INVESCO INSIDER SENTIMENT ETF (NFO) Exchange: NYSE ARCA

Data as of May 2, 2025

$75.32 ($-0.19) -0.25%

INVESCO INSIDER SENTIMENT ETF - Daily Information
Click for more stock information on INVESCO INSIDER SENTIMENT ETF.
Daily Information Data
Date May 2, 2025
Open $75.44
Previous Close $75.32
High $75.44
Low $75.32
Adjusted Open $75.44
Previous Adjusted Close $75.32
Adjusted High $75.44
Adjusted Low $75.32

About INVESCO INSIDER SENTIMENT ETF (NFO)

DELISTED - The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index, as well as depositary receipts representing common stocks included in the Underlying Index (or underlying securities representing depositary receipts included in the Underlying Index). Strictly in accordance with its guidelines and mandated procedures, Nasdaq, Inc. (“Nasdaq” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of U.S. companies that the Index Provider has selected based on a company’s corporate insider buying trends. The companies eligible for the Underlying Index are derived from its starting universe, the Nasdaq US Large Mid Cap Index, which is designed to track the performance of mid- to large-capitalization U.S. companies. The Index Provider selects securities for the Underlying Index using a rules-based selection criteria designed to increase the Underlying Index’s exposure, relative to the starting universe, to securities that reflect favorable corporate insider buying trends by considering the following factors: Insider Buying Trends. Increases in average shares of a company held by corporate insiders are evaluated by calculating the average shares held by corporate insiders over a trailing 12-month period and comparing that average to the average number of shares held by corporate insiders over a 13 to 24-month period. Momentum. Momentum is calculated based on each company’s one-month, three-month, six-month, nine-month and twelve-month returns. Volatility. Volatility reflects the degree of fluctuation in a company’s share price and it is calculated based on a company’s trailing one-year share price fluctuation. Eligible securities are ranked based on the above three factors and the top 100 ranking securities are selected for inclusion in the Underlying Index. The Fund may invest directly in one or more underlying securities represented by depositary receipts included in the Underlying Index under the following limited circumstances: (a) when market conditions result in the underlying security providing improved liquidity relative to the depositary receipt; (b) when a depositary receipt is trading at a significantly different price than its underlying security; or (c) the timing of trade executions is improved due to the local market in which an underlying security is traded being open at different times than the market in which the security’s corresponding depositary receipt is traded. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.

Historical Stock Data for INVESCO INSIDER SENTIMENT ETF (NFO)

Date Open High Low Close Adj.Close Volume
2020-02-14 $75.44 $75.44 $75.32 $75.32 $75.32 3,229
2020-02-13 $74.98 $75.72 $74.98 $75.50 $75.50 2,168
2020-02-12 $75.35 $75.54 $75.35 $75.50 $75.50 8,375
2020-02-11 $75.88 $75.88 $75.57 $75.63 $75.49 7,375
2020-02-10 $75.13 $75.36 $74.99 $75.36 $75.22 13,266
2020-02-07 $74.59 $75.15 $74.59 $74.84 $74.69 9,611
2020-02-06 $74.86 $75.37 $74.86 $75.21 $75.07 10,596
2020-02-05 $75.00 $75.00 $74.83 $74.93 $74.78 10,335
2020-02-04 $75.00 $75.10 $74.78 $74.78 $74.64 5,674
2020-02-03 $74.26 $74.48 $74.23 $74.28 $74.14 7,550
2020-01-31 $74.10 $74.17 $73.57 $73.73 $73.58 7,454
2020-01-30 $74.08 $74.79 $74.08 $74.79 $74.64 5,800
2020-01-29 $74.41 $74.66 $74.41 $74.46 $74.32 4,762
2020-01-28 $73.81 $74.63 $73.81 $74.55 $74.40 9,630
2020-01-27 $73.90 $74.20 $73.81 $73.81 $73.67 7,726
2020-01-24 $74.80 $75.03 $74.13 $74.42 $74.28 6,896
2020-01-23 $74.48 $74.90 $74.48 $74.90 $74.76 2,052
2020-01-22 $74.92 $74.96 $74.59 $74.59 $74.45 2,618
2020-01-21 $73.87 $74.54 $73.87 $74.44 $74.30 4,890
2020-01-17 $74.21 $74.46 $74.05 $74.44 $74.30 7,335
2020-01-16 $73.92 $74.20 $73.87 $74.19 $74.05 4,519
2020-01-15 $72.83 $73.77 $72.83 $73.63 $73.49 7,424
2020-01-14 $72.87 $73.26 $72.87 $73.15 $73.01 3,425
2020-01-13 $72.70 $73.19 $72.70 $73.19 $73.05 15,847
2020-01-10 $72.92 $72.92 $72.48 $72.48 $72.35 4,492
2020-01-09 $71.95 $72.49 $71.95 $72.48 $72.34 22,207
2020-01-08 $71.70 $72.30 $71.70 $72.06 $71.92 5,721
2020-01-07 $71.94 $72.03 $71.75 $71.92 $71.78 8,249
2020-01-06 $71.52 $72.19 $71.52 $72.19 $72.05 4,538
2020-01-03 $71.22 $72.30 $71.13 $72.24 $72.10 2,803
2020-01-02 $72.44 $72.49 $71.82 $72.08 $71.95 5,231
2019-12-31 $71.80 $72.29 $71.80 $72.18 $72.04 4,035
2019-12-30 $72.01 $72.24 $72.01 $72.17 $72.03 2,641
2019-12-27 $72.71 $72.71 $72.26 $72.34 $72.21 3,045
2019-12-26 $72.20 $72.21 $72.05 $72.21 $72.07 45,332
2019-12-24 $72.12 $72.12 $72.06 $72.06 $71.92 2,303
2019-12-23 $72.10 $72.11 $72.05 $72.05 $71.92 1,724
2019-12-20 $72.60 $73.21 $72.60 $73.21 $72.13 1,690
2019-12-19 $72.29 $72.60 $72.28 $72.53 $71.47 9,957
2019-12-18 $72.14 $72.19 $72.14 $72.19 $71.13 618
2019-12-17 $72.14 $72.20 $72.00 $72.05 $71.00 4,046
2019-12-16 $71.98 $72.05 $71.83 $72.03 $70.97 2,213
2019-12-13 $71.45 $71.60 $71.38 $71.60 $70.55 2,438
2019-12-12 $71.71 $71.71 $71.28 $71.43 $70.39 698
2019-12-11 $71.30 $71.46 $71.27 $71.45 $70.40 9,164
2019-12-10 $71.59 $71.59 $71.42 $71.42 $70.38 1,874
2019-12-09 $71.74 $71.78 $71.58 $71.58 $70.53 2,341
2019-12-06 $71.80 $71.80 $71.80 $71.80 $70.75 134
2019-12-05 $71.60 $71.60 $71.57 $71.57 $70.53 472
2019-12-04 $71.20 $71.50 $71.20 $71.50 $70.45 197
2019-12-03 $71.01 $71.15 $71.01 $71.15 $70.11 727
2019-12-02 $71.76 $71.76 $70.31 $71.26 $70.22 9,997
2019-11-29 $72.18 $72.18 $71.91 $71.91 $70.85 665
2019-11-27 $71.90 $72.18 $71.90 $72.18 $71.12 1,049
2019-11-26 $71.47 $71.86 $71.47 $71.86 $70.80 3,277
2019-11-25 $71.25 $71.34 $71.23 $71.29 $70.25 1,482
2019-11-22 $70.61 $70.87 $70.61 $70.84 $69.80 5,657
2019-11-21 $71.01 $71.04 $70.87 $70.87 $69.83 861
2019-11-20 $71.55 $71.74 $71.25 $71.60 $70.55 47,152
2019-11-19 $71.37 $71.48 $71.36 $71.48 $70.43 2,229
2019-11-18 $71.30 $71.43 $71.28 $71.28 $70.24 2,086
2019-11-15 $71.02 $71.12 $71.02 $71.12 $70.08 819
2019-11-14 $70.87 $70.90 $70.71 $70.90 $69.86 1,410
2019-11-13 $70.42 $70.56 $70.33 $70.48 $69.44 4,735
2019-11-12 $70.02 $70.18 $70.02 $70.09 $69.06 953
2019-11-11 $70.04 $70.06 $69.96 $69.99 $68.96 716
2019-11-08 $69.94 $70.04 $69.94 $70.04 $69.01 1,117
2019-11-07 $70.22 $70.30 $69.91 $69.91 $68.89 4,538
2019-11-06 $70.06 $70.22 $70.06 $70.22 $69.19 1,699
2019-11-05 $70.18 $70.18 $69.95 $69.95 $68.92 1,035
2019-11-04 $70.66 $70.66 $70.19 $70.19 $69.16 7,088
2019-11-01 $70.76 $70.76 $70.67 $70.71 $69.67 1,705
2019-10-31 $70.49 $70.49 $70.22 $70.43 $69.40 1,171
2019-10-30 $70.10 $70.62 $70.10 $70.54 $69.50 4,504
2019-10-29 $70.42 $70.47 $70.25 $70.27 $69.24 1,376
2019-10-28 $69.95 $70.03 $69.91 $69.93 $68.91 3,680
2019-10-25 $70.03 $70.03 $69.88 $69.88 $68.86 303
2019-10-24 $69.99 $70.02 $69.98 $70.02 $69.00 3,248
2019-10-23 $69.81 $69.81 $69.57 $69.73 $68.70 677
2019-10-22 $70.03 $70.03 $69.71 $69.71 $68.68 882
2019-10-21 $70.39 $70.49 $70.39 $70.41 $69.38 2,527
2019-10-18 $70.13 $70.34 $69.98 $70.31 $69.27 2,109
2019-10-17 $70.44 $70.44 $70.30 $70.40 $69.36 1,255
2019-10-16 $70.01 $70.06 $69.97 $70.06 $69.04 2,195
2019-10-15 $70.33 $70.38 $70.29 $70.31 $69.28 822
2019-10-14 $70.33 $70.33 $69.99 $69.99 $68.96 1,994
2019-10-11 $70.36 $70.69 $70.29 $70.29 $69.26 4,793
2019-10-10 $69.86 $69.86 $69.62 $69.70 $68.68 1,999
2019-10-09 $69.41 $69.69 $69.33 $69.58 $68.56 8,984
2019-10-08 $68.99 $69.53 $68.99 $69.05 $68.04 946
2019-10-07 $69.88 $70.32 $69.88 $70.03 $69.00 100,899
2019-10-04 $69.47 $70.17 $69.47 $70.17 $69.14 546
2019-10-03 $68.72 $69.21 $68.72 $69.18 $68.17 841
2019-10-02 $68.69 $68.73 $68.35 $68.61 $67.61 1,003
2019-10-01 $70.28 $70.28 $69.53 $69.53 $68.51 2,110
2019-09-30 $70.17 $70.21 $70.14 $70.14 $69.11 3,805
2019-09-27 $70.23 $70.39 $69.76 $69.76 $68.74 11,077
2019-09-26 $70.19 $70.49 $70.19 $70.39 $69.36 537
2019-09-25 $70.16 $70.31 $69.81 $70.28 $69.25 2,169
2019-09-24 $70.39 $70.39 $69.93 $70.00 $68.98 2,063
2019-09-23 $69.73 $70.37 $69.73 $70.30 $69.27 6,791
2019-09-20 $70.54 $70.58 $70.32 $70.32 $69.29 2,324
2019-09-19 $70.56 $70.77 $70.40 $70.51 $69.47 3,204
2019-09-18 $70.81 $70.81 $69.94 $70.46 $69.43 1,906
2019-09-17 $70.25 $70.52 $70.25 $70.52 $69.48 1,277
2019-09-16 $69.99 $70.17 $69.99 $70.04 $69.01 1,655
2019-09-13 $70.65 $70.65 $70.04 $70.16 $69.13 4,037
2019-09-12 $70.42 $70.54 $70.42 $70.48 $69.45 800
2019-09-11 $69.63 $70.07 $69.63 $70.07 $69.04 150
2019-09-10 $69.42 $69.53 $69.42 $69.53 $68.51 503
2019-09-09 $69.90 $70.02 $69.85 $70.01 $68.98 6,201
2019-09-06 $70.78 $71.05 $70.78 $70.91 $69.87 1,741
2019-09-05 $71.00 $71.00 $70.54 $70.84 $69.80 2,477
2019-09-04 $70.48 $70.64 $70.48 $70.62 $69.59 1,143
2019-09-03 $70.10 $70.10 $70.10 $70.10 $69.07 113
2019-08-30 $70.26 $70.26 $69.97 $70.20 $69.17 2,873
2019-08-29 $70.10 $70.10 $69.94 $69.96 $68.94 2,007
2019-08-28 $69.28 $69.28 $69.27 $69.28 $68.26 940
2019-08-27 $69.12 $69.19 $69.12 $69.12 $68.11 246
2019-08-26 $68.71 $69.12 $68.58 $69.12 $68.11 4,968
2019-08-23 $69.80 $70.14 $68.16 $68.16 $67.16 8,047
2019-08-22 $70.07 $70.07 $69.47 $69.99 $68.97 10,123
2019-08-21 $69.78 $69.93 $69.78 $69.93 $68.91 624
2019-08-20 $69.92 $69.92 $69.41 $69.41 $68.39 1,703
2019-08-19 $69.71 $69.96 $69.71 $69.81 $68.79 3,402
2019-08-16 $69.04 $69.40 $69.04 $69.36 $68.35 2,187
2019-08-15 $68.04 $68.52 $67.99 $68.52 $67.52 3,076
2019-08-14 $68.33 $68.91 $67.97 $67.97 $66.97 14,237
2019-08-13 $68.46 $69.57 $68.46 $69.28 $68.27 2,556
2019-08-12 $69.29 $69.29 $68.83 $69.00 $67.99 700
2019-08-09 $69.63 $69.67 $69.43 $69.67 $68.65 613
2019-08-08 $69.84 $69.85 $69.83 $69.83 $68.81 1,496
2019-08-07 $68.08 $68.79 $68.08 $68.76 $67.75 2,693
2019-08-06 $67.72 $68.17 $67.47 $68.17 $67.17 1,889
2019-08-05 $67.66 $67.66 $66.75 $67.17 $66.19 1,608
2019-08-02 $69.20 $69.26 $68.86 $68.98 $67.97 1,696
2019-08-01 $69.57 $70.16 $69.46 $69.46 $68.44 4,721
2019-07-31 $70.35 $70.35 $69.66 $69.66 $68.64 3,439
2019-07-30 $70.20 $70.41 $70.07 $70.07 $69.05 6,558
2019-07-29 $70.14 $70.24 $70.07 $70.24 $69.21 2,078
2019-07-26 $69.73 $70.35 $69.73 $70.35 $69.32 11,039
2019-07-25 $69.94 $69.97 $69.81 $69.83 $68.81 940
2019-07-24 $69.82 $70.04 $69.76 $70.04 $69.01 1,839
2019-07-23 $69.51 $69.85 $69.51 $69.85 $68.82 512
2019-07-22 $69.63 $69.67 $69.63 $69.67 $68.65 445
2019-07-19 $70.51 $70.51 $69.74 $69.74 $68.71 1,644
2019-07-18 $69.71 $70.24 $69.71 $70.24 $69.21 1,604
2019-07-17 $70.10 $70.15 $69.93 $69.93 $68.90 5,598
2019-07-16 $70.00 $70.12 $69.96 $69.96 $68.93 791
2019-07-15 $70.25 $70.25 $70.08 $70.10 $69.07 1,957
2019-07-12 $70.03 $70.17 $69.89 $70.10 $69.07 3,471
2019-07-11 $70.11 $70.11 $69.73 $69.90 $68.88 8,450
2019-07-10 $70.25 $70.25 $70.14 $70.14 $69.11 1,333
2019-07-09 $69.81 $70.02 $69.71 $69.95 $68.92 3,854
2019-07-08 $69.94 $70.01 $69.70 $69.78 $68.76 13,558
2019-07-05 $69.51 $70.10 $69.51 $70.10 $69.07 140
2019-07-03 $70.02 $70.27 $69.89 $70.27 $69.24 1,355
2019-07-02 $69.52 $69.52 $69.48 $69.51 $68.49 2,017
2019-07-01 $69.09 $69.35 $69.04 $69.35 $68.33 3,816
2019-06-28 $68.76 $68.95 $68.76 $68.95 $67.94 18,970
2019-06-27 $68.27 $68.50 $68.26 $68.50 $67.50 5,126
2019-06-26 $68.73 $68.90 $68.11 $68.11 $67.11 2,935
2019-06-25 $69.31 $69.31 $68.89 $68.89 $67.88 1,382
2019-06-24 $69.41 $69.43 $69.38 $69.38 $68.36 780
2019-06-21 $69.49 $69.63 $69.49 $69.63 $68.60 156
2019-06-20 $70.15 $70.15 $69.46 $70.00 $68.97 4,162
2019-06-19 $68.91 $69.58 $68.91 $69.58 $68.56 1,565
2019-06-18 $69.04 $69.15 $68.93 $68.93 $67.91 944
2019-06-17 $68.83 $68.83 $68.73 $68.73 $67.72 1,264
2019-06-14 $68.31 $68.56 $68.31 $68.56 $67.56 2,021
2019-06-13 $68.52 $68.52 $68.52 $68.52 $67.51 100
2019-06-12 $68.48 $68.48 $68.48 $68.48 $67.48 28
2019-06-11 $67.85 $68.11 $67.85 $68.11 $67.11 304
2019-06-10 $68.80 $68.80 $68.43 $68.43 $67.43 473
2019-06-07 $68.64 $68.64 $68.38 $68.40 $67.40 1,699
2019-06-06 $67.69 $67.97 $67.69 $67.97 $66.97 358
2019-06-05 $66.87 $67.56 $66.87 $67.56 $66.57 1,143
2019-06-04 $65.87 $66.39 $65.87 $66.39 $65.41 809
2019-06-03 $65.62 $65.62 $65.38 $65.56 $64.60 1,749
2019-05-31 $65.44 $65.51 $65.44 $65.51 $64.55 260
2019-05-30 $65.50 $65.63 $65.50 $65.61 $64.64 630
2019-05-29 $65.22 $65.33 $65.18 $65.33 $64.37 658
2019-05-28 $66.47 $66.47 $65.80 $66.00 $65.04 2,255
2019-05-24 $66.46 $66.46 $66.46 $66.46 $65.48 4
2019-05-23 $65.88 $66.24 $65.88 $66.24 $65.27 717
2019-05-22 $66.75 $66.79 $66.74 $66.79 $65.81 403
2019-05-21 $66.68 $66.88 $66.64 $66.64 $65.66 2,292
2019-05-20 $66.30 $66.30 $66.07 $66.07 $65.10 399
2019-05-17 $66.48 $66.48 $66.48 $66.48 $65.51 5
2019-05-16 $66.74 $66.89 $66.57 $66.61 $65.63 1,255
2019-05-15 $65.90 $66.10 $65.85 $65.87 $64.91 1,030
2019-05-14 $65.71 $65.71 $65.71 $65.71 $64.74 40
2019-05-13 $65.56 $65.56 $65.14 $65.34 $64.38 1,034
2019-05-10 $65.84 $66.13 $65.84 $66.13 $65.16 182
2019-05-09 $65.33 $65.77 $65.33 $65.77 $64.81 4,116
2019-05-08 $66.02 $66.25 $65.97 $65.97 $65.00 1,070
2019-05-07 $66.28 $66.51 $65.64 $65.88 $64.92 1,939
2019-05-06 $66.63 $66.96 $66.63 $66.96 $65.98 545
2019-05-03 $66.46 $67.10 $66.46 $67.10 $66.11 29,937
2019-05-02 $66.34 $66.37 $66.34 $66.37 $65.39 23,934
2019-05-01 $66.99 $67.08 $66.48 $66.48 $65.51 808
2019-04-30 $66.79 $67.20 $66.79 $67.20 $66.22 795
2019-04-29 $66.74 $66.74 $66.67 $66.68 $65.70 994
2019-04-26 $66.74 $66.74 $66.74 $66.74 $65.76 70
2019-04-25 $66.11 $66.43 $66.11 $66.43 $65.46 300
2019-04-24 $66.30 $66.40 $66.30 $66.40 $65.43 259
2019-04-23 $66.01 $66.10 $65.98 $66.10 $65.13 2,763
2019-04-22 $65.07 $65.35 $65.07 $65.33 $64.37 1,186
2019-04-18 $65.30 $65.51 $65.30 $65.41 $64.46 890
2019-04-17 $65.26 $65.26 $65.26 $65.26 $64.30 0
2019-04-16 $65.74 $65.75 $65.70 $65.70 $64.74 513
2019-04-15 $65.97 $65.97 $65.96 $65.96 $64.99 495
2019-04-12 $65.97 $66.12 $65.97 $66.12 $65.15 715
2019-04-11 $65.90 $65.90 $65.73 $65.86 $64.89 514
2019-04-10 $65.57 $65.69 $65.57 $65.69 $64.72 1,343
2019-04-09 $65.30 $65.31 $65.30 $65.31 $64.35 194
2019-04-08 $65.99 $65.99 $65.59 $65.76 $64.79 1,396
2019-04-05 $65.93 $65.93 $65.93 $65.93 $64.97 148
2019-04-04 $65.55 $65.55 $65.41 $65.52 $64.56 5,737
2019-04-03 $65.81 $65.81 $65.63 $65.68 $64.72 1,005
2019-04-02 $65.57 $65.57 $65.50 $65.52 $64.56 1,337
2019-04-01 $65.25 $65.57 $65.25 $65.52 $64.56 11,556
2019-03-29 $65.01 $65.05 $65.01 $65.03 $64.07 679
2019-03-28 $64.69 $64.72 $64.46 $64.69 $63.74 9,345
2019-03-27 $64.49 $64.49 $64.46 $64.46 $63.51 396
2019-03-26 $64.20 $64.71 $64.20 $64.56 $63.61 23,543
2019-03-25 $64.02 $64.20 $64.02 $64.19 $63.25 832
2019-03-22 $64.18 $64.24 $64.14 $64.14 $63.20 722
2019-03-21 $64.87 $65.12 $64.87 $65.12 $64.16 108
2019-03-20 $64.37 $64.55 $64.05 $64.19 $63.25 1,393
2019-03-19 $64.58 $64.58 $64.37 $64.37 $63.43 1,910
2019-03-18 $64.51 $64.79 $64.45 $64.64 $63.69 959
2019-03-15 $64.67 $64.67 $64.45 $64.45 $63.51 115
2019-03-14 $64.46 $64.46 $64.28 $64.34 $63.40 1,328
2019-03-13 $64.55 $64.55 $64.35 $64.38 $63.43 601
2019-03-12 $63.90 $63.97 $63.90 $63.97 $63.03 573
2019-03-11 $63.53 $63.67 $63.53 $63.67 $62.73 403
2019-03-08 $62.71 $62.86 $62.71 $62.86 $61.94 908
2019-03-07 $63.14 $63.29 $63.02 $63.02 $62.10 972
2019-03-06 $63.55 $63.56 $63.36 $63.36 $62.43 636
2019-03-05 $63.61 $63.94 $63.61 $63.76 $62.83 2,308
2019-03-04 $64.07 $64.07 $63.59 $63.72 $62.78 2,136
2019-03-01 $63.98 $64.14 $63.98 $64.14 $63.20 639
2019-02-28 $63.66 $63.92 $63.66 $63.80 $62.87 403
2019-02-27 $63.66 $63.91 $63.66 $63.91 $62.97 243
2019-02-26 $64.02 $64.02 $63.96 $63.96 $63.02 525
2019-02-25 $64.12 $64.12 $64.12 $64.12 $63.18 212
2019-02-22 $64.02 $64.20 $64.02 $64.20 $63.25 663
2019-02-21 $63.47 $63.80 $63.47 $63.75 $62.82 342
2019-02-20 $63.86 $63.92 $63.66 $63.81 $62.88 1,043
2019-02-19 $63.68 $64.02 $63.68 $63.84 $62.91 688
2019-02-15 $63.65 $63.68 $63.52 $63.68 $62.75 1,401
2019-02-14 $62.94 $63.22 $62.94 $63.16 $62.24 3,058
2019-02-13 $63.14 $63.14 $63.12 $63.12 $62.19 162
2019-02-12 $62.81 $63.00 $62.81 $63.00 $62.08 6,172
2019-02-11 $62.51 $62.51 $62.37 $62.45 $61.53 1,431
2019-02-08 $62.05 $62.22 $62.05 $62.22 $61.30 908
2019-02-07 $61.85 $61.97 $61.85 $61.97 $61.06 436
2019-02-06 $62.35 $62.37 $62.35 $62.37 $61.46 817
2019-02-05 $62.22 $62.51 $62.22 $62.42 $61.51 1,078
2019-02-04 $61.61 $62.13 $61.61 $62.13 $61.21 698
2019-02-01 $61.52 $61.67 $61.51 $61.67 $60.76 1,020
2019-01-31 $61.36 $61.55 $61.36 $61.55 $60.65 1,004
2019-01-30 $60.23 $60.86 $60.21 $60.86 $59.97 4,234
2019-01-29 $60.18 $60.26 $60.18 $60.22 $59.33 1,289
2019-01-28 $59.78 $60.14 $59.78 $60.05 $59.17 748
2019-01-25 $60.52 $60.52 $60.35 $60.35 $59.47 688
2019-01-24 $59.91 $59.91 $59.91 $59.91 $59.03 56
2019-01-23 $59.65 $59.73 $59.33 $59.66 $58.78 1,502
2019-01-22 $60.00 $60.00 $59.28 $59.42 $58.55 568
2019-01-18 $60.14 $60.27 $60.14 $60.22 $59.34 2,012
2019-01-17 $59.44 $59.53 $59.44 $59.53 $58.65 121
2019-01-16 $59.06 $59.06 $59.06 $59.06 $58.19 132
2019-01-15 $58.62 $58.70 $58.56 $58.70 $57.84 1,382
2019-01-14 $58.02 $58.31 $58.02 $58.19 $57.33 770
2019-01-11 $58.47 $58.54 $58.40 $58.54 $57.68 1,602
2019-01-10 $58.51 $58.58 $58.51 $58.58 $57.72 2,601
2019-01-09 $58.25 $58.27 $58.22 $58.22 $57.37 935
2019-01-08 $57.61 $58.07 $57.61 $58.07 $57.22 1,843
2019-01-07 $57.35 $57.65 $57.35 $57.39 $56.55 1,378
2019-01-04 $56.71 $56.92 $56.71 $56.92 $56.09 412
2019-01-03 $55.62 $55.77 $55.18 $55.30 $54.49 644
2019-01-02 $55.49 $56.09 $55.49 $56.02 $55.20 998
2018-12-31 $56.25 $56.52 $56.09 $56.52 $55.69 12,144
2018-12-28 $56.31 $56.82 $55.92 $56.23 $55.41 4,900
2018-12-27 $54.85 $56.19 $54.47 $56.19 $55.37 9,481
2018-12-26 $53.84 $55.61 $53.51 $55.61 $54.80 5,590
2018-12-24 $54.50 $54.50 $53.28 $53.28 $52.50 5,919
2018-12-21 $56.65 $56.65 $55.59 $55.59 $54.18 4,646
2018-12-20 $56.90 $57.07 $56.23 $56.26 $54.83 9,761
2018-12-19 $58.14 $58.75 $57.38 $57.38 $55.92 3,655
2018-12-18 $58.27 $58.56 $57.83 $58.15 $56.67 9,214
2018-12-17 $59.38 $59.38 $57.90 $58.04 $56.56 3,091
2018-12-14 $59.97 $59.97 $59.44 $59.56 $58.04 1,329
2018-12-13 $60.47 $60.47 $60.26 $60.35 $58.82 674
2018-12-12 $61.10 $61.10 $60.55 $60.55 $59.01 1,145
2018-12-11 $60.86 $60.86 $60.26 $60.36 $58.83 6,593
2018-12-10 $59.99 $60.50 $59.99 $60.50 $58.96 588
2018-12-07 $61.50 $61.50 $61.12 $61.12 $59.56 547
2018-12-06 $60.70 $61.55 $60.54 $61.55 $59.98 5,416
2018-12-04 $62.09 $62.25 $61.49 $61.49 $59.92 3,852
2018-12-03 $63.37 $63.37 $62.88 $63.07 $61.47 1,346
2018-11-30 $62.53 $62.84 $62.53 $62.69 $61.09 2,122
2018-11-29 $62.31 $62.57 $62.20 $62.57 $60.98 2,173
2018-11-28 $61.54 $62.26 $61.54 $62.26 $60.67 2,320
2018-11-27 $61.31 $61.31 $61.16 $61.24 $59.68 1,454
2018-11-26 $61.17 $61.42 $61.17 $61.35 $59.79 1,288
2018-11-23 $60.96 $60.96 $60.96 $60.96 $59.41 700
2018-11-21 $60.80 $61.14 $60.78 $61.14 $59.58 1,687
2018-11-20 $60.53 $60.64 $60.53 $60.64 $59.10 365
2018-11-19 $62.36 $62.36 $62.36 $62.36 $60.77 95
2018-11-16 $62.15 $62.44 $62.15 $62.36 $60.77 1,648
2018-11-15 $61.60 $62.28 $61.60 $62.20 $60.62 945
2018-11-14 $62.44 $62.44 $62.44 $62.44 $60.85 209
2018-11-13 $62.56 $62.56 $62.44 $62.44 $60.85 571
2018-11-12 $63.09 $63.09 $62.69 $62.73 $61.13 659
2018-11-09 $63.12 $63.12 $62.84 $62.84 $61.24 2,407
2018-11-08 $63.28 $63.42 $63.28 $63.32 $61.70 2,269
2018-11-07 $63.19 $63.73 $63.19 $63.73 $62.11 985
2018-11-06 $61.86 $62.45 $61.86 $62.42 $60.83 1,328
2018-11-05 $61.62 $62.13 $61.62 $62.13 $60.55 1,171
2018-11-02 $61.99 $62.32 $61.57 $61.57 $60.00 986
2018-11-01 $61.62 $61.62 $61.62 $61.62 $60.05 1
2018-10-31 $61.66 $61.83 $61.62 $61.62 $60.05 1,122
2018-10-30 $59.77 $60.51 $59.77 $60.28 $58.74 3,297
2018-10-29 $61.04 $61.04 $60.71 $60.71 $59.17 430
2018-10-26 $61.44 $61.44 $61.44 $61.44 $59.87 355
2018-10-25 $60.83 $61.49 $60.83 $61.44 $59.87 537
2018-10-24 $61.95 $61.95 $61.20 $61.33 $59.76 1,799
2018-10-23 $61.30 $62.09 $61.30 $61.99 $60.41 1,335
2018-10-22 $62.54 $62.76 $62.48 $62.66 $61.06 1,743
2018-10-19 $63.26 $63.26 $63.26 $63.26 $61.65 394
2018-10-18 $63.66 $63.66 $63.66 $63.66 $62.04 95
2018-10-17 $63.76 $63.87 $63.66 $63.66 $62.04 764
2018-10-16 $63.02 $63.79 $63.02 $63.79 $62.16 1,510
2018-10-15 $62.61 $62.67 $62.61 $62.67 $61.08 480
2018-10-12 $62.61 $62.61 $62.33 $62.33 $60.74 264
2018-10-11 $62.93 $62.98 $61.89 $62.70 $61.10 10,201
2018-10-10 $64.16 $64.16 $63.85 $63.85 $62.22 751
2018-10-09 $65.70 $65.70 $65.18 $65.39 $63.73 2,929
2018-10-08 $65.53 $65.61 $65.14 $65.14 $63.48 1,372
2018-10-05 $65.30 $65.30 $65.30 $65.30 $63.64 252
2018-10-04 $65.64 $65.79 $65.56 $65.79 $64.11 1,482
2018-10-03 $66.59 $66.59 $66.33 $66.33 $64.64 1,322
2018-10-02 $66.43 $66.43 $66.43 $66.43 $64.74 202
2018-10-01 $66.67 $66.67 $66.47 $66.47 $64.78 678
2018-09-28 $66.71 $66.71 $66.71 $66.71 $65.01 198
2018-09-27 $66.04 $66.29 $66.04 $66.29 $64.60 746
2018-09-26 $66.35 $66.62 $66.35 $66.40 $64.71 3,210
2018-09-25 $66.52 $66.52 $66.52 $66.52 $64.82 183
2018-09-24 $66.43 $66.43 $66.43 $66.43 $64.74 351
2018-09-21 $66.90 $66.90 $66.73 $66.73 $65.03 1,061
2018-09-20 $66.60 $66.78 $66.60 $66.78 $65.07 661
2018-09-19 $66.91 $66.91 $66.30 $66.30 $64.61 694
2018-09-18 $67.04 $67.04 $67.04 $67.04 $65.33 244
2018-09-17 $66.84 $66.91 $66.71 $66.71 $65.01 1,010
2018-09-14 $67.18 $67.18 $67.06 $67.06 $65.35 572
2018-09-13 $67.01 $67.04 $66.93 $66.93 $65.22 885
2018-09-12 $66.72 $66.72 $66.72 $66.72 $65.02 3,100
2018-09-11 $66.72 $66.72 $66.72 $66.72 $65.02 107
2018-09-10 $66.52 $66.52 $66.52 $66.52 $64.83 464
2018-09-07 $66.41 $66.41 $66.41 $66.41 $64.72 206
2018-09-06 $66.50 $66.50 $66.50 $66.50 $64.81 481
2018-09-05 $66.93 $66.93 $66.93 $66.93 $65.22 330
2018-09-04 $66.88 $66.93 $66.63 $66.93 $65.22 9,183
2018-08-31 $66.81 $66.81 $66.65 $66.80 $65.10 1,979
2018-08-30 $67.15 $67.15 $66.89 $66.89 $65.19 1,038
2018-08-29 $66.88 $67.10 $66.88 $67.05 $65.34 5,758
2018-08-28 $66.88 $66.89 $66.80 $66.82 $65.12 1,080
2018-08-27 $66.61 $66.97 $66.61 $66.92 $65.22 1,658
2018-08-24 $66.36 $66.64 $66.36 $66.59 $64.90 2,187
2018-08-23 $66.22 $66.32 $66.22 $66.29 $64.60 1,251
2018-08-22 $66.40 $66.54 $66.40 $66.48 $64.78 11,728
2018-08-21 $66.58 $66.58 $66.58 $66.58 $64.88 928
2018-08-20 $66.09 $66.43 $66.09 $66.35 $64.66 1,516
2018-08-17 $65.92 $65.97 $65.78 $65.97 $64.29 1,434
2018-08-16 $65.65 $65.92 $65.65 $65.73 $64.06 1,930
2018-08-15 $65.38 $65.41 $65.17 $65.41 $63.75 3,638
2018-08-14 $65.71 $66.01 $65.68 $66.00 $64.32 976
2018-08-13 $65.86 $65.87 $65.50 $65.50 $63.83 2,610
2018-08-10 $65.95 $65.99 $65.69 $65.80 $64.12 4,037
2018-08-09 $66.01 $66.35 $66.01 $66.18 $64.49 6,716
2018-08-08 $66.14 $66.36 $66.11 $66.16 $64.47 7,198
2018-08-07 $66.18 $66.22 $66.18 $66.22 $64.53 1,701
2018-08-06 $66.12 $66.17 $66.12 $66.13 $64.44 1,981
2018-08-03 $65.70 $65.91 $65.70 $65.91 $64.23 3,348
2018-08-02 $65.31 $65.74 $65.31 $65.73 $64.06 1,723
2018-08-01 $65.40 $65.56 $65.40 $65.56 $63.89 827
2018-07-31 $65.70 $65.74 $65.66 $65.66 $63.98 1,157
2018-07-30 $65.06 $65.11 $65.06 $65.10 $63.44 997
2018-07-27 $66.11 $66.11 $66.11 $66.11 $64.43 82
2018-07-26 $66.09 $66.12 $66.09 $66.11 $64.43 1,405
2018-07-25 $65.11 $65.68 $65.11 $65.66 $63.99 1,259
2018-07-24 $65.32 $65.42 $65.31 $65.31 $63.65 1,171
2018-07-23 $65.94 $65.94 $65.94 $65.94 $64.26 56
2018-07-20 $65.85 $65.94 $65.85 $65.94 $64.26 1,084
2018-07-19 $65.98 $66.04 $65.91 $65.91 $64.23 2,834
2018-07-18 $65.92 $65.92 $65.92 $65.92 $64.24 281
2018-07-17 $65.40 $65.40 $65.40 $65.40 $63.73 142
2018-07-16 $65.42 $65.42 $65.40 $65.40 $63.73 396
2018-07-13 $65.56 $65.56 $65.56 $65.56 $63.89 178
2018-07-12 $65.35 $65.56 $65.35 $65.56 $63.89 805
2018-07-11 $65.09 $65.36 $65.09 $65.19 $63.53 1,417
2018-07-10 $65.48 $65.55 $65.48 $65.55 $63.88 835
2018-07-09 $65.39 $65.39 $65.30 $65.35 $63.69 2,797
2018-07-06 $65.22 $65.25 $65.22 $65.25 $63.59 383
2018-07-05 $64.74 $64.74 $64.27 $64.54 $62.90 3,941
2018-07-03 $64.67 $64.67 $64.51 $64.51 $62.87 2,169
2018-07-02 $63.88 $64.06 $63.88 $64.05 $62.42 1,030
2018-06-29 $64.26 $64.52 $64.22 $64.52 $62.88 627
2018-06-28 $64.03 $64.25 $63.92 $64.11 $62.48 4,023
2018-06-27 $63.85 $63.85 $63.77 $63.77 $62.15 801
2018-06-26 $64.36 $64.36 $64.36 $64.36 $62.72 564
2018-06-25 $64.41 $64.56 $64.00 $64.11 $62.48 4,133
2018-06-22 $65.20 $65.20 $65.01 $65.05 $63.39 1,188
2018-06-21 $65.22 $65.22 $65.06 $65.10 $63.44 1,035
2018-06-20 $65.65 $65.65 $65.47 $65.47 $63.80 346
2018-06-19 $65.11 $65.28 $65.11 $65.24 $63.58 678
2018-06-18 $65.55 $65.55 $65.55 $65.55 $63.88 213
2018-06-15 $65.32 $65.43 $65.28 $65.42 $63.75 1,895
2018-06-14 $65.67 $65.67 $65.55 $65.55 $63.88 637
2018-06-13 $65.50 $65.50 $65.42 $65.42 $63.75 671
2018-06-12 $65.54 $65.64 $65.54 $65.62 $63.94 3,129
2018-06-11 $65.64 $65.64 $65.64 $65.64 $63.97 375
2018-06-08 $65.43 $65.43 $65.43 $65.43 $63.76 778
2018-06-07 $65.29 $65.29 $65.18 $65.18 $63.52 542
2018-06-06 $64.96 $65.11 $64.96 $65.11 $63.45 1,038
2018-06-05 $65.05 $65.10 $65.05 $65.09 $63.43 2,331
2018-06-04 $65.04 $65.13 $65.01 $65.10 $63.44 834
2018-06-01 $64.99 $65.09 $64.99 $65.09 $63.43 1,371
2018-05-31 $64.98 $65.11 $64.88 $64.88 $63.22 1,059
2018-05-30 $64.54 $65.26 $64.54 $65.26 $63.60 1,491
2018-05-29 $64.45 $64.45 $63.91 $63.91 $62.28 1,078
2018-05-25 $64.68 $64.68 $64.53 $64.53 $62.88 1,204
2018-05-24 $64.59 $64.86 $64.59 $64.84 $63.19 3,018
2018-05-23 $64.10 $64.71 $64.10 $64.67 $63.02 5,448
2018-05-22 $64.67 $64.67 $64.34 $64.34 $62.70 1,540
2018-05-21 $64.54 $64.67 $64.54 $64.67 $63.02 1,709
2018-05-18 $64.49 $64.49 $64.30 $64.30 $62.66 903
2018-05-17 $64.40 $64.40 $64.27 $64.27 $62.63 2,397
2018-05-16 $64.11 $64.29 $64.11 $64.19 $62.55 7,786
2018-05-15 $63.91 $63.91 $63.88 $63.88 $62.25 463
2018-05-14 $64.51 $64.51 $64.19 $64.19 $62.55 1,010
2018-05-11 $64.31 $64.31 $64.31 $64.31 $62.67 4
2018-05-10 $64.31 $64.31 $64.31 $64.31 $62.67 554
2018-05-09 $63.54 $64.04 $63.51 $63.94 $62.31 15,664
2018-05-08 $63.51 $63.64 $63.47 $63.49 $61.87 1,648
2018-05-07 $63.84 $63.92 $63.84 $63.92 $62.29 636
2018-05-04 $63.43 $63.66 $63.43 $63.66 $62.04 2,228
2018-05-03 $62.62 $62.62 $62.62 $62.62 $61.03 140
2018-05-02 $62.92 $63.17 $62.62 $62.62 $61.03 4,401
2018-05-01 $62.78 $62.97 $62.71 $62.85 $61.25 4,977
2018-04-30 $63.65 $63.71 $63.24 $63.24 $61.62 3,176
2018-04-27 $63.14 $63.40 $63.14 $63.31 $61.70 1,717
2018-04-26 $63.22 $63.49 $63.22 $63.49 $61.88 1,947
2018-04-25 $62.57 $62.86 $62.42 $62.86 $61.26 2,862
2018-04-24 $63.45 $63.79 $62.56 $62.70 $61.10 3,916
2018-04-23 $63.34 $63.34 $63.30 $63.30 $61.69 738
2018-04-20 $63.59 $63.59 $63.46 $63.46 $61.84 1,200
2018-04-19 $63.69 $63.73 $63.69 $63.73 $62.11 521
2018-04-18 $64.17 $64.30 $64.12 $64.25 $62.61 3,194
2018-04-17 $64.02 $64.02 $63.84 $63.94 $62.31 1,235
2018-04-16 $63.38 $63.42 $63.13 $63.40 $61.78 2,697
2018-04-13 $63.27 $63.27 $62.87 $62.87 $61.27 1,898
2018-04-12 $63.42 $63.48 $63.40 $63.48 $61.86 728
2018-04-11 $63.17 $63.17 $63.07 $63.11 $61.50 1,447
2018-04-10 $63.00 $63.25 $63.00 $63.25 $61.64 1,174
2018-04-09 $62.78 $63.10 $62.70 $62.70 $61.10 1,165
2018-04-06 $62.57 $62.61 $61.87 $61.87 $60.30 2,949
2018-04-05 $63.44 $63.46 $63.30 $63.46 $61.84 1,854
2018-04-04 $61.60 $63.19 $61.60 $63.14 $61.53 1,842
2018-04-03 $61.98 $61.98 $61.98 $61.98 $60.40 143
2018-04-02 $62.89 $63.00 $61.98 $61.98 $60.40 1,701
2018-03-29 $63.38 $63.38 $63.38 $63.38 $61.77 435
2018-03-28 $62.76 $62.76 $62.76 $62.76 $61.16 214
2018-03-27 $63.12 $63.60 $62.83 $62.83 $61.23 3,488
2018-03-26 $62.70 $63.20 $62.55 $63.20 $61.59 1,320
2018-03-23 $63.30 $63.30 $62.00 $62.00 $60.42 3,619
2018-03-22 $63.99 $63.99 $63.99 $63.99 $62.36 440
2018-03-21 $64.82 $65.00 $64.72 $64.72 $63.07 3,210
2018-03-20 $64.74 $64.78 $64.69 $64.71 $63.06 1,519
2018-03-19 $64.74 $64.86 $64.02 $64.36 $62.72 8,034
2018-03-16 $64.72 $64.72 $64.72 $64.72 $63.07 80
2018-03-15 $64.77 $64.77 $64.72 $64.72 $63.07 588
2018-03-14 $65.49 $65.50 $64.95 $65.01 $63.35 6,358
2018-03-13 $65.75 $65.75 $65.75 $65.75 $64.07 116
2018-03-12 $65.60 $65.75 $65.60 $65.75 $64.08 1,072
2018-03-09 $64.83 $65.47 $64.62 $65.47 $63.80 4,054
2018-03-08 $64.30 $64.30 $64.27 $64.27 $62.63 437
2018-03-07 $63.90 $64.04 $63.63 $63.98 $62.35 2,323
2018-03-06 $63.67 $63.85 $63.53 $63.75 $62.13 2,783
2018-03-05 $63.02 $63.65 $63.02 $63.65 $62.03 7,762
2018-03-02 $61.64 $62.60 $61.64 $62.53 $60.94 3,607
2018-03-01 $62.48 $62.54 $61.68 $62.06 $60.48 2,744
2018-02-28 $63.27 $63.27 $62.82 $62.82 $61.22 1,500
2018-02-27 $63.59 $63.70 $63.41 $63.41 $61.79 2,009
2018-02-26 $63.62 $63.88 $63.62 $63.88 $62.25 705
2018-02-23 $62.73 $63.09 $62.73 $63.09 $61.48 896
2018-02-22 $62.96 $63.07 $62.63 $62.63 $61.03 6,849
2018-02-21 $62.70 $63.67 $62.70 $63.67 $62.04 7,235
2018-02-20 $62.88 $63.15 $62.88 $62.88 $61.28 2,260
2018-02-16 $63.25 $63.28 $63.25 $63.28 $61.67 1,284
2018-02-15 $62.48 $62.48 $62.41 $62.41 $60.82 784
2018-02-14 $60.89 $62.17 $60.89 $62.17 $60.58 1,340
2018-02-13 $60.80 $61.05 $60.67 $61.05 $59.49 6,187
2018-02-12 $60.37 $60.98 $60.37 $60.98 $59.43 4,394
2018-02-09 $60.00 $60.11 $58.65 $60.11 $58.58 4,774
2018-02-08 $60.90 $60.90 $60.44 $60.44 $58.90 524
2018-02-07 $61.45 $62.06 $61.45 $61.96 $60.38 1,294
2018-02-06 $60.28 $61.63 $59.57 $61.38 $59.82 5,932
2018-02-05 $62.81 $63.45 $61.24 $62.00 $60.42 5,256
2018-02-02 $64.10 $64.11 $63.64 $63.68 $62.06 2,617
2018-02-01 $64.32 $64.70 $64.32 $64.70 $63.05 922
2018-01-31 $64.70 $64.70 $64.45 $64.46 $62.82 2,287
2018-01-30 $64.44 $64.49 $64.38 $64.49 $62.85 4,913
2018-01-29 $65.20 $65.36 $64.87 $64.87 $63.22 3,290
2018-01-26 $65.02 $65.24 $65.02 $65.24 $63.57 970
2018-01-25 $64.77 $64.97 $64.70 $64.89 $63.24 2,427
2018-01-24 $64.77 $64.84 $64.39 $64.59 $62.94 4,197
2018-01-23 $64.41 $64.41 $63.99 $64.36 $62.72 14,299
2018-01-22 $64.07 $64.30 $64.07 $64.30 $62.66 1,046
2018-01-19 $63.89 $64.00 $63.89 $63.97 $62.34 6,754
2018-01-18 $63.75 $63.89 $63.60 $63.60 $61.98 3,020
2018-01-17 $63.51 $63.94 $63.45 $63.80 $62.17 4,942
2018-01-16 $63.91 $63.91 $63.41 $63.43 $61.82 1,558
2018-01-12 $63.76 $63.76 $63.70 $63.70 $62.08 945
2018-01-11 $63.38 $63.46 $63.35 $63.45 $61.83 1,744
2018-01-10 $63.05 $63.05 $62.82 $62.84 $61.24 1,380
2018-01-09 $63.03 $63.19 $63.03 $63.19 $61.58 1,251
2018-01-08 $62.55 $62.99 $62.52 $62.99 $61.39 3,130
2018-01-05 $62.54 $62.67 $62.54 $62.67 $61.07 1,106
2018-01-04 $62.39 $62.66 $62.39 $62.59 $61.00 1,865
2018-01-03 $62.24 $62.28 $62.17 $62.28 $60.69 1,041
2018-01-02 $61.96 $61.98 $61.82 $61.96 $60.38 8,238
2017-12-29 $62.32 $62.32 $61.98 $61.98 $60.40 1,116
2017-12-28 $61.82 $62.03 $61.82 $61.99 $60.41 1,121
2017-12-27 $61.89 $61.98 $61.75 $61.86 $60.28 2,643
2017-12-26 $61.83 $61.88 $61.59 $61.88 $60.30 2,377
2017-12-22 $62.75 $62.75 $62.66 $62.75 $60.26 642
2017-12-21 $62.83 $62.83 $62.66 $62.73 $60.24 1,356
2017-12-20 $62.84 $62.84 $62.84 $62.84 $60.35 498
2017-12-19 $63.00 $63.03 $62.78 $62.81 $60.32 3,192
2017-12-18 $63.05 $63.13 $63.04 $63.08 $60.58 4,117
2017-12-15 $62.67 $62.70 $62.46 $62.67 $60.18 2,121
2017-12-14 $62.63 $62.68 $62.63 $62.68 $60.19 1,225
2017-12-13 $62.78 $62.80 $62.66 $62.71 $60.22 8,885
2017-12-12 $62.71 $62.72 $62.67 $62.69 $60.20 1,632
2017-12-11 $62.69 $62.69 $62.54 $62.54 $60.06 1,710
2017-12-08 $62.41 $62.46 $62.41 $62.42 $59.94 3,328
2017-12-07 $62.32 $62.33 $62.29 $62.33 $59.86 1,593
2017-12-06 $61.99 $61.99 $61.88 $61.88 $59.42 1,036
2017-12-05 $62.31 $62.45 $62.20 $62.25 $59.78 2,279
2017-12-04 $63.06 $63.06 $62.45 $62.45 $59.97 4,981
2017-12-01 $62.67 $62.67 $61.70 $62.60 $60.11 3,882
2017-11-30 $62.70 $62.95 $62.60 $62.86 $60.37 8,406
2017-11-29 $62.63 $62.63 $62.39 $62.43 $59.95 1,412
2017-11-28 $62.27 $62.35 $62.15 $62.29 $59.82 3,975
2017-11-27 $62.24 $62.24 $62.02 $62.08 $59.62 5,935
2017-11-24 $61.99 $62.07 $61.99 $62.07 $59.61 539
2017-11-22 $61.99 $61.99 $61.82 $61.82 $59.36 490
2017-11-21 $61.60 $61.95 $61.60 $61.93 $59.48 2,628
2017-11-20 $61.52 $61.54 $61.52 $61.52 $59.08 686
2017-11-17 $61.31 $61.36 $61.31 $61.32 $58.89 643
2017-11-16 $61.05 $61.41 $61.05 $61.33 $58.90 920
2017-11-15 $60.63 $60.88 $60.63 $60.88 $58.46 1,174
2017-11-14 $60.83 $61.02 $60.75 $61.02 $58.60 2,835
2017-11-13 $60.49 $60.93 $60.49 $60.93 $58.51 3,915
2017-11-10 $60.54 $60.68 $60.50 $60.66 $58.25 1,501
2017-11-09 $60.55 $60.65 $60.36 $60.55 $58.15 2,637
2017-11-08 $60.59 $60.95 $60.59 $60.95 $58.53 3,108
2017-11-07 $60.89 $60.89 $60.74 $60.74 $58.33 855
2017-11-06 $60.59 $60.75 $60.59 $60.72 $58.31 3,287
2017-11-03 $60.49 $60.70 $60.49 $60.70 $58.29 566
2017-11-02 $60.40 $60.40 $60.29 $60.40 $58.00 2,503
2017-11-01 $60.83 $60.83 $60.38 $60.38 $57.98 1,637
2017-10-31 $60.29 $60.50 $60.29 $60.50 $58.10 2,214
2017-10-30 $60.18 $60.18 $60.00 $60.02 $57.64 1,082
2017-10-27 $60.11 $60.36 $60.10 $60.36 $57.96 5,041
2017-10-26 $60.08 $60.08 $60.08 $60.08 $57.70 79
2017-10-25 $60.20 $60.32 $59.94 $60.08 $57.70 3,830
2017-10-24 $60.47 $60.52 $60.47 $60.52 $58.12 3,247
2017-10-23 $60.69 $60.69 $60.59 $60.66 $58.25 669
2017-10-20 $60.57 $60.69 $60.57 $60.69 $58.28 282
2017-10-19 $60.30 $60.30 $60.30 $60.30 $57.91 325
2017-10-18 $60.27 $60.27 $60.22 $60.22 $57.83 791
2017-10-17 $60.29 $60.29 $60.10 $60.10 $57.72 1,953
2017-10-16 $60.24 $60.43 $60.18 $60.18 $57.79 719
2017-10-13 $59.94 $60.10 $59.94 $60.04 $57.66 969
2017-10-12 $60.01 $60.07 $60.01 $60.06 $57.68 1,081
2017-10-11 $59.82 $59.90 $59.82 $59.90 $57.52 455
2017-10-10 $59.82 $59.87 $59.82 $59.87 $57.49 561
2017-10-09 $59.88 $59.88 $59.88 $59.88 $57.50 299
2017-10-06 $59.85 $59.86 $59.80 $59.86 $57.48 1,522
2017-10-05 $59.74 $59.92 $59.74 $59.92 $57.54 1,468
2017-10-04 $59.43 $59.75 $59.43 $59.75 $57.38 1,715
2017-10-03 $59.44 $59.55 $59.44 $59.55 $57.19 851
2017-10-02 $59.34 $59.41 $59.26 $59.41 $57.05 2,988
2017-09-29 $58.87 $59.13 $58.87 $59.13 $56.78 1,338
2017-09-28 $58.68 $58.89 $58.68 $58.84 $56.51 1,056
2017-09-27 $58.52 $58.75 $58.52 $58.72 $56.39 906
2017-09-26 $58.46 $58.50 $58.42 $58.48 $56.15 2,514
2017-09-25 $58.69 $58.69 $58.22 $58.32 $56.01 2,465
2017-09-22 $58.60 $58.60 $58.55 $58.60 $56.27 1,033
2017-09-21 $58.58 $58.58 $58.58 $58.58 $56.26 106
2017-09-20 $58.67 $58.67 $58.58 $58.58 $56.26 673
2017-09-19 $58.73 $58.73 $58.53 $58.57 $56.25 1,946
2017-09-18 $58.30 $58.50 $58.30 $58.50 $56.18 3,803
2017-09-15 $58.14 $58.17 $58.14 $58.17 $55.86 311
2017-09-14 $58.14 $58.14 $58.05 $58.05 $55.75 938
2017-09-13 $58.16 $58.16 $58.16 $58.16 $55.85 329
2017-09-12 $58.20 $58.25 $58.10 $58.19 $55.88 3,388
2017-09-11 $57.73 $58.05 $57.73 $58.05 $55.75 3,039
2017-09-08 $57.33 $57.33 $57.33 $57.33 $55.05 218
2017-09-07 $57.53 $57.53 $57.13 $57.13 $54.86 1,585
2017-09-06 $57.36 $57.39 $57.25 $57.32 $55.05 4,620
2017-09-05 $57.54 $57.54 $57.15 $57.30 $55.03 1,735
2017-09-01 $57.78 $57.83 $57.78 $57.80 $55.51 1,467
2017-08-31 $57.50 $57.51 $57.47 $57.51 $55.23 1,867
2017-08-30 $56.79 $57.27 $56.79 $57.20 $54.93 10,323
2017-08-29 $56.59 $56.88 $56.59 $56.88 $54.62 1,268
2017-08-28 $57.13 $57.13 $56.73 $56.87 $54.61 4,321
2017-08-25 $57.12 $57.12 $56.85 $56.96 $54.70 3,502
2017-08-24 $56.95 $56.95 $56.80 $56.80 $54.54 572
2017-08-23 $56.93 $56.93 $56.90 $56.90 $54.64 513
2017-08-22 $56.78 $56.97 $56.78 $56.97 $54.71 2,220
2017-08-21 $56.34 $56.49 $56.34 $56.49 $54.25 2,226
2017-08-18 $56.29 $56.65 $56.29 $56.65 $54.40 607
2017-08-17 $56.87 $56.87 $56.80 $56.80 $54.55 291
2017-08-16 $57.30 $57.44 $57.30 $57.44 $55.16 879
2017-08-15 $57.44 $57.44 $57.13 $57.15 $54.88 4,343
2017-08-14 $56.88 $57.18 $56.88 $57.18 $54.91 333
2017-08-11 $56.46 $56.60 $56.46 $56.50 $54.25 495
2017-08-10 $56.89 $56.97 $56.57 $56.60 $54.35 2,929
2017-08-09 $57.11 $57.17 $56.99 $57.06 $54.80 3,212
2017-08-08 $57.23 $57.50 $57.22 $57.22 $54.95 5,590
2017-08-07 $57.24 $57.32 $57.22 $57.32 $55.04 24,860
2017-08-04 $57.14 $57.14 $57.14 $57.14 $54.87 501
2017-08-03 $57.04 $57.04 $56.97 $56.99 $54.73 3,581
2017-08-02 $57.12 $57.12 $57.12 $57.12 $54.85 296
2017-08-01 $57.21 $57.21 $57.21 $57.21 $54.94 292
2017-07-31 $57.37 $57.37 $57.17 $57.17 $54.90 869
2017-07-28 $57.11 $57.14 $57.04 $57.14 $54.87 629
2017-07-27 $57.14 $57.17 $57.14 $57.17 $54.90 880
2017-07-26 $57.44 $57.44 $57.38 $57.38 $55.10 746
2017-07-25 $57.34 $57.50 $57.34 $57.39 $55.12 1,919
2017-07-24 $57.19 $57.20 $57.19 $57.20 $54.93 9,624
2017-07-21 $57.27 $57.27 $57.27 $57.27 $55.00 474
2017-07-20 $57.10 $57.22 $57.10 $57.22 $54.95 630
2017-07-19 $56.62 $57.00 $56.62 $57.00 $54.74 1,288
2017-07-18 $56.74 $56.74 $56.68 $56.72 $54.47 802
2017-07-17 $56.86 $56.86 $56.83 $56.85 $54.59 900
2017-07-14 $56.72 $56.85 $56.72 $56.85 $54.59 1,435
2017-07-13 $56.40 $56.57 $56.40 $56.54 $54.30 1,684
2017-07-12 $55.93 $56.56 $55.93 $56.51 $54.26 1,666
2017-07-11 $55.77 $55.82 $55.77 $55.82 $53.60 627
2017-07-10 $55.96 $55.96 $55.72 $55.90 $53.69 2,048
2017-07-07 $55.50 $55.80 $55.50 $55.80 $53.59 1,048
2017-07-06 $55.40 $55.40 $55.40 $55.40 $53.20 203
2017-07-05 $55.75 $55.75 $55.75 $55.75 $53.54 354
2017-07-03 $55.75 $55.92 $55.75 $55.89 $53.67 660
2017-06-30 $55.60 $55.73 $55.60 $55.73 $53.51 960
2017-06-29 $55.98 $55.98 $55.98 $55.98 $53.76 150
2017-06-28 $55.66 $55.98 $55.63 $55.98 $53.76 1,230
2017-06-27 $55.90 $55.90 $55.69 $55.69 $53.48 518
2017-06-26 $55.79 $55.98 $55.79 $55.90 $53.68 2,896
2017-06-23 $55.70 $55.70 $55.70 $55.70 $53.49 96
2017-06-22 $55.56 $55.80 $55.56 $55.70 $53.49 1,098
2017-06-21 $55.87 $55.87 $55.73 $55.73 $53.51 1,774
2017-06-20 $56.07 $56.07 $55.88 $55.88 $53.66 660
2017-06-19 $56.08 $56.21 $56.08 $56.19 $53.96 23,313
2017-06-16 $55.54 $55.54 $55.54 $55.54 $53.34 104
2017-06-15 $55.54 $55.72 $55.54 $55.71 $53.50 30,467
2017-06-14 $55.89 $55.89 $55.68 $55.73 $53.51 1,506
2017-06-13 $55.84 $55.93 $55.84 $55.93 $53.71 7,074
2017-06-12 $55.52 $55.60 $55.37 $55.58 $53.37 7,848
2017-06-09 $55.86 $56.13 $55.86 $56.00 $53.78 1,090
2017-06-08 $55.72 $55.97 $55.72 $55.85 $53.63 31,405
2017-06-07 $55.83 $55.91 $55.83 $55.89 $53.67 747
2017-06-06 $55.82 $55.82 $55.74 $55.74 $53.53 3,001
2017-06-05 $56.08 $56.08 $55.96 $55.96 $53.74 1,420
2017-06-02 $56.09 $56.09 $56.05 $56.08 $53.85 941
2017-06-01 $55.68 $55.83 $55.68 $55.83 $53.61 5,632
2017-05-31 $55.16 $55.33 $55.15 $55.33 $53.13 2,107
2017-05-30 $55.32 $55.32 $55.28 $55.29 $53.10 1,163
2017-05-26 $55.34 $55.43 $55.31 $55.37 $53.18 3,053
2017-05-25 $55.26 $55.45 $55.26 $55.45 $53.25 765
2017-05-24 $55.21 $55.21 $55.21 $55.21 $53.02 371
2017-05-23 $54.98 $55.04 $54.97 $55.04 $52.85 3,691
2017-05-22 $54.72 $54.89 $54.72 $54.89 $52.71 2,698
2017-05-19 $54.33 $54.66 $54.33 $54.66 $52.49 786
2017-05-18 $53.92 $54.02 $53.92 $53.93 $51.79 483
2017-05-17 $54.34 $54.39 $54.01 $54.01 $51.87 3,039
2017-05-16 $54.82 $54.86 $54.79 $54.85 $52.67 2,582
2017-05-15 $54.84 $54.94 $54.84 $54.85 $52.67 500
2017-05-12 $54.58 $54.60 $54.46 $54.46 $52.30 1,263
2017-05-11 $54.41 $54.69 $54.41 $54.66 $52.49 2,619
2017-05-10 $54.56 $54.85 $54.56 $54.85 $52.67 985
2017-05-09 $54.80 $54.80 $54.54 $54.54 $52.38 1,317
2017-05-08 $54.52 $54.70 $54.52 $54.63 $52.46 740
2017-05-05 $54.52 $54.87 $54.52 $54.87 $52.69 3,130
2017-05-04 $54.62 $54.62 $54.35 $54.37 $52.21 1,625
2017-05-03 $54.38 $54.45 $54.28 $54.30 $52.15 3,642
2017-05-02 $54.71 $54.71 $54.54 $54.55 $52.39 4,556
2017-05-01 $54.76 $54.83 $54.61 $54.83 $52.66 2,782
2017-04-28 $54.80 $54.80 $54.71 $54.71 $52.54 2,107
2017-04-27 $54.97 $55.09 $54.97 $55.09 $52.91 2,032
2017-04-26 $54.73 $54.95 $54.69 $54.69 $52.52 3,808
2017-04-25 $54.91 $54.91 $54.74 $54.74 $52.57 4,174
2017-04-24 $54.56 $54.56 $54.56 $54.56 $52.39 543
2017-04-21 $53.93 $53.98 $53.93 $53.98 $51.84 1,484
2017-04-20 $53.85 $54.07 $53.85 $54.00 $51.86 2,280
2017-04-19 $53.69 $53.81 $53.65 $53.69 $51.56 2,569
2017-04-18 $53.46 $53.57 $53.46 $53.57 $51.44 1,307
2017-04-17 $53.17 $53.51 $53.17 $53.51 $51.39 1,363
2017-04-13 $53.40 $53.40 $53.13 $53.13 $51.02 3,009
2017-04-12 $53.51 $53.51 $53.38 $53.38 $51.26 611
2017-04-11 $53.62 $53.62 $53.27 $53.56 $51.43 6,509
2017-04-10 $53.46 $53.69 $53.46 $53.49 $51.37 1,267
2017-04-07 $53.46 $53.52 $53.36 $53.36 $51.24 4,094
2017-04-06 $53.28 $53.28 $53.24 $53.24 $51.13 529
2017-04-05 $53.34 $53.41 $53.24 $53.24 $51.12 682
2017-04-04 $53.08 $53.14 $53.08 $53.14 $51.03 629
2017-04-03 $53.27 $53.31 $53.25 $53.25 $51.14 4,773
2017-03-31 $53.10 $53.24 $53.10 $53.24 $51.13 6,739
2017-03-30 $53.01 $53.01 $52.97 $53.00 $50.90 1,393
2017-03-29 $52.87 $52.99 $52.87 $52.99 $50.88 953
2017-03-28 $52.39 $52.77 $52.39 $52.72 $50.63 1,444
2017-03-27 $52.23 $52.38 $52.23 $52.33 $50.25 361
2017-03-24 $52.62 $52.85 $52.62 $52.73 $50.64 840
2017-03-23 $52.85 $52.85 $52.85 $52.85 $50.75 230
2017-03-22 $52.36 $52.59 $52.36 $52.59 $50.50 6,634
2017-03-21 $52.51 $52.68 $52.51 $52.56 $50.47 794
2017-03-20 $53.03 $53.03 $52.96 $52.96 $50.86 645
2017-03-17 $52.85 $53.19 $52.85 $53.19 $51.08 1,020
2017-03-16 $52.92 $52.92 $52.85 $52.85 $50.75 1,982
2017-03-15 $52.40 $53.16 $52.40 $53.16 $51.05 2,063
2017-03-14 $52.36 $52.36 $52.25 $52.29 $50.22 4,880
2017-03-13 $52.30 $52.57 $52.30 $52.57 $50.48 4,066
2017-03-10 $52.30 $52.30 $52.28 $52.28 $50.21 5,614
2017-03-09 $52.24 $52.24 $51.93 $52.11 $50.04 2,344
2017-03-08 $52.54 $52.54 $52.15 $52.15 $50.08 1,225
2017-03-07 $52.57 $52.57 $52.55 $52.55 $50.46 1,658
2017-03-06 $52.79 $52.79 $52.79 $52.79 $50.70 312
2017-03-03 $52.88 $52.92 $52.85 $52.92 $50.82 1,956
2017-03-02 $53.29 $53.29 $52.93 $52.93 $50.83 3,555
2017-03-01 $53.22 $53.30 $53.22 $53.26 $51.15 2,481
2017-02-28 $52.83 $52.84 $52.82 $52.83 $50.73 1,147
2017-02-27 $52.76 $52.92 $52.72 $52.92 $50.82 740
2017-02-24 $52.56 $52.78 $52.56 $52.78 $50.69 3,125
2017-02-23 $52.51 $52.57 $52.50 $52.50 $50.42 1,134
2017-02-22 $52.66 $52.66 $52.40 $52.46 $50.38 730
2017-02-21 $52.06 $52.55 $52.06 $52.55 $50.46 9,690
2017-02-17 $51.96 $52.10 $51.96 $52.10 $50.03 564
2017-02-16 $52.00 $52.00 $51.89 $52.00 $49.94 2,473
2017-02-15 $51.82 $51.95 $51.75 $51.95 $49.89 4,326
2017-02-14 $51.60 $51.81 $51.60 $51.81 $49.75 1,075
2017-02-13 $51.86 $51.94 $51.86 $51.87 $49.81 2,101
2017-02-10 $51.70 $51.84 $51.70 $51.81 $49.75 873
2017-02-09 $51.49 $51.60 $51.49 $51.60 $49.55 750
2017-02-08 $51.15 $51.20 $51.14 $51.20 $49.17 775
2017-02-07 $51.03 $51.03 $51.03 $51.03 $49.01 332
2017-02-06 $51.05 $51.05 $50.97 $50.99 $48.97 1,763
2017-02-03 $50.94 $51.20 $50.94 $51.14 $49.11 3,417
2017-02-02 $50.14 $50.72 $50.14 $50.72 $48.71 2,786
2017-02-01 $50.20 $50.30 $50.20 $50.30 $48.30 970
2017-01-31 $50.02 $50.56 $50.02 $50.56 $48.55 1,932
2017-01-30 $50.06 $50.21 $49.93 $50.21 $48.22 3,765
2017-01-27 $50.72 $50.72 $50.44 $50.48 $48.47 2,536
2017-01-26 $50.48 $50.69 $50.48 $50.53 $48.52 894
2017-01-25 $50.53 $50.64 $50.50 $50.60 $48.59 4,379
2017-01-24 $50.32 $50.55 $50.32 $50.55 $48.54 1,880
2017-01-23 $50.04 $50.19 $50.04 $50.19 $48.19 2,515
2017-01-20 $50.21 $50.21 $50.11 $50.15 $48.16 1,220
2017-01-19 $50.11 $50.11 $49.99 $50.03 $48.04 1,327
2017-01-18 $50.25 $50.27 $50.21 $50.24 $48.24 4,108
2017-01-17 $49.84 $50.17 $49.84 $50.15 $48.16 5,245
2017-01-13 $49.86 $49.86 $49.86 $49.86 $47.88 81
2017-01-12 $49.61 $49.86 $49.53 $49.86 $47.88 7,383
2017-01-11 $49.78 $49.93 $49.66 $49.93 $47.95 1,523
2017-01-10 $49.82 $49.82 $49.73 $49.73 $47.75 395
2017-01-09 $49.90 $49.92 $49.73 $49.73 $47.76 7,144
2017-01-06 $49.86 $50.11 $49.82 $50.11 $48.12 21,852
2017-01-05 $49.73 $49.95 $49.73 $49.91 $47.93 4,589
2017-01-04 $49.55 $49.81 $49.55 $49.81 $47.83 2,432
2017-01-03 $49.19 $49.43 $49.10 $49.19 $47.24 6,841
2016-12-30 $49.46 $49.46 $49.14 $49.20 $47.25 3,653
2016-12-29 $49.17 $49.24 $49.09 $49.24 $47.29 4,568
2016-12-28 $49.19 $49.19 $48.97 $48.97 $47.03 1,539
2016-12-27 $49.32 $49.37 $49.32 $49.37 $47.41 2,397
2016-12-23 $49.22 $49.24 $49.21 $49.21 $47.26 1,194
2016-12-22 $50.03 $50.03 $50.03 $50.03 $47.18 661
2016-12-21 $50.27 $50.27 $50.27 $50.27 $47.40 903
2016-12-20 $50.33 $50.39 $50.27 $50.34 $47.47 2,477
2016-12-19 $49.89 $50.22 $49.89 $50.13 $47.27 2,281
2016-12-16 $50.05 $50.05 $49.90 $49.93 $47.08 2,863
2016-12-15 $49.90 $50.01 $49.62 $49.88 $47.04 2,131
2016-12-14 $50.53 $50.53 $50.02 $50.14 $47.28 1,897
2016-12-13 $50.27 $50.44 $50.24 $50.41 $47.54 5,015
2016-12-12 $50.10 $50.32 $50.09 $50.16 $47.30 3,148
2016-12-09 $50.44 $50.44 $50.20 $50.27 $47.40 6,031
2016-12-08 $50.02 $50.32 $50.00 $50.22 $47.36 4,382
2016-12-07 $49.65 $50.07 $49.48 $50.07 $47.22 9,033
2016-12-06 $49.29 $49.51 $49.29 $49.51 $46.69 997
2016-12-05 $49.15 $49.33 $49.15 $49.33 $46.52 2,530
2016-12-02 $48.87 $49.23 $48.87 $49.11 $46.31 1,758
2016-12-01 $49.71 $49.71 $48.94 $48.94 $46.15 3,877
2016-11-30 $50.20 $50.20 $49.61 $49.61 $46.78 4,001
2016-11-29 $49.99 $50.02 $49.92 $49.92 $47.07 5,744
2016-11-28 $49.85 $49.88 $49.84 $49.84 $47.00 3,282
2016-11-25 $49.83 $49.83 $49.83 $49.83 $46.99 267
2016-11-23 $49.49 $49.53 $49.41 $49.53 $46.71 1,359
2016-11-22 $49.27 $49.36 $49.23 $49.36 $46.54 1,340
2016-11-21 $48.90 $49.30 $48.90 $49.23 $46.42 4,412
2016-11-18 $49.12 $49.12 $48.96 $48.99 $46.20 5,841
2016-11-17 $49.03 $49.12 $49.03 $49.07 $46.27 5,198
2016-11-16 $48.92 $48.99 $48.77 $48.82 $46.03 3,870
2016-11-15 $48.79 $48.85 $48.76 $48.83 $46.05 9,361
2016-11-14 $48.48 $48.62 $48.44 $48.58 $45.81 4,125
2016-11-11 $48.35 $48.53 $48.35 $48.39 $45.63 1,361
2016-11-10 $48.69 $48.85 $48.25 $48.35 $45.59 13,411
2016-11-09 $48.09 $48.85 $48.09 $48.83 $46.05 3,087
2016-11-08 $48.66 $48.97 $48.66 $48.90 $46.11 14,263
2016-11-07 $48.49 $48.49 $48.44 $48.44 $45.68 6,696
2016-11-04 $47.66 $47.98 $47.66 $47.87 $45.14 737
2016-11-03 $47.91 $47.95 $47.71 $47.76 $45.04 2,323
2016-11-02 $47.87 $47.88 $47.82 $47.84 $45.11 1,990
2016-11-01 $48.29 $48.29 $47.98 $48.00 $45.26 1,394
2016-10-31 $48.29 $48.62 $48.29 $48.62 $45.85 3,994
2016-10-28 $48.38 $48.61 $48.38 $48.61 $45.83 1,489
2016-10-27 $48.28 $48.28 $48.16 $48.16 $45.41 904
2016-10-26 $48.68 $48.68 $48.54 $48.56 $45.79 3,211
2016-10-25 $49.06 $49.07 $48.88 $48.98 $46.19 5,004
2016-10-24 $49.29 $49.29 $49.12 $49.23 $46.42 2,383
2016-10-21 $49.04 $49.06 $49.00 $49.01 $46.22 21,723
2016-10-20 $49.06 $49.22 $49.06 $49.14 $46.34 618
2016-10-19 $49.11 $49.37 $49.03 $49.36 $46.55 3,765
2016-10-18 $48.96 $49.05 $48.96 $49.05 $46.25 738
2016-10-17 $48.67 $48.72 $48.62 $48.63 $45.86 1,008
2016-10-14 $48.74 $49.05 $48.72 $48.72 $45.94 2,482
2016-10-13 $48.48 $48.81 $48.48 $48.78 $46.00 4,021
2016-10-12 $48.65 $49.01 $48.65 $48.90 $46.11 604
2016-10-11 $49.25 $49.29 $48.64 $48.80 $46.02 4,815
2016-10-10 $49.62 $49.62 $49.62 $49.62 $46.79 500
2016-10-07 $49.60 $49.60 $49.06 $49.19 $46.39 1,765
2016-10-06 $49.40 $49.57 $49.31 $49.55 $46.72 4,816
2016-10-05 $49.68 $49.78 $49.64 $49.78 $46.95 1,318
2016-10-04 $49.70 $49.70 $49.32 $49.32 $46.51 834
2016-10-03 $49.60 $49.71 $49.60 $49.68 $46.85 922
2016-09-30 $50.01 $50.10 $50.01 $50.10 $47.24 892
2016-09-29 $49.67 $49.92 $49.66 $49.66 $46.83 600
2016-09-28 $49.89 $50.33 $49.79 $50.33 $47.46 2,592
2016-09-27 $49.78 $49.99 $49.78 $49.98 $47.13 3,016
2016-09-26 $50.08 $50.08 $49.80 $49.82 $46.98 20,270
2016-09-23 $50.47 $50.60 $50.37 $50.42 $47.55 11,575
2016-09-22 $50.20 $50.67 $50.20 $50.66 $47.77 4,950
2016-09-21 $49.58 $50.07 $49.43 $50.07 $47.22 2,568
2016-09-20 $49.54 $49.57 $49.54 $49.55 $46.73 5,999
2016-09-19 $49.16 $49.33 $49.16 $49.33 $46.52 519
2016-09-16 $49.06 $49.17 $49.06 $49.17 $46.37 911
2016-09-15 $48.93 $49.17 $48.91 $49.17 $46.37 1,774
2016-09-14 $48.99 $48.99 $48.99 $48.99 $46.20 165
2016-09-13 $49.42 $49.42 $48.68 $48.99 $46.20 3,161
2016-09-12 $48.91 $49.81 $48.91 $49.78 $46.94 4,245
2016-09-09 $49.92 $49.92 $49.83 $49.83 $46.99 470
2016-09-08 $50.65 $50.73 $50.64 $50.64 $47.75 1,118
2016-09-07 $50.66 $50.66 $50.66 $50.66 $47.77 576
2016-09-06 $50.45 $50.54 $50.36 $50.54 $47.66 10,013
2016-09-02 $50.44 $50.62 $50.44 $50.50 $47.62 2,101
2016-09-01 $50.14 $50.23 $50.08 $50.21 $47.35 14,351
2016-08-31 $50.09 $50.26 $49.96 $50.23 $47.37 2,097
2016-08-30 $50.42 $50.42 $50.34 $50.34 $47.47 1,067
2016-08-29 $50.43 $50.43 $50.43 $50.43 $47.56 265
2016-08-26 $50.48 $50.48 $50.16 $50.16 $47.30 647
2016-08-25 $50.37 $50.39 $50.23 $50.24 $47.38 3,023
2016-08-24 $50.69 $50.69 $50.22 $50.24 $47.38 4,903
2016-08-23 $50.89 $50.91 $50.81 $50.83 $47.93 1,495
2016-08-22 $50.28 $50.56 $50.28 $50.56 $47.67 1,234
2016-08-19 $50.41 $50.48 $50.40 $50.48 $47.60 1,159
2016-08-18 $50.29 $50.50 $50.29 $50.50 $47.62 1,466
2016-08-17 $50.14 $50.14 $49.91 $50.10 $47.24 2,339
2016-08-16 $50.59 $50.59 $50.18 $50.18 $47.32 3,408
2016-08-15 $50.43 $50.60 $50.43 $50.53 $47.65 704
2016-08-12 $50.14 $50.18 $50.05 $50.07 $47.22 3,183
2016-08-11 $50.17 $50.17 $50.12 $50.14 $47.28 875
2016-08-10 $50.25 $50.25 $50.25 $50.25 $47.39 119
2016-08-09 $50.40 $50.45 $50.39 $50.39 $47.52 852
2016-08-08 $50.45 $50.53 $50.37 $50.37 $47.49 1,494
2016-08-05 $50.23 $50.37 $50.23 $50.37 $47.50 222
2016-08-04 $49.92 $50.01 $49.88 $49.92 $47.07 3,819
2016-08-03 $49.35 $49.81 $49.35 $49.81 $46.97 2,556
2016-08-02 $50.07 $50.07 $49.41 $49.56 $46.74 42,384
2016-08-01 $50.30 $50.30 $49.94 $50.04 $47.19 2,914
2016-07-29 $50.01 $50.19 $50.01 $50.19 $47.33 894
2016-07-28 $50.00 $50.23 $50.00 $50.19 $47.33 2,985
2016-07-27 $50.54 $50.54 $50.03 $50.14 $47.28 2,635
2016-07-26 $50.05 $50.29 $50.05 $50.29 $47.42 4,589
2016-07-25 $50.00 $50.03 $49.89 $49.99 $47.14 16,299
2016-07-22 $49.71 $50.10 $49.66 $50.09 $47.23 7,645
2016-07-21 $50.05 $50.08 $49.72 $49.75 $46.91 1,610
2016-07-20 $49.62 $50.03 $49.62 $49.97 $47.12 3,959
2016-07-19 $49.86 $49.87 $49.86 $49.87 $47.02 1,393
2016-07-18 $50.10 $50.11 $50.10 $50.11 $47.25 857
2016-07-15 $49.95 $50.03 $49.79 $50.03 $47.18 2,200
2016-07-14 $49.73 $50.09 $49.73 $49.83 $46.99 4,368
2016-07-13 $49.67 $49.74 $49.67 $49.70 $46.87 1,273
2016-07-12 $49.76 $49.90 $49.76 $49.89 $47.04 1,678
2016-07-11 $49.05 $49.32 $49.04 $49.25 $46.44 1,356
2016-07-08 $48.35 $48.83 $48.35 $48.83 $46.04 867
2016-07-07 $47.98 $47.98 $47.60 $47.80 $45.08 2,261
2016-07-06 $47.40 $47.82 $47.40 $47.82 $45.09 2,385
2016-07-05 $47.42 $47.42 $47.32 $47.42 $44.72 2,885
2016-07-01 $47.82 $48.25 $47.82 $48.12 $45.38 3,991
2016-06-30 $47.09 $47.92 $47.09 $47.92 $45.19 10,186
2016-06-29 $46.65 $46.65 $46.65 $46.65 $43.99 503
2016-06-28 $45.42 $46.15 $45.42 $46.15 $43.52 1,696
2016-06-27 $45.78 $45.78 $45.03 $45.25 $42.67 2,497
2016-06-24 $46.74 $47.36 $46.38 $46.81 $44.14 8,538
2016-06-23 $48.24 $48.25 $48.24 $48.25 $45.50 685
2016-06-22 $47.79 $47.83 $47.79 $47.83 $45.10 456
2016-06-21 $47.83 $47.84 $47.78 $47.79 $45.06 986
2016-06-20 $48.10 $48.21 $48.05 $48.05 $45.31 5,311
2016-06-17 $47.46 $47.51 $47.38 $47.42 $44.72 1,853
2016-06-16 $47.00 $47.35 $47.00 $47.35 $44.65 536
2016-06-15 $47.74 $47.79 $47.74 $47.79 $45.07 781
2016-06-14 $47.43 $47.58 $47.16 $47.37 $44.67 3,513
2016-06-13 $47.95 $47.95 $47.51 $47.51 $44.80 4,338
2016-06-10 $48.27 $48.46 $48.02 $48.10 $45.36 2,265
2016-06-09 $48.85 $48.95 $48.75 $48.95 $46.16 3,162
2016-06-08 $49.01 $49.20 $49.01 $49.14 $46.33 4,456
2016-06-07 $48.87 $49.26 $48.87 $49.18 $46.38 2,621
2016-06-06 $48.71 $48.91 $48.71 $48.85 $46.07 1,714
2016-06-03 $48.63 $48.68 $48.63 $48.68 $45.91 599
2016-06-02 $48.52 $48.52 $48.50 $48.50 $45.74 1,957
2016-06-01 $48.16 $48.54 $48.14 $48.52 $45.75 1,677
2016-05-31 $48.07 $48.42 $48.07 $48.30 $45.55 15,665
2016-05-27 $47.99 $48.01 $47.89 $48.01 $45.27 10,601
2016-05-26 $47.77 $47.87 $47.70 $47.83 $45.11 4,818
2016-05-25 $47.53 $47.79 $47.53 $47.74 $45.02 13,291
2016-05-24 $47.14 $47.44 $47.12 $47.42 $44.72 6,563
2016-05-23 $46.84 $46.84 $46.82 $46.84 $44.17 1,014
2016-05-20 $46.55 $46.94 $46.55 $46.82 $44.15 3,929
2016-05-19 $46.00 $46.38 $45.91 $46.36 $43.72 2,291
2016-05-18 $46.54 $46.76 $46.16 $46.43 $43.79 4,519
2016-05-17 $46.80 $47.02 $46.45 $46.53 $43.88 18,390
2016-05-16 $46.60 $47.02 $46.60 $46.92 $44.25 3,259
2016-05-13 $46.58 $46.86 $46.25 $46.35 $43.71 11,968
2016-05-12 $46.86 $46.88 $46.50 $46.78 $44.11 1,806
2016-05-11 $47.21 $47.24 $46.79 $46.79 $44.12 4,697
2016-05-10 $47.09 $47.37 $46.98 $47.37 $44.67 17,391
2016-05-09 $46.73 $46.98 $46.73 $46.80 $44.13 2,285
2016-05-06 $46.40 $46.73 $46.40 $46.73 $44.07 1,383
2016-05-05 $46.96 $46.96 $46.75 $46.75 $44.09 3,358
2016-05-04 $46.56 $46.73 $46.53 $46.66 $44.00 2,447
2016-05-03 $46.96 $47.24 $46.96 $47.07 $44.39 5,401
2016-05-02 $47.21 $47.50 $47.21 $47.50 $44.79 936
2016-04-29 $47.26 $47.41 $47.00 $47.38 $44.67 9,424
2016-04-28 $48.07 $48.14 $47.54 $47.54 $44.83 4,371
2016-04-27 $48.12 $48.30 $48.09 $48.30 $45.55 22,753
2016-04-26 $47.65 $48.03 $47.65 $48.03 $45.29 2,759
2016-04-25 $47.68 $47.68 $47.45 $47.47 $44.76 1,541
2016-04-22 $47.75 $47.97 $47.74 $47.96 $45.23 4,875
2016-04-21 $47.89 $47.89 $47.72 $47.72 $45.00 614
2016-04-20 $47.90 $48.05 $47.76 $48.03 $45.29 2,597
2016-04-19 $47.88 $47.88 $47.71 $47.76 $45.04 3,894
2016-04-18 $46.99 $47.53 $46.99 $47.53 $44.82 3,603
2016-04-15 $47.17 $47.21 $47.17 $47.17 $44.48 967
2016-04-14 $47.31 $47.39 $47.12 $47.12 $44.44 1,672
2016-04-13 $47.15 $47.35 $47.15 $47.35 $44.65 494
2016-04-12 $46.00 $46.63 $46.00 $46.63 $43.98 2,253
2016-04-11 $46.43 $46.60 $46.28 $46.28 $43.64 2,440
2016-04-08 $46.40 $46.56 $46.15 $46.16 $43.53 1,544
2016-04-07 $46.03 $46.22 $45.98 $45.98 $43.36 5,835
2016-04-06 $45.84 $46.25 $45.84 $46.25 $43.61 9,190
2016-04-05 $46.01 $46.09 $45.74 $45.74 $43.13 2,225
2016-04-04 $46.63 $46.65 $46.27 $46.27 $43.63 3,311
2016-04-01 $46.15 $46.71 $45.94 $46.71 $44.05 37,000
2016-03-31 $46.47 $46.52 $46.35 $46.49 $43.84 2,718
2016-03-30 $46.55 $46.55 $46.29 $46.34 $43.70 4,306
2016-03-29 $45.30 $46.28 $45.30 $46.26 $43.62 12,756
2016-03-28 $45.61 $45.64 $45.31 $45.54 $42.94 8,768
2016-03-24 $45.32 $45.45 $45.32 $45.45 $42.86 1,044
2016-03-23 $46.04 $46.04 $45.51 $45.51 $42.92 4,545
2016-03-22 $45.92 $46.21 $45.91 $46.21 $43.58 8,279
2016-03-21 $46.15 $46.25 $46.15 $46.21 $43.58 1,642
2016-03-18 $46.36 $46.42 $46.31 $46.38 $43.73 4,218
2016-03-17 $45.44 $46.15 $45.44 $46.15 $43.52 20,607
2016-03-16 $45.22 $45.53 $45.19 $45.52 $42.93 3,282
2016-03-15 $45.43 $45.43 $44.96 $45.07 $42.50 4,037
2016-03-14 $45.91 $45.91 $45.65 $45.84 $43.23 6,465
2016-03-11 $45.60 $46.00 $45.58 $45.99 $43.37 9,705
2016-03-10 $45.35 $45.43 $44.82 $45.15 $42.58 4,785
2016-03-09 $45.11 $45.36 $45.11 $45.36 $42.77 768
2016-03-08 $45.25 $45.25 $45.25 $45.25 $42.67 2,158
2016-03-07 $45.18 $45.90 $45.18 $45.85 $43.24 12,718
2016-03-04 $45.40 $45.72 $45.30 $45.32 $42.74 13,069
2016-03-03 $44.80 $45.27 $44.80 $45.24 $42.66 5,468
2016-03-02 $44.63 $44.95 $44.48 $44.94 $42.38 21,196
2016-03-01 $43.86 $44.54 $43.77 $44.52 $41.98 7,321
2016-02-29 $43.83 $44.15 $43.82 $43.88 $41.38 10,113
2016-02-26 $43.92 $44.04 $43.84 $43.91 $41.41 3,587
2016-02-25 $43.29 $43.72 $43.12 $43.72 $41.23 2,556
2016-02-24 $42.12 $43.23 $42.10 $43.23 $40.77 2,891
2016-02-23 $42.83 $42.84 $42.72 $42.72 $40.28 909
2016-02-22 $42.45 $42.98 $42.45 $42.96 $40.52 5,212
2016-02-19 $42.19 $42.26 $41.77 $42.23 $39.82 17,537
2016-02-18 $42.12 $42.23 $42.08 $42.19 $39.79 12,731
2016-02-17 $41.83 $42.33 $41.83 $42.25 $39.84 3,979
2016-02-16 $40.89 $41.45 $40.81 $41.45 $39.09 11,595
2016-02-12 $39.88 $40.45 $39.86 $40.45 $38.14 11,239
2016-02-11 $39.80 $39.89 $39.22 $39.79 $37.52 13,826
2016-02-10 $40.53 $40.71 $40.24 $40.24 $37.95 3,084
2016-02-09 $39.92 $40.43 $39.83 $40.23 $37.94 26,142
2016-02-08 $40.28 $40.35 $39.79 $40.31 $38.01 7,179
2016-02-05 $41.94 $42.02 $41.26 $41.27 $38.92 11,962
2016-02-04 $42.21 $42.34 $42.14 $42.23 $39.82 1,647
2016-02-03 $41.36 $42.08 $41.36 $41.98 $39.59 11,016
2016-02-02 $42.12 $42.13 $41.74 $41.86 $39.47 5,121
2016-02-01 $42.56 $43.06 $42.40 $42.88 $40.44 5,489
2016-01-29 $42.21 $42.57 $42.21 $42.57 $40.14 3,273
2016-01-28 $41.93 $42.06 $41.68 $41.68 $39.30 5,940
2016-01-27 $42.05 $42.35 $41.35 $41.57 $39.20 200,165
2016-01-26 $41.48 $42.15 $41.42 $42.15 $39.75 5,034
2016-01-25 $42.02 $42.02 $41.21 $41.21 $38.86 2,155
2016-01-22 $41.69 $42.42 $41.69 $42.17 $39.77 4,584
2016-01-21 $41.11 $41.80 $41.11 $41.44 $39.08 2,593
2016-01-20 $40.49 $41.42 $39.45 $41.32 $38.96 13,891
2016-01-19 $41.90 $42.00 $40.70 $41.23 $38.88 21,740
2016-01-15 $41.47 $41.59 $40.91 $41.59 $39.22 40,289
2016-01-14 $41.73 $42.65 $41.20 $42.37 $39.96 28,648
2016-01-13 $43.15 $43.17 $41.40 $41.70 $39.32 5,987
2016-01-12 $43.11 $43.49 $42.42 $43.04 $40.59 15,664
2016-01-11 $43.00 $43.00 $42.46 $42.76 $40.32 4,066
2016-01-08 $44.15 $44.15 $43.15 $43.15 $40.69 3,191
2016-01-07 $44.35 $44.59 $43.85 $44.01 $41.50 5,951
2016-01-06 $45.21 $45.38 $44.79 $44.79 $42.24 2,122
2016-01-05 $45.72 $45.83 $45.59 $45.79 $43.18 5,939
2016-01-04 $45.80 $45.80 $45.23 $45.42 $42.83 7,259
2015-12-31 $46.64 $46.70 $46.40 $46.54 $43.89 5,840
2015-12-30 $47.05 $47.05 $46.71 $46.71 $44.05 18,514
2015-12-29 $46.78 $47.09 $46.78 $47.07 $44.39 7,744
2015-12-28 $46.69 $46.69 $46.45 $46.57 $43.92 5,206
2015-12-24 $46.97 $47.07 $46.97 $47.07 $44.39 640
2015-12-23 $47.10 $47.68 $47.09 $47.68 $44.29 3,186
2015-12-22 $46.38 $46.86 $46.18 $46.86 $43.53 7,166
2015-12-21 $46.09 $46.10 $45.96 $46.04 $42.76 1,680
2015-12-18 $46.00 $46.09 $45.93 $45.95 $42.68 10,311
2015-12-17 $47.02 $47.02 $46.46 $46.46 $43.15 6,023
2015-12-16 $46.65 $47.10 $46.65 $47.10 $43.75 1,642
2015-12-15 $46.02 $46.41 $46.02 $46.32 $43.02 4,524
2015-12-14 $45.46 $45.57 $45.46 $45.57 $42.33 2,814
2015-12-11 $46.69 $46.70 $46.00 $46.00 $42.73 1,626
2015-12-10 $47.18 $47.50 $47.18 $47.37 $44.00 1,681
2015-12-09 $47.57 $47.84 $46.98 $47.17 $43.81 2,123
2015-12-08 $47.28 $47.60 $47.05 $47.44 $44.07 2,794
2015-12-07 $48.20 $48.20 $47.48 $47.68 $44.29 4,986
2015-12-04 $48.10 $48.26 $48.10 $48.26 $44.83 857
2015-12-03 $48.63 $48.63 $47.64 $47.71 $44.32 6,270
2015-12-02 $49.08 $49.16 $48.59 $48.59 $45.13 1,645
2015-12-01 $49.09 $49.13 $48.81 $49.13 $45.63 4,038
2015-11-30 $49.10 $49.10 $48.84 $48.84 $45.36 1,579
2015-11-27 $49.02 $49.10 $48.89 $48.96 $45.48 2,479
2015-11-25 $48.74 $49.08 $48.74 $48.99 $45.50 5,674
2015-11-24 $48.21 $48.69 $48.21 $48.65 $45.19 6,270
2015-11-23 $48.19 $48.65 $48.19 $48.50 $45.05 3,541
2015-11-20 $48.31 $48.32 $48.19 $48.19 $44.76 2,681
2015-11-19 $48.08 $48.12 $47.86 $48.06 $44.64 3,766
2015-11-18 $47.37 $48.10 $47.37 $48.10 $44.68 1,615
2015-11-17 $47.42 $47.42 $47.24 $47.24 $43.88 1,495
2015-11-16 $46.72 $47.30 $46.72 $47.30 $43.93 1,642
2015-11-13 $47.00 $47.02 $46.77 $46.82 $43.49 3,482
2015-11-12 $47.68 $47.80 $47.27 $47.30 $43.93 3,113
2015-11-11 $48.05 $48.05 $47.94 $48.02 $44.60 1,546
2015-11-10 $48.18 $48.31 $47.92 $48.31 $44.87 5,290
2015-11-09 $49.02 $49.02 $48.37 $48.55 $45.10 3,513
2015-11-06 $48.51 $49.04 $48.51 $49.04 $45.55 5,688
2015-11-05 $48.50 $48.50 $48.27 $48.37 $44.93 4,661
2015-11-04 $48.72 $48.75 $48.40 $48.41 $44.97 2,156
2015-11-03 $48.29 $48.74 $48.29 $48.74 $45.27 3,129
2015-11-02 $47.60 $48.44 $47.60 $48.44 $44.99 3,223
2015-10-30 $47.58 $47.77 $47.58 $47.65 $44.26 1,332
2015-10-29 $47.93 $48.02 $47.77 $47.77 $44.37 10,056
2015-10-28 $47.64 $47.97 $47.64 $47.96 $44.55 2,027
2015-10-27 $47.40 $47.40 $47.18 $47.18 $43.82 7,588
2015-10-26 $47.57 $47.67 $47.51 $47.53 $44.15 3,580
2015-10-23 $47.71 $47.81 $47.41 $47.73 $44.34 9,586
2015-10-22 $47.64 $47.77 $47.37 $47.37 $44.00 1,625
2015-10-21 $48.25 $48.36 $47.17 $47.17 $43.81 5,517
2015-10-20 $47.87 $48.41 $47.87 $48.12 $44.70 4,995
2015-10-19 $47.36 $47.90 $47.36 $47.90 $44.49 2,358
2015-10-16 $47.26 $47.39 $47.15 $47.36 $43.99 2,257
2015-10-15 $46.59 $47.18 $46.58 $47.18 $43.82 3,142
2015-10-14 $46.83 $47.00 $46.45 $46.56 $43.25 3,290
2015-10-13 $47.26 $47.47 $46.89 $46.89 $43.55 4,099
2015-10-12 $47.40 $47.51 $47.35 $47.49 $44.11 5,528
2015-10-09 $47.60 $47.60 $47.44 $47.44 $44.06 4,659
2015-10-08 $46.87 $47.50 $46.87 $47.44 $44.06 1,546
2015-10-07 $46.60 $46.74 $46.60 $46.68 $43.36 734
2015-10-06 $46.43 $46.54 $46.09 $46.25 $42.96 3,257
2015-10-05 $45.59 $46.43 $45.59 $46.43 $43.13 3,702
2015-10-02 $44.24 $45.14 $43.94 $45.14 $41.93 14,997
2015-10-01 $44.73 $44.73 $44.17 $44.55 $41.38 3,611
2015-09-30 $44.19 $44.64 $44.18 $44.64 $41.46 10,094
2015-09-29 $44.15 $44.15 $43.54 $43.76 $40.65 12,172
2015-09-28 $45.32 $45.32 $43.99 $44.10 $40.96 7,459
2015-09-25 $46.12 $46.12 $45.39 $45.39 $42.16 1,933
2015-09-24 $45.74 $45.78 $45.33 $45.73 $42.48 3,171
2015-09-23 $46.37 $46.37 $45.96 $45.96 $42.69 2,465
2015-09-22 $46.38 $46.42 $45.95 $46.16 $42.88 6,698
2015-09-21 $47.52 $47.52 $46.89 $46.94 $43.60 4,087
2015-09-18 $47.23 $47.30 $46.89 $46.89 $43.55 18,833
2015-09-17 $47.70 $48.16 $47.70 $47.78 $44.38 1,389
2015-09-16 $47.54 $47.74 $47.54 $47.74 $44.34 1,146
2015-09-15 $46.85 $47.25 $46.85 $47.18 $43.82 10,847
2015-09-14 $47.00 $47.00 $46.65 $46.69 $43.37 8,886
2015-09-11 $46.62 $46.81 $46.62 $46.78 $43.45 3,935
2015-09-10 $46.94 $47.18 $46.83 $46.83 $43.50 2,563
2015-09-09 $47.69 $47.87 $47.00 $47.00 $43.66 4,842
2015-09-08 $47.15 $47.35 $47.00 $47.33 $43.96 6,769
2015-09-04 $46.48 $46.62 $46.35 $46.48 $43.17 9,510
2015-09-03 $46.91 $47.48 $46.91 $47.06 $43.71 5,476
2015-09-02 $46.59 $46.59 $46.12 $46.52 $43.21 8,554
2015-09-01 $46.68 $46.82 $46.04 $46.04 $42.77 18,512
2015-08-31 $47.46 $47.62 $47.16 $47.52 $44.14 4,271
2015-08-28 $47.36 $47.56 $47.25 $47.43 $44.06 7,001
2015-08-27 $46.47 $47.40 $46.39 $47.21 $43.85 33,856
2015-08-26 $45.00 $46.00 $44.94 $45.96 $42.69 30,020
2015-08-25 $46.24 $46.24 $44.91 $44.91 $41.71 130,272
2015-08-24 $44.32 $46.36 $32.80 $45.34 $42.11 34,269
2015-08-21 $47.64 $47.64 $46.95 $46.95 $43.61 9,889
2015-08-20 $48.53 $48.67 $48.20 $48.20 $44.77 11,947
2015-08-19 $49.00 $49.20 $49.00 $49.19 $45.69 8,221
2015-08-18 $49.83 $49.83 $49.54 $49.58 $46.05 1,584
2015-08-17 $49.41 $49.86 $49.24 $49.85 $46.30 3,522
2015-08-14 $49.30 $49.44 $49.25 $49.44 $45.92 1,808
2015-08-13 $49.29 $49.37 $49.29 $49.36 $45.85 1,599
2015-08-12 $48.60 $49.29 $48.49 $49.29 $45.78 4,266
2015-08-11 $49.38 $49.39 $49.03 $49.35 $45.84 7,502
2015-08-10 $49.06 $49.76 $49.06 $49.76 $46.22 7,487
2015-08-07 $48.89 $48.91 $48.76 $48.83 $45.35 3,917
2015-08-06 $49.68 $49.68 $48.76 $49.04 $45.55 4,056
2015-08-05 $49.72 $50.02 $49.71 $49.96 $46.41 2,710
2015-08-04 $49.68 $49.71 $49.50 $49.56 $46.03 3,474
2015-08-03 $49.97 $49.97 $49.38 $49.51 $45.99 7,902
2015-07-31 $50.00 $50.24 $49.86 $50.14 $46.57 7,731
2015-07-30 $49.80 $49.88 $49.59 $49.81 $46.27 3,339
2015-07-29 $49.50 $49.94 $49.38 $49.93 $46.38 3,669
2015-07-28 $48.81 $49.47 $48.81 $49.38 $45.87 7,959
2015-07-27 $48.92 $49.00 $48.64 $48.75 $45.28 329,713
2015-07-24 $49.55 $49.55 $49.04 $49.10 $45.61 8,959
2015-07-23 $50.17 $50.25 $49.64 $49.67 $46.14 4,190
2015-07-22 $50.08 $50.10 $49.98 $49.98 $46.42 4,055
2015-07-21 $50.25 $50.32 $49.95 $49.97 $46.41 4,875
2015-07-20 $50.22 $50.35 $50.18 $50.18 $46.61 4,173
2015-07-17 $50.53 $50.57 $50.43 $50.43 $46.84 2,500
2015-07-16 $50.83 $51.05 $50.83 $50.96 $47.33 17,401
2015-07-15 $50.92 $50.93 $50.68 $50.68 $47.07 19,536
2015-07-14 $50.85 $51.08 $50.73 $50.98 $47.35 12,937
2015-07-13 $50.49 $50.87 $50.49 $50.85 $47.23 12,826
2015-07-10 $50.18 $50.30 $50.05 $50.29 $46.71 5,903
2015-07-09 $49.96 $49.96 $49.62 $49.67 $46.14 9,673
2015-07-08 $49.71 $49.76 $49.33 $49.45 $45.93 3,473
2015-07-07 $50.22 $50.31 $49.65 $50.28 $46.70 2,846
2015-07-06 $50.00 $50.25 $49.83 $50.15 $46.58 6,099
2015-07-02 $50.54 $50.54 $50.17 $50.41 $46.82 4,507
2015-07-01 $50.42 $50.56 $50.28 $50.47 $46.88 5,827
2015-06-30 $50.57 $50.57 $50.06 $50.22 $46.65 3,212
2015-06-29 $51.11 $51.11 $50.21 $50.21 $46.64 5,127
2015-06-26 $51.34 $51.49 $51.23 $51.27 $47.62 3,688
2015-06-25 $51.58 $51.58 $51.26 $51.35 $47.70 4,765
2015-06-24 $51.78 $51.79 $51.45 $51.53 $47.86 6,516
2015-06-23 $51.56 $51.86 $51.56 $51.84 $48.16 9,609
2015-06-22 $51.57 $51.78 $51.57 $51.63 $47.96 4,124
2015-06-19 $51.49 $51.57 $51.42 $51.45 $47.79 6,751
2015-06-18 $51.23 $51.63 $51.23 $51.53 $47.87 4,093
2015-06-17 $51.09 $51.25 $50.97 $51.15 $47.51 4,895
2015-06-16 $50.80 $51.09 $50.80 $51.06 $47.43 3,954
2015-06-15 $50.81 $50.88 $50.55 $50.76 $47.15 13,963
2015-06-12 $50.97 $51.04 $50.90 $51.04 $47.41 3,872
2015-06-11 $51.36 $51.36 $51.08 $51.17 $47.53 4,057
2015-06-10 $50.98 $51.14 $50.98 $51.05 $47.42 5,237
2015-06-09 $50.54 $50.59 $50.29 $50.47 $46.88 3,839
2015-06-08 $50.66 $50.70 $50.38 $50.51 $46.92 2,541
2015-06-05 $50.59 $50.77 $50.58 $50.77 $47.16 7,792
2015-06-04 $50.76 $50.78 $50.47 $50.51 $46.92 6,858
2015-06-03 $50.77 $51.13 $50.75 $50.99 $47.36 4,556
2015-06-02 $50.53 $50.83 $50.52 $50.69 $47.08 4,430
2015-06-01 $50.46 $50.66 $50.23 $50.66 $47.06 2,721
2015-05-29 $50.54 $50.66 $50.38 $50.51 $46.91 31,018
2015-05-28 $50.70 $50.78 $50.51 $50.78 $47.17 3,926
2015-05-27 $50.51 $50.83 $50.37 $50.77 $47.16 34,188
2015-05-26 $50.81 $50.81 $50.26 $50.40 $46.81 6,235
2015-05-22 $51.14 $51.14 $50.97 $51.03 $47.40 2,595
2015-05-21 $51.03 $51.13 $50.95 $51.12 $47.48 3,159
2015-05-20 $50.93 $51.05 $50.92 $50.97 $47.34 4,126
2015-05-19 $51.28 $51.28 $50.99 $51.05 $47.41 3,741
2015-05-18 $50.92 $51.21 $50.92 $51.21 $47.57 2,713

INVESCO INSIDER SENTIMENT ETF (NFO) News Headlines

Recent INVESCO INSIDER SENTIMENT ETF (NFO) News
Similar Companies to INVESCO INSIDER SENTIMENT ETF (NFO) 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.