85 22,985

Invesco KBW Regional Banking ETF (KBWR) News Headlines

Recent Invesco KBW Regional Banking ETF (KBWR) News
Similar Companies to Invesco KBW Regional Banking ETF (KBWR) 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.