Invesco Dynamic Biotechnology & Genome ETF (PBE) Exchange: NYSE ARCA

Data as of April 26, 2024

$61.33 ($-1.35) -2.15%

Invesco Dynamic Biotechnology & Genome ETF - Daily Information
Click for more stock information on Invesco Dynamic Biotechnology & Genome ETF.
Daily Information Data
Date April 26, 2024
Open $62.40
Previous Close $61.33
High $62.40
Low $61.08
Adjusted Open $62.40
Previous Adjusted Close $61.33
Adjusted High $62.40
Adjusted Low $61.08

About Invesco Dynamic Biotechnology & Genome ETF (PBE)

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, ICE Data Indices, LLC (“ICE Data” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of common stocks of U.S. biotechnology and genome companies. These companies are engaged principally in the research, development, manufacture and marketing and distribution of various biotechnological products, services and processes, and are companies that benefit significantly from scientific and technological advances in biotechnology and genetic engineering and research. These companies may include, for example, biopharmaceutical companies that actively participate in the research and development, animal testing and partial human testing phases of drug development, typically using biotechnological techniques that require the use of living organisms, cells and/or components of cells; outsourced services companies that utilize drug delivery technologies in the development of therapeutics for the biopharmaceutical industry or provide biopharmaceutical companies with novel biological targets and drug leads; and scientific products such as bio-analytical instruments, reagents, and chemicals. As of June 30, 2020, the Underlying Index was comprised of 30 constituents with market capitalizations ranging from $601 million to $138.8 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the biotechnology and genome industry. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Historical Stock Data for Invesco Dynamic Biotechnology & Genome ETF (PBE)

Date Open High Low Close Adj.Close Volume
2024-04-12 $62.40 $62.40 $61.08 $61.33 $61.33 1,975
2024-04-11 $62.45 $62.79 $62.45 $62.67 $62.67 2,059
2024-04-10 $62.51 $62.65 $62.42 $62.65 $62.65 3,188
2024-04-09 $63.52 $63.61 $63.32 $63.61 $63.61 2,544
2024-04-08 $62.91 $63.11 $62.70 $62.97 $62.97 4,524
2024-04-05 $62.27 $63.17 $61.89 $62.83 $62.83 12,139
2024-04-04 $63.81 $63.81 $62.57 $62.57 $62.57 2,353
2024-04-03 $62.90 $63.44 $62.90 $63.28 $63.28 14,710
2024-04-02 $63.67 $63.67 $63.06 $63.17 $63.17 2,796
2024-04-01 $64.43 $64.47 $63.90 $64.42 $64.42 3,334
2024-03-28 $65.12 $65.20 $64.72 $64.72 $64.72 3,967
2024-03-27 $64.86 $65.15 $64.46 $65.14 $65.14 8,546
2024-03-26 $64.91 $64.91 $64.49 $64.51 $64.51 8,606
2024-03-25 $64.76 $64.87 $64.57 $64.68 $64.68 4,148
2024-03-22 $65.25 $65.25 $64.76 $64.88 $64.88 5,078
2024-03-21 $65.30 $65.46 $65.18 $65.18 $65.18 15,792
2024-03-20 $64.34 $64.94 $63.95 $64.94 $64.94 3,680
2024-03-19 $63.81 $64.71 $63.81 $64.59 $64.59 5,412
2024-03-18 $64.26 $64.50 $63.80 $64.02 $64.02 4,962
2024-03-15 $64.00 $64.37 $64.00 $64.07 $64.07 2,458
2024-03-14 $64.87 $64.87 $63.69 $64.04 $64.04 7,532
2024-03-13 $65.53 $65.94 $65.19 $65.41 $65.41 8,001
2024-03-12 $65.48 $65.73 $65.25 $65.46 $65.46 13,055
2024-03-11 $67.10 $67.10 $65.99 $66.10 $66.10 6,969
2024-03-08 $67.25 $67.76 $66.80 $66.88 $66.88 7,537
2024-03-07 $66.72 $66.94 $66.50 $66.68 $66.68 70,420
2024-03-06 $66.64 $66.75 $66.11 $66.23 $66.23 199,623
2024-03-05 $66.44 $66.44 $65.99 $66.32 $66.32 5,289
2024-03-04 $67.55 $67.55 $66.41 $66.74 $66.74 5,133
2024-03-01 $65.72 $67.68 $65.72 $67.29 $67.29 18,312
2024-02-29 $67.03 $67.03 $65.56 $65.56 $65.56 3,567
2024-02-28 $66.66 $66.95 $66.33 $66.39 $66.39 4,717
2024-02-27 $66.00 $66.78 $65.75 $66.67 $66.67 7,644
2024-02-26 $64.43 $65.92 $64.43 $65.89 $65.89 37,637
2024-02-23 $63.91 $64.69 $63.91 $64.60 $64.60 5,257
2024-02-22 $63.88 $64.11 $63.32 $63.99 $63.99 3,211
2024-02-21 $63.73 $64.11 $63.20 $63.59 $63.59 3,826
2024-02-20 $64.22 $64.59 $63.77 $64.04 $64.04 5,403
2024-02-16 $64.77 $65.09 $64.64 $64.64 $64.64 2,936
2024-02-15 $63.86 $65.09 $63.86 $64.97 $64.97 5,954
2024-02-14 $62.88 $63.52 $62.88 $63.52 $63.52 3,533
2024-02-13 $63.13 $63.17 $61.86 $62.39 $62.39 27,060
2024-02-12 $64.18 $64.71 $64.18 $64.71 $64.71 4,150
2024-02-09 $63.82 $64.31 $63.76 $64.15 $64.15 5,348
2024-02-08 $63.55 $64.04 $63.43 $63.88 $63.88 9,814
2024-02-07 $64.72 $64.72 $63.55 $63.55 $63.55 9,484
2024-02-06 $63.66 $64.71 $63.66 $64.70 $64.70 8,774
2024-02-05 $63.60 $63.91 $63.28 $63.74 $63.74 8,068
2024-02-02 $64.97 $64.97 $63.57 $64.13 $64.13 9,598
2024-02-01 $64.14 $64.96 $63.95 $64.85 $64.85 11,475
2024-01-31 $65.32 $65.45 $64.17 $64.31 $64.31 12,325
2024-01-30 $65.58 $65.64 $65.17 $65.32 $65.32 5,848
2024-01-29 $64.75 $65.93 $64.75 $65.88 $65.88 4,274
2024-01-26 $65.11 $65.43 $64.80 $64.80 $64.80 3,614
2024-01-25 $65.26 $65.43 $64.88 $65.06 $65.06 12,632
2024-01-24 $65.49 $65.56 $64.81 $64.85 $64.85 5,967
2024-01-23 $65.81 $65.81 $65.07 $65.71 $65.71 22,452
2024-01-22 $64.55 $65.57 $64.55 $65.57 $65.57 10,686
2024-01-19 $64.72 $64.72 $64.02 $64.49 $64.49 4,172
2024-01-18 $64.54 $64.54 $63.78 $64.28 $64.28 12,855
2024-01-17 $64.22 $64.48 $64.02 $64.41 $64.41 7,111
2024-01-16 $64.44 $64.97 $64.44 $64.89 $64.89 8,707
2024-01-12 $65.75 $65.92 $64.83 $65.00 $65.00 38,575
2024-01-11 $65.31 $65.49 $64.95 $65.33 $65.33 9,393
2024-01-10 $66.58 $66.77 $65.23 $65.58 $65.58 12,155
2024-01-09 $66.26 $66.66 $66.26 $66.42 $66.42 36,530
2024-01-08 $64.21 $66.64 $64.21 $66.64 $66.64 7,553
2024-01-05 $64.54 $65.23 $64.54 $65.11 $65.11 7,008
2024-01-04 $65.66 $65.76 $65.43 $65.61 $65.61 5,076
2024-01-03 $66.33 $66.33 $65.66 $65.76 $65.76 9,637
2024-01-02 $65.60 $67.05 $65.60 $66.60 $66.60 16,283
2023-12-29 $66.76 $66.76 $65.77 $65.84 $65.84 29,291
2023-12-28 $66.41 $67.10 $66.41 $66.61 $66.61 11,494
2023-12-27 $66.42 $66.71 $66.19 $66.71 $66.71 7,796
2023-12-26 $65.98 $66.46 $65.94 $66.27 $66.27 8,105
2023-12-22 $65.31 $66.28 $65.31 $65.68 $65.68 7,213
2023-12-21 $64.72 $64.78 $64.44 $64.72 $64.72 7,808
2023-12-20 $65.72 $65.72 $63.53 $63.54 $63.54 8,053
2023-12-19 $64.38 $65.54 $64.38 $65.54 $65.54 7,220
2023-12-18 $64.54 $64.54 $63.93 $64.22 $64.22 7,275
2023-12-15 $65.13 $65.13 $64.41 $64.66 $64.66 4,022
2023-12-14 $65.09 $65.75 $64.94 $65.04 $65.04 9,406
2023-12-13 $62.36 $64.47 $62.33 $64.47 $64.47 8,502
2023-12-12 $60.67 $61.46 $60.59 $61.30 $61.30 7,815
2023-12-11 $60.16 $60.59 $60.16 $60.59 $60.59 29,001
2023-12-08 $60.42 $60.97 $60.07 $60.07 $60.07 53,816
2023-12-07 $60.06 $60.67 $60.06 $60.66 $60.66 4,342
2023-12-06 $59.91 $60.45 $59.80 $60.05 $60.05 8,788
2023-12-05 $59.90 $60.19 $59.78 $59.81 $59.81 15,033
2023-12-04 $59.53 $60.54 $59.53 $60.42 $60.42 5,437
2023-12-01 $58.62 $59.75 $58.54 $59.75 $59.75 4,331
2023-11-30 $58.32 $58.91 $58.32 $58.60 $58.60 17,135
2023-11-29 $56.65 $57.55 $56.65 $57.04 $57.04 6,305
2023-11-28 $56.25 $56.55 $56.21 $56.50 $56.50 4,420
2023-11-27 $56.74 $56.83 $56.44 $56.72 $56.72 5,643
2023-11-24 $56.68 $56.92 $56.68 $56.85 $56.85 6,292
2023-11-22 $56.84 $57.09 $56.56 $56.71 $56.71 7,830
2023-11-21 $56.79 $56.79 $56.35 $56.35 $56.35 6,413
2023-11-20 $56.46 $56.95 $56.30 $56.85 $56.85 7,043
2023-11-17 $55.82 $56.29 $55.61 $56.27 $56.27 9,536
2023-11-16 $55.95 $56.29 $55.21 $55.36 $55.36 7,214
2023-11-15 $56.00 $56.86 $55.97 $55.98 $55.98 9,772
2023-11-14 $55.25 $55.84 $55.25 $55.75 $55.75 4,192
2023-11-13 $53.56 $54.02 $53.37 $54.02 $54.02 7,201
2023-11-10 $53.50 $54.00 $53.16 $53.92 $53.92 9,491
2023-11-09 $55.52 $55.52 $53.53 $53.55 $53.55 3,501
2023-11-08 $56.44 $56.44 $55.16 $55.31 $55.31 8,740
2023-11-07 $55.79 $56.60 $55.79 $56.42 $56.42 14,556
2023-11-06 $56.33 $56.33 $55.56 $55.67 $55.67 10,229
2023-11-03 $55.38 $56.43 $55.38 $56.21 $56.21 4,296
2023-11-02 $54.11 $54.58 $54.11 $54.49 $54.49 5,821
2023-11-01 $53.57 $54.02 $53.32 $53.96 $53.96 5,010
2023-10-31 $52.65 $53.67 $52.57 $53.59 $53.59 9,872
2023-10-30 $52.70 $53.07 $52.59 $52.95 $52.95 10,482
2023-10-27 $54.11 $54.11 $52.47 $52.52 $52.52 7,246
2023-10-26 $54.10 $54.32 $53.88 $54.18 $54.18 8,360
2023-10-25 $54.91 $54.91 $53.79 $53.92 $53.92 15,816
2023-10-24 $54.89 $55.49 $54.89 $55.35 $55.35 2,955
2023-10-23 $55.06 $55.26 $54.70 $54.70 $54.70 3,586
2023-10-20 $55.59 $55.93 $55.40 $55.40 $55.40 5,596
2023-10-19 $56.36 $56.36 $55.40 $55.55 $55.55 5,690
2023-10-18 $56.71 $57.02 $56.28 $56.35 $56.35 7,067
2023-10-17 $57.13 $57.77 $57.13 $57.44 $57.44 5,791
2023-10-16 $56.42 $57.15 $56.26 $57.06 $57.06 7,686
2023-10-13 $56.41 $56.48 $56.17 $56.48 $56.48 4,842
2023-10-12 $57.06 $57.07 $56.12 $56.18 $56.18 6,121
2023-10-11 $57.37 $57.68 $57.25 $57.49 $57.49 14,899
2023-10-10 $56.44 $57.56 $56.44 $57.42 $57.42 4,050
2023-10-09 $55.92 $56.78 $55.92 $56.65 $56.65 3,783
2023-10-06 $56.39 $57.04 $56.39 $56.87 $56.87 3,207
2023-10-05 $55.83 $56.74 $55.83 $56.63 $56.63 12,970
2023-10-04 $55.66 $55.95 $55.19 $55.95 $55.95 8,290
2023-10-03 $56.30 $56.30 $55.53 $55.62 $55.62 7,899
2023-10-02 $56.90 $56.90 $55.93 $56.23 $56.23 8,867
2023-09-29 $57.92 $57.92 $57.01 $57.04 $57.04 5,580
2023-09-28 $58.04 $58.19 $57.44 $57.50 $57.50 160,918
2023-09-27 $57.51 $58.07 $57.51 $58.05 $58.05 7,113
2023-09-26 $57.51 $58.06 $57.41 $57.48 $57.48 41,443
2023-09-25 $57.08 $57.52 $57.07 $57.42 $57.42 5,665
2023-09-22 $57.72 $57.89 $57.49 $57.49 $57.49 10,644
2023-09-21 $58.17 $58.17 $57.70 $57.82 $57.82 46,104
2023-09-20 $59.01 $59.11 $58.48 $58.48 $58.48 3,845
2023-09-19 $58.46 $58.84 $58.46 $58.79 $58.79 2,771
2023-09-18 $58.70 $58.89 $58.38 $58.39 $58.39 7,174
2023-09-15 $59.78 $59.78 $59.02 $59.08 $59.08 3,391
2023-09-14 $60.69 $60.69 $60.29 $60.35 $60.35 5,703
2023-09-13 $60.87 $60.87 $60.34 $60.37 $60.37 3,516
2023-09-12 $60.47 $60.85 $60.24 $60.63 $60.63 4,908
2023-09-11 $59.90 $60.54 $59.90 $60.39 $60.39 11,093
2023-09-08 $60.40 $60.40 $59.88 $59.91 $59.91 5,781
2023-09-07 $60.57 $60.57 $60.25 $60.25 $60.25 2,539
2023-09-06 $60.21 $60.61 $60.20 $60.61 $60.61 2,210
2023-09-05 $61.87 $61.87 $60.78 $60.78 $60.78 18,067
2023-09-01 $61.96 $62.28 $61.96 $61.97 $61.97 1,915
2023-08-31 $62.06 $62.26 $61.56 $61.56 $61.56 5,585
2023-08-30 $61.85 $62.04 $61.85 $62.04 $62.04 3,190
2023-08-29 $61.22 $61.67 $61.12 $61.66 $61.66 12,018
2023-08-28 $60.89 $60.96 $60.81 $60.86 $60.86 3,055
2023-08-25 $60.68 $60.85 $60.18 $60.85 $60.85 3,185
2023-08-24 $61.40 $61.40 $60.68 $60.68 $60.68 3,604
2023-08-23 $61.39 $61.51 $61.08 $61.31 $61.31 8,527
2023-08-22 $61.27 $61.27 $60.92 $61.03 $61.03 2,504
2023-08-21 $60.50 $61.37 $60.50 $61.17 $61.17 3,797
2023-08-18 $59.93 $60.63 $59.93 $60.52 $60.52 3,285
2023-08-17 $60.69 $60.73 $60.21 $60.23 $60.23 17,726
2023-08-16 $61.93 $61.93 $60.97 $60.97 $60.97 5,795
2023-08-15 $61.57 $62.29 $61.57 $62.12 $62.12 4,279
2023-08-14 $61.77 $62.05 $61.64 $61.89 $61.89 4,594
2023-08-11 $62.04 $62.28 $62.04 $62.22 $62.22 1,599
2023-08-10 $61.82 $62.12 $61.82 $61.99 $61.99 3,990
2023-08-09 $62.03 $62.25 $61.62 $61.68 $61.68 3,875
2023-08-08 $60.90 $61.94 $60.90 $61.93 $61.93 3,895
2023-08-07 $61.43 $61.43 $60.99 $61.11 $61.11 4,537
2023-08-04 $61.91 $61.91 $61.41 $61.41 $61.41 2,040
2023-08-03 $61.68 $61.75 $61.21 $61.26 $61.26 12,188
2023-08-02 $62.14 $62.29 $61.85 $62.05 $62.05 3,659
2023-08-01 $62.69 $62.69 $61.94 $62.22 $62.22 5,076
2023-07-31 $63.62 $63.62 $63.25 $63.45 $63.45 3,574
2023-07-28 $63.18 $63.65 $63.08 $63.61 $63.61 6,577
2023-07-27 $63.56 $63.56 $62.60 $62.61 $62.61 2,365
2023-07-26 $62.99 $63.27 $62.80 $63.14 $63.14 4,234
2023-07-25 $63.08 $63.58 $63.08 $63.19 $63.19 7,184
2023-07-24 $63.92 $63.92 $63.37 $63.43 $63.43 3,002
2023-07-21 $63.42 $64.16 $63.42 $64.10 $64.10 2,507
2023-07-20 $63.82 $63.82 $63.15 $63.28 $63.28 3,299
2023-07-19 $63.58 $63.87 $63.55 $63.56 $63.56 11,405
2023-07-18 $63.03 $63.58 $63.03 $63.29 $63.29 5,334
2023-07-17 $63.05 $63.23 $62.95 $63.03 $63.03 4,065
2023-07-14 $62.40 $62.63 $62.02 $62.55 $62.55 3,809
2023-07-13 $62.01 $62.24 $61.99 $62.11 $62.11 6,226
2023-07-12 $61.68 $61.88 $61.68 $61.73 $61.73 2,952
2023-07-11 $60.89 $61.07 $60.61 $61.07 $61.07 3,627
2023-07-10 $59.74 $61.00 $59.74 $60.92 $60.92 4,855
2023-07-07 $60.06 $60.49 $59.69 $59.69 $59.69 4,206
2023-07-06 $59.93 $60.09 $59.73 $60.05 $60.05 5,469
2023-07-05 $60.96 $60.96 $60.46 $60.61 $60.61 4,278
2023-07-03 $61.04 $61.12 $60.84 $61.00 $61.00 1,995
2023-06-30 $60.91 $61.65 $60.91 $61.29 $61.29 3,800
2023-06-29 $59.97 $60.51 $59.97 $60.26 $60.26 4,795
2023-06-28 $59.65 $60.12 $59.65 $60.12 $60.12 3,237
2023-06-27 $60.97 $60.97 $59.72 $59.86 $59.86 15,991
2023-06-26 $61.59 $61.59 $60.87 $60.87 $60.87 3,002
2023-06-23 $61.89 $61.89 $61.52 $61.61 $61.61 5,701
2023-06-22 $61.88 $62.55 $61.87 $62.41 $62.41 6,050
2023-06-21 $62.11 $62.62 $61.94 $62.34 $62.34 6,193
2023-06-20 $62.73 $62.73 $61.99 $62.40 $62.40 7,329
2023-06-16 $63.09 $63.12 $62.86 $62.94 $62.93 2,820
2023-06-15 $62.72 $63.36 $62.63 $63.31 $63.31 6,228
2023-06-14 $63.78 $63.78 $62.29 $62.67 $62.67 10,448
2023-06-13 $63.44 $63.60 $63.25 $63.47 $63.47 27,334
2023-06-12 $62.86 $63.18 $62.86 $63.05 $63.05 4,610
2023-06-09 $62.96 $62.96 $62.20 $62.40 $62.40 8,032
2023-06-08 $62.63 $63.06 $62.63 $62.92 $62.92 2,725
2023-06-07 $62.41 $62.71 $62.25 $62.58 $62.58 4,717
2023-06-06 $61.82 $62.32 $61.82 $62.32 $62.32 4,030
2023-06-05 $61.91 $61.94 $61.51 $61.87 $61.87 8,125
2023-06-02 $61.54 $62.06 $60.96 $62.06 $62.06 4,254
2023-06-01 $60.02 $61.00 $60.00 $60.92 $60.92 6,246
2023-05-31 $60.10 $60.48 $60.01 $60.30 $60.30 5,508
2023-05-30 $60.60 $60.60 $59.92 $60.22 $60.22 5,848
2023-05-26 $60.98 $61.08 $60.55 $60.78 $60.78 5,464
2023-05-25 $62.19 $62.19 $60.37 $60.87 $60.87 4,234
2023-05-24 $62.07 $62.12 $61.66 $62.11 $62.11 3,760
2023-05-23 $63.62 $64.35 $63.42 $63.42 $63.42 4,882
2023-05-22 $63.18 $63.42 $63.18 $63.42 $63.42 2,867
2023-05-19 $62.10 $62.62 $62.10 $62.57 $62.57 1,114
2023-05-18 $61.77 $61.77 $61.03 $61.62 $61.62 2,584
2023-05-17 $61.81 $62.01 $61.50 $61.99 $61.99 1,804
2023-05-16 $62.23 $62.23 $61.63 $61.81 $61.81 2,583
2023-05-15 $62.44 $63.31 $62.44 $63.24 $63.24 3,875
2023-05-12 $60.51 $62.56 $60.51 $61.20 $61.20 3,397
2023-05-11 $61.87 $62.08 $61.80 $62.08 $62.08 2,810
2023-05-10 $62.83 $63.00 $62.39 $62.78 $62.78 4,419
2023-05-09 $61.97 $62.73 $61.91 $62.49 $62.49 9,857
2023-05-08 $62.39 $62.39 $61.87 $62.24 $62.24 2,552
2023-05-05 $62.67 $63.34 $62.67 $63.20 $63.20 3,165
2023-05-04 $61.70 $62.30 $61.63 $62.30 $62.30 2,280
2023-05-03 $62.48 $62.92 $62.33 $62.46 $62.46 13,046
2023-05-02 $62.98 $63.10 $62.01 $62.22 $62.22 30,737
2023-05-01 $62.65 $63.57 $62.65 $63.35 $63.35 1,711
2023-04-28 $61.79 $63.00 $61.78 $62.60 $62.60 5,887
2023-04-27 $61.40 $61.80 $60.84 $61.65 $61.65 3,278
2023-04-26 $61.41 $61.41 $61.15 $61.25 $61.25 5,506
2023-04-25 $62.54 $62.65 $61.82 $61.95 $61.95 4,798
2023-04-24 $63.70 $63.70 $63.03 $63.03 $63.03 2,427
2023-04-21 $63.73 $63.73 $63.71 $63.71 $63.71 901
2023-04-20 $63.15 $63.24 $62.84 $63.04 $63.04 15,371
2023-04-19 $63.16 $63.80 $63.16 $63.65 $63.65 5,802
2023-04-18 $64.19 $64.19 $63.24 $63.60 $63.60 2,897
2023-04-17 $63.87 $64.39 $63.87 $64.28 $64.28 5,294
2023-04-14 $64.26 $64.26 $63.05 $63.44 $63.44 2,528
2023-04-13 $64.32 $64.88 $64.32 $64.74 $64.74 3,120
2023-04-12 $64.29 $64.29 $63.47 $63.47 $63.47 14,447
2023-04-11 $63.53 $63.99 $63.53 $63.71 $63.71 1,986
2023-04-10 $63.94 $63.94 $63.05 $63.47 $63.47 2,543
2023-04-06 $63.25 $64.13 $63.16 $64.10 $64.10 4,191
2023-04-05 $62.55 $63.19 $62.55 $63.19 $63.19 14,575
2023-04-04 $62.99 $62.99 $62.24 $62.59 $62.59 4,890
2023-04-03 $62.74 $63.05 $62.61 $62.90 $62.90 4,233
2023-03-31 $61.89 $62.80 $61.89 $62.77 $62.77 5,599
2023-03-30 $62.66 $62.66 $61.39 $61.82 $61.82 6,439
2023-03-29 $61.99 $62.26 $61.98 $62.21 $62.21 3,587
2023-03-28 $61.48 $61.81 $61.21 $61.39 $61.39 4,767
2023-03-27 $61.33 $61.80 $61.33 $61.59 $61.59 2,989
2023-03-24 $60.19 $61.33 $60.03 $61.00 $61.00 2,247
2023-03-23 $60.70 $61.21 $60.00 $60.62 $60.62 28,921
2023-03-22 $61.68 $61.68 $60.12 $60.12 $60.12 4,318
2023-03-21 $62.57 $62.57 $61.95 $62.06 $62.06 4,562
2023-03-20 $61.86 $62.12 $61.86 $62.12 $62.12 2,821
2023-03-17 $61.69 $61.69 $60.83 $60.89 $60.89 2,458
2023-03-16 $61.22 $62.67 $61.22 $62.48 $62.48 5,637
2023-03-15 $61.27 $61.86 $61.06 $61.54 $61.54 3,911
2023-03-14 $62.27 $62.50 $61.78 $62.21 $62.21 3,430
2023-03-13 $60.25 $61.72 $60.25 $61.02 $61.02 7,624
2023-03-10 $61.67 $61.67 $59.78 $60.43 $60.43 7,776
2023-03-09 $62.64 $62.64 $61.49 $61.66 $61.66 4,131
2023-03-08 $63.00 $63.00 $62.09 $62.51 $62.51 6,248
2023-03-07 $63.65 $63.66 $63.09 $63.09 $63.09 1,733
2023-03-06 $65.18 $65.18 $63.77 $63.98 $63.98 4,413
2023-03-03 $64.35 $65.40 $64.35 $65.20 $65.20 21,629
2023-03-02 $64.12 $64.24 $63.84 $64.24 $64.24 2,708
2023-03-01 $64.03 $64.69 $64.03 $64.43 $64.43 3,444
2023-02-28 $63.58 $63.99 $63.58 $63.62 $63.62 4,553
2023-02-27 $64.03 $64.12 $63.81 $63.86 $63.86 8,118
2023-02-24 $63.81 $63.96 $63.40 $63.62 $63.62 3,600
2023-02-23 $64.31 $64.40 $64.03 $64.39 $64.39 2,597
2023-02-22 $63.80 $64.48 $63.80 $64.01 $64.01 5,390
2023-02-21 $65.49 $65.49 $64.24 $64.24 $64.24 20,616
2023-02-17 $65.02 $66.18 $65.00 $66.18 $66.18 3,277
2023-02-16 $65.65 $65.65 $65.05 $65.05 $65.05 2,383
2023-02-15 $65.26 $66.08 $65.26 $66.08 $66.08 6,898
2023-02-14 $65.70 $66.10 $64.87 $65.71 $65.71 3,528
2023-02-13 $65.46 $66.05 $65.46 $65.83 $65.83 15,385
2023-02-10 $65.16 $65.56 $65.16 $65.53 $65.53 3,664
2023-02-09 $66.64 $66.74 $65.54 $65.65 $65.65 6,094
2023-02-08 $67.17 $67.17 $66.06 $66.06 $66.06 8,881
2023-02-07 $67.41 $67.47 $66.32 $67.45 $67.45 9,631
2023-02-06 $67.83 $67.91 $67.15 $67.25 $67.25 4,093
2023-02-03 $67.70 $68.50 $67.49 $67.78 $67.78 8,197
2023-02-02 $67.17 $68.09 $67.12 $67.92 $67.92 6,930
2023-02-01 $66.56 $67.54 $66.30 $67.17 $67.17 5,709
2023-01-31 $65.63 $66.78 $65.63 $66.78 $66.78 11,584
2023-01-30 $66.54 $66.82 $65.75 $65.75 $65.75 16,093
2023-01-27 $66.92 $67.40 $66.92 $67.18 $67.18 4,446
2023-01-26 $67.16 $67.16 $66.79 $66.94 $66.94 4,031
2023-01-25 $66.73 $66.94 $66.31 $66.94 $66.94 5,326
2023-01-24 $67.07 $67.21 $66.81 $67.07 $67.07 2,769
2023-01-23 $67.10 $67.30 $66.64 $67.14 $67.14 13,836
2023-01-20 $66.82 $67.25 $66.62 $67.25 $67.25 3,222
2023-01-19 $66.65 $66.65 $66.03 $66.36 $66.36 1,673
2023-01-18 $67.36 $67.90 $66.75 $66.75 $66.75 4,860
2023-01-17 $66.92 $67.22 $66.72 $66.89 $66.89 10,690
2023-01-13 $67.25 $67.63 $66.71 $66.93 $66.93 2,235
2023-01-12 $65.77 $66.92 $65.67 $66.92 $66.92 3,017
2023-01-11 $64.89 $65.61 $64.81 $65.61 $65.61 3,068
2023-01-10 $62.98 $64.98 $62.98 $64.98 $64.98 2,885
2023-01-09 $65.10 $65.10 $63.09 $63.09 $63.09 4,365
2023-01-06 $63.68 $65.33 $63.68 $64.79 $64.79 8,090
2023-01-05 $63.73 $63.94 $63.41 $63.78 $63.78 6,002
2023-01-04 $63.69 $64.09 $63.44 $64.09 $64.09 17,936
2023-01-03 $63.80 $63.80 $62.60 $62.96 $62.96 34,448
2022-12-30 $62.79 $63.50 $62.49 $63.50 $63.50 17,103
2022-12-29 $62.00 $63.90 $62.00 $63.34 $63.34 4,651
2022-12-28 $62.25 $62.59 $61.96 $62.06 $62.06 11,024
2022-12-27 $63.37 $63.37 $62.26 $62.30 $62.30 8,528
2022-12-23 $64.39 $64.39 $63.18 $63.38 $63.38 6,406
2022-12-22 $63.50 $64.39 $63.34 $64.39 $64.39 7,506
2022-12-21 $64.60 $65.47 $64.51 $64.61 $64.61 2,583
2022-12-20 $64.01 $64.27 $63.63 $64.23 $64.23 3,116
2022-12-19 $65.01 $65.01 $63.19 $63.43 $63.43 5,679
2022-12-16 $63.89 $64.72 $63.89 $64.72 $64.72 2,898
2022-12-15 $65.20 $65.20 $64.51 $64.70 $64.70 9,188
2022-12-14 $66.63 $67.03 $66.06 $66.64 $66.64 3,544
2022-12-13 $67.06 $67.36 $65.93 $66.57 $66.57 7,880
2022-12-12 $64.51 $65.77 $64.51 $65.77 $65.77 5,152
2022-12-09 $65.43 $65.55 $64.64 $64.65 $64.65 4,090
2022-12-08 $66.04 $66.30 $65.78 $65.87 $65.87 3,428
2022-12-07 $65.00 $65.87 $65.00 $65.72 $65.72 3,782
2022-12-06 $66.32 $66.32 $65.00 $65.36 $65.36 5,719
2022-12-05 $67.95 $67.95 $65.97 $66.38 $66.38 20,260
2022-12-02 $66.56 $68.11 $66.44 $68.03 $68.03 22,112
2022-12-01 $66.92 $66.92 $66.54 $66.87 $66.87 3,026
2022-11-30 $64.97 $66.73 $64.53 $66.62 $66.62 12,049
2022-11-29 $64.28 $64.33 $64.20 $64.28 $64.28 6,515
2022-11-28 $64.77 $65.12 $64.30 $64.49 $64.49 3,404
2022-11-25 $65.05 $65.05 $64.89 $64.90 $64.90 649
2022-11-23 $65.25 $65.55 $64.72 $64.99 $64.99 2,946
2022-11-22 $64.46 $65.04 $63.96 $65.03 $65.03 9,675
2022-11-21 $64.59 $64.59 $64.16 $64.45 $64.45 3,398
2022-11-18 $64.96 $64.96 $64.46 $64.53 $64.53 2,626
2022-11-17 $63.89 $64.23 $63.60 $64.22 $64.22 11,680
2022-11-16 $64.84 $64.84 $64.28 $64.40 $64.40 3,702
2022-11-15 $66.09 $66.09 $64.68 $65.34 $65.34 5,033
2022-11-14 $65.52 $66.04 $65.05 $65.09 $65.09 8,966
2022-11-11 $64.60 $65.16 $64.02 $65.10 $65.10 8,552
2022-11-10 $64.11 $65.21 $63.77 $65.21 $65.21 5,917
2022-11-09 $63.21 $63.45 $62.45 $62.45 $62.45 2,924
2022-11-08 $63.70 $64.53 $63.70 $63.75 $63.75 2,439
2022-11-07 $63.44 $63.47 $63.06 $63.25 $63.25 8,294
2022-11-04 $62.70 $63.46 $62.18 $62.98 $62.98 5,029
2022-11-03 $62.73 $63.50 $62.53 $63.26 $63.26 3,693
2022-11-02 $64.52 $65.03 $63.29 $63.29 $63.29 3,887
2022-11-01 $64.16 $64.38 $64.15 $64.29 $64.29 29,340
2022-10-31 $63.71 $63.90 $63.03 $63.43 $63.43 16,710
2022-10-28 $62.29 $64.08 $62.29 $64.08 $64.08 6,907
2022-10-27 $63.50 $63.50 $61.92 $61.92 $61.92 10,766
2022-10-26 $62.48 $63.89 $62.48 $63.09 $63.09 5,903
2022-10-25 $62.25 $62.34 $62.17 $62.19 $62.19 2,411
2022-10-24 $60.64 $61.35 $60.59 $61.35 $61.35 3,864
2022-10-21 $59.89 $60.67 $59.72 $60.67 $60.67 2,276
2022-10-20 $59.86 $60.11 $59.28 $59.39 $59.39 6,152
2022-10-19 $61.41 $61.41 $59.39 $59.70 $59.70 4,595
2022-10-18 $61.98 $62.06 $61.78 $61.87 $61.87 2,340
2022-10-17 $60.90 $61.78 $60.90 $61.77 $61.77 3,370
2022-10-14 $61.26 $61.26 $60.23 $60.23 $60.23 5,642
2022-10-13 $58.53 $60.94 $58.53 $60.92 $60.92 12,567
2022-10-12 $59.57 $59.74 $59.18 $59.59 $59.59 8,600
2022-10-11 $59.03 $60.40 $58.80 $59.58 $59.58 8,008
2022-10-10 $59.47 $59.65 $58.88 $59.25 $59.25 13,190
2022-10-07 $60.49 $60.49 $59.41 $59.63 $59.63 8,560
2022-10-06 $61.07 $61.52 $61.00 $61.15 $61.15 8,241
2022-10-05 $60.75 $61.36 $60.35 $61.34 $61.34 5,052
2022-10-04 $60.72 $61.30 $60.62 $61.29 $61.29 6,014
2022-10-03 $60.04 $60.17 $59.33 $59.95 $59.95 3,442
2022-09-30 $59.98 $59.99 $58.89 $58.94 $58.94 8,990
2022-09-29 $59.60 $59.60 $58.32 $58.93 $58.93 4,422
2022-09-28 $59.12 $60.24 $59.01 $59.99 $59.99 7,064
2022-09-27 $57.39 $57.42 $56.77 $57.16 $57.16 6,052
2022-09-26 $57.15 $57.27 $56.47 $56.47 $56.47 5,667
2022-09-23 $57.22 $57.22 $56.31 $57.16 $57.16 21,744
2022-09-22 $57.85 $58.12 $57.16 $57.91 $57.91 9,601
2022-09-21 $59.97 $60.07 $58.26 $58.26 $58.26 7,909
2022-09-20 $59.90 $60.19 $59.27 $59.79 $59.79 11,833
2022-09-19 $59.63 $60.48 $59.60 $60.48 $60.48 4,689
2022-09-16 $61.29 $61.29 $59.98 $60.81 $60.81 13,965
2022-09-15 $60.94 $61.88 $60.73 $61.36 $61.36 48,533
2022-09-14 $60.62 $61.18 $60.56 $61.06 $61.06 6,079
2022-09-13 $62.01 $62.01 $60.35 $60.52 $60.52 5,981
2022-09-12 $63.26 $63.26 $63.03 $63.20 $63.20 1,419
2022-09-09 $62.84 $63.19 $62.84 $63.06 $63.06 2,454
2022-09-08 $60.57 $62.25 $60.57 $62.25 $62.25 4,244
2022-09-07 $59.30 $60.87 $59.24 $60.87 $60.87 5,690
2022-09-06 $60.07 $60.07 $59.04 $59.09 $59.09 19,359
2022-09-02 $61.75 $61.75 $59.81 $59.99 $59.99 3,483
2022-09-01 $60.23 $61.36 $59.74 $61.36 $61.36 15,190
2022-08-31 $61.04 $61.04 $60.20 $60.48 $60.48 59,544
2022-08-30 $61.39 $61.39 $60.30 $60.57 $60.57 5,205
2022-08-29 $61.04 $61.79 $61.04 $61.09 $61.09 4,447
2022-08-26 $62.76 $62.76 $61.87 $61.87 $61.87 3,815
2022-08-25 $64.00 $64.16 $63.82 $63.95 $63.95 3,877
2022-08-24 $63.33 $64.26 $63.33 $64.05 $64.05 15,587
2022-08-23 $63.40 $63.63 $62.81 $63.31 $63.31 19,515
2022-08-22 $63.97 $64.19 $63.29 $63.51 $63.51 7,238
2022-08-19 $64.29 $64.59 $64.23 $64.59 $64.59 3,039
2022-08-18 $64.81 $64.81 $64.15 $64.74 $64.74 4,097
2022-08-17 $65.15 $65.50 $64.68 $64.92 $64.92 5,272
2022-08-16 $66.12 $66.27 $65.68 $66.00 $66.00 6,529
2022-08-15 $66.00 $66.77 $66.00 $66.70 $66.70 6,745
2022-08-12 $65.15 $66.23 $65.15 $66.02 $66.02 9,434
2022-08-11 $67.14 $67.14 $65.04 $65.31 $65.31 75,981
2022-08-10 $66.08 $66.84 $65.84 $66.84 $66.84 10,338
2022-08-09 $66.16 $66.50 $65.11 $65.49 $65.49 11,152
2022-08-08 $66.73 $67.13 $65.90 $66.56 $66.56 8,632
2022-08-05 $64.33 $66.43 $64.33 $66.31 $66.31 17,304
2022-08-04 $64.41 $65.36 $64.19 $65.12 $65.12 21,347
2022-08-03 $61.86 $62.75 $61.86 $62.36 $62.36 10,451
2022-08-02 $60.29 $61.48 $60.29 $61.00 $61.00 29,976
2022-08-01 $60.54 $61.31 $60.40 $60.40 $60.40 4,218
2022-07-29 $60.38 $61.03 $60.38 $61.02 $61.02 6,335
2022-07-28 $61.53 $61.53 $60.00 $61.25 $61.25 2,494
2022-07-27 $60.30 $61.60 $60.30 $61.57 $61.57 11,941
2022-07-26 $60.04 $61.26 $60.01 $60.72 $60.72 4,603
2022-07-25 $60.63 $60.63 $59.66 $60.27 $60.27 15,354
2022-07-22 $61.31 $61.31 $60.09 $60.22 $60.22 5,433
2022-07-21 $61.52 $61.63 $61.19 $61.34 $61.34 5,120
2022-07-20 $61.13 $61.48 $60.52 $61.14 $61.14 4,675
2022-07-19 $60.19 $60.95 $60.19 $60.87 $60.87 3,083
2022-07-18 $61.28 $61.47 $59.36 $59.36 $59.36 4,061
2022-07-15 $59.75 $60.68 $59.75 $60.63 $60.63 50,905
2022-07-14 $59.87 $59.91 $59.27 $59.72 $59.72 4,319
2022-07-13 $60.66 $61.03 $60.34 $60.67 $60.67 6,768
2022-07-12 $60.18 $60.68 $59.46 $60.40 $60.40 15,883
2022-07-11 $61.04 $61.25 $60.60 $60.60 $60.60 2,713
2022-07-08 $61.90 $61.95 $61.40 $61.95 $61.95 3,444
2022-07-07 $61.33 $61.88 $61.31 $61.61 $61.61 20,467
2022-07-06 $60.85 $61.42 $60.12 $60.57 $60.57 8,615
2022-07-05 $58.98 $60.49 $58.98 $60.49 $60.49 6,541
2022-07-01 $57.73 $59.12 $57.73 $59.11 $59.11 3,722
2022-06-30 $57.67 $58.42 $57.15 $57.74 $57.74 5,601
2022-06-29 $57.94 $58.39 $57.51 $58.24 $58.24 7,174
2022-06-28 $59.31 $59.31 $57.62 $57.85 $57.85 4,458
2022-06-27 $59.22 $59.71 $58.76 $59.44 $59.44 18,178
2022-06-24 $58.79 $59.39 $58.24 $59.38 $59.38 9,406
2022-06-23 $56.12 $58.66 $56.12 $58.57 $58.57 16,824
2022-06-22 $54.20 $56.50 $54.20 $55.89 $55.89 20,499
2022-06-21 $54.58 $55.35 $54.58 $54.98 $54.98 14,474
2022-06-17 $53.69 $54.62 $53.69 $54.15 $54.15 39,478
2022-06-16 $52.46 $52.46 $51.58 $52.26 $52.26 9,066
2022-06-15 $52.42 $54.05 $52.42 $53.50 $53.50 9,299
2022-06-14 $51.87 $52.23 $51.39 $52.10 $52.10 9,472
2022-06-13 $52.87 $52.93 $51.91 $52.16 $52.16 67,715
2022-06-10 $55.00 $55.00 $54.05 $54.11 $54.11 7,002
2022-06-09 $57.37 $57.37 $56.17 $56.17 $56.17 3,108
2022-06-08 $57.36 $58.40 $57.36 $57.64 $57.64 10,528
2022-06-07 $55.89 $57.80 $55.89 $57.79 $57.79 7,978
2022-06-06 $57.99 $57.99 $56.03 $56.13 $56.13 30,453
2022-06-03 $57.31 $57.35 $56.77 $57.31 $57.31 4,763
2022-06-02 $56.53 $56.91 $55.22 $56.91 $56.91 7,077
2022-06-01 $57.22 $57.22 $55.79 $56.63 $56.63 6,356
2022-05-31 $59.01 $59.01 $56.53 $56.95 $56.95 4,995
2022-05-27 $56.83 $58.72 $56.82 $58.72 $58.72 10,461
2022-05-26 $56.56 $56.94 $56.37 $56.75 $56.75 13,146
2022-05-25 $55.64 $56.41 $55.56 $56.36 $56.36 53,643
2022-05-24 $55.65 $55.95 $55.54 $55.86 $55.86 12,378
2022-05-23 $56.96 $57.00 $56.40 $56.63 $56.63 8,149
2022-05-20 $56.23 $56.28 $54.96 $56.28 $56.28 2,875
2022-05-19 $54.66 $55.83 $54.66 $55.58 $55.58 91,936
2022-05-18 $55.77 $55.82 $54.75 $54.77 $54.77 6,452
2022-05-17 $55.95 $56.73 $55.95 $56.73 $56.73 7,622
2022-05-16 $54.75 $55.42 $54.75 $55.25 $55.25 3,510
2022-05-13 $54.14 $55.34 $54.14 $55.05 $55.05 9,918
2022-05-12 $51.82 $53.57 $51.82 $53.47 $53.47 9,887
2022-05-11 $53.19 $54.16 $52.22 $52.22 $52.22 10,819
2022-05-10 $53.55 $54.48 $53.19 $54.10 $54.10 12,210
2022-05-09 $54.19 $54.37 $52.22 $52.31 $52.31 16,903
2022-05-06 $55.66 $55.83 $54.79 $55.07 $55.07 14,224
2022-05-05 $57.45 $57.49 $55.72 $56.21 $56.21 12,019
2022-05-04 $56.93 $58.43 $56.22 $58.43 $58.43 4,875
2022-05-03 $56.96 $57.95 $56.96 $57.47 $57.47 8,752
2022-05-02 $56.16 $56.99 $55.53 $56.94 $56.94 12,098
2022-04-29 $57.52 $58.46 $56.24 $56.24 $56.24 4,653
2022-04-28 $57.53 $57.92 $56.21 $57.70 $57.70 11,075
2022-04-27 $57.53 $58.24 $57.49 $57.49 $57.49 4,593
2022-04-26 $59.28 $59.28 $57.38 $57.38 $57.38 6,143
2022-04-25 $58.93 $59.55 $58.33 $59.55 $59.55 10,885
2022-04-22 $60.00 $60.42 $59.06 $59.06 $59.06 4,024
2022-04-21 $62.43 $62.43 $60.35 $60.35 $60.35 7,662
2022-04-20 $61.79 $62.02 $61.79 $61.79 $61.79 4,173
2022-04-19 $60.55 $61.56 $60.46 $61.25 $61.25 4,032
2022-04-18 $61.93 $61.93 $60.36 $60.57 $60.57 4,627
2022-04-14 $62.82 $62.85 $62.16 $62.16 $62.16 4,788
2022-04-13 $62.14 $63.06 $62.14 $63.00 $63.00 3,746
2022-04-12 $62.53 $62.70 $61.09 $61.44 $61.44 8,407
2022-04-11 $63.22 $63.22 $61.83 $61.84 $61.84 9,622
2022-04-08 $63.90 $64.19 $63.41 $63.41 $63.41 3,147
2022-04-07 $63.26 $64.18 $63.26 $63.86 $63.86 4,031
2022-04-06 $62.95 $63.93 $62.93 $63.55 $63.55 3,361
2022-04-05 $63.99 $64.47 $63.08 $63.09 $63.09 2,478
2022-04-04 $63.82 $64.15 $63.46 $64.09 $64.09 6,378
2022-04-01 $62.18 $63.44 $62.18 $63.44 $63.44 5,014
2022-03-31 $62.59 $62.64 $62.03 $62.03 $62.03 3,764
2022-03-30 $63.11 $63.28 $62.07 $62.17 $62.17 7,929
2022-03-29 $62.75 $63.17 $62.29 $63.12 $63.12 7,235
2022-03-28 $61.28 $61.65 $60.83 $61.65 $61.65 3,447
2022-03-25 $61.97 $61.97 $61.07 $61.41 $61.41 10,320
2022-03-24 $61.24 $61.95 $61.09 $61.88 $61.88 6,056
2022-03-23 $62.00 $62.00 $60.77 $60.77 $60.77 4,991
2022-03-22 $61.55 $62.18 $61.55 $62.09 $62.09 3,877
2022-03-21 $62.23 $62.23 $61.14 $61.39 $61.39 8,317
2022-03-18 $61.04 $62.31 $61.04 $62.31 $62.31 7,205
2022-03-17 $59.90 $61.00 $59.90 $61.00 $61.00 4,665
2022-03-16 $59.22 $59.85 $58.12 $59.85 $59.85 14,740
2022-03-15 $57.28 $57.97 $57.21 $57.97 $57.97 5,342
2022-03-14 $57.81 $58.38 $56.64 $56.84 $56.84 9,915
2022-03-11 $59.07 $59.10 $57.56 $57.56 $57.56 8,264
2022-03-10 $58.44 $58.65 $57.89 $58.63 $58.63 7,439
2022-03-09 $58.78 $59.47 $58.78 $59.10 $59.10 15,283
2022-03-08 $57.29 $58.57 $56.95 $57.37 $57.37 5,473
2022-03-07 $58.12 $58.64 $57.51 $57.53 $57.53 96,000
2022-03-04 $58.50 $59.18 $58.17 $58.31 $58.31 6,138
2022-03-03 $60.33 $60.33 $58.96 $59.30 $59.30 8,304
2022-03-02 $59.74 $60.45 $59.27 $60.10 $60.10 9,502
2022-03-01 $59.49 $60.76 $59.35 $59.75 $59.75 13,244
2022-02-28 $59.23 $60.55 $59.23 $60.27 $60.27 53,019
2022-02-25 $59.17 $59.97 $58.89 $59.93 $59.93 7,093
2022-02-24 $55.65 $58.94 $55.65 $58.94 $58.94 30,060
2022-02-23 $59.10 $59.10 $57.09 $57.09 $57.09 15,443
2022-02-22 $58.61 $59.50 $58.55 $58.60 $58.60 17,114
2022-02-18 $59.64 $59.64 $58.88 $59.15 $59.15 5,554
2022-02-17 $60.25 $60.54 $59.37 $59.49 $59.49 7,253
2022-02-16 $60.81 $61.60 $60.81 $61.53 $61.53 5,709
2022-02-15 $61.11 $61.70 $60.83 $61.51 $61.51 8,414
2022-02-14 $60.93 $61.23 $60.19 $60.37 $60.37 9,864
2022-02-11 $62.17 $62.43 $61.03 $61.22 $61.22 17,838
2022-02-10 $61.36 $62.85 $60.81 $61.38 $61.38 51,111
2022-02-09 $61.78 $62.69 $61.68 $62.53 $62.53 81,009
2022-02-08 $60.28 $60.81 $59.99 $60.81 $60.81 3,697
2022-02-07 $60.25 $61.15 $60.25 $60.74 $60.74 4,592
2022-02-04 $59.20 $60.45 $59.20 $60.02 $60.02 5,690
2022-02-03 $59.91 $60.10 $59.59 $59.66 $59.66 4,670
2022-02-02 $61.44 $61.44 $60.33 $60.68 $60.68 5,120
2022-02-01 $60.78 $61.66 $60.44 $61.64 $61.64 18,026
2022-01-31 $58.99 $60.73 $58.99 $60.73 $60.73 7,207
2022-01-28 $56.77 $59.05 $56.45 $59.05 $59.05 13,693
2022-01-27 $58.79 $58.88 $56.78 $56.78 $56.78 9,747
2022-01-26 $59.75 $60.58 $58.18 $58.18 $58.18 15,625
2022-01-25 $58.74 $59.73 $58.14 $58.99 $58.99 17,922
2022-01-24 $57.86 $59.91 $56.72 $59.88 $59.88 70,035
2022-01-21 $59.40 $60.34 $58.91 $58.98 $58.98 13,859
2022-01-20 $61.36 $61.90 $59.70 $59.70 $59.70 13,492
2022-01-19 $61.75 $62.04 $60.65 $60.65 $60.65 15,190
2022-01-18 $63.36 $63.36 $61.43 $61.43 $61.43 11,923
2022-01-14 $62.50 $63.94 $62.12 $63.94 $63.94 3,373
2022-01-13 $64.81 $64.81 $63.00 $63.00 $63.00 11,857
2022-01-12 $66.17 $66.17 $64.53 $64.64 $64.64 20,761
2022-01-11 $65.78 $66.30 $65.45 $66.16 $66.16 8,992
2022-01-10 $65.00 $66.00 $64.14 $66.00 $66.00 5,340
2022-01-07 $65.85 $65.94 $65.25 $65.28 $65.28 7,805
2022-01-06 $65.90 $66.63 $64.64 $66.08 $66.08 30,246
2022-01-05 $68.24 $68.79 $65.72 $65.84 $65.84 20,135
2022-01-04 $71.33 $71.33 $68.10 $68.74 $68.74 7,279
2022-01-03 $71.35 $71.58 $70.46 $71.43 $71.43 17,498
2021-12-31 $71.65 $72.49 $71.20 $71.21 $71.21 4,181
2021-12-30 $71.74 $72.71 $71.74 $71.82 $71.82 3,605
2021-12-29 $71.21 $72.20 $70.92 $72.04 $72.04 7,933
2021-12-28 $72.67 $72.80 $71.11 $71.12 $71.12 13,985
2021-12-27 $72.27 $72.27 $71.86 $72.17 $72.17 5,751
2021-12-23 $71.83 $72.64 $71.58 $72.36 $72.36 4,096
2021-12-22 $71.13 $71.91 $70.85 $71.91 $71.91 11,539
2021-12-21 $71.16 $71.39 $70.63 $71.28 $71.28 3,125
2021-12-20 $70.91 $70.91 $70.00 $70.63 $70.63 8,608
2021-12-17 $68.25 $71.24 $68.25 $71.24 $71.24 3,868
2021-12-16 $70.16 $70.66 $68.30 $68.68 $68.68 8,923
2021-12-15 $67.52 $69.94 $67.14 $69.90 $69.90 6,979
2021-12-14 $67.49 $67.85 $67.26 $67.59 $67.59 6,551
2021-12-13 $67.38 $68.46 $67.38 $68.22 $68.22 5,192
2021-12-10 $68.11 $68.54 $67.33 $67.35 $67.35 5,086
2021-12-09 $69.54 $69.75 $67.98 $67.98 $67.98 5,069
2021-12-08 $68.68 $70.29 $68.65 $70.07 $70.07 5,033
2021-12-07 $67.45 $69.35 $67.45 $68.81 $68.81 9,815
2021-12-06 $66.46 $66.46 $65.14 $66.16 $66.16 8,797
2021-12-03 $67.49 $67.49 $65.67 $66.25 $66.25 14,249
2021-12-02 $68.01 $68.61 $67.33 $68.07 $68.07 25,240
2021-12-01 $70.78 $70.78 $68.06 $68.07 $68.07 24,451
2021-11-30 $71.02 $71.76 $69.82 $70.49 $70.49 13,185
2021-11-29 $72.71 $72.71 $71.52 $71.56 $71.56 8,902
2021-11-26 $72.31 $73.06 $71.68 $71.82 $71.82 11,046
2021-11-24 $70.97 $72.39 $70.97 $72.37 $72.37 3,092
2021-11-23 $72.19 $72.19 $70.75 $71.70 $71.70 10,322
2021-11-22 $73.45 $73.45 $72.29 $72.29 $72.29 9,437
2021-11-19 $73.66 $73.66 $73.17 $73.39 $73.39 3,127
2021-11-18 $73.10 $73.63 $72.99 $73.12 $73.12 6,424
2021-11-17 $72.24 $72.49 $71.78 $71.78 $71.78 5,740
2021-11-16 $71.76 $72.42 $71.76 $72.10 $72.10 4,297
2021-11-15 $72.40 $72.40 $71.62 $71.62 $71.62 2,435
2021-11-12 $72.91 $72.91 $72.22 $72.42 $72.42 3,141
2021-11-11 $72.44 $72.74 $72.22 $72.49 $72.49 9,184
2021-11-10 $72.76 $73.52 $71.98 $72.21 $72.21 5,921
2021-11-09 $74.09 $74.09 $72.82 $72.83 $72.83 6,337
2021-11-08 $74.69 $74.69 $73.96 $74.17 $74.17 5,933
2021-11-05 $75.51 $75.51 $73.50 $74.25 $74.25 8,174
2021-11-04 $77.30 $77.30 $76.04 $76.23 $76.23 6,931
2021-11-03 $76.20 $77.36 $76.20 $77.31 $77.31 5,735
2021-11-02 $76.51 $76.51 $75.06 $76.35 $76.35 6,423
2021-11-01 $75.11 $76.66 $75.11 $76.66 $76.66 5,020
2021-10-29 $75.40 $75.40 $74.82 $75.07 $75.07 3,144
2021-10-28 $75.18 $75.86 $75.18 $75.86 $75.86 1,929
2021-10-27 $75.71 $75.71 $74.20 $74.22 $74.22 5,234
2021-10-26 $76.06 $76.06 $75.42 $75.51 $75.51 5,563
2021-10-25 $75.27 $75.55 $75.25 $75.40 $75.40 3,617
2021-10-22 $74.85 $75.05 $74.33 $75.05 $75.05 15,268
2021-10-21 $74.96 $74.98 $74.67 $74.98 $74.98 13,222
2021-10-20 $74.87 $75.27 $74.74 $74.80 $74.80 6,587
2021-10-19 $74.38 $75.04 $74.38 $74.67 $74.67 3,116
2021-10-18 $74.27 $74.27 $73.71 $73.90 $73.90 3,358
2021-10-15 $75.16 $75.16 $74.47 $74.47 $74.47 1,487
2021-10-14 $74.23 $75.00 $74.23 $74.64 $74.64 1,841
2021-10-13 $73.97 $73.97 $73.45 $73.58 $73.58 2,566
2021-10-12 $73.89 $74.11 $73.46 $73.54 $73.54 3,152
2021-10-11 $73.99 $74.57 $73.69 $73.69 $73.69 1,663
2021-10-08 $74.97 $74.97 $74.16 $74.24 $74.24 3,745
2021-10-07 $73.88 $75.25 $73.88 $74.88 $74.88 7,182
2021-10-06 $73.29 $73.70 $73.07 $73.44 $73.44 4,338
2021-10-05 $73.47 $74.42 $73.47 $73.81 $73.81 5,066
2021-10-04 $73.91 $73.91 $73.13 $73.29 $73.29 12,237
2021-10-01 $74.83 $74.95 $72.88 $74.63 $74.63 9,349
2021-09-30 $75.31 $75.62 $74.71 $74.84 $74.84 2,461
2021-09-29 $74.98 $75.15 $74.56 $74.56 $74.56 5,246
2021-09-28 $75.69 $75.69 $74.39 $74.55 $74.55 8,049
2021-09-27 $77.44 $77.44 $76.43 $76.46 $76.46 2,460
2021-09-24 $77.71 $77.79 $77.33 $77.50 $77.50 3,873
2021-09-23 $77.76 $78.14 $77.47 $78.11 $78.11 3,526
2021-09-22 $75.86 $77.33 $75.86 $76.90 $76.90 4,402
2021-09-21 $76.51 $77.24 $76.45 $77.24 $77.24 5,544
2021-09-20 $76.13 $77.04 $75.58 $76.17 $76.17 5,310
2021-09-17 $76.61 $77.70 $76.29 $77.70 $77.70 4,951
2021-09-16 $76.14 $76.65 $76.14 $76.65 $76.65 1,122
2021-09-15 $75.51 $76.54 $75.34 $76.39 $76.39 2,239
2021-09-14 $76.18 $76.51 $75.47 $75.47 $75.47 6,323
2021-09-13 $77.10 $77.10 $75.90 $75.92 $75.92 3,517
2021-09-10 $76.76 $77.02 $76.70 $77.02 $77.02 5,993
2021-09-09 $77.97 $77.97 $77.21 $77.21 $77.21 5,112
2021-09-08 $78.13 $78.45 $78.10 $78.17 $78.17 2,976
2021-09-07 $78.89 $78.89 $78.01 $78.30 $78.30 13,213
2021-09-03 $79.38 $79.54 $79.02 $79.03 $79.03 2,961
2021-09-02 $79.50 $79.92 $79.17 $79.80 $79.80 6,573
2021-09-01 $78.91 $79.27 $78.31 $79.24 $79.24 5,578
2021-08-31 $78.74 $78.74 $78.13 $78.49 $78.49 2,972
2021-08-30 $78.67 $78.92 $78.38 $78.47 $78.47 3,107
2021-08-27 $77.23 $78.67 $77.23 $78.18 $78.18 4,466
2021-08-26 $77.69 $77.71 $77.10 $77.10 $77.10 3,430
2021-08-25 $77.32 $77.75 $77.00 $77.74 $77.74 2,912
2021-08-24 $77.00 $77.29 $76.80 $77.29 $77.29 3,061
2021-08-23 $77.09 $77.47 $77.05 $77.12 $77.12 2,693
2021-08-20 $74.45 $76.05 $74.45 $75.92 $75.92 3,755
2021-08-19 $74.53 $75.05 $74.23 $74.24 $74.24 2,731
2021-08-18 $76.48 $76.48 $75.34 $75.34 $75.34 2,452
2021-08-17 $75.50 $76.45 $75.48 $76.44 $76.44 2,577
2021-08-16 $75.90 $76.32 $75.61 $75.93 $75.93 3,288
2021-08-13 $76.48 $76.80 $76.03 $76.08 $76.08 3,470
2021-08-12 $75.70 $76.34 $75.17 $76.28 $76.28 5,024
2021-08-11 $75.86 $75.86 $75.10 $75.48 $75.48 5,813
2021-08-10 $76.54 $76.54 $75.36 $75.69 $75.69 2,410
2021-08-09 $77.06 $77.41 $76.58 $76.73 $76.73 4,049
2021-08-06 $76.93 $76.96 $76.41 $76.81 $76.81 3,495
2021-08-05 $76.71 $77.53 $76.71 $77.53 $77.53 3,636
2021-08-04 $76.33 $77.03 $76.33 $76.54 $76.54 4,523
2021-08-03 $75.63 $76.18 $75.42 $76.18 $76.18 5,080
2021-08-02 $75.98 $75.98 $75.36 $75.46 $75.46 3,587
2021-07-30 $74.78 $75.67 $74.78 $75.40 $75.40 2,787
2021-07-29 $76.00 $76.09 $75.14 $75.29 $75.29 5,632
2021-07-28 $74.09 $75.97 $74.09 $75.71 $75.71 3,903
2021-07-27 $73.18 $74.10 $72.78 $74.08 $74.08 5,527
2021-07-26 $74.69 $74.71 $73.91 $73.91 $73.91 4,796
2021-07-23 $75.17 $75.17 $74.38 $74.86 $74.86 4,621
2021-07-22 $73.70 $74.84 $73.70 $74.56 $74.56 2,623
2021-07-21 $74.07 $75.00 $73.25 $73.25 $73.25 6,033
2021-07-20 $72.72 $74.23 $72.64 $74.14 $74.14 130,284
2021-07-19 $71.55 $72.82 $71.55 $72.35 $72.35 6,016
2021-07-16 $72.59 $73.13 $72.30 $72.53 $72.53 4,922
2021-07-15 $72.69 $73.72 $71.00 $72.01 $72.01 12,688
2021-07-14 $75.55 $75.55 $73.65 $73.65 $73.65 6,628
2021-07-13 $76.04 $76.04 $75.17 $75.34 $75.34 3,017
2021-07-12 $77.06 $77.30 $76.20 $76.20 $76.20 9,655
2021-07-09 $76.66 $77.17 $76.66 $77.08 $77.08 3,564
2021-07-08 $75.42 $76.79 $75.42 $76.53 $76.53 8,695
2021-07-07 $76.95 $76.95 $75.81 $76.69 $76.69 11,631
2021-07-06 $77.30 $77.30 $76.61 $76.89 $76.89 3,396
2021-07-02 $78.04 $78.04 $76.74 $77.25 $77.25 5,877
2021-07-01 $77.43 $77.99 $77.29 $77.99 $77.99 7,875
2021-06-30 $77.24 $77.52 $76.94 $77.33 $77.33 23,919
2021-06-29 $78.38 $78.38 $77.73 $77.73 $77.73 9,612
2021-06-28 $79.10 $79.28 $78.00 $78.41 $78.41 16,068
2021-06-25 $78.39 $78.81 $78.23 $78.81 $78.81 2,276
2021-06-24 $78.21 $78.48 $77.85 $78.13 $78.13 4,763
2021-06-23 $77.70 $77.77 $77.41 $77.59 $77.59 4,907
2021-06-22 $77.10 $77.24 $76.57 $77.24 $77.24 6,642
2021-06-21 $76.60 $77.25 $76.17 $77.13 $77.13 5,548
2021-06-18 $76.44 $76.57 $76.15 $76.51 $76.51 3,754
2021-06-17 $76.77 $77.30 $76.59 $76.87 $76.87 2,572
2021-06-16 $76.81 $76.82 $76.36 $76.62 $76.62 5,513
2021-06-15 $77.04 $77.04 $75.90 $76.26 $76.26 5,530
2021-06-14 $77.71 $77.75 $76.87 $77.06 $77.06 6,721
2021-06-11 $77.88 $77.96 $76.76 $77.21 $77.21 5,736
2021-06-10 $76.20 $77.54 $76.20 $77.36 $77.36 4,696
2021-06-09 $76.25 $76.60 $75.94 $76.18 $76.18 7,963
2021-06-08 $75.52 $75.52 $73.91 $75.43 $75.43 14,927
2021-06-07 $72.54 $77.25 $72.33 $75.43 $75.43 51,743
2021-06-04 $71.30 $72.18 $71.30 $71.92 $71.92 4,883
2021-06-03 $71.18 $71.40 $70.57 $71.06 $71.06 9,759
2021-06-02 $72.32 $72.32 $71.06 $71.55 $71.55 2,927
2021-06-01 $73.58 $73.58 $71.85 $72.09 $72.09 11,288
2021-05-28 $73.95 $74.00 $73.20 $73.22 $73.22 1,981
2021-05-27 $73.30 $73.30 $72.74 $73.14 $73.14 11,875
2021-05-26 $72.45 $72.90 $72.43 $72.88 $72.88 8,642
2021-05-25 $72.54 $72.61 $72.02 $72.02 $72.02 3,922
2021-05-24 $72.76 $72.79 $72.38 $72.38 $72.38 8,663
2021-05-21 $73.27 $73.27 $72.22 $72.22 $72.22 2,671
2021-05-20 $72.20 $72.54 $72.06 $72.54 $72.54 4,998
2021-05-19 $69.89 $70.71 $69.89 $70.66 $70.66 3,098
2021-05-18 $70.79 $72.14 $70.79 $71.18 $71.18 3,842
2021-05-17 $70.50 $70.95 $70.17 $70.59 $70.59 2,766
2021-05-14 $69.29 $71.21 $69.08 $71.09 $71.09 5,402
2021-05-13 $69.43 $69.98 $68.00 $68.81 $68.81 15,669
2021-05-12 $69.61 $70.19 $69.16 $69.25 $69.25 3,666
2021-05-11 $68.03 $70.62 $67.48 $70.16 $70.16 6,848
2021-05-10 $71.46 $71.46 $69.53 $69.53 $69.53 5,863
2021-05-07 $71.28 $72.75 $71.28 $71.75 $71.75 9,013
2021-05-06 $71.19 $71.22 $69.68 $70.94 $70.94 11,301
2021-05-05 $72.33 $72.86 $71.76 $71.83 $71.83 3,295
2021-05-04 $74.32 $74.32 $72.54 $72.68 $72.68 2,293
2021-05-03 $76.03 $76.03 $74.47 $74.47 $74.47 6,192
2021-04-30 $75.42 $76.51 $75.23 $75.42 $75.42 3,452
2021-04-29 $78.89 $78.89 $75.74 $76.38 $76.38 6,192
2021-04-28 $77.81 $77.81 $76.93 $77.22 $77.22 4,882
2021-04-27 $78.28 $78.28 $77.50 $77.79 $77.79 2,998
2021-04-26 $76.83 $78.26 $76.55 $78.23 $78.23 9,198
2021-04-23 $76.42 $76.62 $75.89 $76.51 $76.51 5,015
2021-04-22 $75.69 $76.99 $75.09 $75.94 $75.94 6,916
2021-04-21 $74.12 $75.45 $74.12 $75.45 $75.45 7,891
2021-04-20 $73.26 $74.10 $73.26 $73.84 $73.84 4,643
2021-04-19 $74.81 $74.81 $73.22 $73.62 $73.62 5,235
2021-04-16 $76.67 $76.67 $74.24 $75.24 $75.24 5,367
2021-04-15 $75.45 $75.84 $75.45 $75.54 $75.54 2,873
2021-04-14 $74.00 $75.44 $74.00 $74.40 $74.40 7,303
2021-04-13 $72.39 $73.63 $72.30 $73.63 $73.63 6,088
2021-04-12 $73.10 $73.10 $71.69 $72.34 $72.34 6,544
2021-04-09 $73.12 $73.12 $72.66 $72.94 $72.94 5,658
2021-04-08 $72.96 $73.92 $72.96 $73.64 $73.64 6,662
2021-04-07 $74.89 $74.89 $72.72 $72.72 $72.72 6,134
2021-04-06 $75.69 $76.40 $74.98 $75.04 $75.04 4,618
2021-04-05 $75.56 $75.56 $74.90 $75.37 $75.37 5,663
2021-04-01 $75.30 $75.67 $74.40 $74.40 $74.40 17,236
2021-03-31 $73.56 $74.17 $73.36 $73.82 $73.82 7,602
2021-03-30 $70.73 $72.00 $70.73 $71.30 $71.30 3,793
2021-03-29 $72.49 $72.49 $70.99 $71.31 $71.31 3,103
2021-03-26 $72.65 $72.65 $71.44 $72.65 $72.65 5,270
2021-03-25 $70.76 $72.74 $70.24 $72.74 $72.74 11,094
2021-03-24 $74.57 $74.57 $71.27 $71.29 $71.29 6,446
2021-03-23 $75.97 $75.97 $73.64 $73.76 $73.76 6,471
2021-03-22 $75.81 $76.91 $75.81 $76.53 $76.53 9,142
2021-03-19 $74.31 $75.33 $73.52 $75.33 $75.33 3,995
2021-03-18 $75.09 $75.46 $73.75 $73.75 $73.75 3,532
2021-03-17 $73.96 $76.32 $73.96 $75.92 $75.92 3,912
2021-03-16 $75.79 $76.03 $74.25 $74.85 $74.85 5,337
2021-03-15 $74.65 $75.80 $74.65 $75.80 $75.80 3,545
2021-03-12 $74.00 $74.33 $72.66 $74.33 $74.33 7,795
2021-03-11 $72.95 $74.89 $72.95 $74.89 $74.89 6,989
2021-03-10 $74.20 $74.20 $72.27 $72.30 $72.30 4,637
2021-03-09 $70.50 $73.11 $70.50 $72.71 $72.71 4,427
2021-03-08 $71.39 $72.13 $69.50 $69.50 $69.50 8,641
2021-03-05 $71.06 $71.07 $67.17 $71.07 $71.07 10,076
2021-03-04 $71.57 $72.66 $69.40 $69.94 $69.94 14,632
2021-03-03 $74.25 $74.25 $71.00 $71.02 $71.02 22,113
2021-03-02 $76.16 $76.16 $74.38 $74.38 $74.38 6,690
2021-03-01 $76.85 $76.85 $75.89 $76.11 $76.11 8,237
2021-02-26 $75.16 $75.16 $72.57 $74.17 $74.17 16,193
2021-02-25 $76.72 $77.31 $73.92 $74.17 $74.17 19,038
2021-02-24 $76.44 $77.63 $75.70 $76.77 $76.77 8,630
2021-02-23 $75.75 $75.75 $73.71 $75.70 $75.70 19,418
2021-02-22 $80.09 $80.09 $76.68 $76.68 $76.68 6,660
2021-02-19 $79.53 $79.98 $78.77 $78.98 $78.98 4,626
2021-02-18 $78.97 $79.52 $78.07 $78.94 $78.94 7,623
2021-02-17 $80.49 $80.49 $79.00 $80.35 $80.35 8,217
2021-02-16 $82.83 $83.25 $80.17 $80.68 $80.68 18,041
2021-02-12 $82.50 $82.79 $81.58 $82.01 $82.01 13,238
2021-02-11 $83.72 $84.23 $82.37 $82.67 $82.67 6,659
2021-02-10 $84.83 $84.83 $81.84 $83.06 $83.06 10,112
2021-02-09 $84.10 $84.86 $83.75 $83.78 $83.78 17,495
2021-02-08 $82.85 $83.81 $81.74 $83.81 $83.81 13,547
2021-02-05 $79.68 $80.88 $78.56 $80.88 $80.88 6,967
2021-02-04 $78.17 $78.82 $77.67 $78.44 $78.44 9,031
2021-02-03 $78.48 $79.30 $78.11 $78.11 $78.11 10,490
2021-02-02 $79.39 $80.05 $78.17 $78.17 $78.17 14,863
2021-02-01 $76.94 $79.18 $76.26 $78.45 $78.45 14,734
2021-01-29 $75.96 $76.56 $74.99 $75.68 $75.68 13,054
2021-01-28 $74.04 $75.95 $74.04 $74.89 $74.89 16,705
2021-01-27 $74.14 $75.59 $72.43 $73.83 $73.83 7,454
2021-01-26 $77.76 $77.76 $75.20 $75.20 $75.20 8,768
2021-01-25 $76.45 $77.10 $75.98 $77.10 $77.10 16,394
2021-01-22 $75.01 $76.40 $75.00 $76.36 $76.36 8,959
2021-01-21 $77.80 $77.80 $75.46 $75.46 $75.46 10,327
2021-01-20 $78.18 $78.22 $77.09 $77.26 $77.26 10,871
2021-01-19 $77.39 $77.73 $77.17 $77.47 $77.47 14,154
2021-01-15 $76.50 $77.50 $76.08 $76.14 $76.14 10,365
2021-01-14 $75.31 $76.67 $75.05 $76.23 $76.23 14,141
2021-01-13 $75.01 $75.48 $74.65 $74.69 $74.69 6,565
2021-01-12 $75.12 $75.30 $74.53 $75.11 $75.11 6,385
2021-01-11 $74.37 $75.03 $73.54 $74.44 $74.44 13,462
2021-01-08 $74.96 $75.38 $73.22 $74.72 $74.72 10,026
2021-01-07 $73.18 $74.64 $72.96 $74.64 $74.64 6,879
2021-01-06 $70.47 $72.55 $70.47 $71.93 $71.93 10,195
2021-01-05 $69.98 $70.86 $69.98 $70.83 $70.83 4,773
2021-01-04 $70.64 $71.19 $69.55 $70.36 $70.36 9,754
2020-12-31 $71.14 $71.14 $70.06 $70.13 $70.13 4,113
2020-12-30 $71.46 $71.55 $70.85 $70.92 $70.92 7,874
2020-12-29 $71.69 $71.69 $69.64 $70.29 $70.29 5,784
2020-12-28 $72.72 $72.72 $71.36 $71.36 $71.36 7,821
2020-12-24 $72.84 $73.00 $72.07 $72.19 $72.19 2,567
2020-12-23 $73.37 $73.37 $72.02 $72.44 $72.44 5,708
2020-12-22 $72.42 $73.20 $72.34 $72.81 $72.81 8,676
2020-12-21 $71.04 $71.89 $70.00 $71.77 $71.77 10,369
2020-12-18 $70.52 $71.33 $70.47 $71.12 $71.12 5,652
2020-12-17 $69.10 $69.99 $69.10 $69.99 $69.99 2,549
2020-12-16 $69.72 $69.72 $68.85 $68.87 $68.87 3,752
2020-12-15 $69.87 $69.87 $68.65 $69.31 $69.31 3,645
2020-12-14 $68.22 $70.53 $68.22 $69.30 $69.30 8,276
2020-12-11 $67.89 $67.89 $66.55 $66.69 $66.69 5,275
2020-12-10 $66.00 $67.47 $66.00 $67.46 $67.46 5,498
2020-12-09 $66.58 $66.58 $64.34 $64.84 $64.84 3,710
2020-12-08 $64.60 $66.10 $64.38 $66.07 $66.07 6,270
2020-12-07 $65.70 $65.84 $64.79 $64.90 $64.90 4,732
2020-12-04 $64.64 $65.16 $64.64 $65.12 $65.12 3,935
2020-12-03 $64.65 $64.95 $64.15 $64.19 $64.19 12,540
2020-12-02 $64.62 $64.90 $64.26 $64.80 $64.80 10,299
2020-12-01 $64.30 $65.12 $64.30 $64.81 $64.81 14,352
2020-11-30 $63.98 $64.30 $63.24 $63.89 $63.89 8,968
2020-11-27 $61.59 $63.60 $61.59 $63.59 $63.59 6,193
2020-11-25 $61.62 $61.95 $61.60 $61.76 $61.76 5,551
2020-11-24 $61.58 $62.16 $61.57 $61.66 $61.66 12,670
2020-11-23 $61.95 $62.04 $61.39 $61.91 $61.91 5,152
2020-11-20 $61.12 $61.71 $60.72 $61.71 $61.71 2,309
2020-11-19 $61.15 $61.47 $60.94 $61.28 $61.28 5,556
2020-11-18 $62.71 $63.14 $61.36 $61.36 $61.36 3,184
2020-11-17 $62.28 $62.75 $61.87 $62.69 $62.69 6,694
2020-11-16 $63.15 $63.15 $62.10 $62.41 $62.41 10,996
2020-11-13 $61.94 $62.83 $61.94 $62.57 $62.57 7,210
2020-11-12 $61.81 $62.40 $61.39 $61.75 $61.75 12,848
2020-11-11 $61.53 $61.96 $61.35 $61.63 $61.63 16,272
2020-11-10 $60.49 $61.20 $59.95 $60.82 $60.82 5,460
2020-11-09 $62.51 $62.51 $60.23 $60.54 $60.54 5,472
2020-11-06 $61.59 $61.97 $61.05 $61.51 $61.51 6,767
2020-11-05 $63.82 $63.82 $61.54 $62.04 $62.04 7,574
2020-11-04 $57.38 $62.07 $57.38 $61.75 $61.75 29,137
2020-11-03 $56.98 $57.90 $56.76 $57.61 $57.61 10,824
2020-11-02 $57.04 $57.21 $55.75 $56.61 $56.61 3,809
2020-10-30 $56.91 $56.91 $56.12 $56.54 $56.54 16,444
2020-10-29 $57.34 $58.05 $57.27 $57.95 $57.95 5,249
2020-10-28 $58.73 $58.73 $57.86 $57.99 $57.99 11,695
2020-10-27 $59.65 $59.67 $59.40 $59.58 $59.58 3,443
2020-10-26 $59.35 $59.45 $58.72 $59.16 $59.16 4,171
2020-10-23 $59.52 $59.67 $59.26 $59.67 $59.67 2,189
2020-10-22 $58.46 $59.63 $58.46 $59.60 $59.60 6,358
2020-10-21 $59.51 $59.51 $58.44 $58.56 $58.56 3,086
2020-10-20 $61.43 $61.43 $60.04 $60.23 $60.23 3,174
2020-10-19 $62.20 $62.20 $60.90 $60.94 $60.94 5,447
2020-10-16 $61.42 $62.17 $61.35 $61.46 $61.46 6,734
2020-10-15 $60.42 $60.97 $60.42 $60.92 $60.92 1,857
2020-10-14 $62.37 $62.50 $61.45 $61.46 $61.46 2,843
2020-10-13 $61.20 $62.26 $61.20 $62.21 $62.21 2,676
2020-10-12 $62.51 $62.51 $61.92 $62.08 $62.08 8,142
2020-10-09 $61.26 $62.28 $61.24 $62.28 $62.28 5,751
2020-10-08 $60.95 $61.19 $60.68 $61.10 $61.10 4,050
2020-10-07 $58.99 $60.47 $58.99 $60.25 $60.25 9,142
2020-10-06 $59.14 $59.49 $58.52 $58.54 $58.54 3,644
2020-10-05 $57.36 $58.98 $57.36 $58.98 $58.98 7,138
2020-10-02 $56.55 $57.56 $56.43 $56.43 $56.43 6,759
2020-10-01 $56.79 $57.56 $56.79 $57.49 $57.49 2,945
2020-09-30 $56.96 $57.16 $56.40 $56.62 $56.62 6,237
2020-09-29 $55.61 $56.98 $55.61 $56.86 $56.86 4,987
2020-09-28 $55.97 $56.25 $55.80 $56.23 $56.23 4,330
2020-09-25 $55.29 $55.90 $55.08 $55.90 $55.90 1,184
2020-09-24 $54.90 $55.18 $54.41 $54.93 $54.93 10,167
2020-09-23 $56.54 $56.61 $55.34 $55.34 $55.34 3,190
2020-09-22 $56.18 $56.68 $55.63 $56.68 $56.68 7,297
2020-09-21 $56.63 $56.63 $55.60 $56.13 $56.13 6,610
2020-09-18 $57.01 $57.50 $56.40 $57.50 $57.50 4,072
2020-09-17 $57.04 $57.17 $56.68 $56.98 $56.98 2,569
2020-09-16 $57.34 $57.89 $57.20 $57.20 $57.20 7,365
2020-09-15 $57.37 $57.39 $56.83 $56.94 $56.94 4,592
2020-09-14 $54.80 $56.50 $54.80 $56.49 $56.49 10,576
2020-09-11 $54.15 $54.76 $53.98 $54.28 $54.28 3,544
2020-09-10 $55.14 $55.55 $53.93 $53.93 $53.93 5,573
2020-09-09 $53.93 $55.09 $53.93 $54.86 $54.86 6,495
2020-09-08 $53.52 $54.72 $53.27 $53.82 $53.82 7,499
2020-09-04 $54.60 $54.67 $52.31 $54.35 $54.35 8,121
2020-09-03 $57.12 $57.12 $54.41 $54.53 $54.53 18,388
2020-09-02 $57.39 $58.51 $57.39 $58.51 $58.51 10,573
2020-09-01 $57.92 $57.92 $57.49 $57.77 $57.77 5,846
2020-08-31 $57.67 $58.76 $57.67 $58.67 $58.67 6,808
2020-08-28 $58.30 $58.30 $57.64 $58.00 $58.00 7,758
2020-08-27 $58.10 $58.40 $57.85 $58.17 $58.17 6,778
2020-08-26 $58.92 $59.01 $58.72 $58.88 $58.88 7,165
2020-08-25 $58.62 $59.60 $58.62 $59.31 $59.31 10,305
2020-08-24 $59.21 $59.45 $58.44 $58.58 $58.58 6,322
2020-08-21 $59.98 $59.98 $59.28 $59.57 $59.57 4,613
2020-08-20 $60.05 $60.23 $59.91 $60.11 $60.11 2,778
2020-08-19 $60.23 $61.37 $60.23 $60.50 $60.50 6,136
2020-08-18 $61.02 $61.02 $59.82 $60.47 $60.47 7,357
2020-08-17 $59.59 $61.01 $59.59 $60.94 $60.94 4,661
2020-08-14 $60.19 $60.19 $59.29 $59.33 $59.33 2,684
2020-08-13 $59.91 $60.42 $59.68 $60.06 $60.06 6,766
2020-08-12 $59.33 $59.77 $59.23 $59.69 $59.69 6,426
2020-08-11 $60.44 $60.44 $59.00 $59.03 $59.03 5,517
2020-08-10 $61.09 $61.19 $60.09 $60.25 $60.25 8,112
2020-08-07 $60.94 $61.82 $60.84 $61.17 $61.17 9,576
2020-08-06 $60.64 $61.27 $60.32 $60.52 $60.52 4,738
2020-08-05 $61.20 $61.33 $60.71 $60.84 $60.84 5,636
2020-08-04 $61.09 $61.09 $60.35 $60.74 $60.74 5,468
2020-08-03 $59.33 $61.17 $59.33 $61.10 $61.10 7,607
2020-07-31 $60.68 $60.68 $58.06 $59.00 $59.00 7,366
2020-07-30 $59.05 $60.56 $59.05 $60.39 $60.39 2,444
2020-07-29 $59.85 $59.85 $59.20 $59.42 $59.42 2,097
2020-07-28 $60.81 $61.25 $59.77 $59.79 $59.79 207,637
2020-07-27 $60.05 $61.33 $60.05 $61.21 $61.21 6,379
2020-07-24 $60.25 $60.25 $58.92 $59.44 $59.44 8,631
2020-07-23 $62.22 $62.22 $60.69 $60.93 $60.93 5,595
2020-07-22 $62.43 $62.43 $61.31 $61.58 $61.58 5,849
2020-07-21 $63.40 $63.40 $62.06 $62.06 $62.06 9,349
2020-07-20 $61.97 $62.96 $61.90 $62.86 $62.86 9,900
2020-07-17 $60.39 $61.81 $60.39 $61.56 $61.56 8,400
2020-07-16 $60.32 $60.42 $59.97 $60.29 $60.29 3,500
2020-07-15 $61.04 $61.37 $60.48 $61.24 $61.24 4,800
2020-07-14 $58.48 $59.84 $57.80 $59.84 $59.84 5,400
2020-07-13 $60.53 $61.19 $58.70 $58.71 $58.71 6,800
2020-07-10 $60.52 $60.93 $59.75 $59.94 $59.94 5,700
2020-07-09 $60.95 $61.23 $59.92 $60.72 $60.72 11,100
2020-07-08 $60.45 $60.91 $60.42 $60.84 $60.84 5,400
2020-07-07 $59.93 $61.21 $59.75 $60.09 $60.09 9,700
2020-07-06 $60.22 $60.50 $59.82 $59.85 $59.85 12,900
2020-07-02 $59.48 $60.09 $59.00 $59.49 $59.49 13,500
2020-07-01 $58.80 $59.09 $58.19 $58.85 $58.85 9,600
2020-06-30 $57.05 $58.27 $56.88 $58.27 $58.27 5,800
2020-06-29 $56.79 $57.30 $56.03 $56.69 $56.69 8,500
2020-06-26 $57.62 $57.62 $56.27 $56.27 $56.27 3,210
2020-06-25 $56.33 $57.55 $56.33 $57.55 $57.55 8,721
2020-06-24 $58.21 $58.52 $56.40 $56.50 $56.50 6,711
2020-06-23 $58.35 $59.39 $58.35 $58.48 $58.48 14,609
2020-06-22 $56.94 $58.19 $56.41 $58.17 $58.17 12,015
2020-06-19 $56.48 $57.37 $56.21 $57.37 $57.37 3,376
2020-06-18 $55.50 $56.48 $55.50 $56.22 $56.22 2,664
2020-06-17 $55.75 $56.55 $55.75 $56.13 $56.13 2,970
2020-06-16 $56.22 $56.22 $55.24 $55.59 $55.59 5,651
2020-06-15 $53.32 $54.91 $52.92 $54.91 $54.91 5,619
2020-06-12 $54.71 $54.71 $53.11 $53.68 $53.68 6,002
2020-06-11 $55.30 $55.37 $53.13 $53.13 $53.13 10,280
2020-06-10 $56.92 $56.92 $56.38 $56.44 $56.44 6,816
2020-06-09 $56.12 $57.42 $56.12 $56.60 $56.60 7,869
2020-06-08 $56.44 $57.13 $56.07 $57.01 $57.01 19,048
2020-06-05 $56.65 $57.33 $56.39 $56.61 $56.61 17,087
2020-06-04 $57.00 $57.55 $56.30 $56.48 $56.48 11,484
2020-06-03 $58.59 $58.59 $57.35 $57.37 $57.37 7,578
2020-06-02 $57.50 $58.30 $56.95 $58.30 $58.30 7,906
2020-06-01 $58.22 $58.22 $57.42 $57.62 $57.62 7,078
2020-05-29 $57.13 $58.07 $56.46 $58.04 $58.04 8,323
2020-05-28 $57.31 $58.14 $57.13 $57.21 $57.21 5,237
2020-05-27 $57.31 $57.51 $55.47 $57.51 $57.51 16,647
2020-05-26 $60.00 $60.00 $57.36 $57.37 $57.37 9,244
2020-05-22 $58.03 $58.59 $57.84 $58.54 $58.54 5,030
2020-05-21 $58.41 $58.56 $57.98 $58.23 $58.23 5,737
2020-05-20 $57.78 $58.72 $57.78 $58.66 $58.66 7,143
2020-05-19 $58.50 $58.74 $57.06 $57.06 $57.06 9,247
2020-05-18 $59.00 $59.11 $58.33 $58.44 $58.44 38,357
2020-05-15 $55.19 $57.26 $55.19 $57.10 $57.10 9,323
2020-05-14 $55.04 $55.66 $54.80 $55.53 $55.53 9,406
2020-05-13 $56.97 $58.00 $55.31 $56.10 $56.10 26,425
2020-05-12 $59.00 $59.43 $57.25 $57.25 $57.25 17,890
2020-05-11 $55.51 $58.62 $55.51 $58.34 $58.34 16,607
2020-05-08 $55.67 $56.26 $55.17 $55.83 $55.83 7,182
2020-05-07 $56.04 $56.04 $55.07 $55.19 $55.19 5,956
2020-05-06 $54.78 $55.59 $54.54 $55.07 $55.07 8,215
2020-05-05 $54.65 $55.06 $54.23 $54.60 $54.60 6,932
2020-05-04 $52.30 $53.54 $51.89 $53.50 $53.50 8,008
2020-05-01 $52.28 $52.40 $51.11 $51.81 $51.81 13,874
2020-04-30 $54.25 $54.25 $53.05 $53.25 $53.25 9,338
2020-04-29 $54.39 $54.42 $53.50 $54.17 $54.17 7,962
2020-04-28 $55.08 $55.08 $53.22 $53.33 $53.33 9,179
2020-04-27 $54.33 $54.96 $54.16 $54.62 $54.62 6,030
2020-04-24 $52.16 $53.96 $52.11 $53.56 $53.56 12,132
2020-04-23 $52.57 $53.22 $52.02 $52.08 $52.08 36,312
2020-04-22 $52.19 $52.19 $51.30 $51.91 $51.91 11,606
2020-04-21 $52.43 $52.43 $51.07 $51.45 $51.45 12,000
2020-04-20 $52.28 $53.91 $52.12 $52.93 $52.93 11,708
2020-04-17 $52.03 $52.11 $51.14 $52.11 $52.11 23,011
2020-04-16 $48.57 $50.05 $48.57 $50.05 $50.05 8,827
2020-04-15 $49.12 $49.46 $48.79 $49.02 $49.02 4,636
2020-04-14 $48.82 $50.48 $48.82 $50.38 $50.38 10,224
2020-04-13 $48.47 $48.89 $48.12 $48.75 $48.75 7,509
2020-04-09 $48.99 $49.50 $48.68 $48.94 $48.94 11,470
2020-04-08 $47.13 $48.64 $47.13 $48.64 $48.64 4,580
2020-04-07 $49.19 $49.19 $46.99 $46.99 $46.99 8,108
2020-04-06 $46.92 $48.06 $46.78 $47.87 $47.87 8,171
2020-04-03 $45.79 $46.00 $44.81 $45.17 $45.17 6,678
2020-04-02 $43.80 $45.84 $43.80 $45.84 $45.84 5,636
2020-04-01 $44.75 $45.92 $44.09 $44.36 $44.36 13,435
2020-03-31 $46.88 $47.22 $45.75 $46.49 $46.49 7,035
2020-03-30 $45.16 $46.72 $45.16 $46.72 $46.72 10,436
2020-03-27 $44.27 $46.24 $44.27 $45.03 $45.03 15,861
2020-03-26 $45.14 $46.55 $44.95 $45.97 $45.97 33,875
2020-03-25 $44.17 $45.52 $43.70 $44.58 $44.58 15,887
2020-03-24 $43.08 $44.47 $43.08 $44.47 $44.47 11,782
2020-03-23 $40.31 $42.09 $39.59 $41.46 $41.46 27,760
2020-03-20 $41.65 $43.58 $41.06 $41.11 $41.08 24,237
2020-03-19 $39.58 $42.48 $39.55 $42.02 $41.99 18,846
2020-03-18 $39.65 $41.55 $38.08 $40.10 $40.07 23,416
2020-03-17 $39.75 $42.24 $38.77 $41.62 $41.59 210,002
2020-03-16 $39.18 $42.80 $39.18 $39.70 $39.67 15,310
2020-03-13 $44.94 $44.94 $40.75 $44.49 $44.46 19,830
2020-03-12 $42.05 $43.91 $41.75 $42.04 $42.01 27,321
2020-03-11 $47.15 $48.15 $45.52 $45.90 $45.87 17,563
2020-03-10 $49.09 $49.09 $46.19 $48.63 $48.59 9,124
2020-03-09 $47.50 $49.23 $47.32 $47.80 $47.77 12,239
2020-03-06 $50.77 $51.43 $50.31 $51.14 $51.11 4,607
2020-03-05 $52.00 $53.28 $52.00 $52.24 $52.20 8,265
2020-03-04 $51.78 $53.21 $51.73 $53.18 $53.14 9,723
2020-03-03 $52.11 $52.74 $50.26 $50.93 $50.90 8,703
2020-03-02 $50.35 $52.22 $50.04 $52.22 $52.18 7,615
2020-02-28 $50.01 $50.44 $49.12 $50.11 $50.07 22,973
2020-02-27 $52.91 $53.35 $51.30 $51.30 $51.26 19,882
2020-02-26 $53.72 $54.27 $53.48 $53.67 $53.63 8,167
2020-02-25 $55.39 $55.48 $53.68 $53.81 $53.77 8,996
2020-02-24 $54.56 $55.20 $54.56 $54.85 $54.81 7,924
2020-02-21 $55.56 $56.06 $55.56 $55.94 $55.90 10,287
2020-02-20 $56.16 $56.16 $55.49 $56.04 $56.00 4,291
2020-02-19 $56.18 $56.39 $56.02 $56.37 $56.33 5,234
2020-02-18 $56.16 $56.40 $55.97 $56.17 $56.13 7,056
2020-02-14 $56.06 $56.51 $56.06 $56.34 $56.30 2,318
2020-02-13 $57.18 $57.18 $56.38 $56.38 $56.34 6,018
2020-02-12 $57.54 $57.54 $57.23 $57.23 $57.19 6,398
2020-02-11 $57.44 $57.45 $57.25 $57.29 $57.25 9,904
2020-02-10 $56.67 $57.40 $56.67 $57.31 $57.27 2,847
2020-02-07 $57.12 $57.34 $57.04 $57.09 $57.05 3,237
2020-02-06 $57.06 $57.30 $57.06 $57.29 $57.25 1,876
2020-02-05 $55.34 $56.88 $55.34 $56.60 $56.56 4,076
2020-02-04 $55.05 $55.59 $55.05 $55.41 $55.37 4,688
2020-02-03 $54.83 $54.83 $54.44 $54.57 $54.53 4,624
2020-01-31 $54.55 $54.55 $53.86 $54.03 $54.00 15,799
2020-01-30 $55.00 $55.04 $54.67 $54.82 $54.79 9,531
2020-01-29 $55.73 $55.83 $55.47 $55.47 $55.44 5,270
2020-01-28 $55.60 $55.60 $55.43 $55.58 $55.54 4,441
2020-01-27 $54.62 $55.47 $54.47 $55.30 $55.26 5,802
2020-01-24 $57.40 $57.40 $55.49 $55.56 $55.52 9,678
2020-01-23 $56.60 $56.92 $56.55 $56.87 $56.83 3,812
2020-01-22 $57.36 $57.36 $57.00 $57.09 $57.05 5,053
2020-01-21 $57.54 $57.54 $57.01 $57.07 $57.03 12,424
2020-01-17 $57.41 $57.59 $57.14 $57.18 $57.14 5,685
2020-01-16 $56.85 $57.60 $56.85 $57.41 $57.37 8,084
2020-01-15 $56.08 $57.22 $56.08 $57.00 $56.96 7,560
2020-01-14 $55.18 $56.30 $55.15 $56.30 $56.26 7,097
2020-01-13 $54.87 $55.56 $54.87 $55.38 $55.34 9,396
2020-01-10 $55.07 $55.57 $55.07 $55.23 $55.19 3,289
2020-01-09 $55.10 $55.56 $55.10 $55.25 $55.21 4,648
2020-01-08 $54.83 $55.25 $54.83 $55.07 $55.03 11,962
2020-01-07 $55.20 $55.20 $54.95 $55.02 $54.98 3,392
2020-01-06 $55.26 $55.38 $54.86 $55.38 $55.34 8,130
2020-01-03 $55.23 $55.63 $55.15 $55.42 $55.38 12,391
2020-01-02 $56.27 $56.27 $55.33 $55.84 $55.80 5,404
2019-12-31 $55.44 $55.92 $55.44 $55.85 $55.81 5,801
2019-12-30 $55.88 $55.88 $55.52 $55.52 $55.48 3,170
2019-12-27 $56.04 $56.20 $56.02 $56.02 $55.98 5,710
2019-12-26 $56.56 $56.72 $56.25 $56.36 $56.32 5,957
2019-12-24 $56.53 $56.70 $56.53 $56.68 $56.64 3,760
2019-12-23 $56.47 $56.67 $56.46 $56.55 $56.51 9,230
2019-12-20 $56.46 $56.71 $56.46 $56.50 $56.46 10,019
2019-12-19 $56.17 $56.42 $56.17 $56.38 $56.34 10,503
2019-12-18 $55.87 $55.93 $55.67 $55.89 $55.85 4,659
2019-12-17 $56.13 $56.13 $55.70 $55.91 $55.87 5,534
2019-12-16 $55.73 $56.25 $55.73 $55.83 $55.79 7,202
2019-12-13 $54.93 $55.98 $54.93 $55.44 $55.40 6,807
2019-12-12 $54.59 $55.81 $54.59 $55.79 $55.75 16,299
2019-12-11 $55.11 $55.11 $54.79 $54.84 $54.81 4,193
2019-12-10 $54.99 $55.22 $54.80 $55.10 $55.06 3,519
2019-12-09 $54.80 $55.09 $54.80 $54.94 $54.90 4,523
2019-12-06 $54.43 $55.05 $54.43 $54.96 $54.92 3,492
2019-12-05 $54.80 $54.80 $54.27 $54.34 $54.30 7,408
2019-12-04 $54.68 $54.86 $54.36 $54.81 $54.77 5,062
2019-12-03 $53.72 $54.49 $53.65 $54.37 $54.33 10,310
2019-12-02 $55.25 $55.30 $54.20 $54.25 $54.21 9,655
2019-11-29 $55.34 $55.63 $55.34 $55.34 $55.30 1,507
2019-11-27 $55.15 $55.61 $55.15 $55.46 $55.42 15,163
2019-11-26 $55.14 $55.36 $54.79 $55.16 $55.12 10,320
2019-11-25 $53.59 $55.08 $53.59 $54.93 $54.89 10,431
2019-11-22 $53.10 $53.37 $52.78 $53.37 $53.34 8,590
2019-11-21 $52.89 $53.03 $52.71 $52.99 $52.95 2,795
2019-11-20 $52.65 $53.24 $52.65 $52.96 $52.92 8,066
2019-11-19 $52.24 $53.16 $52.24 $52.92 $52.88 5,237
2019-11-18 $52.19 $52.20 $51.81 $52.20 $52.16 3,196
2019-11-15 $51.76 $52.30 $51.73 $52.26 $52.22 10,759
2019-11-14 $51.77 $51.77 $51.15 $51.53 $51.50 19,499
2019-11-13 $51.58 $51.80 $51.19 $51.73 $51.69 10,940
2019-11-12 $51.48 $51.94 $51.48 $51.67 $51.64 24,599
2019-11-11 $51.57 $51.60 $51.34 $51.42 $51.38 3,101
2019-11-08 $50.34 $51.70 $50.24 $51.68 $51.64 29,391
2019-11-07 $50.71 $50.97 $50.40 $50.43 $50.39 5,807
2019-11-06 $50.88 $50.88 $50.23 $50.23 $50.19 4,654
2019-11-05 $51.09 $51.12 $50.68 $50.88 $50.84 5,297
2019-11-04 $52.62 $52.62 $51.78 $51.80 $51.76 7,333
2019-11-01 $51.16 $52.20 $51.16 $52.17 $52.13 17,332
2019-10-31 $50.90 $51.10 $50.69 $51.03 $50.99 108,521
2019-10-30 $51.11 $51.19 $50.98 $51.13 $51.10 3,035
2019-10-29 $50.95 $51.43 $50.88 $51.22 $51.18 5,807
2019-10-28 $50.12 $50.93 $50.12 $50.93 $50.89 16,066
2019-10-25 $49.51 $50.14 $49.51 $50.12 $50.08 8,235
2019-10-24 $49.78 $49.88 $49.65 $49.80 $49.77 5,737
2019-10-23 $50.50 $50.55 $49.80 $49.81 $49.78 2,358
2019-10-22 $50.75 $50.98 $50.17 $50.20 $50.17 12,517
2019-10-21 $48.84 $49.34 $48.71 $49.28 $49.25 7,726
2019-10-18 $49.00 $49.00 $48.21 $48.61 $48.58 4,199
2019-10-17 $48.71 $49.16 $48.71 $49.07 $49.04 3,956
2019-10-16 $48.79 $48.80 $48.55 $48.60 $48.57 35,701
2019-10-15 $47.94 $48.78 $47.94 $48.74 $48.70 5,090
2019-10-14 $47.25 $48.10 $47.25 $47.64 $47.61 8,575
2019-10-11 $46.59 $47.94 $46.59 $47.56 $47.53 11,878
2019-10-10 $46.08 $46.90 $46.08 $46.86 $46.83 13,636
2019-10-09 $46.74 $46.74 $46.42 $46.42 $46.39 14,805
2019-10-08 $46.80 $47.26 $46.39 $46.54 $46.51 13,013
2019-10-07 $47.44 $47.93 $47.43 $47.57 $47.54 4,455
2019-10-04 $47.34 $47.62 $47.11 $47.62 $47.59 3,516
2019-10-03 $46.41 $47.32 $46.29 $47.29 $47.26 5,605
2019-10-02 $46.43 $46.91 $45.74 $46.48 $46.45 8,851
2019-10-01 $47.49 $48.02 $46.60 $46.69 $46.66 7,753
2019-09-30 $47.31 $47.89 $47.10 $47.37 $47.34 9,514
2019-09-27 $47.57 $48.25 $47.00 $47.28 $47.25 6,451
2019-09-26 $48.58 $48.58 $47.38 $47.49 $47.46 8,283
2019-09-25 $49.26 $49.35 $48.82 $48.91 $48.88 5,374
2019-09-24 $49.99 $49.99 $48.83 $49.11 $49.08 11,930
2019-09-23 $50.34 $50.52 $49.94 $49.94 $49.91 4,645
2019-09-20 $49.98 $50.50 $49.98 $50.38 $50.35 5,748
2019-09-19 $50.03 $50.59 $50.03 $50.15 $50.11 17,890
2019-09-18 $50.00 $50.07 $49.65 $50.07 $50.04 6,415
2019-09-17 $50.24 $50.60 $49.91 $50.47 $50.44 3,448
2019-09-16 $49.94 $50.53 $49.94 $50.45 $50.42 30,280
2019-09-13 $50.24 $50.26 $49.79 $49.80 $49.77 6,750
2019-09-12 $50.25 $50.25 $49.58 $49.80 $49.76 10,751
2019-09-11 $49.57 $50.19 $49.57 $50.19 $50.16 13,771
2019-09-10 $48.72 $49.51 $48.21 $49.51 $49.47 14,067
2019-09-09 $48.68 $49.03 $48.55 $48.78 $48.75 8,711
2019-09-06 $49.58 $49.84 $49.35 $49.36 $49.33 11,376
2019-09-05 $49.59 $49.91 $49.23 $49.72 $49.69 19,819
2019-09-04 $49.41 $49.41 $48.94 $49.24 $49.21 3,291
2019-09-03 $49.72 $49.82 $48.93 $49.13 $49.10 7,210
2019-08-30 $50.14 $50.27 $49.75 $50.00 $49.96 7,144
2019-08-29 $50.01 $50.30 $49.92 $50.15 $50.11 9,028
2019-08-28 $49.25 $50.15 $49.25 $49.81 $49.78 12,152
2019-08-27 $49.76 $50.40 $49.18 $49.42 $49.39 8,539
2019-08-26 $49.52 $49.94 $49.52 $49.89 $49.86 11,525
2019-08-23 $50.71 $50.90 $49.41 $49.41 $49.38 12,923
2019-08-22 $51.74 $51.74 $50.71 $50.88 $50.85 7,448
2019-08-21 $51.56 $51.81 $51.56 $51.72 $51.68 5,284
2019-08-20 $51.75 $51.98 $51.30 $51.40 $51.36 5,188
2019-08-19 $51.62 $52.03 $51.48 $51.95 $51.91 6,715
2019-08-16 $50.65 $51.48 $50.65 $51.48 $51.44 3,754
2019-08-15 $50.57 $50.57 $49.89 $50.08 $50.05 19,071
2019-08-14 $50.85 $51.10 $50.33 $50.43 $50.40 9,734
2019-08-13 $51.36 $52.87 $51.36 $52.44 $52.41 6,569
2019-08-12 $52.22 $52.45 $51.74 $51.87 $51.83 5,510
2019-08-09 $52.63 $52.89 $52.03 $52.64 $52.60 9,174
2019-08-08 $52.65 $53.20 $52.65 $53.19 $53.15 7,683
2019-08-07 $52.00 $52.59 $51.65 $52.49 $52.45 5,742
2019-08-06 $51.62 $52.44 $51.25 $52.40 $52.36 7,262
2019-08-05 $52.25 $52.36 $51.19 $51.60 $51.56 12,165
2019-08-02 $54.03 $54.03 $53.10 $53.20 $53.16 7,726
2019-08-01 $53.21 $55.05 $53.21 $54.35 $54.31 10,385
2019-07-31 $53.36 $53.72 $52.73 $52.93 $52.89 7,540
2019-07-30 $52.42 $53.25 $52.42 $53.24 $53.21 9,915
2019-07-29 $52.74 $52.74 $52.01 $52.70 $52.66 6,450
2019-07-26 $52.32 $52.63 $52.12 $52.60 $52.56 8,119
2019-07-25 $52.74 $52.74 $51.92 $51.93 $51.89 8,456
2019-07-24 $52.25 $52.80 $52.17 $52.75 $52.71 5,083
2019-07-23 $52.43 $52.43 $52.12 $52.25 $52.22 5,091
2019-07-22 $52.23 $52.85 $52.23 $52.47 $52.43 8,861
2019-07-19 $52.99 $52.99 $52.46 $52.46 $52.43 2,795
2019-07-18 $52.09 $53.03 $52.09 $53.01 $52.97 16,796
2019-07-17 $52.38 $52.38 $51.90 $52.15 $52.11 5,971
2019-07-16 $52.59 $52.59 $52.31 $52.40 $52.37 6,102
2019-07-15 $52.26 $52.69 $52.21 $52.63 $52.59 7,005
2019-07-12 $52.28 $52.28 $52.11 $52.19 $52.15 6,269
2019-07-11 $52.96 $52.96 $51.97 $52.33 $52.29 9,333
2019-07-10 $53.27 $53.48 $52.62 $53.22 $53.18 9,210
2019-07-09 $52.48 $53.21 $52.48 $53.13 $53.09 6,458
2019-07-08 $53.16 $53.16 $52.24 $52.60 $52.56 11,183
2019-07-05 $53.90 $54.30 $53.43 $53.43 $53.40 3,930
2019-07-03 $53.95 $54.30 $53.90 $54.30 $54.26 8,472
2019-07-02 $53.85 $53.89 $53.57 $53.81 $53.77 11,017
2019-07-01 $54.36 $54.36 $53.74 $53.83 $53.80 9,125
2019-06-28 $53.07 $53.57 $53.06 $53.52 $53.48 7,057
2019-06-27 $52.51 $53.03 $52.47 $53.03 $52.99 142,693
2019-06-26 $52.45 $52.45 $51.78 $52.04 $52.00 35,362
2019-06-25 $52.58 $52.92 $52.22 $52.32 $52.28 11,786
2019-06-24 $53.43 $53.43 $52.40 $52.40 $52.36 8,677
2019-06-21 $53.25 $53.62 $52.88 $53.62 $53.58 12,714
2019-06-20 $53.89 $54.12 $53.29 $53.43 $53.39 7,157
2019-06-19 $53.07 $53.47 $53.04 $53.42 $53.38 6,982
2019-06-18 $52.65 $53.33 $52.65 $53.06 $53.02 9,119
2019-06-17 $51.25 $52.52 $51.25 $52.47 $52.43 11,408
2019-06-14 $50.95 $50.95 $50.15 $50.17 $50.13 4,060
2019-06-13 $50.63 $50.96 $50.48 $50.96 $50.92 7,169
2019-06-12 $49.86 $50.50 $49.86 $50.50 $50.46 7,737
2019-06-11 $50.72 $50.72 $49.82 $49.86 $49.83 8,246
2019-06-10 $50.67 $50.77 $50.26 $50.26 $50.22 7,996
2019-06-07 $50.15 $50.60 $50.10 $50.56 $50.52 6,000
2019-06-06 $50.65 $50.80 $49.96 $49.97 $49.94 8,194
2019-06-05 $50.56 $50.75 $50.30 $50.64 $50.61 54,199
2019-06-04 $49.44 $50.40 $49.11 $50.40 $50.36 22,801
2019-06-03 $48.56 $49.42 $48.56 $48.93 $48.90 10,504
2019-05-31 $49.06 $49.06 $48.41 $48.41 $48.38 10,276
2019-05-30 $49.49 $49.87 $49.31 $49.50 $49.47 15,904
2019-05-29 $49.47 $49.61 $49.10 $49.37 $49.34 9,498
2019-05-28 $50.24 $50.47 $49.84 $49.84 $49.81 9,165
2019-05-24 $49.65 $50.35 $49.65 $50.07 $50.04 9,060
2019-05-23 $49.70 $49.70 $49.18 $49.53 $49.50 9,000
2019-05-22 $49.93 $50.37 $49.64 $50.12 $50.08 11,050
2019-05-21 $48.85 $50.15 $48.85 $50.15 $50.11 8,561
2019-05-20 $48.86 $49.00 $48.48 $48.48 $48.45 3,577
2019-05-17 $49.50 $49.93 $49.13 $49.25 $49.22 18,823
2019-05-16 $49.64 $50.42 $49.64 $49.87 $49.84 7,692
2019-05-15 $48.63 $49.59 $48.50 $49.51 $49.48 15,838
2019-05-14 $48.65 $49.17 $48.65 $48.96 $48.93 7,079
2019-05-13 $49.19 $49.37 $48.36 $48.46 $48.43 31,231
2019-05-10 $50.19 $50.31 $49.20 $50.13 $50.09 14,230
2019-05-09 $50.31 $50.77 $49.49 $50.49 $50.45 34,227
2019-05-08 $51.23 $51.26 $50.55 $50.72 $50.68 78,036
2019-05-07 $52.57 $52.57 $51.06 $51.39 $51.35 22,689
2019-05-06 $51.60 $53.17 $51.60 $53.09 $53.05 12,949
2019-05-03 $51.98 $52.61 $51.89 $52.56 $52.52 18,432
2019-05-02 $51.41 $52.10 $51.12 $51.99 $51.95 20,017
2019-05-01 $52.16 $52.46 $51.55 $51.55 $51.51 53,663
2019-04-30 $52.67 $52.76 $51.70 $52.19 $52.16 23,847
2019-04-29 $52.76 $53.15 $52.73 $52.75 $52.71 6,485
2019-04-26 $52.45 $53.00 $52.32 $53.00 $52.96 18,601
2019-04-25 $52.10 $52.56 $51.73 $52.46 $52.42 22,746
2019-04-24 $52.97 $52.97 $52.11 $52.23 $52.19 22,744
2019-04-23 $51.63 $53.08 $51.63 $52.91 $52.87 140,098
2019-04-22 $51.64 $52.04 $51.22 $51.59 $51.55 289,756
2019-04-18 $52.12 $52.48 $50.89 $51.76 $51.72 16,464
2019-04-17 $54.06 $54.06 $51.68 $52.00 $51.96 21,604
2019-04-16 $54.60 $54.70 $53.73 $53.93 $53.89 5,069
2019-04-15 $54.40 $54.71 $53.88 $54.26 $54.22 10,427
2019-04-12 $55.24 $55.24 $54.28 $54.33 $54.29 3,267
2019-04-11 $56.01 $56.01 $54.81 $54.87 $54.83 9,240
2019-04-10 $55.68 $55.94 $55.67 $55.94 $55.90 3,175
2019-04-09 $55.54 $55.71 $54.98 $55.01 $54.97 4,717
2019-04-08 $56.16 $56.16 $55.40 $55.73 $55.69 5,427
2019-04-05 $55.79 $56.27 $55.77 $56.26 $56.22 8,492
2019-04-04 $55.56 $55.88 $54.93 $55.26 $55.22 10,072
2019-04-03 $55.84 $56.23 $55.51 $55.81 $55.77 12,375
2019-04-02 $55.84 $55.98 $55.51 $55.54 $55.50 7,281
2019-04-01 $55.69 $55.76 $55.18 $55.20 $55.16 10,293
2019-03-29 $54.91 $55.31 $54.91 $55.19 $55.15 6,180
2019-03-28 $53.72 $54.45 $53.72 $54.45 $54.41 5,995
2019-03-27 $54.70 $54.70 $53.31 $53.67 $53.63 8,199
2019-03-26 $54.30 $54.76 $54.25 $54.74 $54.70 6,198
2019-03-25 $53.55 $54.04 $53.26 $53.88 $53.84 8,513
2019-03-22 $55.53 $55.60 $53.63 $53.63 $53.59 10,368
2019-03-21 $54.65 $55.86 $54.65 $55.78 $55.74 14,314
2019-03-20 $55.61 $56.23 $55.48 $55.62 $55.58 9,606
2019-03-19 $55.80 $55.92 $55.57 $55.69 $55.65 6,339
2019-03-18 $55.75 $56.22 $55.40 $55.63 $55.59 6,249
2019-03-15 $55.35 $55.79 $55.35 $55.69 $55.65 8,326
2019-03-14 $55.57 $55.57 $55.04 $55.17 $55.13 6,595
2019-03-13 $54.92 $55.64 $54.92 $55.62 $55.58 8,742
2019-03-12 $54.92 $55.29 $54.81 $55.00 $54.96 9,653
2019-03-11 $53.48 $54.50 $53.48 $54.50 $54.46 5,951
2019-03-08 $52.95 $53.21 $52.76 $53.17 $53.13 10,848
2019-03-07 $53.65 $53.74 $53.02 $53.45 $53.42 7,403
2019-03-06 $55.29 $55.29 $53.72 $53.72 $53.68 10,778
2019-03-05 $55.76 $56.16 $55.41 $55.41 $55.37 7,834
2019-03-04 $56.59 $56.65 $54.89 $55.67 $55.63 17,090
2019-03-01 $55.30 $56.24 $55.10 $56.17 $56.13 6,622
2019-02-28 $55.46 $55.46 $54.67 $54.82 $54.78 10,154
2019-02-27 $54.81 $55.73 $54.75 $55.73 $55.69 13,679
2019-02-26 $54.97 $55.20 $54.91 $54.91 $54.87 10,630
2019-02-25 $54.90 $55.41 $54.76 $55.12 $55.08 22,206
2019-02-22 $51.76 $52.43 $51.61 $52.34 $52.30 6,859
2019-02-21 $52.35 $52.35 $51.41 $51.58 $51.54 16,401
2019-02-20 $52.28 $52.50 $51.97 $52.39 $52.35 26,932
2019-02-19 $52.72 $52.95 $52.27 $52.32 $52.28 359,735
2019-02-15 $52.22 $52.83 $52.13 $52.83 $52.79 9,540
2019-02-14 $51.83 $52.13 $51.70 $52.06 $52.03 12,040
2019-02-13 $51.92 $52.00 $51.64 $51.80 $51.76 13,697
2019-02-12 $51.12 $51.67 $51.12 $51.67 $51.63 12,308
2019-02-11 $50.73 $50.88 $50.51 $50.88 $50.85 6,773
2019-02-08 $49.92 $50.53 $49.92 $50.51 $50.47 23,243
2019-02-07 $51.50 $51.61 $49.95 $50.24 $50.20 29,405
2019-02-06 $52.34 $52.34 $51.68 $51.82 $51.78 6,343
2019-02-05 $52.89 $52.97 $52.03 $52.25 $52.21 23,788
2019-02-04 $52.39 $52.59 $52.18 $52.59 $52.55 9,673
2019-02-01 $52.44 $52.76 $52.15 $52.61 $52.57 8,772
2019-01-31 $51.74 $52.56 $51.74 $52.55 $52.51 18,178
2019-01-30 $51.18 $51.89 $50.94 $51.80 $51.76 14,013
2019-01-29 $51.12 $51.23 $50.85 $51.23 $51.19 21,851
2019-01-28 $51.69 $51.69 $51.03 $51.06 $51.03 8,241
2019-01-25 $51.76 $52.31 $51.66 $52.28 $52.24 15,664
2019-01-24 $51.32 $51.61 $51.29 $51.48 $51.44 10,488
2019-01-23 $52.21 $52.57 $50.99 $51.67 $51.63 36,058
2019-01-22 $52.81 $52.98 $51.90 $52.11 $52.07 13,697
2019-01-18 $52.87 $53.23 $52.39 $53.23 $53.19 10,799
2019-01-17 $51.78 $52.87 $51.78 $52.53 $52.50 21,890
2019-01-16 $52.13 $52.85 $51.96 $52.06 $52.02 126,515
2019-01-15 $51.22 $51.98 $51.22 $51.95 $51.91 12,187
2019-01-14 $51.76 $51.76 $51.04 $51.04 $51.00 16,939
2019-01-11 $51.97 $52.15 $51.72 $52.06 $52.03 9,865
2019-01-10 $51.22 $52.02 $50.73 $52.02 $51.98 33,592
2019-01-09 $51.22 $52.03 $51.22 $51.50 $51.46 28,454
2019-01-08 $51.23 $51.27 $50.18 $51.23 $51.19 8,915
2019-01-07 $49.60 $50.96 $49.60 $50.73 $50.69 19,709
2019-01-04 $47.01 $48.94 $47.01 $48.82 $48.79 8,671
2019-01-03 $47.33 $47.40 $46.33 $46.33 $46.30 12,832
2019-01-02 $46.40 $47.37 $46.31 $47.19 $47.16 10,430
2018-12-31 $46.59 $47.25 $46.38 $47.07 $47.04 52,698
2018-12-28 $46.02 $47.01 $46.01 $46.22 $46.19 18,515
2018-12-27 $45.65 $45.81 $44.28 $45.81 $45.77 39,379
2018-12-26 $43.76 $46.14 $43.69 $46.14 $46.11 40,364
2018-12-24 $43.43 $44.21 $43.17 $43.44 $43.41 25,678
2018-12-21 $45.45 $45.45 $43.76 $43.88 $43.85 238,680
2018-12-20 $46.22 $46.53 $45.02 $45.28 $45.25 48,195
2018-12-19 $47.59 $48.14 $45.70 $46.28 $46.25 28,723
2018-12-18 $48.13 $48.50 $46.97 $47.48 $47.45 27,805
2018-12-17 $48.63 $49.58 $47.77 $48.00 $47.97 104,884
2018-12-14 $49.07 $49.62 $48.70 $48.80 $48.77 27,564
2018-12-13 $50.46 $50.46 $49.33 $49.51 $49.48 6,615
2018-12-12 $50.64 $50.76 $50.33 $50.37 $50.33 10,895
2018-12-11 $50.87 $51.12 $49.99 $50.26 $50.22 10,135
2018-12-10 $49.84 $50.65 $49.14 $50.56 $50.52 19,315
2018-12-07 $51.39 $51.39 $49.71 $49.81 $49.78 10,442
2018-12-06 $50.26 $51.42 $50.18 $51.42 $51.38 35,111
2018-12-04 $53.59 $53.69 $51.15 $51.15 $51.11 12,034
2018-12-03 $53.77 $54.00 $53.12 $53.63 $53.59 45,357
2018-11-30 $52.35 $53.00 $52.35 $53.00 $52.96 13,063
2018-11-29 $52.24 $52.91 $52.16 $52.35 $52.31 8,867
2018-11-28 $51.28 $52.49 $50.88 $52.49 $52.45 12,660
2018-11-27 $51.13 $51.13 $50.66 $50.96 $50.92 10,962
2018-11-26 $51.35 $51.45 $50.98 $51.45 $51.42 8,772
2018-11-23 $49.89 $51.09 $49.89 $50.59 $50.55 5,375
2018-11-21 $50.11 $50.42 $49.85 $50.38 $50.34 10,738
2018-11-20 $49.46 $50.12 $48.75 $49.72 $49.69 26,846
2018-11-19 $50.98 $51.08 $49.47 $49.76 $49.73 7,241
2018-11-16 $50.33 $51.42 $50.33 $51.14 $51.10 9,144
2018-11-15 $48.72 $50.52 $48.72 $50.52 $50.48 9,601
2018-11-14 $50.72 $51.04 $48.93 $48.95 $48.92 23,771
2018-11-13 $50.72 $51.12 $50.18 $50.41 $50.37 23,807
2018-11-12 $52.61 $52.61 $50.42 $50.45 $50.41 64,891
2018-11-09 $52.95 $53.02 $51.51 $51.87 $51.83 38,961
2018-11-08 $54.30 $54.40 $53.37 $53.39 $53.35 51,860
2018-11-07 $53.39 $54.51 $53.39 $54.49 $54.45 136,632
2018-11-06 $53.02 $53.24 $52.52 $52.81 $52.77 113,891
2018-11-05 $53.45 $53.57 $52.51 $53.35 $53.31 241,667
2018-11-02 $53.27 $54.45 $52.91 $53.46 $53.42 142,291
2018-11-01 $51.32 $52.96 $51.32 $52.96 $52.92 11,877
2018-10-31 $51.30 $51.92 $51.14 $51.25 $51.21 10,988
2018-10-30 $50.23 $50.88 $50.22 $50.71 $50.67 13,174
2018-10-29 $51.55 $51.88 $49.47 $50.20 $50.16 25,353
2018-10-26 $49.88 $51.36 $49.87 $50.92 $50.88 6,333
2018-10-25 $49.66 $51.12 $49.39 $50.65 $50.61 24,475
2018-10-24 $52.51 $52.68 $49.28 $49.28 $49.25 21,261
2018-10-23 $51.78 $53.24 $51.17 $52.51 $52.47 90,134
2018-10-22 $53.64 $53.64 $52.38 $52.67 $52.63 33,551
2018-10-19 $54.87 $55.29 $53.43 $53.57 $53.53 22,666
2018-10-18 $55.51 $55.53 $54.18 $54.75 $54.71 24,446
2018-10-17 $55.40 $55.53 $54.92 $55.48 $55.44 34,616
2018-10-16 $53.74 $55.55 $53.68 $55.53 $55.49 22,352
2018-10-15 $53.69 $53.69 $53.05 $53.33 $53.29 34,908
2018-10-12 $53.66 $54.00 $52.93 $53.67 $53.63 42,371
2018-10-11 $53.40 $53.90 $52.62 $52.81 $52.77 367,363
2018-10-10 $55.01 $55.40 $53.55 $53.58 $53.54 30,425
2018-10-09 $55.22 $55.67 $55.03 $55.12 $55.08 23,523
2018-10-08 $55.77 $56.09 $55.04 $55.65 $55.61 13,496
2018-10-05 $56.42 $56.71 $55.12 $55.94 $55.90 10,496
2018-10-04 $57.91 $57.91 $56.20 $56.24 $56.20 18,100
2018-10-03 $58.00 $58.32 $57.14 $58.08 $58.04 19,739
2018-10-02 $58.83 $58.83 $57.65 $57.74 $57.70 20,368
2018-10-01 $59.73 $59.73 $58.75 $58.75 $58.71 33,408
2018-09-28 $59.13 $59.76 $59.13 $59.45 $59.41 12,757
2018-09-27 $58.64 $59.46 $58.64 $59.35 $59.31 23,868
2018-09-26 $59.16 $59.27 $58.65 $58.65 $58.61 13,339
2018-09-25 $58.77 $59.18 $58.77 $59.03 $58.98 17,389
2018-09-24 $58.04 $58.66 $58.04 $58.59 $58.55 13,100
2018-09-21 $58.59 $58.70 $57.88 $58.03 $57.99 20,552
2018-09-20 $57.91 $58.48 $57.91 $58.47 $58.43 17,222
2018-09-19 $57.79 $58.08 $57.54 $57.63 $57.59 13,329
2018-09-18 $57.10 $57.95 $57.10 $57.87 $57.83 11,258
2018-09-17 $58.15 $58.15 $57.04 $57.04 $57.00 46,531
2018-09-14 $58.25 $58.48 $57.94 $58.13 $58.09 568,954
2018-09-13 $57.94 $58.42 $57.89 $58.16 $58.12 15,978
2018-09-12 $58.06 $58.30 $57.26 $57.76 $57.72 8,975
2018-09-11 $58.21 $58.40 $57.85 $58.13 $58.09 7,622
2018-09-10 $58.19 $58.38 $57.88 $58.29 $58.25 10,723
2018-09-07 $58.41 $58.98 $57.73 $57.96 $57.92 38,776
2018-09-06 $59.53 $59.53 $58.31 $58.54 $58.50 58,019
2018-09-05 $59.88 $59.88 $59.08 $59.46 $59.42 10,832
2018-09-04 $59.84 $59.93 $59.16 $59.88 $59.84 10,825
2018-08-31 $60.23 $60.23 $59.59 $60.03 $59.99 6,654
2018-08-30 $60.03 $60.49 $59.95 $60.27 $60.23 7,226
2018-08-29 $59.45 $60.15 $59.45 $60.12 $60.08 14,748
2018-08-28 $59.21 $59.48 $59.09 $59.27 $59.23 10,244
2018-08-27 $58.77 $59.52 $58.77 $59.38 $59.34 11,317
2018-08-24 $58.92 $59.00 $58.38 $58.46 $58.42 13,314
2018-08-23 $59.07 $59.07 $58.40 $58.77 $58.73 9,829
2018-08-22 $58.24 $59.09 $58.24 $59.07 $59.03 11,644
2018-08-21 $57.63 $58.28 $57.63 $58.17 $58.13 6,859
2018-08-20 $57.86 $57.86 $57.30 $57.47 $57.42 18,719
2018-08-17 $57.66 $57.77 $57.22 $57.73 $57.69 15,746
2018-08-16 $57.43 $57.90 $57.14 $57.71 $57.67 10,989
2018-08-15 $57.83 $57.83 $57.02 $57.14 $57.10 7,876
2018-08-14 $58.05 $58.36 $57.89 $58.09 $58.05 17,223
2018-08-13 $58.24 $58.37 $57.69 $57.84 $57.80 19,361
2018-08-10 $58.23 $58.70 $58.23 $58.28 $58.24 30,776
2018-08-09 $58.43 $59.03 $58.43 $58.58 $58.54 14,134
2018-08-08 $58.40 $58.56 $57.98 $58.44 $58.40 20,820
2018-08-07 $58.19 $58.55 $58.05 $58.41 $58.37 26,764
2018-08-06 $57.40 $57.84 $57.40 $57.82 $57.78 9,681
2018-08-03 $58.48 $58.68 $57.44 $57.48 $57.44 17,601
2018-08-02 $57.48 $58.32 $57.48 $58.23 $58.19 7,479
2018-08-01 $57.47 $58.13 $57.09 $57.70 $57.66 28,856
2018-07-31 $56.08 $57.66 $56.08 $57.46 $57.42 18,261
2018-07-30 $56.66 $56.73 $55.29 $55.76 $55.72 48,148
2018-07-27 $58.65 $58.65 $56.31 $56.73 $56.69 27,547
2018-07-26 $58.23 $58.79 $57.88 $58.50 $58.46 15,165
2018-07-25 $58.70 $59.41 $58.55 $58.86 $58.82 33,721
2018-07-24 $59.76 $60.12 $58.34 $58.67 $58.63 39,187
2018-07-23 $59.51 $59.54 $59.17 $59.31 $59.27 10,923
2018-07-20 $59.84 $59.85 $59.49 $59.52 $59.48 52,847
2018-07-19 $59.20 $59.77 $58.92 $59.58 $59.54 14,674
2018-07-18 $59.50 $59.50 $58.85 $59.40 $59.36 30,287
2018-07-17 $58.31 $59.53 $58.31 $59.38 $59.34 19,796
2018-07-16 $59.24 $59.24 $58.41 $58.64 $58.60 17,314
2018-07-13 $59.18 $59.33 $58.97 $59.14 $59.10 15,132
2018-07-12 $58.92 $59.19 $58.73 $59.19 $59.15 12,188
2018-07-11 $58.15 $58.81 $58.15 $58.69 $58.65 22,008
2018-07-10 $58.83 $58.83 $58.14 $58.38 $58.34 24,651
2018-07-09 $58.47 $58.53 $57.77 $58.50 $58.46 71,366
2018-07-06 $56.68 $58.14 $56.68 $58.11 $58.07 64,623
2018-07-05 $55.93 $56.28 $55.76 $56.28 $56.24 23,018
2018-07-03 $55.74 $55.86 $55.31 $55.68 $55.64 10,466
2018-07-02 $54.25 $55.48 $54.14 $55.48 $55.44 62,915
2018-06-29 $54.36 $55.16 $54.36 $54.71 $54.67 20,524
2018-06-28 $53.55 $53.86 $52.70 $53.79 $53.75 17,961
2018-06-27 $54.90 $55.04 $53.80 $53.84 $53.80 19,250
2018-06-26 $54.68 $55.00 $54.24 $54.89 $54.85 68,477
2018-06-25 $55.41 $55.41 $54.35 $54.61 $54.57 8,817
2018-06-22 $56.27 $56.27 $55.22 $55.68 $55.64 9,492
2018-06-21 $56.28 $56.30 $55.48 $55.55 $55.51 25,346
2018-06-20 $55.45 $56.16 $55.45 $56.15 $56.11 20,007
2018-06-19 $53.95 $55.52 $53.95 $55.03 $54.99 73,840
2018-06-18 $54.44 $54.77 $53.90 $54.56 $54.52 6,330
2018-06-15 $54.49 $54.56 $54.21 $54.29 $54.25 4,292
2018-06-14 $54.12 $54.35 $53.93 $54.31 $54.27 29,408
2018-06-13 $53.86 $54.27 $53.79 $53.97 $53.93 8,595
2018-06-12 $53.51 $53.96 $53.51 $53.84 $53.80 5,180
2018-06-11 $53.46 $53.80 $53.41 $53.64 $53.60 8,627
2018-06-08 $53.08 $53.58 $53.08 $53.48 $53.44 8,362
2018-06-07 $53.13 $53.20 $52.74 $52.96 $52.92 11,329
2018-06-06 $52.33 $53.10 $52.33 $53.07 $53.03 20,620
2018-06-05 $52.52 $52.72 $52.15 $52.27 $52.23 7,696
2018-06-04 $52.24 $52.45 $51.50 $52.27 $52.23 3,804
2018-06-01 $52.00 $52.15 $51.74 $52.05 $52.01 11,698
2018-05-31 $51.77 $51.88 $51.15 $51.46 $51.42 12,853
2018-05-30 $50.46 $51.75 $50.46 $51.54 $51.50 24,190
2018-05-29 $50.26 $50.73 $50.07 $50.52 $50.48 20,490
2018-05-25 $51.04 $51.10 $50.63 $50.65 $50.61 3,620
2018-05-24 $50.83 $51.14 $50.72 $51.05 $51.01 4,865
2018-05-23 $50.32 $51.00 $50.32 $50.77 $50.73 5,000
2018-05-22 $50.76 $50.95 $50.64 $50.64 $50.60 21,680
2018-05-21 $51.31 $51.40 $50.40 $50.51 $50.47 5,386
2018-05-18 $51.37 $51.67 $50.95 $51.11 $51.07 5,934
2018-05-17 $51.39 $51.43 $50.99 $51.37 $51.33 8,391
2018-05-16 $50.80 $51.47 $50.80 $51.29 $51.25 10,817
2018-05-15 $51.07 $51.10 $50.66 $50.74 $50.70 13,116
2018-05-14 $50.68 $51.38 $50.68 $51.31 $51.27 12,553
2018-05-11 $48.95 $50.44 $48.95 $50.44 $50.40 18,901
2018-05-10 $49.33 $49.72 $48.90 $48.97 $48.93 9,568
2018-05-09 $48.74 $49.69 $48.46 $49.42 $49.38 9,154
2018-05-08 $48.52 $48.71 $48.29 $48.64 $48.60 3,639
2018-05-07 $48.45 $48.96 $48.45 $48.75 $48.71 7,992
2018-05-04 $48.21 $48.54 $48.10 $48.33 $48.29 11,251
2018-05-03 $47.96 $48.60 $47.62 $47.98 $47.94 5,156
2018-05-02 $48.10 $48.59 $47.71 $48.05 $48.01 12,714
2018-05-01 $48.02 $48.24 $47.59 $48.24 $48.20 6,859
2018-04-30 $49.21 $49.21 $48.08 $48.08 $48.04 9,010
2018-04-27 $48.72 $49.02 $48.53 $49.02 $48.98 2,070
2018-04-26 $47.98 $48.87 $47.98 $48.69 $48.65 14,692
2018-04-25 $47.79 $48.18 $47.30 $47.90 $47.86 12,375
2018-04-24 $48.58 $48.70 $47.46 $47.82 $47.78 7,325
2018-04-23 $48.56 $48.79 $48.32 $48.57 $48.53 4,922
2018-04-20 $49.00 $49.05 $48.67 $48.67 $48.63 3,027
2018-04-19 $49.38 $49.84 $48.86 $49.06 $49.02 8,681
2018-04-18 $49.73 $49.95 $49.40 $49.73 $49.69 10,639
2018-04-17 $48.71 $49.82 $48.56 $49.67 $49.63 18,678
2018-04-16 $48.87 $48.87 $48.39 $48.40 $48.36 9,420
2018-04-13 $49.23 $49.23 $48.47 $48.78 $48.74 5,014
2018-04-12 $48.78 $49.46 $48.78 $49.11 $49.07 4,672
2018-04-11 $48.37 $49.25 $48.37 $48.65 $48.61 4,128
2018-04-10 $47.95 $48.78 $47.85 $48.73 $48.69 14,603
2018-04-09 $46.91 $48.08 $46.91 $47.33 $47.30 14,903
2018-04-06 $47.69 $47.99 $46.47 $46.88 $46.85 13,038
2018-04-05 $49.21 $49.23 $48.16 $48.25 $48.21 12,739
2018-04-04 $47.14 $49.14 $47.14 $49.08 $49.04 10,587
2018-04-03 $47.70 $47.86 $46.92 $47.67 $47.63 8,481
2018-04-02 $48.92 $48.98 $46.85 $47.17 $47.14 13,268
2018-03-29 $49.00 $49.65 $48.64 $49.22 $49.18 12,639
2018-03-28 $48.88 $49.00 $48.08 $48.76 $48.72 16,106
2018-03-27 $50.84 $50.84 $48.54 $48.82 $48.78 19,421
2018-03-26 $49.97 $50.70 $49.27 $50.60 $50.56 24,452
2018-03-23 $50.56 $50.74 $49.24 $49.24 $49.20 11,587
2018-03-22 $51.35 $51.47 $50.48 $50.48 $50.44 7,764
2018-03-21 $51.58 $52.01 $51.58 $51.77 $51.73 7,748
2018-03-20 $51.69 $51.74 $51.34 $51.61 $51.57 4,175
2018-03-19 $51.84 $51.88 $50.70 $51.24 $51.20 11,368
2018-03-16 $51.93 $52.07 $51.76 $51.94 $51.90 2,216
2018-03-15 $52.83 $52.83 $51.72 $51.82 $51.78 6,456
2018-03-14 $53.15 $53.15 $52.60 $52.64 $52.60 4,052
2018-03-13 $54.28 $54.28 $53.20 $53.22 $53.19 6,741
2018-03-12 $53.83 $54.15 $53.65 $54.07 $54.03 13,335
2018-03-09 $52.71 $53.87 $52.71 $53.87 $53.83 13,080
2018-03-08 $52.66 $52.84 $52.12 $52.45 $52.41 11,410
2018-03-07 $51.66 $52.47 $51.66 $52.47 $52.43 9,601
2018-03-06 $51.97 $52.06 $51.55 $51.96 $51.92 11,249
2018-03-05 $51.27 $52.00 $51.27 $51.97 $51.93 8,402
2018-03-02 $49.74 $51.40 $49.72 $51.39 $51.35 10,454
2018-03-01 $50.94 $50.99 $49.90 $50.35 $50.31 12,973
2018-02-28 $51.84 $52.08 $51.16 $51.17 $51.13 13,525
2018-02-27 $52.38 $52.54 $51.76 $51.89 $51.85 7,234
2018-02-26 $52.46 $52.50 $52.01 $52.46 $52.42 8,515
2018-02-23 $51.89 $52.17 $51.10 $52.17 $52.14 9,635
2018-02-22 $52.29 $52.34 $51.45 $51.45 $51.41 9,204
2018-02-21 $51.53 $52.54 $51.40 $51.79 $51.75 7,273
2018-02-20 $51.60 $52.21 $51.07 $51.12 $51.08 6,697
2018-02-16 $52.00 $52.38 $51.79 $51.87 $51.83 11,528
2018-02-15 $51.73 $51.94 $50.86 $51.72 $51.68 9,293
2018-02-14 $49.56 $51.50 $49.20 $51.30 $51.26 7,904
2018-02-13 $49.63 $50.00 $49.31 $49.95 $49.91 11,041
2018-02-12 $48.77 $50.23 $48.77 $49.83 $49.79 17,201
2018-02-09 $48.75 $48.91 $46.46 $48.91 $48.87 15,809
2018-02-08 $50.91 $51.09 $48.62 $48.64 $48.60 18,347
2018-02-07 $50.51 $51.44 $50.32 $50.92 $50.88 16,803
2018-02-06 $48.44 $50.55 $48.00 $50.54 $50.50 17,047
2018-02-05 $50.99 $51.75 $49.32 $49.33 $49.29 20,962
2018-02-02 $51.84 $52.23 $51.41 $51.50 $51.46 25,357
2018-02-01 $52.03 $52.57 $51.77 $52.38 $52.34 11,745
2018-01-31 $53.12 $53.39 $51.92 $52.13 $52.09 17,048
2018-01-30 $53.12 $53.37 $52.60 $52.89 $52.85 25,723
2018-01-29 $53.30 $53.82 $53.15 $53.64 $53.60 15,517
2018-01-26 $52.92 $53.45 $52.92 $53.21 $53.18 28,642
2018-01-25 $52.93 $52.93 $52.35 $52.85 $52.81 11,207
2018-01-24 $52.70 $53.00 $51.85 $52.44 $52.40 24,509
2018-01-23 $51.98 $52.62 $51.93 $52.44 $52.40 35,794
2018-01-22 $50.95 $51.87 $50.95 $51.84 $51.80 31,810
2018-01-19 $50.00 $50.44 $49.97 $50.44 $50.40 10,898
2018-01-18 $49.84 $49.99 $49.55 $49.77 $49.73 16,483
2018-01-17 $50.08 $50.09 $49.64 $50.00 $49.96 13,228
2018-01-16 $50.10 $50.69 $49.32 $49.37 $49.33 35,632
2018-01-12 $49.50 $50.08 $49.50 $50.08 $50.04 10,904
2018-01-11 $49.51 $49.67 $49.33 $49.46 $49.42 14,863
2018-01-10 $49.02 $49.48 $48.51 $49.42 $49.38 11,601
2018-01-09 $48.39 $49.24 $48.39 $49.09 $49.05 10,395
2018-01-08 $49.31 $49.31 $48.10 $48.21 $48.17 24,783
2018-01-05 $49.09 $49.20 $48.75 $49.18 $49.14 18,340
2018-01-04 $49.20 $49.27 $48.54 $48.83 $48.79 18,030
2018-01-03 $48.74 $49.10 $48.54 $48.99 $48.95 18,372
2018-01-02 $47.57 $48.38 $47.05 $48.34 $48.31 26,242
2017-12-29 $47.75 $47.97 $47.16 $47.16 $47.13 8,554
2017-12-28 $47.94 $47.99 $47.37 $47.69 $47.65 10,421
2017-12-27 $47.43 $47.89 $47.43 $47.75 $47.71 8,446
2017-12-26 $46.93 $47.50 $46.93 $47.40 $47.37 5,522
2017-12-22 $46.85 $47.20 $46.64 $47.13 $47.10 10,306
2017-12-21 $46.83 $46.87 $46.55 $46.81 $46.78 9,620
2017-12-20 $46.55 $46.63 $46.49 $46.55 $46.52 5,096
2017-12-19 $46.48 $46.57 $46.22 $46.32 $46.29 16,726
2017-12-18 $46.69 $46.84 $46.44 $46.52 $46.49 29,495
2017-12-15 $46.30 $46.38 $45.92 $46.35 $46.32 16,744
2017-12-14 $45.67 $46.24 $45.65 $45.72 $45.69 12,245
2017-12-13 $45.34 $46.40 $45.34 $46.15 $46.12 9,440
2017-12-12 $45.50 $45.56 $45.24 $45.45 $45.42 11,800
2017-12-11 $46.16 $46.50 $45.51 $45.51 $45.48 4,834
2017-12-08 $45.65 $46.16 $45.65 $46.00 $45.97 7,247
2017-12-07 $44.75 $45.25 $44.70 $45.02 $44.99 9,288
2017-12-06 $44.98 $44.98 $44.18 $44.73 $44.70 8,701
2017-12-05 $45.07 $45.99 $44.79 $44.79 $44.76 15,184
2017-12-04 $46.30 $46.70 $45.18 $45.20 $45.17 88,844
2017-12-01 $46.02 $46.35 $45.06 $45.98 $45.95 11,361
2017-11-30 $45.36 $46.22 $45.36 $46.16 $46.13 15,650
2017-11-29 $45.51 $45.72 $44.96 $45.18 $45.15 15,059
2017-11-28 $45.10 $45.49 $44.72 $45.49 $45.46 21,293
2017-11-27 $44.78 $45.16 $44.78 $45.01 $44.98 10,665
2017-11-24 $45.21 $45.21 $44.74 $44.75 $44.72 17,390
2017-11-22 $44.92 $45.28 $44.92 $45.14 $45.11 66,865
2017-11-21 $44.52 $44.92 $44.52 $44.81 $44.78 18,000
2017-11-20 $44.54 $44.96 $44.54 $44.79 $44.76 21,258
2017-11-17 $44.54 $44.78 $44.29 $44.70 $44.67 8,625
2017-11-16 $44.00 $44.72 $44.00 $44.60 $44.57 6,295
2017-11-15 $43.31 $44.00 $43.08 $43.83 $43.80 20,581
2017-11-14 $44.82 $44.82 $43.50 $44.06 $44.02 19,410
2017-11-13 $45.15 $45.15 $44.65 $44.79 $44.76 6,073
2017-11-10 $44.86 $45.35 $44.84 $45.30 $45.27 9,463
2017-11-09 $45.17 $45.23 $44.41 $44.93 $44.90 17,455
2017-11-08 $45.56 $45.62 $45.23 $45.42 $45.39 9,151
2017-11-07 $46.30 $46.34 $45.44 $45.55 $45.52 17,503
2017-11-06 $46.57 $46.64 $46.27 $46.29 $46.26 19,871
2017-11-03 $45.66 $46.58 $45.66 $46.57 $46.54 16,839
2017-11-02 $45.91 $45.91 $45.26 $45.63 $45.60 24,024
2017-11-01 $46.67 $46.82 $45.92 $46.07 $46.03 19,782
2017-10-31 $46.97 $47.14 $46.45 $46.62 $46.59 17,527
2017-10-30 $46.74 $47.34 $46.74 $46.90 $46.87 13,247
2017-10-27 $46.02 $46.91 $45.76 $46.90 $46.87 15,141
2017-10-26 $46.48 $46.70 $45.75 $46.06 $46.03 30,334
2017-10-25 $47.54 $47.79 $46.85 $47.16 $47.13 16,633
2017-10-24 $48.32 $48.32 $47.55 $47.59 $47.56 15,561
2017-10-23 $48.80 $48.99 $48.12 $48.13 $48.09 8,434
2017-10-20 $48.89 $48.95 $48.48 $48.71 $48.67 14,425
2017-10-19 $48.99 $49.25 $48.68 $48.99 $48.95 9,150
2017-10-18 $49.72 $49.76 $49.11 $49.14 $49.10 37,316
2017-10-17 $49.47 $49.82 $49.39 $49.52 $49.48 11,555
2017-10-16 $49.71 $50.12 $49.23 $49.40 $49.36 16,249
2017-10-13 $50.20 $50.20 $49.54 $49.56 $49.52 7,699
2017-10-12 $50.10 $50.41 $50.00 $50.14 $50.11 6,898
2017-10-11 $50.25 $50.28 $49.96 $50.13 $50.09 6,090
2017-10-10 $50.18 $50.23 $49.95 $50.14 $50.10 7,767
2017-10-09 $50.72 $50.72 $50.03 $50.09 $50.05 32,392
2017-10-06 $50.82 $50.82 $50.45 $50.53 $50.49 6,123
2017-10-05 $50.93 $51.02 $50.63 $50.82 $50.78 8,146
2017-10-04 $50.86 $51.17 $50.85 $50.95 $50.91 10,497
2017-10-03 $51.07 $51.11 $50.46 $51.11 $51.07 10,664
2017-10-02 $50.01 $51.00 $49.52 $51.00 $50.96 19,609
2017-09-29 $49.49 $49.95 $49.40 $49.93 $49.89 15,784
2017-09-28 $49.02 $49.58 $49.00 $49.44 $49.40 8,974
2017-09-27 $48.81 $49.25 $48.65 $49.17 $49.13 11,582
2017-09-26 $49.33 $49.33 $48.48 $48.48 $48.44 138,744
2017-09-25 $49.03 $49.50 $49.00 $49.13 $49.09 13,823
2017-09-22 $49.36 $49.36 $49.00 $49.10 $49.07 10,319
2017-09-21 $49.70 $49.86 $49.34 $49.42 $49.38 10,153
2017-09-20 $49.62 $49.67 $49.26 $49.57 $49.53 7,727
2017-09-19 $49.60 $49.60 $49.46 $49.48 $49.44 6,265
2017-09-18 $49.52 $49.96 $49.50 $49.50 $49.46 12,943
2017-09-15 $49.23 $49.80 $49.18 $49.58 $49.54 26,830
2017-09-14 $49.28 $49.54 $48.98 $49.23 $49.19 15,430
2017-09-13 $49.45 $49.64 $49.35 $49.42 $49.38 21,982
2017-09-12 $49.29 $49.54 $49.16 $49.54 $49.50 87,217
2017-09-11 $49.39 $49.86 $49.07 $49.38 $49.34 11,002
2017-09-08 $49.05 $49.41 $48.98 $49.07 $49.03 17,345
2017-09-07 $48.95 $49.56 $48.80 $49.28 $49.24 21,358
2017-09-06 $47.96 $49.03 $47.96 $48.78 $48.74 4,789
2017-09-05 $49.00 $49.16 $48.33 $48.68 $48.64 115,159
2017-09-01 $48.83 $49.48 $48.66 $49.28 $49.24 12,653
2017-08-31 $47.79 $48.93 $47.79 $48.76 $48.72 78,324
2017-08-30 $47.37 $47.99 $47.37 $47.71 $47.67 16,566
2017-08-29 $46.76 $47.55 $46.51 $47.37 $47.34 11,163
2017-08-28 $47.05 $47.63 $47.05 $47.62 $47.59 178,465
2017-08-25 $46.63 $46.75 $46.40 $46.48 $46.45 11,936
2017-08-24 $46.08 $46.37 $45.92 $46.37 $46.34 13,874
2017-08-23 $46.00 $46.15 $45.84 $45.87 $45.84 9,101
2017-08-22 $45.43 $46.14 $45.43 $46.10 $46.07 3,660
2017-08-21 $45.26 $45.51 $45.03 $45.31 $45.28 12,785
2017-08-18 $45.32 $45.55 $45.06 $45.26 $45.23 24,219
2017-08-17 $45.89 $46.02 $45.47 $45.52 $45.49 9,628
2017-08-16 $46.22 $46.41 $46.00 $46.05 $46.02 7,674
2017-08-15 $46.28 $46.47 $46.12 $46.14 $46.11 4,750
2017-08-14 $46.22 $46.36 $46.18 $46.28 $46.25 4,454
2017-08-11 $45.16 $45.75 $44.59 $45.72 $45.69 83,728
2017-08-10 $46.28 $46.28 $45.26 $45.26 $45.23 15,596
2017-08-09 $46.61 $46.90 $46.34 $46.61 $46.58 13,125
2017-08-08 $47.39 $47.54 $46.87 $46.92 $46.89 11,246
2017-08-07 $46.63 $46.77 $46.57 $46.67 $46.64 11,137
2017-08-04 $46.36 $46.52 $46.16 $46.50 $46.47 4,496
2017-08-03 $46.60 $46.60 $46.20 $46.22 $46.19 5,753
2017-08-02 $46.63 $46.79 $46.03 $46.66 $46.63 10,266
2017-08-01 $46.53 $46.53 $46.12 $46.31 $46.28 14,630
2017-07-31 $46.88 $47.00 $46.57 $46.57 $46.54 6,326
2017-07-28 $46.28 $46.87 $46.28 $46.87 $46.84 14,037
2017-07-27 $47.93 $47.93 $46.27 $46.49 $46.46 14,292
2017-07-26 $47.59 $47.73 $47.50 $47.62 $47.59 10,229
2017-07-25 $48.38 $48.38 $47.51 $47.60 $47.57 15,835
2017-07-24 $47.50 $48.16 $47.45 $48.16 $48.12 11,955
2017-07-21 $47.30 $47.60 $47.30 $47.45 $47.42 7,747
2017-07-20 $47.25 $47.64 $47.01 $47.39 $47.36 10,257
2017-07-19 $47.04 $47.55 $47.04 $47.14 $47.11 17,453
2017-07-18 $46.45 $46.56 $46.20 $46.47 $46.44 14,020
2017-07-17 $46.48 $46.88 $46.48 $46.55 $46.52 8,873
2017-07-14 $46.62 $46.87 $46.49 $46.50 $46.47 10,485
2017-07-13 $46.36 $46.80 $45.76 $46.61 $46.58 15,840
2017-07-12 $46.39 $46.39 $46.15 $46.36 $46.33 14,772
2017-07-11 $45.86 $46.22 $45.79 $46.07 $46.04 10,133
2017-07-10 $46.28 $46.28 $45.66 $45.76 $45.73 18,821
2017-07-07 $46.18 $46.35 $46.08 $46.30 $46.27 7,341
2017-07-06 $46.41 $46.41 $45.89 $45.96 $45.93 8,482
2017-07-05 $45.87 $46.76 $45.87 $46.70 $46.67 8,043
2017-07-03 $45.81 $46.19 $45.00 $46.00 $45.97 7,833
2017-06-30 $45.96 $45.96 $45.67 $45.67 $45.64 8,571
2017-06-29 $46.69 $46.69 $45.46 $45.87 $45.84 9,747
2017-06-28 $45.57 $46.74 $45.55 $46.64 $46.61 12,145
2017-06-27 $46.74 $46.74 $45.50 $45.52 $45.49 15,940
2017-06-26 $47.17 $47.19 $46.73 $46.81 $46.78 11,518
2017-06-23 $46.62 $47.10 $46.28 $46.99 $46.96 13,402
2017-06-22 $46.30 $47.02 $46.10 $46.63 $46.60 25,564
2017-06-21 $44.76 $46.00 $44.76 $46.00 $45.97 36,442
2017-06-20 $44.11 $45.25 $44.11 $44.50 $44.47 32,087
2017-06-19 $43.48 $44.15 $43.40 $44.07 $44.04 9,065
2017-06-16 $43.35 $43.35 $43.02 $43.20 $43.17 8,750
2017-06-15 $43.76 $43.90 $43.36 $43.53 $43.28 6,505
2017-06-14 $43.68 $44.37 $43.68 $44.12 $43.87 7,267
2017-06-13 $43.42 $43.57 $43.06 $43.54 $43.29 7,435
2017-06-12 $43.37 $43.53 $42.97 $43.31 $43.06 22,195
2017-06-09 $43.58 $44.15 $43.44 $43.46 $43.21 21,353
2017-06-08 $43.11 $43.73 $43.07 $43.56 $43.31 17,863
2017-06-07 $43.16 $43.24 $42.80 $43.00 $42.76 11,960
2017-06-06 $42.85 $43.22 $42.84 $43.06 $42.81 12,221
2017-06-05 $43.23 $43.59 $42.67 $43.02 $42.78 11,105
2017-06-02 $42.82 $43.57 $42.76 $43.41 $43.16 12,426
2017-06-01 $41.96 $42.84 $41.96 $42.80 $42.56 5,638
2017-05-31 $41.88 $41.88 $41.36 $41.81 $41.57 5,498
2017-05-30 $42.41 $42.97 $41.60 $41.77 $41.53 27,563
2017-05-26 $42.71 $42.79 $42.33 $42.45 $42.21 8,797
2017-05-25 $43.24 $43.24 $42.70 $42.70 $42.46 14,681
2017-05-24 $43.04 $43.19 $42.58 $43.04 $42.80 15,377
2017-05-23 $43.43 $43.43 $43.01 $43.09 $42.84 8,567
2017-05-22 $43.16 $43.43 $43.00 $43.39 $43.14 9,591
2017-05-19 $43.34 $43.63 $43.02 $43.09 $42.84 16,992
2017-05-18 $42.76 $43.40 $42.75 $43.29 $43.04 14,559
2017-05-17 $43.03 $43.26 $42.61 $42.61 $42.37 9,806
2017-05-16 $43.43 $43.58 $43.31 $43.58 $43.33 89,525
2017-05-15 $43.11 $43.50 $43.11 $43.29 $43.04 6,128
2017-05-12 $42.57 $43.13 $42.57 $43.09 $42.85 5,040
2017-05-11 $42.57 $42.81 $42.12 $42.74 $42.50 16,846
2017-05-10 $42.71 $42.71 $42.27 $42.62 $42.38 8,615
2017-05-09 $42.11 $42.85 $42.11 $42.81 $42.57 11,551
2017-05-08 $42.57 $42.63 $41.95 $42.01 $41.77 5,366
2017-05-05 $43.31 $43.31 $42.63 $42.75 $42.51 13,619
2017-05-04 $43.32 $43.38 $43.10 $43.30 $43.05 3,754
2017-05-03 $43.07 $43.30 $43.02 $43.30 $43.05 9,855
2017-05-02 $43.77 $43.90 $42.86 $43.10 $42.85 10,976
2017-05-01 $43.20 $43.69 $43.08 $43.65 $43.40 17,157
2017-04-28 $43.12 $43.12 $42.88 $43.10 $42.85 11,801
2017-04-27 $42.68 $43.20 $42.68 $43.01 $42.77 154,059
2017-04-26 $42.61 $43.00 $42.61 $42.87 $42.63 18,282
2017-04-25 $42.26 $42.86 $42.26 $42.68 $42.44 12,247
2017-04-24 $41.77 $42.11 $41.77 $41.92 $41.68 14,861
2017-04-21 $41.89 $41.97 $41.22 $41.34 $41.10 9,191
2017-04-20 $41.88 $42.00 $41.76 $41.98 $41.74 16,686
2017-04-19 $41.86 $42.11 $41.77 $41.85 $41.61 12,662
2017-04-18 $42.11 $42.11 $41.56 $41.75 $41.51 8,914
2017-04-17 $42.03 $42.32 $42.03 $42.19 $41.95 18,476
2017-04-13 $42.00 $42.51 $42.00 $42.41 $42.17 11,438
2017-04-12 $41.75 $42.09 $41.70 $41.96 $41.72 12,960
2017-04-11 $41.38 $41.59 $41.08 $41.59 $41.35 4,916
2017-04-10 $41.45 $41.84 $41.45 $41.49 $41.25 5,216
2017-04-07 $40.99 $41.47 $40.99 $41.45 $41.21 8,158
2017-04-06 $41.13 $41.14 $40.77 $41.12 $40.89 178,762
2017-04-05 $42.02 $42.12 $41.01 $41.10 $40.87 12,352
2017-04-04 $41.71 $42.04 $41.33 $41.70 $41.46 10,773
2017-04-03 $42.28 $42.49 $41.83 $41.88 $41.64 8,961
2017-03-31 $42.71 $42.71 $42.20 $42.29 $42.05 6,200
2017-03-30 $42.88 $42.88 $42.46 $42.65 $42.41 11,017
2017-03-29 $42.76 $43.22 $42.72 $42.91 $42.67 9,961
2017-03-28 $42.24 $42.38 $41.44 $42.28 $42.04 15,013
2017-03-27 $41.43 $42.38 $41.21 $42.38 $42.14 15,504
2017-03-24 $41.76 $41.85 $41.50 $41.73 $41.49 9,167
2017-03-23 $41.71 $41.84 $41.41 $41.48 $41.24 7,578
2017-03-22 $41.35 $41.59 $41.21 $41.59 $41.35 18,888
2017-03-21 $43.15 $43.15 $41.23 $41.32 $41.08 22,236
2017-03-20 $42.70 $43.00 $42.53 $42.90 $42.66 27,291
2017-03-17 $42.68 $42.97 $42.44 $42.77 $42.53 28,816
2017-03-16 $43.69 $43.69 $43.07 $43.18 $42.88 7,841
2017-03-15 $43.27 $43.98 $43.27 $43.79 $43.48 82,126
2017-03-14 $43.66 $43.66 $43.14 $43.24 $42.94 13,512
2017-03-13 $43.94 $44.00 $43.56 $43.81 $43.50 24,550
2017-03-10 $43.73 $43.89 $43.38 $43.89 $43.58 6,373
2017-03-09 $43.46 $43.72 $43.22 $43.57 $43.27 9,927
2017-03-08 $42.99 $43.90 $42.99 $43.48 $43.17 27,517
2017-03-07 $43.09 $43.33 $42.81 $42.88 $42.58 34,698
2017-03-06 $43.69 $43.69 $43.15 $43.47 $43.17 17,577
2017-03-03 $43.51 $43.92 $42.87 $43.90 $43.59 13,890
2017-03-02 $43.94 $44.25 $43.44 $43.55 $43.25 53,726
2017-03-01 $44.17 $44.43 $43.97 $44.01 $43.70 181,241
2017-02-28 $43.34 $44.22 $43.33 $43.63 $43.33 22,448
2017-02-27 $42.37 $43.80 $42.37 $43.80 $43.49 12,520
2017-02-24 $42.04 $42.39 $41.96 $42.39 $42.09 9,319
2017-02-23 $42.63 $42.63 $41.77 $42.18 $41.89 12,460
2017-02-22 $42.97 $43.00 $42.53 $42.60 $42.30 16,591
2017-02-21 $43.28 $43.33 $42.93 $43.09 $42.79 17,188
2017-02-17 $43.06 $43.46 $42.96 $43.46 $43.16 15,610
2017-02-16 $43.42 $43.75 $42.85 $43.18 $42.88 23,161
2017-02-15 $42.61 $43.39 $42.61 $43.35 $43.05 10,564
2017-02-14 $42.21 $42.69 $42.01 $42.67 $42.37 31,575
2017-02-13 $42.28 $42.43 $42.08 $42.16 $41.87 13,598
2017-02-10 $42.15 $42.30 $41.93 $42.03 $41.74 15,399
2017-02-09 $41.39 $42.24 $41.39 $42.05 $41.76 16,630
2017-02-08 $41.24 $41.65 $41.00 $41.53 $41.24 20,959
2017-02-07 $41.87 $41.87 $41.13 $41.39 $41.10 18,106
2017-02-06 $41.55 $41.70 $41.40 $41.65 $41.36 24,382
2017-02-03 $41.45 $41.70 $41.11 $41.68 $41.39 18,036
2017-02-02 $40.93 $41.16 $40.65 $41.08 $40.79 11,227
2017-02-01 $40.91 $41.09 $40.58 $41.06 $40.77 17,191
2017-01-31 $39.21 $40.75 $38.95 $40.75 $40.47 24,257
2017-01-30 $39.88 $39.88 $39.16 $39.39 $39.12 16,732
2017-01-27 $39.81 $40.08 $39.69 $40.08 $39.80 16,442
2017-01-26 $39.99 $40.28 $39.61 $39.66 $39.38 18,384
2017-01-25 $39.75 $40.04 $39.59 $39.89 $39.61 15,229
2017-01-24 $39.45 $39.54 $38.80 $39.53 $39.25 39,132
2017-01-23 $39.64 $39.83 $39.25 $39.41 $39.14 27,132
2017-01-20 $39.98 $40.02 $39.63 $39.72 $39.44 10,848
2017-01-19 $40.30 $40.30 $39.75 $39.89 $39.61 17,193
2017-01-18 $40.01 $40.37 $39.96 $40.36 $40.08 10,236
2017-01-17 $40.93 $40.93 $39.90 $39.94 $39.66 25,780
2017-01-13 $41.03 $41.61 $41.00 $41.11 $40.82 8,845
2017-01-12 $40.11 $41.11 $40.10 $40.95 $40.66 17,055
2017-01-11 $42.05 $42.05 $40.06 $40.52 $40.24 43,929
2017-01-10 $42.04 $42.04 $41.36 $42.02 $41.73 13,977
2017-01-09 $41.67 $42.02 $41.25 $41.93 $41.64 17,294
2017-01-06 $41.00 $41.49 $41.00 $41.26 $40.97 34,358
2017-01-05 $40.86 $40.90 $40.44 $40.76 $40.48 31,142
2017-01-04 $39.51 $40.75 $39.51 $40.50 $40.22 17,138
2017-01-03 $38.69 $39.54 $38.69 $39.37 $39.10 32,798
2016-12-30 $39.15 $39.29 $38.61 $38.81 $38.54 24,506
2016-12-29 $39.51 $39.60 $39.11 $39.25 $38.98 16,789
2016-12-28 $40.17 $40.17 $39.44 $39.45 $39.17 24,081
2016-12-27 $40.52 $40.94 $40.15 $40.18 $39.90 43,882
2016-12-23 $39.64 $40.51 $39.64 $40.48 $40.20 17,259
2016-12-22 $40.21 $40.21 $39.50 $39.76 $39.48 25,496
2016-12-21 $40.76 $40.85 $40.05 $40.05 $39.77 25,253
2016-12-20 $40.71 $40.93 $40.59 $40.83 $40.55 22,101
2016-12-19 $41.22 $41.69 $40.70 $40.76 $40.48 51,179
2016-12-16 $41.23 $41.70 $41.19 $41.22 $40.93 39,578
2016-12-15 $40.48 $41.25 $40.48 $41.25 $40.84 24,755
2016-12-14 $40.41 $40.90 $40.31 $40.59 $40.19 10,920
2016-12-13 $40.55 $40.92 $40.52 $40.55 $40.15 11,979
2016-12-12 $40.22 $40.44 $40.00 $40.40 $40.00 17,952
2016-12-09 $40.47 $41.25 $40.38 $40.49 $40.09 17,888
2016-12-08 $39.63 $40.08 $39.17 $40.08 $39.68 61,064
2016-12-07 $40.40 $40.40 $39.01 $39.81 $39.42 102,200
2016-12-06 $40.54 $41.09 $40.22 $41.01 $40.60 13,025
2016-12-05 $40.21 $40.80 $40.02 $40.42 $40.02 22,423
2016-12-02 $39.65 $40.15 $39.38 $39.84 $39.45 18,448
2016-12-01 $40.87 $40.87 $39.53 $39.63 $39.24 26,469
2016-11-30 $41.89 $41.89 $40.59 $40.74 $40.34 22,474
2016-11-29 $42.04 $42.23 $41.49 $41.82 $41.41 40,826
2016-11-28 $43.12 $43.12 $42.13 $42.23 $41.81 13,914
2016-11-25 $43.29 $43.29 $42.81 $43.25 $42.82 6,582
2016-11-23 $41.63 $43.11 $41.14 $43.06 $42.63 19,232
2016-11-22 $43.43 $43.60 $41.96 $42.31 $41.89 21,361
2016-11-21 $43.33 $43.33 $42.86 $43.28 $42.85 37,117
2016-11-18 $43.77 $43.77 $42.91 $43.12 $42.69 21,700
2016-11-17 $43.08 $43.67 $42.97 $43.66 $43.23 12,748
2016-11-16 $44.14 $44.14 $43.10 $43.13 $42.70 25,700
2016-11-15 $44.10 $44.42 $43.41 $43.93 $43.50 30,205
2016-11-14 $43.22 $44.35 $42.90 $44.35 $43.91 36,160
2016-11-11 $42.73 $43.21 $42.12 $43.08 $42.65 15,827
2016-11-10 $43.01 $43.67 $42.14 $43.08 $42.65 99,337
2016-11-09 $40.08 $42.32 $40.08 $42.19 $41.77 69,795
2016-11-08 $38.20 $38.75 $37.93 $38.39 $38.01 39,635
2016-11-07 $37.17 $38.34 $37.17 $38.25 $37.87 34,883
2016-11-04 $35.76 $37.01 $35.76 $36.67 $36.31 24,303
2016-11-03 $37.17 $37.17 $35.64 $35.71 $35.36 114,019
2016-11-02 $37.67 $37.67 $37.11 $37.11 $36.74 21,748
2016-11-01 $37.49 $37.96 $37.11 $37.91 $37.54 55,002
2016-10-31 $37.71 $37.71 $37.30 $37.37 $37.00 20,218
2016-10-28 $37.88 $37.95 $37.18 $37.60 $37.23 27,255
2016-10-27 $38.66 $38.95 $38.02 $38.06 $37.68 17,692
2016-10-26 $38.26 $38.77 $38.00 $38.30 $37.92 14,542
2016-10-25 $38.57 $38.64 $38.22 $38.32 $37.94 79,212
2016-10-24 $38.90 $38.97 $38.51 $38.52 $38.14 23,248
2016-10-21 $39.13 $39.21 $38.79 $38.84 $38.46 13,082
2016-10-20 $38.72 $39.33 $38.72 $39.31 $38.92 35,304
2016-10-19 $39.19 $39.19 $38.68 $38.81 $38.43 20,899
2016-10-18 $39.02 $39.31 $39.02 $39.12 $38.73 22,893
2016-10-17 $38.57 $38.88 $38.07 $38.62 $38.24 14,914
2016-10-14 $39.71 $39.71 $38.61 $38.61 $38.23 17,391
2016-10-13 $39.21 $39.77 $39.00 $39.46 $39.07 22,839
2016-10-12 $40.58 $40.58 $39.50 $39.52 $39.13 14,699
2016-10-11 $41.15 $41.51 $40.25 $40.49 $40.09 23,337
2016-10-10 $41.59 $41.81 $41.51 $41.51 $41.10 10,768
2016-10-07 $41.30 $41.34 $40.88 $41.33 $40.92 7,634
2016-10-06 $41.68 $41.68 $41.21 $41.29 $40.88 8,079
2016-10-05 $42.03 $42.79 $42.03 $42.49 $42.07 15,317
2016-10-04 $42.15 $42.32 $41.72 $41.86 $41.45 22,177
2016-10-03 $41.88 $42.16 $41.38 $42.16 $41.74 36,065
2016-09-30 $41.22 $42.10 $41.21 $41.95 $41.54 32,290
2016-09-29 $42.62 $42.62 $41.19 $41.27 $40.86 32,999
2016-09-28 $43.30 $43.37 $42.35 $42.69 $42.27 16,260
2016-09-27 $42.58 $43.20 $42.56 $43.18 $42.75 16,180
2016-09-26 $43.10 $43.10 $42.63 $42.69 $42.27 60,783
2016-09-23 $43.58 $43.85 $43.36 $43.37 $42.94 22,122
2016-09-22 $43.50 $43.67 $43.04 $43.62 $43.19 20,690
2016-09-21 $43.20 $43.41 $42.41 $43.30 $42.87 23,345
2016-09-20 $42.80 $43.16 $42.61 $43.00 $42.58 30,861
2016-09-19 $42.46 $42.90 $42.27 $42.41 $41.99 10,832
2016-09-16 $41.87 $42.50 $41.87 $42.40 $41.98 14,170
2016-09-15 $41.53 $42.33 $41.53 $42.20 $41.76 8,660
2016-09-14 $41.23 $42.22 $41.23 $41.72 $41.28 15,271
2016-09-13 $41.59 $41.60 $40.69 $41.20 $40.77 27,684
2016-09-12 $40.36 $41.96 $40.36 $41.95 $41.51 34,452
2016-09-09 $41.34 $41.48 $40.41 $40.41 $39.98 25,794
2016-09-08 $41.11 $41.68 $41.01 $41.59 $41.15 21,114
2016-09-07 $40.77 $41.23 $40.77 $41.22 $40.79 10,805
2016-09-06 $40.47 $41.03 $40.46 $40.86 $40.43 19,366
2016-09-02 $40.34 $40.60 $40.11 $40.36 $39.93 19,126
2016-09-01 $40.26 $40.34 $39.95 $40.33 $39.90 32,531
2016-08-31 $40.54 $40.54 $39.98 $40.16 $39.74 23,737
2016-08-30 $40.73 $40.83 $40.44 $40.55 $40.12 11,298
2016-08-29 $41.14 $41.14 $40.55 $40.72 $40.29 98,581
2016-08-26 $40.81 $41.24 $40.51 $40.97 $40.54 9,735
2016-08-25 $41.17 $41.62 $40.07 $40.68 $40.25 33,085
2016-08-24 $42.54 $43.16 $40.89 $41.15 $40.71 18,025
2016-08-23 $42.71 $42.75 $42.44 $42.52 $42.07 22,806
2016-08-22 $41.69 $42.49 $41.69 $42.44 $41.99 15,712
2016-08-19 $41.57 $41.57 $41.08 $41.33 $40.89 14,753
2016-08-18 $41.41 $41.71 $41.30 $41.59 $41.15 11,131
2016-08-17 $41.59 $41.65 $41.18 $41.46 $41.02 15,894
2016-08-16 $42.10 $42.10 $41.53 $41.57 $41.13 17,404
2016-08-15 $42.00 $42.41 $42.00 $42.20 $41.76 17,951
2016-08-12 $41.71 $41.92 $41.52 $41.89 $41.45 20,593
2016-08-11 $41.48 $41.95 $41.27 $41.84 $41.40 125,053
2016-08-10 $42.40 $42.42 $41.31 $41.33 $40.89 18,708
2016-08-09 $42.58 $42.59 $42.33 $42.52 $42.07 29,743
2016-08-08 $43.04 $43.04 $42.34 $42.47 $42.02 23,915
2016-08-05 $42.81 $43.28 $42.54 $42.97 $42.52 30,659
2016-08-04 $42.84 $43.18 $42.55 $42.60 $42.15 28,722
2016-08-03 $42.02 $42.75 $42.02 $42.73 $42.27 53,313
2016-08-02 $42.31 $42.46 $41.40 $42.15 $41.71 77,345
2016-08-01 $41.72 $42.76 $41.72 $42.37 $41.92 50,049
2016-07-29 $40.71 $41.21 $40.54 $41.20 $40.77 34,234
2016-07-28 $40.98 $41.07 $40.55 $40.74 $40.31 16,820
2016-07-27 $39.99 $40.90 $39.99 $40.84 $40.41 21,452
2016-07-26 $39.89 $40.20 $39.79 $40.00 $39.58 26,505
2016-07-25 $39.84 $40.20 $39.70 $40.08 $39.66 30,815
2016-07-22 $39.91 $40.13 $39.80 $39.85 $39.43 23,560
2016-07-21 $39.68 $40.17 $39.54 $39.81 $39.39 21,058
2016-07-20 $38.42 $39.45 $38.42 $39.40 $38.98 24,798
2016-07-19 $39.24 $39.28 $38.30 $38.34 $37.94 22,071
2016-07-18 $39.16 $39.38 $38.91 $39.28 $38.87 17,836
2016-07-15 $38.63 $39.19 $38.63 $39.11 $38.70 31,136
2016-07-14 $38.77 $38.77 $38.24 $38.61 $38.20 35,891
2016-07-13 $39.51 $39.51 $38.41 $38.43 $38.02 41,053
2016-07-12 $39.43 $39.67 $39.22 $39.26 $38.85 33,576
2016-07-11 $39.55 $39.62 $39.17 $39.17 $38.76 17,942
2016-07-08 $38.87 $39.48 $38.77 $39.33 $38.92 16,532
2016-07-07 $38.74 $38.97 $38.38 $38.78 $38.37 21,270
2016-07-06 $37.43 $38.47 $37.38 $38.47 $38.06 20,894
2016-07-05 $37.88 $38.00 $37.32 $37.57 $37.17 18,894
2016-07-01 $36.77 $37.89 $36.77 $37.88 $37.48 25,952
2016-06-30 $36.87 $37.13 $36.42 $36.99 $36.60 32,474
2016-06-29 $36.56 $37.00 $36.31 $36.83 $36.44 24,796
2016-06-28 $34.90 $36.12 $34.90 $36.08 $35.70 41,457
2016-06-27 $35.52 $35.79 $34.41 $34.50 $34.14 70,999
2016-06-24 $35.98 $36.78 $35.50 $35.84 $35.46 115,434
2016-06-23 $37.00 $37.63 $36.93 $37.62 $37.22 28,990
2016-06-22 $36.88 $37.65 $36.51 $36.78 $36.39 44,902
2016-06-21 $37.55 $37.55 $36.65 $36.96 $36.57 42,025
2016-06-20 $37.40 $38.04 $37.40 $37.47 $37.07 25,577
2016-06-17 $38.07 $38.28 $37.01 $37.01 $36.62 28,164
2016-06-16 $38.04 $38.16 $37.52 $38.15 $37.75 18,348
2016-06-15 $38.28 $38.55 $38.05 $38.15 $37.75 20,033
2016-06-14 $38.07 $38.47 $37.63 $38.08 $37.68 38,944
2016-06-13 $38.50 $39.10 $38.15 $38.19 $37.79 41,928
2016-06-10 $39.14 $39.14 $38.51 $38.70 $38.29 29,340
2016-06-09 $40.10 $40.33 $39.52 $39.52 $39.10 71,730
2016-06-08 $40.33 $40.36 $39.93 $40.26 $39.84 33,243
2016-06-07 $40.91 $40.91 $40.20 $40.20 $39.78 27,179
2016-06-06 $40.88 $41.55 $40.44 $41.47 $41.03 33,694
2016-06-03 $41.63 $41.63 $40.48 $40.79 $40.36 20,011
2016-06-02 $40.85 $41.72 $40.85 $41.72 $41.28 19,966
2016-06-01 $40.51 $41.03 $40.30 $40.86 $40.43 20,139
2016-05-31 $40.31 $40.97 $40.31 $40.70 $40.27 27,677
2016-05-27 $39.77 $40.14 $39.56 $40.14 $39.72 37,900
2016-05-26 $40.23 $40.23 $39.60 $39.72 $39.30 30,909
2016-05-25 $40.08 $40.47 $39.99 $40.39 $39.96 34,710
2016-05-24 $39.25 $39.87 $39.10 $39.80 $39.38 40,860
2016-05-23 $38.55 $39.27 $38.50 $38.86 $38.45 76,673
2016-05-20 $37.71 $38.55 $37.71 $38.47 $38.06 124,695
2016-05-19 $38.03 $38.61 $37.40 $37.68 $37.28 64,814
2016-05-18 $37.50 $38.51 $37.50 $38.30 $37.90 88,042
2016-05-17 $38.04 $38.26 $37.41 $37.54 $37.14 62,523
2016-05-16 $37.47 $38.30 $37.47 $38.17 $37.77 32,631
2016-05-13 $36.84 $37.69 $36.84 $37.37 $36.98 30,737
2016-05-12 $37.52 $37.59 $36.44 $36.91 $36.52 53,776
2016-05-11 $38.66 $38.66 $37.34 $37.34 $36.95 21,252
2016-05-10 $38.73 $38.74 $37.85 $38.70 $38.29 41,832
2016-05-09 $37.41 $38.84 $37.41 $38.47 $38.06 27,438
2016-05-06 $37.26 $37.57 $36.76 $37.34 $36.95 37,076
2016-05-05 $37.46 $37.56 $36.98 $37.43 $37.04 36,379
2016-05-04 $38.34 $38.38 $37.23 $37.27 $36.88 77,975
2016-05-03 $39.48 $39.54 $38.52 $38.56 $38.15 33,582
2016-05-02 $39.46 $39.85 $38.72 $39.80 $39.38 60,476
2016-04-29 $39.98 $40.15 $39.06 $39.32 $38.91 41,400
2016-04-28 $40.42 $41.42 $40.18 $40.35 $39.92 45,106
2016-04-27 $41.22 $41.22 $40.45 $40.71 $40.28 30,860
2016-04-26 $42.21 $42.23 $41.09 $41.39 $40.95 16,476
2016-04-25 $42.21 $42.64 $42.00 $42.13 $41.69 16,247
2016-04-22 $42.36 $42.47 $41.46 $42.36 $41.91 36,426
2016-04-21 $41.33 $42.32 $41.23 $42.29 $41.84 30,405
2016-04-20 $41.48 $41.83 $41.10 $41.36 $40.92 28,074
2016-04-19 $41.79 $41.79 $40.99 $41.23 $40.80 33,170
2016-04-18 $41.03 $41.97 $40.93 $41.76 $41.32 24,893
2016-04-15 $41.40 $41.40 $40.76 $41.15 $40.72 22,562
2016-04-14 $41.40 $41.58 $41.19 $41.31 $40.87 28,134
2016-04-13 $40.59 $41.34 $40.28 $41.28 $40.84 26,657
2016-04-12 $39.86 $40.28 $39.33 $40.20 $39.78 31,669
2016-04-11 $40.53 $40.58 $39.58 $39.68 $39.26 51,303
2016-04-08 $41.39 $41.47 $40.00 $40.50 $40.07 38,026
2016-04-07 $41.77 $42.10 $40.66 $40.94 $40.51 77,508
2016-04-06 $39.82 $42.06 $39.80 $42.02 $41.58 55,638
2016-04-05 $39.41 $40.10 $39.26 $39.60 $39.18 22,777
2016-04-04 $39.44 $40.42 $39.37 $39.67 $39.25 36,851
2016-04-01 $38.14 $39.36 $37.83 $39.26 $38.85 46,120
2016-03-31 $37.33 $38.91 $37.33 $38.28 $37.88 40,457
2016-03-30 $37.50 $38.24 $36.91 $37.07 $36.68 29,472
2016-03-29 $36.38 $37.33 $35.54 $37.29 $36.90 43,618
2016-03-28 $37.42 $37.56 $36.52 $36.55 $36.16 34,180
2016-03-24 $36.75 $37.93 $36.04 $37.25 $36.86 43,261
2016-03-23 $38.60 $38.95 $36.99 $36.99 $36.60 31,390
2016-03-22 $37.17 $38.74 $37.17 $38.67 $38.26 46,875
2016-03-21 $36.60 $37.77 $36.55 $37.37 $36.98 53,052
2016-03-18 $36.07 $37.11 $35.40 $36.83 $36.44 62,500
2016-03-17 $35.83 $36.16 $34.79 $35.77 $35.39 69,853
2016-03-16 $36.42 $37.00 $35.38 $35.96 $35.58 52,649
2016-03-15 $37.94 $37.94 $36.35 $36.50 $36.12 55,397
2016-03-14 $38.08 $38.59 $38.03 $38.23 $37.83 53,177
2016-03-11 $37.51 $38.14 $37.23 $38.14 $37.74 43,551
2016-03-10 $37.97 $38.31 $36.62 $37.06 $36.67 35,833
2016-03-09 $38.41 $38.46 $37.20 $37.68 $37.28 26,391
2016-03-08 $39.98 $39.99 $38.18 $38.24 $37.84 26,881
2016-03-07 $38.57 $40.11 $38.19 $39.91 $39.49 33,369
2016-03-04 $38.87 $39.56 $38.42 $38.64 $38.23 37,277
2016-03-03 $39.30 $39.37 $38.48 $38.76 $38.35 40,958
2016-03-02 $38.17 $39.41 $38.16 $39.26 $38.85 40,469
2016-03-01 $37.34 $38.17 $36.81 $38.17 $37.76 31,618
2016-02-29 $37.41 $37.62 $36.82 $36.86 $36.47 44,625
2016-02-26 $37.23 $37.63 $36.93 $37.41 $37.02 48,886
2016-02-25 $37.12 $37.24 $36.63 $36.96 $36.57 17,571
2016-02-24 $36.28 $36.96 $35.62 $36.91 $36.52 30,089
2016-02-23 $37.44 $37.75 $36.57 $36.57 $36.18 29,731
2016-02-22 $37.88 $38.22 $37.47 $37.62 $37.22 32,196
2016-02-19 $36.76 $37.47 $36.30 $37.47 $37.07 27,289
2016-02-18 $38.29 $38.29 $36.91 $36.91 $36.52 37,823
2016-02-17 $37.47 $38.30 $37.40 $38.20 $37.80 28,258
2016-02-16 $36.43 $37.14 $36.43 $37.14 $36.75 49,005
2016-02-12 $35.22 $35.90 $34.53 $35.87 $35.49 87,704
2016-02-11 $34.37 $35.05 $34.02 $34.76 $34.39 97,799
2016-02-10 $35.38 $36.31 $35.18 $35.22 $34.85 72,525
2016-02-09 $34.21 $35.93 $34.13 $35.07 $34.70 86,600
2016-02-08 $35.93 $35.93 $34.53 $34.95 $34.58 121,128
2016-02-05 $38.07 $38.07 $36.73 $37.09 $36.70 53,661
2016-02-04 $37.53 $39.39 $37.38 $38.25 $37.85 60,205
2016-02-03 $37.66 $37.81 $36.15 $37.70 $37.30 149,311
2016-02-02 $38.28 $38.33 $37.25 $37.51 $37.11 44,669
2016-02-01 $38.22 $39.00 $37.81 $38.72 $38.31 129,133
2016-01-29 $37.87 $38.67 $37.42 $38.53 $38.12 74,972
2016-01-28 $39.78 $39.78 $37.39 $37.99 $37.59 78,009
2016-01-27 $40.95 $41.20 $39.26 $39.54 $39.12 44,554
2016-01-26 $41.16 $41.20 $39.76 $40.75 $40.32 65,903
2016-01-25 $41.16 $41.96 $40.94 $40.97 $40.54 32,350
2016-01-22 $40.99 $41.54 $40.58 $41.51 $41.07 99,114
2016-01-21 $40.72 $41.44 $40.09 $40.09 $39.67 65,280
2016-01-20 $38.68 $41.37 $37.97 $40.77 $40.34 159,265
2016-01-19 $41.68 $41.84 $38.90 $39.50 $39.08 274,080
2016-01-15 $40.35 $41.33 $39.73 $41.04 $40.61 56,670
2016-01-14 $40.97 $42.44 $39.30 $41.95 $41.51 116,156
2016-01-13 $43.49 $43.68 $40.68 $40.69 $40.26 103,425
2016-01-12 $43.21 $44.40 $41.77 $43.34 $42.88 124,741
2016-01-11 $44.77 $44.93 $41.83 $42.82 $42.37 414,513
2016-01-08 $45.86 $46.10 $44.48 $44.54 $44.07 63,081
2016-01-07 $46.31 $46.62 $45.28 $45.43 $44.95 114,471
2016-01-06 $47.67 $48.09 $46.82 $47.33 $46.83 85,133
2016-01-05 $49.00 $49.29 $48.21 $48.40 $47.89 46,961
2016-01-04 $49.64 $49.64 $48.70 $49.09 $48.57 36,311
2015-12-31 $50.88 $51.03 $50.52 $50.52 $49.99 18,465
2015-12-30 $51.20 $51.37 $50.86 $50.99 $50.45 21,864
2015-12-29 $50.83 $51.38 $50.72 $51.31 $50.77 42,151
2015-12-28 $50.22 $50.59 $50.06 $50.49 $49.96 20,450
2015-12-24 $50.57 $50.79 $50.39 $50.56 $50.03 4,579
2015-12-23 $50.36 $50.65 $50.08 $50.59 $50.06 35,610
2015-12-22 $50.13 $50.19 $49.65 $49.96 $49.43 18,418
2015-12-21 $49.70 $50.03 $49.02 $49.97 $49.44 35,326
2015-12-18 $49.27 $50.11 $49.27 $49.41 $48.89 28,827
2015-12-17 $50.56 $50.56 $49.41 $49.74 $48.91 18,463
2015-12-16 $49.27 $50.44 $49.14 $50.42 $49.58 32,273
2015-12-15 $48.11 $49.24 $48.01 $49.04 $48.22 53,648
2015-12-14 $47.85 $48.38 $46.95 $47.68 $46.88 41,718
2015-12-11 $48.81 $49.10 $47.80 $47.83 $47.03 55,185
2015-12-10 $48.73 $49.57 $48.63 $49.38 $48.56 18,256
2015-12-09 $49.47 $49.55 $48.48 $48.68 $47.87 30,241
2015-12-08 $48.56 $49.94 $48.52 $49.78 $48.95 56,512
2015-12-07 $50.23 $50.24 $49.01 $49.09 $48.27 26,667
2015-12-04 $49.17 $50.29 $49.00 $50.29 $49.45 39,275
2015-12-03 $51.29 $51.29 $48.62 $48.98 $48.16 25,256
2015-12-02 $51.05 $51.69 $50.76 $50.81 $49.96 18,450
2015-12-01 $51.27 $51.39 $50.42 $51.18 $50.33 33,042
2015-11-30 $51.98 $51.98 $50.65 $50.99 $50.14 49,009
2015-11-27 $51.73 $52.03 $51.64 $51.88 $51.01 13,419
2015-11-25 $51.13 $51.85 $51.13 $51.73 $50.87 20,893
2015-11-24 $50.81 $51.14 $50.56 $50.97 $50.12 37,702
2015-11-23 $50.79 $51.46 $50.79 $51.11 $50.26 21,473
2015-11-20 $50.95 $51.42 $50.80 $50.87 $50.02 29,055
2015-11-19 $51.75 $51.78 $50.80 $50.85 $50.00 17,038
2015-11-18 $50.63 $51.81 $50.47 $51.78 $50.92 53,315
2015-11-17 $49.71 $50.72 $49.42 $50.33 $49.49 39,710
2015-11-16 $49.38 $49.62 $48.50 $49.45 $48.63 58,905
2015-11-13 $49.39 $50.33 $49.00 $49.68 $48.85 26,139
2015-11-12 $49.87 $50.42 $49.47 $49.50 $48.67 66,360
2015-11-11 $51.11 $51.11 $50.07 $50.09 $49.25 93,855
2015-11-10 $50.80 $51.09 $50.27 $51.05 $50.20 25,985
2015-11-09 $50.38 $51.16 $50.26 $51.01 $50.16 25,553
2015-11-06 $50.69 $50.84 $49.40 $50.46 $49.62 99,704
2015-11-05 $51.53 $51.64 $50.44 $50.97 $50.12 31,365
2015-11-04 $52.07 $52.20 $50.76 $51.60 $50.74 46,784
2015-11-03 $51.61 $52.21 $50.88 $51.82 $50.96 63,019
2015-11-02 $50.21 $51.73 $50.21 $51.73 $50.87 22,320
2015-10-30 $50.40 $50.50 $49.74 $50.02 $49.19 36,428
2015-10-29 $51.10 $51.78 $50.15 $50.36 $49.52 38,580
2015-10-28 $49.97 $51.06 $49.35 $51.04 $50.19 57,025
2015-10-27 $48.56 $50.12 $48.50 $50.11 $49.27 51,280
2015-10-26 $48.53 $49.32 $47.99 $48.57 $47.76 85,246
2015-10-23 $47.80 $48.63 $47.61 $48.46 $47.65 62,287
2015-10-22 $46.81 $47.53 $46.06 $47.14 $46.35 157,177
2015-10-21 $47.50 $47.60 $45.47 $46.67 $45.89 191,729
2015-10-20 $48.10 $48.19 $46.58 $46.63 $45.85 99,627
2015-10-19 $47.52 $48.90 $46.94 $48.11 $47.31 111,155
2015-10-16 $47.75 $48.24 $46.89 $47.55 $46.76 127,945
2015-10-15 $45.10 $47.68 $45.10 $47.68 $46.88 101,066
2015-10-14 $45.30 $46.44 $44.89 $45.43 $44.67 147,237
2015-10-13 $46.20 $47.18 $44.98 $45.05 $44.30 359,676
2015-10-12 $46.91 $47.02 $46.02 $46.47 $45.70 430,930
2015-10-09 $46.24 $46.98 $45.57 $46.45 $45.68 108,470
2015-10-08 $46.65 $46.76 $44.70 $46.19 $45.42 95,374
2015-10-07 $46.47 $47.47 $45.60 $46.82 $46.04 167,515
2015-10-06 $47.75 $48.00 $44.86 $46.28 $45.51 216,335
2015-10-05 $48.71 $49.37 $47.62 $48.14 $47.34 70,035
2015-10-02 $45.28 $48.31 $45.26 $48.31 $47.50 71,048
2015-10-01 $46.00 $46.23 $44.90 $46.23 $45.46 62,226
2015-09-30 $44.86 $46.30 $44.68 $45.72 $44.96 55,071
2015-09-29 $44.73 $46.37 $43.51 $44.09 $43.35 121,303
2015-09-28 $46.97 $46.97 $43.52 $44.64 $43.90 199,596
2015-09-25 $50.90 $50.97 $46.39 $47.23 $46.44 127,328
2015-09-24 $50.69 $50.70 $49.07 $50.24 $49.40 91,133
2015-09-23 $51.35 $51.76 $50.35 $51.08 $50.23 30,533
2015-09-22 $51.52 $51.75 $50.31 $51.21 $50.36 73,756
2015-09-21 $55.01 $55.14 $51.61 $52.24 $51.37 55,986
2015-09-18 $55.48 $55.72 $54.72 $54.75 $53.84 26,139
2015-09-17 $55.16 $56.90 $54.93 $56.30 $55.22 28,175
2015-09-16 $55.77 $56.13 $54.68 $55.25 $54.19 40,956
2015-09-15 $55.02 $55.75 $54.75 $55.57 $54.51 35,903
2015-09-14 $55.28 $55.30 $54.30 $54.89 $53.84 53,852
2015-09-11 $54.17 $55.17 $54.03 $55.17 $54.12 39,337
2015-09-10 $53.47 $54.80 $53.32 $54.54 $53.50 42,598
2015-09-09 $55.14 $55.37 $53.30 $53.42 $52.40 77,178
2015-09-08 $54.04 $54.87 $53.58 $54.79 $53.74 54,277
2015-09-04 $52.47 $53.63 $52.13 $53.05 $52.04 62,951
2015-09-03 $54.62 $54.92 $52.91 $53.00 $51.99 110,462
2015-09-02 $52.72 $54.46 $52.25 $54.46 $53.42 54,488
2015-09-01 $53.04 $53.59 $52.09 $52.20 $51.20 74,996

Invesco Dynamic Biotechnology & Genome ETF (PBE) News Headlines

Recent Invesco Dynamic Biotechnology & Genome ETF (PBE) News
Similar Companies to Invesco Dynamic Biotechnology & Genome ETF (PBE) 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.