Invesco WilderHill Clean Energy ETF (PBW) Exchange: NYSE ARCA

Data as of April 26, 2024

$24.89 ($0.59) 2.43%

Invesco WilderHill Clean Energy ETF - Daily Information
Click for more stock information on Invesco WilderHill Clean Energy ETF.
Daily Information Data
Date April 26, 2024
Open $24.47
Previous Close $24.89
High $25.04
Low $24.32
Adjusted Open $24.47
Previous Adjusted Close $24.89
Adjusted High $25.04
Adjusted Low $24.32

About Invesco WilderHill Clean Energy ETF (PBW)

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, WilderShares (the “Index Provider”) compiles and maintains the Underlying Index, which is composed of stocks of publicly traded companies in the United States that are engaged in the business of the advancement of cleaner energy and conservation. Stocks are included in the Underlying Index based on the Index Provider’s evaluation that such companies will substantially benefit from a societal transition toward the use of cleaner energy and conservation. As of June 30, 2020, the Underlying Index was comprised of 40 constituents with market capitalizations ranging from $187.7 million to $201.2 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. 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 clean energy industry and the industrials and information technology sectors. The Fund’s portfolio holdings, and the extent to which it concentrates in any industry or group of industries, are likely to change over time.

Historical Stock Data for Invesco WilderHill Clean Energy ETF (PBW)

Date Open High Low Close Adj.Close Volume
2024-02-09 $24.47 $25.04 $24.32 $24.89 $24.89 338,833
2024-02-08 $23.83 $24.46 $23.78 $24.30 $24.30 159,645
2024-02-07 $24.19 $24.30 $23.52 $23.88 $23.88 164,084
2024-02-06 $22.88 $23.80 $22.66 $23.75 $23.75 216,369
2024-02-05 $23.39 $23.39 $22.59 $22.78 $22.78 217,369
2024-02-02 $23.99 $23.99 $23.42 $23.78 $23.78 130,708
2024-02-01 $24.17 $24.78 $23.71 $24.32 $24.32 126,097
2024-01-31 $24.20 $24.89 $23.66 $23.66 $23.66 600,323
2024-01-30 $24.74 $24.74 $24.23 $24.31 $24.31 95,387
2024-01-29 $24.09 $25.00 $23.78 $25.00 $25.00 132,454
2024-01-26 $24.31 $24.70 $24.09 $24.10 $24.10 108,890
2024-01-25 $24.38 $24.49 $23.74 $24.20 $24.20 188,294
2024-01-24 $25.25 $25.37 $24.05 $24.08 $24.08 193,142
2024-01-23 $24.94 $25.27 $24.48 $24.86 $24.86 151,976
2024-01-22 $23.66 $24.82 $23.58 $24.28 $24.28 247,570
2024-01-19 $23.53 $23.53 $22.67 $23.50 $23.50 437,834
2024-01-18 $24.04 $24.04 $23.20 $23.50 $23.50 211,882
2024-01-17 $23.72 $23.85 $23.40 $23.77 $23.77 726,823
2024-01-16 $25.11 $25.11 $24.10 $24.17 $24.17 299,956
2024-01-12 $25.95 $26.36 $25.22 $25.28 $25.28 236,200
2024-01-11 $26.37 $26.37 $25.41 $25.73 $25.73 239,300
2024-01-10 $26.99 $27.00 $26.26 $26.34 $26.34 592,410
2024-01-09 $27.30 $27.36 $26.83 $26.95 $26.95 197,374
2024-01-08 $27.30 $27.70 $26.90 $27.57 $27.57 133,509
2024-01-05 $27.53 $28.02 $27.23 $27.29 $27.29 302,704
2024-01-04 $28.01 $28.07 $27.73 $27.73 $27.73 168,201
2024-01-03 $28.54 $28.54 $27.57 $28.02 $28.02 261,082
2024-01-02 $29.37 $29.83 $28.78 $28.90 $28.90 153,113
2023-12-29 $30.48 $30.50 $29.66 $29.72 $29.72 279,823
2023-12-28 $30.58 $30.94 $30.36 $30.54 $30.54 224,436
2023-12-27 $30.88 $30.88 $30.33 $30.53 $30.53 287,789
2023-12-26 $30.04 $30.80 $30.04 $30.68 $30.68 199,131
2023-12-22 $29.64 $30.09 $29.44 $29.80 $29.80 638,852
2023-12-21 $29.19 $29.57 $29.09 $29.46 $29.46 238,283
2023-12-20 $29.83 $30.06 $28.55 $28.63 $28.63 384,255
2023-12-19 $29.41 $30.12 $29.35 $29.96 $29.96 226,618
2023-12-18 $29.65 $29.84 $28.88 $29.06 $29.06 269,623
2023-12-15 $30.31 $30.57 $29.57 $29.70 $29.51 344,645
2023-12-14 $29.01 $30.53 $28.92 $30.11 $29.91 575,887
2023-12-13 $26.34 $28.25 $26.11 $28.22 $28.04 730,260
2023-12-12 $27.07 $27.07 $26.11 $26.39 $26.22 324,968
2023-12-11 $27.26 $27.35 $26.87 $27.12 $26.94 347,913
2023-12-08 $27.05 $27.72 $26.85 $27.28 $27.10 300,219
2023-12-07 $27.05 $27.28 $26.80 $27.09 $26.91 488,539
2023-12-06 $27.37 $27.87 $26.82 $26.88 $26.70 471,553
2023-12-05 $27.82 $27.85 $27.08 $27.11 $26.93 154,648
2023-12-04 $27.61 $28.28 $27.51 $27.97 $27.79 170,262
2023-12-01 $26.45 $27.70 $26.01 $27.67 $27.67 541,641
2023-11-30 $26.86 $26.96 $26.26 $26.51 $26.51 413,164
2023-11-29 $26.37 $27.17 $26.37 $26.66 $26.66 561,241
2023-11-28 $25.55 $25.87 $25.11 $25.82 $25.82 555,446
2023-11-27 $26.34 $26.34 $25.56 $25.59 $25.59 151,993
2023-11-24 $26.27 $26.82 $26.16 $26.47 $26.47 282,350
2023-11-22 $26.37 $26.64 $26.16 $26.29 $26.29 164,485
2023-11-21 $26.86 $26.86 $26.11 $26.21 $26.21 264,536
2023-11-20 $26.91 $27.47 $26.73 $27.08 $27.08 283,289
2023-11-17 $26.69 $26.82 $26.21 $26.80 $26.80 243,494
2023-11-16 $27.27 $27.27 $26.33 $26.51 $26.51 152,249
2023-11-15 $27.13 $28.34 $27.12 $27.51 $27.51 361,908
2023-11-14 $25.76 $26.93 $25.76 $26.91 $26.91 225,132
2023-11-13 $24.51 $25.09 $24.24 $24.87 $24.87 217,038
2023-11-10 $24.98 $25.00 $24.31 $24.64 $24.64 180,927
2023-11-09 $25.95 $26.17 $24.91 $24.93 $24.93 214,173
2023-11-08 $26.32 $26.32 $25.55 $25.70 $25.70 133,979
2023-11-07 $26.09 $26.30 $25.63 $26.17 $26.17 372,443
2023-11-06 $27.27 $27.27 $25.99 $26.26 $26.26 191,547
2023-11-03 $26.85 $27.58 $26.76 $27.00 $27.00 538,639
2023-11-02 $25.09 $26.23 $25.09 $26.18 $26.18 145,219
2023-11-01 $24.97 $25.02 $24.26 $24.67 $24.67 296,168
2023-10-31 $24.62 $25.02 $24.59 $24.98 $24.98 539,296
2023-10-30 $25.15 $25.41 $24.42 $24.57 $24.57 77,914
2023-10-27 $25.72 $25.72 $24.74 $24.80 $24.80 128,422
2023-10-26 $26.02 $26.27 $25.49 $25.63 $25.63 108,150
2023-10-25 $26.03 $26.32 $25.63 $25.89 $25.89 120,437
2023-10-24 $26.43 $27.15 $26.17 $26.23 $26.23 974,500
2023-10-23 $26.18 $26.66 $25.65 $26.05 $26.05 124,305
2023-10-20 $26.91 $27.11 $26.42 $26.50 $26.50 231,704
2023-10-19 $28.42 $28.42 $27.44 $27.58 $27.58 93,488
2023-10-18 $29.79 $29.79 $28.45 $28.54 $28.54 115,307
2023-10-17 $29.15 $30.39 $29.15 $30.09 $30.09 383,636
2023-10-16 $29.25 $29.65 $28.90 $29.50 $29.50 199,222
2023-10-13 $29.69 $29.69 $28.94 $29.13 $29.13 121,473
2023-10-12 $30.62 $30.62 $29.30 $29.58 $29.58 319,867
2023-10-11 $31.17 $31.35 $30.35 $30.57 $30.57 515,248
2023-10-10 $28.93 $30.90 $28.91 $30.79 $30.79 369,127
2023-10-09 $28.91 $29.25 $28.42 $28.94 $28.94 97,788
2023-10-06 $28.29 $29.51 $28.22 $29.38 $29.38 169,823
2023-10-05 $29.38 $29.38 $28.34 $28.64 $28.64 239,787
2023-10-04 $29.30 $29.58 $28.64 $29.49 $29.49 167,255
2023-10-03 $29.67 $29.88 $29.13 $29.28 $29.28 271,359
2023-10-02 $31.26 $31.30 $29.99 $30.12 $30.12 141,553
2023-09-29 $31.94 $32.22 $31.13 $31.43 $31.43 138,706
2023-09-28 $31.28 $31.80 $30.74 $31.44 $31.44 136,851
2023-09-27 $31.47 $31.66 $30.88 $31.26 $31.26 101,438
2023-09-26 $31.26 $31.83 $31.07 $31.15 $31.15 86,255
2023-09-25 $31.20 $31.86 $31.20 $31.53 $31.53 139,690
2023-09-22 $32.30 $32.51 $31.38 $31.44 $31.44 179,425
2023-09-21 $32.55 $32.56 $31.88 $31.88 $31.88 478,633
2023-09-20 $33.87 $34.10 $33.04 $33.10 $33.10 119,340
2023-09-19 $33.79 $34.10 $33.49 $33.64 $33.64 114,270
2023-09-18 $34.74 $34.80 $33.81 $33.84 $33.84 149,014
2023-09-15 $35.44 $35.70 $34.75 $34.99 $34.79 748,879
2023-09-14 $34.97 $35.64 $34.97 $35.49 $35.29 62,125
2023-09-13 $35.20 $35.48 $34.60 $34.63 $34.43 131,145
2023-09-12 $34.86 $35.66 $34.79 $35.24 $35.04 143,952
2023-09-11 $35.31 $35.48 $34.71 $35.07 $34.87 485,141
2023-09-08 $35.10 $35.10 $34.42 $34.89 $34.69 1,121,073
2023-09-07 $35.04 $35.04 $34.19 $35.02 $34.82 195,410
2023-09-06 $36.39 $36.59 $35.53 $35.66 $35.46 205,290
2023-09-05 $36.55 $36.90 $36.13 $36.42 $36.21 326,501
2023-09-01 $36.98 $37.35 $36.68 $36.74 $36.53 105,362
2023-08-31 $36.78 $37.11 $36.30 $36.32 $36.11 253,731
2023-08-30 $36.90 $37.13 $36.52 $36.67 $36.46 291,617
2023-08-29 $35.65 $37.16 $35.20 $37.02 $36.81 230,817
2023-08-28 $35.54 $35.87 $35.39 $35.67 $35.47 352,531
2023-08-25 $34.90 $35.41 $34.35 $35.21 $35.01 66,768
2023-08-24 $35.90 $35.90 $34.59 $34.64 $34.44 125,473
2023-08-23 $35.18 $36.01 $35.00 $35.74 $35.54 74,584
2023-08-22 $35.84 $36.00 $34.75 $35.21 $35.01 261,110
2023-08-21 $35.53 $35.74 $35.28 $35.52 $35.32 278,379
2023-08-18 $34.58 $35.50 $34.49 $35.29 $35.09 362,708
2023-08-17 $36.00 $36.18 $35.15 $35.17 $34.97 127,312
2023-08-16 $36.69 $37.00 $35.91 $35.93 $35.73 97,880
2023-08-15 $37.87 $37.87 $36.72 $36.92 $36.71 107,535
2023-08-14 $37.73 $38.13 $37.06 $38.05 $37.84 126,419
2023-08-11 $38.18 $38.25 $37.70 $38.15 $37.93 141,848
2023-08-10 $39.45 $39.60 $38.33 $38.49 $38.27 133,154
2023-08-09 $39.90 $40.00 $39.00 $39.31 $39.09 217,778
2023-08-08 $39.03 $39.75 $38.62 $39.71 $39.49 190,606
2023-08-07 $40.58 $40.58 $39.11 $39.73 $39.51 214,339
2023-08-04 $41.19 $41.26 $40.23 $40.27 $40.04 192,346
2023-08-03 $40.90 $41.58 $40.88 $41.01 $40.78 179,709
2023-08-02 $41.99 $42.01 $40.48 $41.06 $40.83 340,849
2023-08-01 $43.27 $43.49 $42.80 $43.08 $42.84 79,415
2023-07-31 $42.55 $43.63 $42.50 $43.58 $43.33 222,260
2023-07-28 $41.61 $42.30 $41.30 $42.26 $42.02 76,900
2023-07-27 $42.80 $42.80 $40.76 $40.98 $40.75 149,717
2023-07-26 $41.40 $42.37 $41.25 $42.05 $41.81 124,616
2023-07-25 $42.25 $42.54 $41.59 $41.64 $41.40 101,093
2023-07-24 $42.04 $42.41 $41.63 $42.08 $41.84 179,428
2023-07-21 $42.81 $42.81 $41.53 $41.93 $41.69 111,268
2023-07-20 $43.02 $43.02 $41.96 $42.52 $42.28 127,848
2023-07-19 $43.91 $44.20 $43.08 $43.29 $43.05 203,347
2023-07-18 $43.58 $44.64 $43.52 $43.70 $43.45 257,810
2023-07-17 $41.78 $43.80 $41.42 $43.43 $43.18 154,484
2023-07-14 $43.42 $43.47 $41.57 $41.82 $41.58 571,089
2023-07-13 $43.40 $44.10 $43.17 $43.41 $43.16 417,214
2023-07-12 $43.36 $43.45 $42.77 $43.10 $42.86 219,444
2023-07-11 $42.50 $42.54 $41.68 $42.44 $42.20 175,005
2023-07-10 $40.97 $42.33 $40.43 $42.31 $42.07 303,360
2023-07-07 $39.56 $41.41 $39.56 $40.72 $40.72 186,818
2023-07-06 $40.22 $40.34 $38.59 $39.36 $39.36 163,670
2023-07-05 $40.68 $41.15 $40.06 $40.82 $40.82 133,015
2023-07-03 $40.49 $41.53 $40.43 $40.64 $40.64 131,415
2023-06-30 $40.08 $40.42 $39.71 $40.12 $40.12 180,184
2023-06-29 $39.17 $40.23 $39.06 $39.50 $39.50 276,613
2023-06-28 $37.58 $38.71 $37.51 $38.67 $38.67 122,562
2023-06-27 $36.84 $37.65 $36.55 $37.56 $37.56 222,676
2023-06-26 $36.87 $37.58 $36.54 $36.64 $36.64 329,208
2023-06-23 $37.07 $37.07 $36.56 $36.74 $36.74 624,148
2023-06-22 $38.06 $38.06 $37.23 $37.67 $37.67 401,139
2023-06-21 $38.70 $38.88 $38.09 $38.31 $38.31 204,693
2023-06-20 $39.53 $39.61 $38.42 $38.88 $38.88 265,027
2023-06-16 $40.95 $41.09 $39.71 $39.86 $39.60 562,341
2023-06-15 $39.75 $40.84 $39.55 $40.57 $40.30 305,957
2023-06-14 $41.38 $41.40 $39.66 $39.99 $39.73 102,266
2023-06-13 $39.97 $41.02 $39.97 $40.86 $40.59 255,806
2023-06-12 $38.63 $39.56 $38.06 $39.39 $39.13 229,079
2023-06-09 $39.04 $39.25 $38.21 $38.44 $38.19 215,377
2023-06-08 $39.30 $39.35 $38.44 $38.80 $38.54 141,854
2023-06-07 $39.19 $39.98 $39.07 $39.33 $39.07 393,563
2023-06-06 $37.53 $39.00 $37.46 $38.88 $38.62 144,470
2023-06-05 $37.82 $38.04 $37.43 $37.68 $37.43 107,239
2023-06-02 $37.92 $38.14 $37.36 $37.88 $37.63 182,511
2023-06-01 $36.59 $37.50 $36.08 $37.21 $36.96 177,246
2023-05-31 $36.89 $37.11 $35.79 $36.59 $36.35 733,539
2023-05-30 $36.90 $37.57 $36.63 $37.11 $37.11 182,216
2023-05-26 $36.11 $36.55 $35.74 $36.45 $36.45 127,181
2023-05-25 $36.73 $36.73 $35.68 $36.01 $36.01 162,777
2023-05-24 $36.80 $36.80 $36.08 $36.57 $36.57 301,978
2023-05-23 $37.19 $38.36 $37.05 $37.39 $37.39 159,732
2023-05-22 $36.16 $37.47 $36.10 $37.35 $37.35 311,325
2023-05-19 $36.79 $36.93 $35.72 $35.91 $35.91 218,969
2023-05-18 $36.84 $36.84 $36.16 $36.56 $36.56 205,979
2023-05-17 $35.87 $37.03 $35.53 $36.92 $36.92 414,904
2023-05-16 $36.38 $36.49 $35.66 $35.70 $35.70 111,476
2023-05-15 $36.14 $37.12 $35.84 $36.65 $36.65 105,203
2023-05-12 $36.35 $36.92 $35.47 $35.89 $35.89 339,882
2023-05-11 $36.10 $36.46 $35.77 $36.04 $36.04 142,738
2023-05-10 $36.24 $36.60 $35.88 $36.06 $36.06 154,354
2023-05-09 $35.43 $35.73 $35.05 $35.58 $35.58 166,260
2023-05-08 $35.92 $35.98 $35.18 $35.80 $35.80 253,019
2023-05-05 $34.59 $35.67 $34.59 $35.54 $35.54 266,692
2023-05-04 $34.64 $34.64 $33.71 $34.03 $34.03 131,638
2023-05-03 $34.10 $35.08 $33.95 $34.43 $34.43 223,233
2023-05-02 $34.44 $34.44 $33.67 $34.03 $34.03 234,690
2023-05-01 $35.36 $35.62 $34.48 $34.62 $34.62 362,218
2023-04-28 $34.99 $35.55 $34.60 $35.43 $35.43 506,280
2023-04-27 $34.97 $35.39 $34.80 $35.20 $35.20 149,362
2023-04-26 $35.38 $35.46 $34.30 $34.49 $34.49 396,350
2023-04-25 $36.56 $36.56 $35.52 $35.64 $35.64 281,807
2023-04-24 $36.38 $36.98 $36.11 $36.89 $36.89 163,819
2023-04-21 $36.42 $36.56 $35.95 $36.36 $36.36 633,031
2023-04-20 $36.30 $36.95 $36.19 $36.48 $36.48 323,231
2023-04-19 $37.02 $37.20 $36.55 $37.05 $37.05 558,612
2023-04-18 $38.52 $38.52 $37.19 $37.53 $37.53 338,556
2023-04-17 $37.78 $38.45 $37.56 $38.23 $38.23 675,786
2023-04-14 $38.19 $38.43 $37.29 $37.61 $37.61 97,992
2023-04-13 $37.96 $38.70 $37.79 $38.24 $38.24 158,805
2023-04-12 $39.10 $39.23 $37.57 $37.60 $37.60 423,050
2023-04-11 $37.92 $38.62 $37.84 $38.46 $38.46 229,889
2023-04-10 $36.79 $37.73 $36.62 $37.68 $37.68 197,970
2023-04-06 $37.12 $37.25 $36.53 $37.06 $37.06 208,694
2023-04-05 $38.38 $38.38 $36.80 $37.14 $37.14 295,663
2023-04-04 $39.46 $39.46 $38.17 $38.55 $38.55 307,215
2023-04-03 $40.32 $40.64 $38.99 $39.32 $39.32 439,925
2023-03-31 $39.12 $40.78 $39.12 $40.41 $40.41 397,168
2023-03-30 $39.12 $39.84 $38.94 $39.06 $39.06 497,613
2023-03-29 $37.49 $38.45 $37.00 $38.33 $38.33 198,880
2023-03-28 $37.16 $37.32 $36.78 $37.02 $37.02 151,787
2023-03-27 $37.29 $37.34 $36.30 $36.95 $36.95 215,377
2023-03-24 $36.77 $36.86 $35.95 $36.82 $36.82 339,498
2023-03-23 $37.39 $38.61 $36.68 $37.09 $37.09 411,470
2023-03-22 $38.14 $38.45 $36.87 $36.87 $36.87 211,847
2023-03-21 $36.98 $38.28 $36.98 $38.09 $38.09 303,289
2023-03-20 $36.60 $36.94 $35.99 $36.30 $36.30 417,385
2023-03-17 $37.90 $38.18 $36.44 $36.80 $36.35 634,916
2023-03-16 $37.54 $38.35 $36.94 $38.19 $37.72 577,864
2023-03-15 $38.27 $38.30 $36.89 $37.73 $37.27 355,369
2023-03-14 $40.18 $40.39 $38.76 $39.21 $38.73 626,411
2023-03-13 $38.77 $39.98 $37.87 $39.19 $38.71 274,316
2023-03-10 $40.73 $40.78 $38.90 $39.44 $38.96 1,180,745
2023-03-09 $42.19 $42.86 $40.75 $40.81 $40.31 192,577
2023-03-08 $42.16 $42.24 $41.34 $42.10 $41.58 244,698
2023-03-07 $42.99 $43.22 $41.96 $42.09 $41.57 404,405
2023-03-06 $43.82 $44.26 $42.91 $43.15 $42.62 279,046
2023-03-03 $42.33 $44.02 $42.09 $43.71 $43.17 204,441
2023-03-02 $41.63 $42.25 $40.88 $42.16 $41.64 389,285
2023-03-01 $43.15 $43.45 $42.12 $42.38 $41.86 277,146
2023-02-28 $42.67 $43.40 $42.33 $42.93 $42.40 379,898
2023-02-27 $42.56 $43.13 $42.28 $42.79 $42.26 259,628
2023-02-24 $42.25 $42.43 $41.50 $41.82 $41.31 121,220
2023-02-23 $43.48 $43.90 $42.29 $43.23 $42.70 186,171
2023-02-22 $42.55 $43.09 $41.86 $42.62 $42.10 205,483
2023-02-21 $44.10 $44.41 $42.40 $42.45 $41.93 270,820
2023-02-17 $44.58 $44.58 $43.70 $44.44 $43.89 143,018
2023-02-16 $45.72 $46.50 $44.87 $44.94 $44.39 216,934
2023-02-15 $43.99 $46.55 $43.99 $46.51 $45.94 254,886
2023-02-14 $43.22 $44.43 $42.60 $44.35 $43.80 477,799
2023-02-13 $43.55 $44.11 $42.62 $43.68 $43.14 185,218
2023-02-10 $43.86 $43.92 $42.64 $43.41 $42.88 326,206
2023-02-09 $46.27 $46.79 $43.96 $44.16 $43.62 215,704
2023-02-08 $46.11 $46.77 $45.28 $45.35 $44.79 339,754
2023-02-07 $46.26 $46.27 $44.78 $46.10 $45.53 256,331
2023-02-06 $46.57 $47.00 $45.86 $46.14 $45.57 164,772
2023-02-03 $47.06 $48.67 $46.80 $47.00 $46.42 214,360
2023-02-02 $48.02 $49.09 $47.36 $48.21 $47.62 355,946
2023-02-01 $46.13 $47.55 $45.27 $47.01 $46.43 309,465
2023-01-31 $44.68 $46.07 $44.57 $46.05 $45.48 190,952
2023-01-30 $45.67 $46.10 $44.30 $44.39 $43.84 378,139
2023-01-27 $44.48 $46.92 $44.29 $46.28 $46.28 193,434
2023-01-26 $45.79 $46.09 $44.07 $44.64 $44.64 415,176
2023-01-25 $44.34 $45.23 $43.32 $44.96 $44.96 346,966
2023-01-24 $45.49 $46.18 $45.02 $45.30 $45.30 363,897
2023-01-23 $44.26 $46.03 $43.85 $45.94 $45.94 408,244
2023-01-20 $43.18 $43.85 $42.57 $43.85 $43.85 144,795
2023-01-19 $43.89 $43.92 $42.04 $42.58 $42.58 361,665
2023-01-18 $45.21 $46.31 $44.42 $44.52 $44.52 363,548
2023-01-17 $44.79 $44.93 $44.28 $44.58 $44.58 248,995
2023-01-13 $43.31 $44.53 $43.11 $44.42 $44.42 269,330
2023-01-12 $43.21 $44.10 $42.14 $44.09 $44.09 192,984
2023-01-11 $41.53 $42.85 $41.26 $42.84 $42.84 322,874
2023-01-10 $40.00 $41.15 $39.54 $41.15 $41.15 335,961
2023-01-09 $39.38 $40.63 $39.25 $39.85 $39.85 199,062
2023-01-06 $38.08 $38.75 $36.92 $38.68 $38.68 280,316
2023-01-05 $38.23 $38.27 $37.51 $37.74 $37.74 142,549
2023-01-04 $37.64 $38.71 $37.29 $38.64 $38.64 150,319
2023-01-03 $38.99 $39.45 $37.05 $37.38 $37.38 219,070
2022-12-30 $37.34 $38.40 $37.33 $38.33 $38.33 257,846
2022-12-29 $36.87 $38.09 $36.74 $37.85 $37.85 342,529
2022-12-28 $36.70 $37.23 $36.17 $36.32 $36.32 244,162
2022-12-27 $38.26 $38.26 $36.73 $36.78 $36.78 456,556
2022-12-23 $38.92 $38.92 $38.03 $38.44 $38.44 293,558
2022-12-22 $39.86 $39.94 $38.02 $38.80 $38.80 320,299
2022-12-21 $40.05 $40.47 $39.14 $40.25 $40.25 357,080
2022-12-20 $39.87 $40.83 $39.37 $39.62 $39.62 244,959
2022-12-19 $42.02 $42.02 $39.81 $40.07 $40.07 419,309
2022-12-16 $42.77 $43.24 $41.98 $42.58 $41.92 366,202
2022-12-15 $43.47 $44.31 $43.08 $43.25 $42.58 1,028,312
2022-12-14 $44.04 $44.97 $43.79 $44.25 $43.57 1,491,935
2022-12-13 $45.02 $45.84 $43.49 $44.01 $43.33 393,811
2022-12-12 $43.00 $43.73 $42.54 $43.25 $42.58 306,444
2022-12-09 $43.43 $43.94 $43.02 $43.04 $43.04 234,015
2022-12-08 $43.64 $44.50 $43.28 $43.61 $43.61 1,253,582
2022-12-07 $43.47 $44.00 $42.97 $43.19 $43.19 359,844
2022-12-06 $45.93 $45.98 $43.42 $43.72 $43.72 210,852
2022-12-05 $47.17 $47.30 $45.62 $45.83 $45.83 346,061
2022-12-02 $45.30 $47.47 $45.30 $47.22 $47.22 877,523
2022-12-01 $47.26 $47.26 $45.49 $46.02 $46.02 262,503
2022-11-30 $45.06 $47.22 $44.84 $47.17 $47.17 1,123,106
2022-11-29 $45.03 $45.67 $44.55 $44.63 $44.63 467,302
2022-11-28 $46.38 $46.45 $44.55 $44.64 $44.64 188,567
2022-11-25 $46.66 $47.05 $46.35 $46.86 $46.86 88,392
2022-11-23 $45.91 $46.86 $45.68 $46.83 $46.83 142,739
2022-11-22 $45.60 $45.85 $44.71 $45.84 $45.84 241,688
2022-11-21 $45.77 $45.90 $44.94 $45.42 $45.42 136,518
2022-11-18 $47.44 $47.45 $45.85 $46.30 $46.30 273,812
2022-11-17 $46.24 $46.98 $45.70 $46.85 $46.85 315,000
2022-11-16 $48.47 $48.47 $47.02 $47.29 $47.29 196,760
2022-11-15 $49.31 $49.74 $48.58 $48.90 $48.90 174,919
2022-11-14 $48.63 $48.82 $46.82 $47.86 $47.86 183,901
2022-11-11 $47.64 $49.35 $47.39 $48.65 $48.65 199,119
2022-11-10 $45.45 $47.55 $45.01 $47.39 $47.39 548,323
2022-11-09 $44.59 $45.07 $42.97 $43.05 $43.05 339,834
2022-11-08 $45.00 $45.72 $44.16 $44.89 $44.89 382,370
2022-11-07 $45.41 $45.68 $43.95 $44.33 $44.33 198,746
2022-11-04 $45.86 $46.00 $44.02 $45.01 $45.01 338,187
2022-11-03 $43.25 $45.24 $43.05 $44.41 $44.41 202,034
2022-11-02 $45.77 $46.31 $43.69 $43.77 $43.77 374,834
2022-11-01 $47.39 $47.69 $45.82 $45.92 $45.92 551,784
2022-10-31 $45.03 $46.31 $44.84 $46.13 $46.13 1,027,478
2022-10-28 $45.20 $45.71 $44.13 $45.26 $45.26 454,706
2022-10-27 $45.82 $46.35 $45.10 $45.22 $45.22 555,269
2022-10-26 $45.64 $47.08 $45.42 $45.55 $45.55 729,586
2022-10-25 $42.71 $45.56 $42.61 $45.42 $45.42 699,951
2022-10-24 $43.45 $43.45 $41.36 $42.63 $42.63 1,265,702
2022-10-21 $42.56 $43.55 $41.93 $43.45 $43.45 909,890
2022-10-20 $43.80 $44.57 $42.37 $42.63 $42.63 755,059
2022-10-19 $44.32 $44.40 $43.36 $43.93 $43.93 160,866
2022-10-18 $45.87 $46.34 $44.25 $44.94 $44.94 564,307
2022-10-17 $44.49 $45.16 $44.01 $44.37 $44.37 604,754
2022-10-14 $45.50 $46.04 $43.05 $43.10 $43.10 431,390
2022-10-13 $42.61 $45.05 $42.04 $45.00 $45.00 369,847
2022-10-12 $45.23 $45.23 $43.65 $44.15 $44.15 289,915
2022-10-11 $45.16 $46.00 $43.90 $45.17 $45.17 420,428
2022-10-10 $46.77 $46.77 $44.92 $45.50 $45.50 377,434
2022-10-07 $48.63 $48.63 $46.35 $46.65 $46.65 301,698
2022-10-06 $50.58 $52.09 $49.13 $49.24 $49.24 143,242
2022-10-05 $51.35 $51.35 $49.25 $50.60 $50.60 329,471
2022-10-04 $51.09 $52.60 $51.03 $52.30 $52.30 309,227
2022-10-03 $48.71 $50.03 $47.19 $49.47 $49.47 685,250
2022-09-30 $48.24 $49.75 $47.90 $48.18 $48.18 359,494
2022-09-29 $50.59 $50.76 $47.72 $48.52 $48.52 605,954
2022-09-28 $50.15 $51.96 $49.62 $51.63 $51.63 312,054
2022-09-27 $50.58 $51.34 $49.62 $50.18 $50.18 330,566
2022-09-26 $49.69 $51.74 $49.26 $49.37 $49.37 319,122
2022-09-23 $51.12 $51.20 $49.27 $50.02 $50.02 460,944
2022-09-22 $54.52 $54.85 $51.79 $52.38 $52.38 402,824
2022-09-21 $55.35 $56.68 $54.27 $54.61 $54.61 251,001
2022-09-20 $56.74 $56.81 $54.97 $55.01 $55.01 200,864
2022-09-19 $56.33 $57.36 $56.24 $57.07 $57.07 340,317
2022-09-16 $57.14 $57.79 $56.38 $57.32 $56.91 777,945
2022-09-15 $58.95 $60.40 $58.05 $58.41 $58.00 699,209
2022-09-14 $57.62 $59.42 $56.61 $59.37 $58.95 839,138
2022-09-13 $56.72 $58.60 $56.39 $57.68 $57.27 1,497,068
2022-09-12 $58.88 $59.23 $57.55 $59.19 $58.77 1,447,463
2022-09-09 $58.21 $58.71 $57.72 $58.47 $58.47 429,338
2022-09-08 $56.54 $57.53 $56.17 $57.46 $57.46 534,409
2022-09-07 $54.66 $57.19 $54.40 $57.00 $57.00 482,371
2022-09-06 $54.93 $55.25 $53.51 $54.51 $54.51 969,722
2022-09-02 $56.29 $56.29 $53.95 $54.42 $54.42 615,875
2022-09-01 $56.65 $56.65 $54.20 $55.42 $55.42 203,441
2022-08-31 $57.13 $57.85 $56.24 $57.50 $57.50 389,378
2022-08-30 $58.34 $58.85 $55.91 $56.70 $56.70 224,566
2022-08-29 $57.67 $59.15 $57.40 $57.64 $57.64 178,748
2022-08-26 $61.32 $61.45 $58.43 $58.64 $58.64 332,180
2022-08-25 $60.97 $61.15 $59.85 $60.93 $60.93 397,119
2022-08-24 $57.50 $60.25 $57.50 $59.87 $59.87 415,017
2022-08-23 $57.14 $58.16 $56.73 $57.22 $57.22 203,220
2022-08-22 $56.50 $57.03 $56.00 $56.68 $56.68 351,029
2022-08-19 $59.98 $60.00 $57.64 $57.97 $57.97 561,431
2022-08-18 $61.01 $61.74 $60.60 $61.41 $61.41 341,152
2022-08-17 $61.77 $61.93 $59.76 $60.53 $60.53 760,214
2022-08-16 $63.67 $63.97 $62.00 $62.74 $62.74 500,634
2022-08-15 $64.41 $65.11 $63.14 $64.31 $64.31 412,166
2022-08-12 $62.24 $64.90 $61.46 $64.82 $64.82 869,723
2022-08-11 $63.22 $63.58 $61.65 $61.69 $61.69 689,323
2022-08-10 $60.17 $62.07 $59.25 $61.95 $61.95 358,854
2022-08-09 $59.06 $59.13 $57.82 $58.17 $58.17 594,237
2022-08-08 $60.45 $61.64 $59.58 $59.81 $59.81 534,266
2022-08-05 $58.50 $59.69 $57.61 $58.84 $58.84 289,814
2022-08-04 $57.54 $58.82 $57.45 $58.50 $58.50 404,854
2022-08-03 $57.31 $57.46 $55.97 $57.33 $57.33 725,990
2022-08-02 $54.53 $57.38 $54.30 $56.75 $56.75 328,291
2022-08-01 $55.65 $55.76 $54.41 $55.08 $55.08 398,623
2022-07-29 $54.36 $56.06 $53.88 $55.93 $55.93 281,309
2022-07-28 $52.63 $54.68 $52.33 $54.44 $54.44 332,554
2022-07-27 $49.13 $50.56 $48.76 $50.44 $50.44 161,055
2022-07-26 $49.21 $49.21 $47.94 $48.15 $48.15 154,803
2022-07-25 $49.50 $49.69 $48.26 $49.62 $49.62 111,665
2022-07-22 $51.65 $51.72 $48.74 $49.08 $49.08 220,876
2022-07-21 $50.91 $51.47 $50.05 $51.43 $51.43 243,168
2022-07-20 $49.32 $51.25 $49.29 $50.98 $50.98 208,329
2022-07-19 $48.47 $49.38 $47.90 $49.16 $49.16 201,773
2022-07-18 $47.70 $49.07 $47.55 $47.72 $47.72 278,797
2022-07-15 $46.73 $46.90 $44.63 $46.87 $46.87 251,804
2022-07-14 $46.02 $46.90 $45.22 $46.90 $46.90 96,425
2022-07-13 $45.50 $47.16 $45.16 $46.66 $46.66 269,720
2022-07-12 $47.07 $47.53 $45.72 $46.54 $46.54 738,456
2022-07-11 $48.76 $48.79 $46.37 $46.42 $46.42 208,474
2022-07-08 $47.97 $50.12 $47.56 $49.37 $49.37 805,055
2022-07-07 $45.97 $48.62 $45.97 $48.41 $48.41 252,474
2022-07-06 $45.78 $46.53 $44.78 $45.37 $45.37 417,425
2022-07-05 $44.76 $45.88 $43.07 $45.88 $45.88 448,172
2022-07-01 $45.62 $46.42 $44.68 $45.37 $45.37 410,241
2022-06-30 $44.98 $46.32 $44.23 $45.71 $45.71 542,143
2022-06-29 $47.13 $47.14 $44.91 $45.55 $45.55 555,443
2022-06-28 $50.29 $50.73 $47.58 $47.69 $47.69 1,003,594
2022-06-27 $50.25 $50.69 $49.15 $50.01 $50.01 1,204,855
2022-06-24 $51.06 $51.51 $49.76 $49.85 $49.85 1,186,192
2022-06-23 $48.67 $50.47 $48.02 $50.38 $50.38 4,461,781
2022-06-22 $47.73 $49.21 $47.43 $48.34 $48.34 540,769
2022-06-21 $48.59 $49.95 $48.29 $48.74 $48.74 365,508
2022-06-17 $45.76 $48.33 $45.55 $47.76 $47.45 1,219,620
2022-06-16 $46.63 $47.27 $44.73 $45.16 $44.87 737,661
2022-06-15 $47.18 $48.89 $46.44 $48.29 $47.98 601,695
2022-06-14 $48.18 $48.34 $45.94 $46.51 $46.21 2,177,328
2022-06-13 $48.63 $49.06 $46.85 $47.68 $47.37 2,104,423
2022-06-10 $51.68 $52.77 $50.68 $50.99 $50.66 623,330
2022-06-09 $54.06 $54.60 $52.82 $52.84 $52.50 515,488
2022-06-08 $54.77 $55.84 $54.02 $54.59 $54.24 442,898
2022-06-07 $53.72 $55.00 $53.57 $54.90 $54.55 326,256
2022-06-06 $55.80 $56.24 $53.90 $54.54 $54.19 634,458
2022-06-03 $53.92 $54.72 $52.74 $53.60 $53.25 371,717
2022-06-02 $51.90 $55.31 $51.89 $54.96 $54.61 693,969
2022-06-01 $53.70 $54.26 $51.33 $51.79 $51.46 1,042,565
2022-05-31 $54.64 $55.03 $53.05 $53.45 $53.11 1,226,260
2022-05-27 $52.19 $54.50 $52.19 $54.39 $54.04 393,538
2022-05-26 $49.66 $52.05 $49.26 $51.60 $51.27 729,942
2022-05-25 $48.17 $49.80 $47.73 $49.50 $49.18 276,693
2022-05-24 $49.48 $49.54 $47.66 $48.43 $48.12 243,978
2022-05-23 $50.25 $50.56 $48.35 $50.44 $50.11 466,754
2022-05-20 $51.67 $51.90 $47.87 $49.80 $49.48 325,324
2022-05-19 $48.68 $51.53 $48.68 $50.68 $50.35 360,602
2022-05-18 $49.07 $51.48 $48.60 $48.98 $48.66 264,707
2022-05-17 $48.09 $50.00 $47.79 $49.92 $49.60 344,937
2022-05-16 $47.30 $48.75 $46.53 $46.80 $46.50 268,461
2022-05-13 $45.21 $47.87 $45.19 $47.49 $47.18 400,115
2022-05-12 $41.50 $44.92 $40.52 $43.72 $43.44 476,200
2022-05-11 $45.15 $45.78 $42.04 $42.19 $41.92 370,424
2022-05-10 $48.00 $48.58 $44.33 $45.75 $45.45 499,197
2022-05-09 $49.92 $50.00 $46.32 $46.58 $46.28 551,827
2022-05-06 $52.82 $52.92 $50.36 $51.57 $51.24 285,057
2022-05-05 $55.40 $55.58 $52.43 $53.18 $52.84 215,364
2022-05-04 $53.53 $56.13 $52.52 $55.98 $55.62 384,646
2022-05-03 $51.89 $53.73 $51.70 $53.18 $52.84 231,550
2022-05-02 $50.70 $52.12 $50.06 $52.10 $51.76 225,486
2022-04-29 $51.97 $53.79 $50.86 $50.95 $50.62 163,458
2022-04-28 $52.01 $52.60 $49.79 $52.28 $51.94 270,872
2022-04-27 $51.69 $53.14 $51.15 $51.29 $50.96 255,365
2022-04-26 $53.39 $53.57 $51.05 $51.14 $50.81 475,128
2022-04-25 $52.07 $53.81 $51.73 $53.81 $53.46 212,818
2022-04-22 $53.77 $54.73 $52.34 $52.93 $52.59 259,613
2022-04-21 $58.00 $58.48 $53.35 $53.87 $53.52 412,737
2022-04-20 $59.30 $59.30 $57.00 $57.03 $56.66 264,503
2022-04-19 $57.56 $59.24 $56.93 $58.85 $58.47 256,996
2022-04-18 $58.27 $58.27 $56.82 $57.48 $57.11 202,862
2022-04-14 $60.08 $60.40 $58.23 $58.27 $57.89 150,519
2022-04-13 $58.68 $60.09 $57.90 $60.03 $59.64 100,728
2022-04-12 $60.37 $60.99 $58.06 $58.40 $58.02 378,268
2022-04-11 $59.03 $60.28 $58.11 $59.19 $58.81 489,628
2022-04-08 $61.80 $61.84 $59.82 $59.93 $59.54 356,104
2022-04-07 $62.75 $63.47 $60.15 $62.00 $61.60 288,562
2022-04-06 $64.55 $64.66 $61.66 $62.76 $62.36 491,135
2022-04-05 $68.69 $68.96 $65.45 $65.68 $65.26 339,948
2022-04-04 $65.63 $68.57 $65.49 $68.38 $67.94 481,746
2022-04-01 $65.79 $66.45 $64.24 $65.00 $64.58 272,036
2022-03-31 $65.76 $66.27 $64.71 $65.14 $64.72 325,043
2022-03-30 $66.49 $67.76 $65.15 $65.51 $65.09 402,229
2022-03-29 $64.98 $66.98 $64.54 $66.72 $66.29 385,828
2022-03-28 $65.18 $65.87 $63.14 $64.55 $64.13 461,341
2022-03-25 $66.20 $66.23 $64.18 $65.11 $64.69 246,080
2022-03-24 $65.38 $66.24 $64.23 $66.19 $65.76 556,430
2022-03-23 $64.92 $66.59 $63.99 $64.80 $64.38 377,275
2022-03-22 $64.88 $66.56 $64.65 $65.64 $65.22 496,987
2022-03-21 $64.76 $65.63 $63.36 $64.43 $64.01 1,271,894
2022-03-18 $63.00 $65.42 $63.00 $65.09 $64.41 957,409
2022-03-17 $60.66 $63.52 $60.45 $63.52 $62.85 1,382,481
2022-03-16 $58.81 $61.21 $58.36 $61.14 $60.50 1,075,033
2022-03-15 $55.19 $57.37 $53.77 $57.29 $56.69 1,206,644
2022-03-14 $58.50 $58.50 $54.87 $55.18 $54.60 942,815
2022-03-11 $62.04 $62.39 $59.20 $59.23 $58.61 702,907
2022-03-10 $61.17 $61.49 $59.86 $61.37 $60.73 363,853
2022-03-09 $61.52 $62.85 $60.86 $62.28 $61.63 664,712
2022-03-08 $57.20 $62.03 $56.90 $61.00 $60.36 1,325,971
2022-03-07 $55.82 $57.62 $55.70 $56.40 $55.81 1,051,214
2022-03-04 $56.79 $58.00 $54.98 $55.30 $54.72 2,018,648
2022-03-03 $59.07 $59.14 $56.92 $57.24 $56.64 1,063,369
2022-03-02 $59.32 $59.57 $57.70 $58.70 $58.08 309,318
2022-03-01 $59.30 $60.04 $58.11 $59.29 $58.67 593,231
2022-02-28 $57.43 $60.28 $57.36 $59.36 $58.74 1,135,469
2022-02-25 $55.88 $56.78 $54.33 $56.78 $56.18 404,529
2022-02-24 $48.83 $55.89 $48.60 $55.76 $55.17 599,019
2022-02-23 $53.67 $54.17 $51.48 $51.60 $51.06 273,522
2022-02-22 $54.06 $55.13 $52.24 $52.63 $52.08 459,601
2022-02-18 $56.70 $57.18 $54.68 $55.11 $54.53 249,915
2022-02-17 $58.36 $59.01 $56.45 $56.70 $56.10 195,898
2022-02-16 $58.63 $59.57 $57.87 $59.31 $58.69 193,469
2022-02-15 $56.56 $59.36 $56.56 $59.25 $58.63 442,365
2022-02-14 $55.07 $57.03 $54.61 $55.20 $54.62 590,664
2022-02-11 $57.35 $58.30 $54.78 $55.32 $54.74 415,681
2022-02-10 $56.82 $59.88 $56.56 $57.30 $56.70 461,893
2022-02-09 $57.28 $58.51 $56.68 $58.43 $57.82 608,965
2022-02-08 $53.98 $55.78 $53.79 $55.61 $55.03 254,655
2022-02-07 $54.41 $55.65 $53.71 $54.17 $53.60 312,137
2022-02-04 $53.06 $54.81 $52.39 $54.34 $53.77 291,172
2022-02-03 $53.79 $54.95 $52.66 $52.76 $52.21 378,907
2022-02-02 $57.95 $57.95 $54.84 $55.28 $54.70 587,048
2022-02-01 $57.22 $57.80 $55.34 $57.22 $56.62 514,242
2022-01-31 $52.08 $56.52 $52.00 $56.48 $55.89 834,935
2022-01-28 $50.89 $51.69 $49.09 $51.64 $51.10 647,326
2022-01-27 $54.74 $54.74 $50.70 $50.93 $50.40 1,208,519
2022-01-26 $56.26 $57.12 $53.19 $53.71 $53.15 384,480
2022-01-25 $54.50 $55.58 $53.16 $54.51 $53.94 460,025
2022-01-24 $53.49 $55.94 $50.92 $55.85 $55.26 855,611
2022-01-21 $57.82 $58.33 $55.49 $55.70 $55.12 656,282
2022-01-20 $60.23 $62.06 $58.42 $58.56 $57.95 435,450
2022-01-19 $61.79 $61.97 $59.30 $59.35 $58.73 541,069
2022-01-18 $63.16 $63.53 $61.21 $61.29 $60.65 466,451
2022-01-14 $63.80 $64.77 $62.69 $64.24 $63.57 488,185
2022-01-13 $67.31 $67.65 $64.38 $64.48 $63.80 281,623
2022-01-12 $67.56 $68.44 $65.99 $66.76 $66.06 402,791
2022-01-11 $64.72 $67.11 $64.50 $66.75 $66.05 525,576
2022-01-10 $65.58 $65.62 $62.90 $64.91 $64.23 707,496
2022-01-07 $67.27 $68.59 $65.87 $66.46 $65.76 528,521
2022-01-06 $68.35 $68.70 $65.19 $67.18 $66.47 645,766
2022-01-05 $72.22 $72.72 $68.10 $68.18 $67.46 465,066
2022-01-04 $73.81 $73.81 $70.84 $72.58 $71.82 371,503
2022-01-03 $72.38 $73.62 $71.47 $72.96 $72.19 482,069
2021-12-31 $71.71 $73.05 $71.27 $71.42 $70.67 260,865
2021-12-30 $69.12 $72.79 $69.12 $71.71 $70.96 623,178
2021-12-29 $70.39 $70.57 $68.42 $69.34 $68.61 589,542
2021-12-28 $71.91 $72.38 $70.36 $70.75 $70.01 453,987
2021-12-27 $72.50 $72.57 $71.08 $71.89 $71.14 409,966
2021-12-23 $71.91 $72.62 $70.60 $72.19 $71.43 608,788
2021-12-22 $71.75 $72.30 $70.83 $71.79 $71.04 380,942
2021-12-21 $70.13 $71.86 $69.95 $71.82 $71.07 308,758
2021-12-20 $69.66 $69.94 $68.01 $68.87 $68.15 504,872
2021-12-17 $71.31 $73.70 $69.59 $72.89 $71.55 596,336
2021-12-16 $75.91 $76.40 $71.68 $72.07 $70.75 724,305
2021-12-15 $73.51 $75.03 $70.55 $74.79 $73.42 567,357
2021-12-14 $74.70 $75.29 $73.02 $73.76 $72.40 634,166
2021-12-13 $77.50 $78.40 $75.43 $76.38 $74.98 615,908
2021-12-10 $79.00 $79.95 $76.94 $77.60 $76.17 587,411
2021-12-09 $81.03 $81.75 $78.00 $78.27 $76.83 220,965
2021-12-08 $80.29 $81.66 $78.77 $81.18 $79.69 220,605
2021-12-07 $79.50 $81.03 $79.39 $79.96 $78.49 778,057
2021-12-06 $75.97 $77.89 $72.90 $77.00 $75.58 776,788
2021-12-03 $81.14 $81.45 $75.23 $76.35 $74.95 591,235
2021-12-02 $81.07 $82.55 $79.54 $81.16 $79.67 346,557
2021-12-01 $86.34 $87.21 $81.07 $81.23 $79.74 591,102
2021-11-30 $86.43 $87.71 $82.86 $85.39 $83.82 415,629
2021-11-29 $87.53 $88.08 $85.32 $87.46 $85.85 716,369
2021-11-26 $85.57 $87.00 $84.21 $86.18 $84.60 274,035
2021-11-24 $87.83 $89.22 $86.00 $88.89 $87.26 170,452
2021-11-23 $89.45 $90.76 $86.28 $88.31 $86.69 436,759
2021-11-22 $92.08 $93.50 $88.65 $89.71 $88.06 632,914
2021-11-19 $89.00 $91.51 $88.52 $90.84 $89.17 272,361
2021-11-18 $92.65 $92.65 $87.77 $89.19 $87.55 662,412
2021-11-17 $94.32 $95.28 $92.10 $92.76 $91.06 300,149
2021-11-16 $93.90 $94.43 $92.01 $94.43 $92.69 688,233
2021-11-15 $95.75 $95.75 $93.12 $94.35 $92.62 295,050
2021-11-12 $95.00 $95.95 $94.32 $95.50 $93.74 736,146
2021-11-11 $91.37 $95.40 $90.53 $94.49 $92.75 651,152
2021-11-10 $91.00 $92.40 $88.57 $89.94 $88.29 853,759
2021-11-09 $95.94 $96.25 $90.89 $92.74 $91.04 404,957
2021-11-08 $93.46 $96.48 $93.38 $95.56 $93.80 620,283
2021-11-05 $92.25 $92.67 $90.22 $91.50 $89.82 424,540
2021-11-04 $92.86 $93.51 $91.45 $92.28 $90.58 282,214
2021-11-03 $91.00 $92.69 $89.82 $92.40 $90.70 265,987
2021-11-02 $92.53 $92.76 $90.39 $91.70 $90.01 420,871
2021-11-01 $90.00 $92.79 $89.90 $92.58 $90.88 679,489
2021-10-29 $87.55 $89.00 $87.55 $88.78 $87.15 369,529
2021-10-28 $83.92 $87.77 $83.52 $87.64 $86.03 445,571
2021-10-27 $84.35 $85.98 $83.12 $83.22 $81.69 464,555
2021-10-26 $84.54 $85.30 $82.71 $83.24 $81.71 282,477
2021-10-25 $81.33 $84.19 $81.02 $83.87 $82.33 492,245
2021-10-22 $81.94 $81.98 $79.56 $80.36 $78.88 304,536
2021-10-21 $81.49 $83.13 $81.48 $82.06 $80.55 241,610
2021-10-20 $81.95 $82.28 $80.70 $81.91 $80.40 332,504
2021-10-19 $80.67 $82.36 $80.21 $81.94 $80.43 349,198
2021-10-18 $78.99 $80.36 $78.85 $79.99 $78.52 255,660
2021-10-15 $80.70 $81.07 $79.43 $79.56 $78.10 404,697
2021-10-14 $81.00 $81.10 $79.21 $79.74 $78.27 479,329
2021-10-13 $79.14 $80.19 $78.38 $80.04 $78.57 324,099
2021-10-12 $76.41 $78.77 $76.41 $78.36 $76.92 346,508
2021-10-11 $74.88 $77.30 $74.88 $75.72 $74.33 369,240
2021-10-08 $75.32 $75.59 $74.44 $74.61 $73.24 292,906
2021-10-07 $74.27 $75.98 $73.90 $74.90 $73.52 421,328
2021-10-06 $72.62 $73.43 $71.68 $73.19 $71.84 604,007
2021-10-05 $74.19 $74.67 $73.19 $73.73 $72.37 238,437
2021-10-04 $76.95 $77.00 $73.50 $73.84 $72.48 253,910
2021-10-01 $78.07 $78.26 $76.35 $77.50 $76.08 206,419
2021-09-30 $77.30 $78.31 $76.65 $77.24 $75.82 181,263
2021-09-29 $78.14 $78.60 $76.40 $76.69 $75.28 397,028
2021-09-28 $79.61 $79.95 $77.40 $77.64 $76.21 402,086
2021-09-27 $78.43 $80.91 $77.64 $80.46 $78.98 281,732
2021-09-24 $78.94 $79.31 $78.00 $78.57 $77.13 169,537
2021-09-23 $79.46 $80.24 $78.48 $79.83 $78.36 390,182
2021-09-22 $78.07 $79.47 $78.00 $78.60 $77.16 338,382
2021-09-21 $77.53 $77.93 $76.32 $77.55 $76.12 184,633
2021-09-20 $77.89 $78.13 $75.53 $76.82 $75.41 450,582
2021-09-17 $79.66 $81.23 $79.31 $81.03 $79.26 1,207,961
2021-09-16 $79.90 $79.91 $78.83 $79.47 $77.73 288,254
2021-09-15 $79.97 $80.61 $79.03 $80.52 $78.76 394,268
2021-09-14 $81.09 $81.89 $79.45 $79.90 $78.15 258,718
2021-09-13 $80.37 $81.15 $78.10 $80.83 $79.06 364,925
2021-09-10 $81.97 $82.72 $79.65 $79.75 $78.01 199,361
2021-09-09 $80.03 $82.18 $79.84 $80.91 $79.14 187,227
2021-09-08 $82.80 $82.80 $79.55 $80.21 $78.46 565,080
2021-09-07 $82.68 $83.99 $82.30 $82.70 $80.89 476,782
2021-09-03 $83.36 $83.62 $81.74 $82.44 $80.64 468,945
2021-09-02 $82.84 $84.65 $82.73 $83.47 $81.65 518,436
2021-09-01 $81.76 $82.93 $81.45 $81.98 $80.19 492,393
2021-08-31 $81.30 $82.34 $80.65 $81.77 $79.98 590,978
2021-08-30 $81.74 $81.94 $80.31 $81.43 $79.65 323,071
2021-08-27 $79.56 $81.45 $79.00 $80.98 $79.21 363,897
2021-08-26 $79.80 $81.58 $78.92 $79.28 $77.55 180,115
2021-08-25 $79.93 $80.89 $79.25 $79.94 $78.19 355,255
2021-08-24 $78.73 $79.82 $78.57 $79.72 $77.98 219,502
2021-08-23 $76.07 $78.34 $75.71 $78.13 $76.42 592,994
2021-08-20 $73.51 $75.20 $73.51 $74.98 $73.34 297,139
2021-08-19 $75.23 $75.65 $73.29 $73.50 $71.89 436,487
2021-08-18 $76.14 $77.62 $75.11 $76.28 $74.61 264,783
2021-08-17 $77.36 $77.36 $74.53 $75.94 $74.28 611,550
2021-08-16 $80.80 $80.80 $78.32 $78.68 $76.96 1,012,794
2021-08-13 $84.43 $84.43 $81.15 $81.42 $79.64 250,590
2021-08-12 $84.60 $84.94 $83.21 $84.47 $82.62 171,528
2021-08-11 $87.39 $87.39 $83.28 $85.11 $83.25 490,797
2021-08-10 $85.88 $87.35 $85.39 $86.65 $84.76 572,951
2021-08-09 $82.78 $85.50 $82.15 $84.97 $83.11 300,783
2021-08-06 $83.46 $83.75 $82.10 $82.53 $80.73 367,711
2021-08-05 $81.97 $83.71 $81.41 $82.89 $81.08 199,401
2021-08-04 $82.97 $83.93 $81.76 $82.00 $80.21 161,318
2021-08-03 $83.57 $83.70 $82.03 $83.35 $81.53 163,138
2021-08-02 $84.34 $85.17 $83.04 $83.18 $81.36 291,942
2021-07-30 $82.56 $85.03 $82.42 $83.67 $81.84 437,283
2021-07-29 $83.39 $84.44 $82.79 $83.43 $81.61 354,697
2021-07-28 $79.75 $83.34 $79.75 $82.79 $80.98 279,721
2021-07-27 $80.58 $80.58 $77.23 $78.94 $77.22 390,480
2021-07-26 $81.24 $83.08 $80.31 $81.10 $79.33 354,298
2021-07-23 $83.55 $83.55 $80.91 $81.55 $79.77 231,308
2021-07-22 $86.24 $86.24 $83.07 $83.93 $82.10 198,527
2021-07-21 $82.75 $85.86 $82.75 $85.86 $83.98 200,991
2021-07-20 $80.00 $82.52 $78.61 $82.11 $80.32 243,281
2021-07-19 $78.27 $79.80 $76.70 $79.30 $77.57 558,363
2021-07-16 $83.21 $83.21 $80.07 $80.44 $78.68 324,895
2021-07-15 $82.42 $84.67 $80.98 $82.45 $80.65 412,561
2021-07-14 $87.12 $87.27 $82.43 $82.60 $80.80 766,030
2021-07-13 $88.52 $88.66 $86.50 $86.72 $84.83 867,054
2021-07-12 $88.24 $89.11 $87.17 $89.11 $87.16 330,597
2021-07-09 $87.60 $87.87 $86.14 $87.66 $85.74 308,905
2021-07-08 $84.64 $87.11 $83.40 $86.66 $84.77 324,130
2021-07-07 $90.54 $91.20 $86.80 $87.63 $85.72 589,473
2021-07-06 $90.42 $91.20 $88.97 $89.87 $87.91 927,290
2021-07-02 $92.50 $92.86 $90.15 $90.45 $88.47 384,709
2021-07-01 $94.00 $94.18 $91.18 $92.23 $90.22 353,613
2021-06-30 $94.07 $94.25 $92.75 $93.19 $91.15 462,036
2021-06-29 $95.13 $96.00 $93.56 $94.44 $92.38 416,298
2021-06-28 $91.19 $94.55 $91.17 $94.49 $92.43 586,413
2021-06-25 $90.55 $92.00 $90.20 $90.58 $88.60 1,152,960
2021-06-24 $90.71 $90.75 $89.29 $89.89 $87.93 474,933
2021-06-23 $87.66 $90.21 $87.66 $89.63 $87.67 393,551
2021-06-22 $86.59 $87.28 $85.48 $87.28 $85.37 466,749
2021-06-21 $87.49 $87.49 $85.47 $86.67 $84.78 364,711
2021-06-18 $88.04 $89.09 $86.38 $87.77 $85.60 1,872,411
2021-06-17 $87.84 $89.80 $87.40 $88.70 $86.51 566,540
2021-06-16 $86.39 $88.61 $86.19 $88.12 $85.94 624,275
2021-06-15 $89.21 $89.24 $85.82 $86.62 $84.48 741,223
2021-06-14 $89.76 $90.82 $88.75 $89.14 $86.94 766,769
2021-06-11 $88.71 $89.83 $88.34 $89.43 $87.22 230,652
2021-06-10 $89.59 $89.68 $87.50 $88.21 $86.03 540,491
2021-06-09 $91.71 $92.23 $89.16 $89.32 $87.11 516,449
2021-06-08 $89.38 $91.22 $88.14 $90.11 $87.88 597,547
2021-06-07 $86.63 $88.63 $85.26 $88.28 $86.10 472,564
2021-06-04 $86.23 $87.21 $85.50 $86.39 $84.25 276,464
2021-06-03 $85.25 $87.50 $84.05 $85.36 $83.25 710,557
2021-06-02 $85.00 $86.01 $83.92 $86.01 $83.88 209,743
2021-06-01 $84.43 $85.42 $83.18 $84.62 $82.53 463,551
2021-05-28 $84.52 $85.42 $82.78 $83.09 $81.04 858,222
2021-05-27 $82.64 $83.86 $81.33 $83.67 $81.60 673,051
2021-05-26 $78.74 $82.24 $78.72 $81.90 $79.88 281,783
2021-05-25 $79.89 $80.15 $77.97 $78.42 $76.48 246,752
2021-05-24 $80.41 $80.41 $78.18 $79.25 $77.29 723,652
2021-05-21 $80.00 $80.59 $78.96 $79.44 $77.48 376,637
2021-05-20 $79.03 $79.60 $77.74 $79.06 $77.11 296,636
2021-05-19 $75.55 $77.93 $74.87 $77.90 $75.97 314,439
2021-05-18 $76.00 $78.78 $75.14 $77.55 $75.63 306,932
2021-05-17 $74.60 $75.59 $73.50 $75.55 $73.68 283,051
2021-05-14 $73.11 $75.62 $72.78 $75.32 $73.46 299,058
2021-05-13 $73.67 $75.30 $70.39 $71.80 $70.02 791,777
2021-05-12 $75.57 $76.41 $72.76 $72.95 $71.15 645,633
2021-05-11 $72.09 $77.90 $71.73 $77.23 $75.32 572,868
2021-05-10 $80.74 $80.74 $76.23 $76.31 $74.42 587,004
2021-05-07 $80.20 $82.59 $80.03 $80.89 $78.89 489,003
2021-05-06 $81.51 $81.58 $78.32 $79.82 $77.85 700,777
2021-05-05 $83.84 $83.99 $81.32 $82.04 $80.01 298,467
2021-05-04 $84.43 $84.90 $81.16 $83.21 $81.15 816,103
2021-05-03 $88.68 $88.68 $85.64 $85.92 $83.80 477,246
2021-04-30 $88.54 $90.04 $87.36 $87.89 $85.72 287,453
2021-04-29 $92.96 $92.96 $88.29 $90.16 $87.93 307,402
2021-04-28 $91.92 $92.51 $90.50 $92.10 $89.82 352,035
2021-04-27 $94.56 $94.65 $92.22 $92.87 $90.57 577,091
2021-04-26 $91.86 $94.19 $90.71 $93.75 $91.43 555,305
2021-04-23 $89.00 $91.43 $88.40 $91.09 $88.84 503,158
2021-04-22 $88.75 $90.59 $87.03 $88.23 $86.05 539,358
2021-04-21 $82.61 $87.32 $81.29 $87.28 $85.12 481,520
2021-04-20 $84.71 $85.87 $81.89 $83.32 $81.26 521,774
2021-04-19 $87.57 $88.13 $83.92 $85.17 $83.06 672,771
2021-04-16 $87.45 $88.70 $86.37 $87.91 $85.74 632,896
2021-04-15 $91.36 $92.00 $85.45 $87.15 $85.00 759,354
2021-04-14 $91.86 $93.23 $90.45 $90.71 $88.47 572,446
2021-04-13 $91.02 $91.61 $89.30 $91.44 $89.18 740,481
2021-04-12 $93.84 $93.84 $90.80 $91.30 $89.04 423,727
2021-04-09 $95.12 $95.12 $93.58 $94.27 $91.94 446,234
2021-04-08 $95.26 $96.41 $94.29 $95.75 $93.38 573,861
2021-04-07 $98.61 $98.94 $93.90 $94.44 $92.11 455,306
2021-04-06 $96.89 $99.52 $96.75 $98.95 $96.50 496,140
2021-04-05 $102.06 $102.06 $96.56 $96.88 $94.48 912,056
2021-04-01 $101.78 $101.94 $98.71 $99.25 $96.80 647,371
2021-03-31 $96.75 $99.20 $96.16 $98.39 $95.96 1,157,345
2021-03-30 $88.58 $94.52 $88.37 $94.25 $91.92 900,977
2021-03-29 $93.17 $93.51 $88.38 $89.06 $86.86 525,102
2021-03-26 $92.74 $94.61 $90.17 $93.74 $91.42 481,933
2021-03-25 $87.98 $92.50 $86.85 $92.02 $89.74 857,352
2021-03-24 $96.97 $97.44 $90.26 $90.50 $88.26 657,300
2021-03-23 $100.57 $100.85 $95.27 $96.07 $93.69 721,778
2021-03-22 $102.07 $102.89 $100.11 $101.19 $98.69 541,432
2021-03-19 $98.73 $101.43 $97.03 $101.16 $98.52 1,312,101
2021-03-18 $102.52 $103.29 $97.97 $98.26 $95.70 640,842
2021-03-17 $101.50 $105.50 $100.13 $104.60 $101.87 733,718
2021-03-16 $108.52 $108.80 $103.24 $104.23 $101.51 477,926
2021-03-15 $108.56 $109.33 $106.73 $108.38 $105.55 439,798
2021-03-12 $105.25 $108.50 $103.63 $108.12 $105.30 868,026
2021-03-11 $105.47 $108.62 $103.97 $108.57 $105.74 804,921
2021-03-10 $104.84 $106.09 $99.52 $101.32 $98.68 878,485
2021-03-09 $95.97 $101.02 $95.00 $99.88 $97.27 850,845
2021-03-08 $93.55 $96.46 $90.75 $91.16 $88.78 891,367
2021-03-05 $96.70 $97.20 $84.84 $94.02 $91.57 1,819,037
2021-03-04 $100.92 $103.32 $92.00 $95.91 $93.41 1,633,696
2021-03-03 $109.75 $110.65 $102.05 $102.44 $99.77 1,036,326
2021-03-02 $113.63 $114.46 $109.07 $109.17 $106.32 574,604
2021-03-01 $111.91 $113.70 $110.39 $113.67 $110.70 806,008
2021-02-26 $106.12 $108.87 $102.54 $108.06 $105.24 2,774,219
2021-02-25 $113.77 $114.26 $105.65 $106.67 $103.89 1,417,196
2021-02-24 $109.97 $114.27 $108.00 $114.21 $111.23 1,333,049
2021-02-23 $105.72 $109.53 $98.80 $108.55 $105.72 2,152,504
2021-02-22 $118.87 $119.30 $113.00 $113.34 $110.38 1,288,062
2021-02-19 $119.62 $123.27 $119.50 $120.26 $117.12 973,468
2021-02-18 $120.92 $121.63 $115.81 $117.00 $113.95 1,378,892
2021-02-17 $128.18 $128.75 $121.02 $124.29 $121.05 1,241,692
2021-02-16 $134.45 $134.99 $128.25 $129.00 $125.63 926,400
2021-02-12 $132.00 $133.49 $129.81 $132.87 $129.40 866,322
2021-02-11 $134.15 $134.49 $129.05 $132.09 $128.64 648,720
2021-02-10 $137.63 $138.60 $131.08 $133.39 $129.91 1,108,751
2021-02-09 $133.63 $136.46 $132.80 $136.00 $132.45 841,839
2021-02-08 $131.14 $134.23 $130.64 $133.47 $129.99 840,182
2021-02-05 $131.00 $131.35 $127.72 $129.87 $126.48 740,319
2021-02-04 $129.18 $130.10 $127.56 $130.05 $126.66 743,025
2021-02-03 $127.28 $129.69 $125.66 $129.07 $125.70 813,814
2021-02-02 $126.63 $126.98 $122.82 $126.00 $122.71 1,659,092
2021-02-01 $122.41 $124.12 $118.51 $123.85 $120.62 816,285
2021-01-29 $123.48 $125.75 $118.33 $119.49 $116.37 1,251,831
2021-01-28 $125.06 $126.55 $119.78 $123.60 $120.37 887,669
2021-01-27 $125.77 $129.99 $122.94 $124.87 $121.61 977,981
2021-01-26 $128.80 $132.23 $127.68 $131.08 $127.66 1,026,587
2021-01-25 $131.30 $134.63 $124.05 $127.11 $123.79 1,335,194
2021-01-22 $127.79 $131.38 $126.50 $131.30 $127.87 705,986
2021-01-21 $126.48 $130.39 $123.27 $130.01 $126.62 978,248
2021-01-20 $126.66 $128.00 $123.23 $125.59 $122.31 1,028,889
2021-01-19 $123.00 $125.99 $121.70 $125.99 $122.70 1,105,533
2021-01-15 $125.12 $125.12 $117.74 $119.03 $115.92 1,200,852
2021-01-14 $126.68 $127.50 $125.06 $126.10 $122.81 905,821
2021-01-13 $129.50 $129.79 $124.45 $126.15 $122.86 1,073,866
2021-01-12 $125.04 $127.72 $123.70 $127.70 $124.37 1,059,680
2021-01-11 $120.29 $124.50 $118.00 $122.78 $119.58 1,119,588
2021-01-08 $127.14 $127.14 $119.51 $122.21 $119.02 1,655,438
2021-01-07 $120.45 $122.91 $118.90 $121.91 $118.73 1,507,750
2021-01-06 $111.35 $117.28 $110.00 $113.21 $110.26 1,508,280
2021-01-05 $102.89 $106.89 $102.54 $106.62 $103.84 720,309
2021-01-04 $104.95 $106.13 $101.09 $103.81 $101.10 987,928
2020-12-31 $105.09 $105.20 $102.85 $103.39 $100.69 560,270
2020-12-30 $102.34 $105.10 $102.00 $104.52 $101.79 747,876
2020-12-29 $105.55 $105.55 $99.16 $101.05 $98.41 1,139,472
2020-12-28 $111.44 $111.64 $104.60 $104.85 $102.11 856,587
2020-12-24 $108.90 $109.90 $106.07 $107.57 $104.76 391,040
2020-12-23 $110.30 $110.30 $106.80 $108.63 $105.80 1,033,419
2020-12-22 $102.30 $107.84 $102.30 $107.71 $104.90 1,099,742
2020-12-21 $96.50 $100.68 $96.42 $100.57 $97.95 571,316
2020-12-18 $96.62 $100.78 $96.26 $98.36 $95.53 713,530
2020-12-17 $95.35 $96.37 $94.46 $96.26 $93.49 461,309
2020-12-16 $95.04 $95.04 $91.83 $94.48 $91.76 409,514
2020-12-15 $90.39 $94.58 $90.12 $94.38 $91.66 490,738
2020-12-14 $90.45 $90.89 $88.54 $89.11 $86.54 392,558
2020-12-11 $89.58 $91.11 $87.85 $89.25 $86.68 254,322
2020-12-10 $88.13 $90.69 $87.75 $90.32 $87.72 370,931
2020-12-09 $94.18 $94.18 $87.85 $89.40 $86.83 767,156
2020-12-08 $90.24 $93.70 $89.92 $93.39 $90.70 678,053
2020-12-07 $89.25 $90.48 $88.59 $89.74 $87.16 513,972
2020-12-04 $87.51 $89.23 $87.42 $89.00 $86.44 412,910
2020-12-03 $89.00 $89.24 $87.00 $87.25 $84.74 430,825
2020-12-02 $85.94 $88.40 $84.05 $87.99 $85.46 637,868
2020-12-01 $93.20 $93.37 $89.59 $89.87 $87.28 703,927
2020-11-30 $96.63 $96.73 $89.55 $91.88 $89.24 757,121
2020-11-27 $94.65 $96.72 $94.60 $95.20 $92.46 470,391
2020-11-25 $90.20 $93.52 $89.57 $93.20 $90.52 646,295
2020-11-24 $95.40 $95.44 $90.11 $92.18 $89.53 1,525,122
2020-11-23 $87.22 $92.20 $86.96 $92.19 $89.54 1,117,664
2020-11-20 $82.92 $85.43 $82.52 $84.59 $82.16 892,239
2020-11-19 $80.81 $83.32 $80.68 $83.21 $80.81 477,089
2020-11-18 $80.90 $82.20 $79.97 $80.28 $77.97 757,936
2020-11-17 $79.06 $80.95 $77.31 $80.00 $77.70 547,224
2020-11-16 $76.81 $78.78 $76.03 $78.78 $76.51 486,022
2020-11-13 $75.49 $76.81 $74.50 $75.56 $73.39 370,276
2020-11-12 $75.15 $75.68 $73.84 $74.43 $72.29 336,004
2020-11-11 $72.99 $75.11 $72.96 $74.96 $72.80 430,780
2020-11-10 $73.64 $73.91 $70.63 $72.27 $70.19 376,263
2020-11-09 $78.28 $78.48 $73.31 $73.31 $71.20 824,283
2020-11-06 $73.07 $74.55 $72.50 $73.18 $71.07 407,271
2020-11-05 $68.40 $72.65 $68.40 $72.57 $70.48 452,729
2020-11-04 $66.85 $67.01 $64.35 $66.20 $64.29 642,647
2020-11-03 $66.59 $68.05 $66.29 $67.83 $65.88 555,271
2020-11-02 $64.86 $66.13 $64.45 $65.90 $64.00 357,638
2020-10-30 $64.81 $64.81 $62.27 $63.32 $61.50 402,035
2020-10-29 $63.60 $65.53 $63.50 $65.26 $63.38 321,439
2020-10-28 $63.55 $64.44 $63.06 $63.43 $61.60 608,225
2020-10-27 $65.62 $66.33 $64.54 $64.83 $62.96 340,259
2020-10-26 $66.72 $67.12 $64.30 $65.67 $63.78 387,680
2020-10-23 $68.16 $68.62 $66.73 $67.70 $65.75 170,647
2020-10-22 $67.45 $67.58 $65.28 $67.35 $65.41 387,240
2020-10-21 $71.12 $71.25 $67.13 $67.13 $65.20 547,111
2020-10-20 $70.31 $71.62 $69.88 $70.89 $68.85 365,878
2020-10-19 $69.86 $71.08 $69.39 $69.78 $67.77 278,351
2020-10-16 $70.61 $70.66 $69.17 $69.25 $67.26 195,351
2020-10-15 $69.12 $70.08 $68.53 $69.93 $67.92 248,882
2020-10-14 $70.47 $71.10 $70.02 $70.80 $68.76 261,074
2020-10-13 $69.21 $70.25 $69.00 $69.68 $67.67 251,379
2020-10-12 $71.61 $71.61 $69.20 $69.69 $67.68 367,503
2020-10-09 $69.47 $70.84 $69.10 $70.57 $68.54 338,428
2020-10-08 $70.40 $70.73 $68.34 $68.85 $66.87 542,741
2020-10-07 $67.18 $69.56 $67.18 $69.31 $67.31 714,983
2020-10-06 $66.72 $67.50 $65.13 $65.69 $63.80 671,424
2020-10-05 $64.03 $66.00 $63.87 $65.98 $64.08 445,389
2020-10-02 $60.67 $63.54 $60.00 $62.54 $60.74 301,282
2020-10-01 $61.74 $62.61 $61.60 $62.45 $60.65 355,490
2020-09-30 $61.00 $62.01 $60.41 $60.78 $59.03 404,325
2020-09-29 $59.82 $61.02 $59.30 $60.69 $58.94 583,317
2020-09-28 $57.87 $59.72 $57.80 $59.68 $57.96 292,752
2020-09-25 $54.28 $56.58 $54.28 $56.46 $54.83 166,279
2020-09-24 $53.77 $55.24 $52.23 $54.33 $52.77 178,853
2020-09-23 $56.32 $57.06 $54.49 $54.54 $52.97 169,827
2020-09-22 $56.58 $56.58 $55.42 $56.51 $54.88 109,075
2020-09-21 $56.14 $56.65 $54.32 $56.64 $55.01 209,449
2020-09-18 $57.19 $58.12 $56.60 $57.31 $55.65 261,354
2020-09-17 $56.13 $56.89 $55.53 $56.48 $54.84 145,420
2020-09-16 $57.41 $58.57 $57.02 $57.65 $55.98 218,739
2020-09-15 $56.56 $57.54 $56.34 $57.03 $55.38 232,141
2020-09-14 $54.43 $56.14 $53.98 $56.06 $54.43 138,617
2020-09-11 $53.99 $54.40 $52.97 $53.66 $52.10 97,354
2020-09-10 $55.04 $55.17 $53.07 $53.28 $51.74 178,527
2020-09-09 $53.76 $54.92 $53.60 $54.77 $53.18 239,276
2020-09-08 $52.28 $53.95 $51.40 $52.48 $50.96 320,011
2020-09-04 $54.29 $54.83 $50.07 $53.59 $52.04 401,653
2020-09-03 $57.35 $57.50 $53.54 $54.09 $52.52 511,242
2020-09-02 $59.09 $59.23 $56.37 $57.96 $56.28 308,744
2020-09-01 $57.09 $58.53 $56.60 $58.46 $56.76 267,633
2020-08-31 $57.11 $57.37 $56.11 $56.79 $55.14 187,328
2020-08-28 $56.32 $57.00 $55.99 $56.99 $55.34 132,369
2020-08-27 $56.42 $56.74 $55.46 $56.02 $54.40 127,547
2020-08-26 $56.37 $56.66 $55.88 $56.11 $54.48 187,964
2020-08-25 $54.90 $55.82 $54.35 $55.79 $54.17 155,844
2020-08-24 $54.39 $54.77 $53.75 $54.60 $53.02 180,935
2020-08-21 $53.32 $54.32 $53.30 $53.65 $52.09 237,291
2020-08-20 $54.29 $54.35 $53.29 $53.43 $51.88 161,080
2020-08-19 $54.63 $55.50 $54.43 $54.60 $53.02 179,518
2020-08-18 $54.60 $54.75 $53.56 $54.39 $52.81 256,044
2020-08-17 $53.53 $54.26 $53.31 $54.01 $52.44 136,870
2020-08-14 $53.65 $53.72 $52.79 $53.11 $51.57 128,227
2020-08-13 $53.08 $54.12 $52.65 $53.72 $52.16 247,923
2020-08-12 $52.38 $53.05 $51.95 $52.87 $51.34 200,675
2020-08-11 $53.53 $53.62 $51.46 $51.70 $50.20 188,147
2020-08-10 $52.55 $53.43 $52.20 $53.03 $51.49 263,540
2020-08-07 $51.54 $52.80 $51.39 $52.14 $50.63 143,517
2020-08-06 $51.69 $51.96 $51.12 $51.36 $49.87 121,559
2020-08-05 $50.69 $51.72 $50.23 $51.63 $50.13 196,275
2020-08-04 $49.36 $50.38 $49.27 $50.33 $48.87 261,823
2020-08-03 $47.10 $48.94 $46.85 $48.84 $47.42 216,955
2020-07-31 $47.27 $47.27 $45.86 $46.53 $45.18 159,193
2020-07-30 $46.80 $47.48 $46.73 $47.23 $45.86 126,019
2020-07-29 $47.42 $47.70 $46.65 $47.37 $46.00 71,744
2020-07-28 $48.36 $48.36 $47.25 $47.25 $45.88 112,310
2020-07-27 $48.05 $48.67 $47.64 $48.66 $47.25 97,610
2020-07-24 $48.01 $48.16 $46.82 $47.71 $46.33 280,594
2020-07-23 $49.00 $49.73 $48.05 $48.75 $47.34 168,725
2020-07-22 $48.34 $49.10 $48.32 $48.97 $47.55 232,219
2020-07-21 $49.47 $49.62 $48.45 $48.57 $47.16 146,542
2020-07-20 $47.86 $48.97 $47.61 $48.86 $47.44 135,957
2020-07-17 $47.74 $47.76 $47.06 $47.60 $46.22 111,576
2020-07-16 $47.73 $47.90 $47.06 $47.41 $46.04 124,284
2020-07-15 $47.95 $48.43 $47.12 $48.28 $46.88 264,583
2020-07-14 $44.54 $46.58 $43.90 $46.55 $45.20 90,526
2020-07-13 $46.54 $47.30 $44.65 $44.68 $43.38 160,157
2020-07-10 $45.24 $45.67 $44.80 $45.67 $44.35 60,796
2020-07-09 $45.91 $45.91 $43.88 $45.20 $43.89 260,800
2020-07-08 $44.37 $45.65 $44.37 $45.41 $44.09 267,119
2020-07-07 $43.85 $44.48 $43.34 $44.14 $42.86 120,354
2020-07-06 $43.55 $44.28 $43.40 $44.08 $42.80 123,813
2020-07-02 $42.06 $42.76 $41.59 $42.17 $40.95 110,470
2020-07-01 $40.70 $41.29 $40.15 $40.95 $39.76 59,189
2020-06-30 $39.89 $40.91 $39.74 $40.63 $39.45 206,225
2020-06-29 $38.16 $39.64 $37.64 $39.53 $38.38 71,491
2020-06-26 $38.53 $38.53 $37.44 $37.57 $36.48 127,930
2020-06-25 $38.18 $38.60 $37.62 $38.60 $37.48 42,327
2020-06-24 $38.71 $38.93 $37.80 $38.44 $37.33 46,238
2020-06-23 $39.06 $39.46 $39.01 $39.07 $37.94 72,489
2020-06-22 $38.67 $38.77 $38.05 $38.48 $37.36 74,830
2020-06-19 $39.20 $39.61 $38.62 $38.73 $37.56 74,821
2020-06-18 $37.86 $38.93 $37.86 $38.61 $37.45 42,960
2020-06-17 $39.16 $39.16 $38.02 $38.06 $36.91 119,143
2020-06-16 $39.62 $39.88 $38.47 $39.11 $37.93 127,792
2020-06-15 $36.25 $38.39 $36.15 $38.10 $36.95 58,115
2020-06-12 $37.78 $38.02 $36.33 $37.32 $36.20 81,486
2020-06-11 $37.57 $37.89 $35.85 $35.97 $34.89 151,960
2020-06-10 $39.75 $40.13 $38.84 $39.68 $38.48 57,320
2020-06-09 $39.53 $39.79 $38.83 $39.52 $38.33 145,523
2020-06-08 $39.59 $40.08 $39.34 $40.08 $38.87 141,614
2020-06-05 $39.20 $39.55 $38.87 $39.03 $37.85 67,407
2020-06-04 $37.49 $38.04 $37.40 $37.87 $36.73 65,958
2020-06-03 $36.47 $37.53 $36.47 $37.40 $36.27 56,937
2020-06-02 $36.18 $36.34 $35.83 $36.12 $35.03 50,756
2020-06-01 $35.03 $36.09 $35.03 $35.90 $34.82 76,830
2020-05-29 $34.47 $34.99 $34.39 $34.84 $33.79 25,579
2020-05-28 $35.50 $35.69 $34.36 $34.54 $33.50 40,056
2020-05-27 $35.16 $35.36 $33.85 $35.35 $34.28 57,825
2020-05-26 $34.06 $34.89 $34.06 $34.64 $33.60 83,473
2020-05-22 $33.39 $33.52 $32.85 $32.95 $31.96 26,887
2020-05-21 $33.59 $33.75 $33.01 $33.40 $32.39 32,526
2020-05-20 $33.94 $34.37 $33.50 $33.70 $32.68 55,835
2020-05-19 $33.06 $33.98 $33.05 $33.31 $32.31 92,484
2020-05-18 $32.04 $33.10 $31.97 $33.04 $32.04 66,257
2020-05-15 $30.40 $30.90 $30.05 $30.78 $29.85 12,713
2020-05-14 $29.96 $30.68 $28.91 $30.68 $29.76 61,632
2020-05-13 $31.78 $31.82 $30.10 $30.45 $29.53 86,849
2020-05-12 $33.09 $33.32 $31.88 $31.93 $30.97 57,195
2020-05-11 $32.90 $33.08 $32.42 $32.92 $31.93 125,545
2020-05-08 $32.29 $33.20 $32.19 $33.15 $32.15 76,885
2020-05-07 $31.60 $31.81 $31.20 $31.71 $30.75 552,171
2020-05-06 $30.99 $31.53 $30.73 $31.30 $30.36 48,014
2020-05-05 $31.19 $31.51 $30.55 $30.61 $29.69 40,000
2020-05-04 $29.87 $30.55 $29.50 $30.54 $29.62 35,462
2020-05-01 $31.12 $31.12 $29.65 $30.11 $29.20 92,535
2020-04-30 $32.87 $32.87 $31.82 $31.95 $30.99 71,972
2020-04-29 $32.00 $33.31 $31.95 $33.12 $32.12 134,493
2020-04-28 $31.39 $31.72 $30.64 $31.21 $30.27 44,310
2020-04-27 $29.88 $30.89 $29.88 $30.78 $29.85 154,697
2020-04-24 $29.74 $29.91 $29.12 $29.55 $28.66 99,736
2020-04-23 $29.48 $30.10 $29.46 $29.61 $28.72 159,294
2020-04-22 $28.57 $29.30 $28.45 $29.11 $28.23 76,729
2020-04-21 $28.34 $28.72 $27.70 $27.94 $27.10 44,899
2020-04-20 $28.97 $29.61 $28.76 $28.93 $28.06 74,043
2020-04-17 $29.45 $29.75 $29.16 $29.65 $28.76 58,325
2020-04-16 $28.82 $28.84 $28.00 $28.49 $27.63 59,764
2020-04-15 $29.05 $29.05 $28.38 $28.71 $27.84 104,884
2020-04-14 $29.82 $30.32 $29.31 $29.88 $28.98 152,658
2020-04-13 $29.21 $29.22 $28.14 $28.92 $28.05 56,603
2020-04-09 $29.20 $29.96 $28.72 $29.23 $28.35 69,290
2020-04-08 $27.66 $28.71 $27.38 $28.58 $27.72 118,067
2020-04-07 $27.96 $28.33 $27.14 $27.19 $26.37 185,752
2020-04-06 $25.81 $26.73 $25.81 $26.60 $25.80 61,381
2020-04-03 $25.17 $25.50 $24.26 $24.62 $23.88 42,478
2020-04-02 $24.89 $25.97 $24.66 $25.21 $24.45 115,819
2020-04-01 $25.73 $26.07 $24.73 $24.91 $24.16 101,583
2020-03-31 $26.93 $27.34 $26.43 $26.81 $26.00 167,512
2020-03-30 $26.74 $26.90 $26.11 $26.84 $26.03 96,092
2020-03-27 $27.86 $27.86 $26.70 $26.73 $25.92 253,309
2020-03-26 $28.33 $29.45 $28.23 $28.88 $28.01 131,603
2020-03-25 $27.35 $29.30 $26.50 $27.93 $27.09 155,533
2020-03-24 $25.10 $26.90 $25.10 $26.76 $25.95 165,849
2020-03-23 $23.86 $23.93 $22.48 $23.38 $22.68 126,574
2020-03-20 $24.95 $25.95 $23.71 $24.02 $23.18 124,886
2020-03-19 $22.64 $24.66 $22.25 $24.20 $23.35 133,862
2020-03-18 $24.21 $24.79 $22.20 $22.87 $22.07 97,213
2020-03-17 $24.81 $26.21 $23.47 $26.20 $25.28 90,892
2020-03-16 $25.02 $26.11 $24.33 $24.40 $23.55 214,211
2020-03-13 $29.56 $29.90 $26.96 $28.53 $27.53 108,130
2020-03-12 $28.83 $29.46 $27.60 $27.66 $26.69 241,824
2020-03-11 $33.30 $33.56 $31.44 $31.96 $30.84 121,132
2020-03-10 $35.08 $35.30 $33.01 $34.51 $33.30 96,651
2020-03-09 $34.01 $34.85 $33.08 $33.16 $32.00 348,739
2020-03-06 $37.92 $38.28 $36.91 $37.54 $36.23 110,374
2020-03-05 $38.54 $39.74 $38.54 $39.14 $37.77 88,727
2020-03-04 $39.34 $39.70 $38.63 $39.66 $38.27 118,070
2020-03-03 $39.05 $40.13 $37.90 $38.50 $37.15 193,468
2020-03-02 $38.16 $38.64 $36.90 $38.64 $37.29 98,991
2020-02-28 $35.88 $37.62 $35.71 $37.62 $36.30 396,514
2020-02-27 $38.66 $39.34 $37.41 $37.59 $36.27 354,828
2020-02-26 $40.48 $41.34 $39.90 $40.14 $38.73 149,870
2020-02-25 $42.67 $42.78 $40.40 $40.56 $39.14 229,163
2020-02-24 $41.12 $42.18 $40.75 $41.65 $40.19 251,901
2020-02-21 $44.34 $44.34 $43.21 $43.47 $41.95 248,962
2020-02-20 $44.35 $45.27 $43.56 $44.75 $43.18 415,957
2020-02-19 $42.67 $44.28 $42.55 $44.25 $42.70 273,872
2020-02-18 $41.23 $41.68 $41.15 $41.57 $40.11 311,136
2020-02-14 $41.01 $41.48 $40.93 $41.15 $39.71 70,715
2020-02-13 $40.74 $41.19 $40.35 $41.13 $39.69 149,665
2020-02-12 $40.35 $41.46 $40.33 $41.41 $39.96 179,597
2020-02-11 $39.29 $40.01 $39.26 $39.95 $38.55 127,097
2020-02-10 $38.36 $38.99 $38.35 $38.99 $37.63 86,022
2020-02-07 $38.73 $38.73 $38.09 $38.33 $36.99 122,178
2020-02-06 $38.91 $39.36 $38.65 $39.02 $37.65 116,581
2020-02-05 $38.99 $38.99 $38.11 $38.86 $37.50 131,573
2020-02-04 $37.82 $38.98 $37.82 $38.74 $37.38 191,120
2020-02-03 $36.00 $36.95 $35.95 $36.94 $35.65 162,816
2020-01-31 $36.59 $36.60 $35.75 $35.96 $34.70 93,596
2020-01-30 $36.60 $36.87 $36.30 $36.64 $35.36 82,962
2020-01-29 $37.02 $37.22 $36.57 $36.64 $35.36 70,382
2020-01-28 $36.41 $36.87 $36.26 $36.81 $35.52 65,453
2020-01-27 $36.37 $36.37 $35.83 $35.95 $34.69 217,335
2020-01-24 $37.99 $37.99 $37.06 $37.37 $36.06 65,805
2020-01-23 $37.37 $37.73 $36.78 $37.61 $36.29 74,502
2020-01-22 $38.44 $38.48 $37.39 $37.53 $36.22 328,419
2020-01-21 $37.97 $38.41 $37.65 $38.21 $36.87 252,630
2020-01-17 $38.14 $38.14 $37.87 $38.02 $36.69 287,953
2020-01-16 $37.54 $37.88 $37.30 $37.69 $36.37 252,582
2020-01-15 $37.21 $37.49 $37.05 $37.29 $35.98 303,422
2020-01-14 $36.81 $37.39 $36.61 $37.15 $35.85 129,471
2020-01-13 $36.11 $36.86 $36.11 $36.68 $35.40 135,748
2020-01-10 $35.76 $35.78 $35.49 $35.65 $34.40 67,276
2020-01-09 $35.60 $35.88 $35.45 $35.64 $34.39 67,207
2020-01-08 $34.89 $35.46 $34.89 $35.33 $34.09 69,998
2020-01-07 $35.03 $35.25 $34.84 $35.08 $33.85 57,501
2020-01-06 $34.67 $35.02 $34.49 $35.02 $33.79 179,516
2020-01-03 $34.50 $34.85 $34.42 $34.76 $33.54 88,597
2020-01-02 $34.50 $34.85 $34.14 $34.85 $33.63 45,406
2019-12-31 $34.16 $34.27 $33.94 $34.23 $33.03 29,696
2019-12-30 $33.77 $34.34 $33.50 $33.94 $32.75 48,138
2019-12-27 $34.20 $34.20 $33.47 $33.55 $32.38 24,685
2019-12-26 $33.88 $34.01 $33.76 $33.99 $32.80 35,050
2019-12-24 $33.77 $33.77 $33.53 $33.76 $32.58 12,958
2019-12-23 $33.63 $33.65 $33.28 $33.65 $32.47 34,388
2019-12-20 $33.31 $33.52 $33.31 $33.50 $32.16 29,280
2019-12-19 $33.28 $33.39 $33.12 $33.20 $31.87 38,698
2019-12-18 $33.19 $33.32 $32.95 $33.27 $31.94 46,618
2019-12-17 $32.90 $33.18 $32.88 $33.15 $31.82 60,592
2019-12-16 $32.41 $32.83 $32.26 $32.58 $31.28 47,818
2019-12-13 $31.98 $32.39 $31.82 $32.13 $30.84 23,066
2019-12-12 $31.36 $31.98 $31.35 $31.96 $30.68 21,434
2019-12-11 $30.99 $31.31 $30.99 $31.31 $30.06 28,721
2019-12-10 $30.93 $30.93 $30.73 $30.86 $29.63 26,615
2019-12-09 $31.17 $31.29 $30.96 $30.96 $29.72 66,901
2019-12-06 $31.16 $31.26 $31.09 $31.20 $29.95 18,601
2019-12-05 $31.05 $31.16 $30.78 $30.83 $29.60 22,378
2019-12-04 $31.06 $31.19 $30.97 $30.97 $29.73 17,179
2019-12-03 $30.50 $30.77 $30.36 $30.75 $29.52 17,374
2019-12-02 $31.25 $31.25 $30.82 $30.97 $29.73 17,160
2019-11-29 $31.33 $31.33 $31.01 $31.15 $29.90 13,406
2019-11-27 $31.06 $31.40 $31.06 $31.38 $30.12 18,270
2019-11-26 $30.87 $30.99 $30.81 $30.91 $29.67 12,155
2019-11-25 $30.38 $30.92 $30.31 $30.82 $29.59 12,454
2019-11-22 $30.25 $30.25 $30.00 $30.25 $29.04 12,547
2019-11-21 $30.46 $30.46 $29.98 $30.11 $28.91 8,370
2019-11-20 $30.59 $30.59 $30.13 $30.35 $29.14 10,869
2019-11-19 $30.89 $30.89 $30.42 $30.66 $29.43 13,256
2019-11-18 $31.03 $31.19 $30.72 $30.77 $29.54 15,550
2019-11-15 $30.61 $30.89 $30.61 $30.89 $29.65 18,857
2019-11-14 $30.08 $30.41 $29.90 $30.41 $29.19 28,071
2019-11-13 $30.36 $30.36 $29.92 $30.02 $28.82 14,230
2019-11-12 $30.49 $30.90 $30.49 $30.60 $29.38 15,081
2019-11-11 $30.21 $30.45 $30.20 $30.41 $29.19 14,185
2019-11-08 $30.03 $30.22 $29.91 $30.21 $29.00 11,978
2019-11-07 $30.17 $30.17 $29.82 $30.12 $28.92 52,041
2019-11-06 $30.20 $30.40 $29.90 $30.00 $28.80 17,720
2019-11-05 $29.86 $30.32 $29.86 $30.25 $29.04 138,566
2019-11-04 $29.85 $29.89 $29.67 $29.78 $28.59 26,553
2019-11-01 $29.11 $29.54 $28.98 $29.54 $28.36 63,284
2019-10-31 $29.25 $29.28 $28.70 $29.02 $27.86 19,209
2019-10-30 $29.62 $29.62 $29.05 $29.22 $28.05 15,925
2019-10-29 $29.73 $29.84 $29.56 $29.68 $28.49 16,437
2019-10-28 $29.73 $29.97 $29.73 $29.77 $28.58 14,194
2019-10-25 $29.50 $29.63 $29.14 $29.59 $28.41 14,011
2019-10-24 $29.31 $29.66 $29.31 $29.58 $28.40 15,816
2019-10-23 $29.02 $29.29 $28.84 $29.15 $27.98 19,094
2019-10-22 $29.57 $29.57 $28.92 $29.04 $27.88 13,801
2019-10-21 $29.38 $29.55 $29.38 $29.48 $28.30 19,409
2019-10-18 $29.22 $29.25 $28.96 $29.20 $28.03 18,444
2019-10-17 $28.90 $29.16 $28.90 $29.07 $27.91 19,609
2019-10-16 $28.94 $29.00 $28.70 $28.73 $27.58 19,969
2019-10-15 $28.97 $29.10 $28.80 $29.00 $27.84 38,497
2019-10-14 $29.13 $29.13 $28.86 $28.88 $27.72 16,673
2019-10-11 $29.15 $29.45 $29.10 $29.10 $27.94 22,596
2019-10-10 $28.51 $29.05 $28.51 $28.87 $27.72 23,684
2019-10-09 $28.68 $28.68 $28.38 $28.47 $27.33 84,721
2019-10-08 $28.54 $28.78 $28.33 $28.43 $27.29 49,794
2019-10-07 $28.71 $28.85 $28.50 $28.63 $27.48 25,490
2019-10-04 $28.32 $28.75 $28.32 $28.70 $27.55 38,835
2019-10-03 $28.10 $28.31 $27.62 $28.28 $27.15 34,952
2019-10-02 $28.19 $28.27 $27.85 $28.20 $27.07 44,777
2019-10-01 $29.26 $29.30 $28.37 $28.51 $27.37 42,253
2019-09-30 $29.26 $29.34 $28.91 $29.17 $28.00 26,178
2019-09-27 $29.92 $29.92 $29.04 $29.21 $28.04 33,194
2019-09-26 $30.51 $30.51 $29.84 $29.84 $28.65 24,025
2019-09-25 $30.25 $30.51 $29.96 $30.49 $29.27 36,898
2019-09-24 $31.31 $31.31 $30.21 $30.27 $29.06 28,117
2019-09-23 $31.24 $31.41 $30.90 $31.33 $30.08 38,982
2019-09-20 $31.51 $31.51 $31.15 $31.32 $29.91 20,170
2019-09-19 $31.22 $31.74 $31.22 $31.46 $30.04 21,395
2019-09-18 $31.28 $31.28 $30.81 $31.16 $29.76 32,814
2019-09-17 $30.77 $31.25 $30.77 $31.25 $29.84 33,258
2019-09-16 $30.72 $31.00 $30.72 $30.94 $29.55 34,424
2019-09-13 $30.37 $30.67 $30.37 $30.64 $29.26 12,705
2019-09-12 $30.53 $30.53 $30.13 $30.28 $28.92 22,189
2019-09-11 $29.89 $30.50 $29.89 $30.46 $29.09 118,394
2019-09-10 $29.53 $29.82 $29.26 $29.82 $28.48 23,013
2019-09-09 $29.62 $29.72 $29.42 $29.57 $28.24 16,327
2019-09-06 $29.57 $29.67 $29.33 $29.50 $28.17 19,802
2019-09-05 $29.43 $29.82 $29.43 $29.52 $28.19 116,936
2019-09-04 $28.90 $29.21 $28.90 $29.15 $27.84 39,540
2019-09-03 $29.09 $29.19 $28.58 $28.68 $27.39 15,592
2019-08-30 $29.43 $29.43 $29.03 $29.31 $27.99 6,793
2019-08-29 $29.31 $29.43 $29.12 $29.24 $27.92 15,410
2019-08-28 $28.78 $29.15 $28.50 $29.00 $27.70 15,441
2019-08-27 $29.32 $29.37 $28.77 $28.77 $27.48 14,382
2019-08-26 $29.07 $29.16 $28.88 $29.12 $27.81 19,237
2019-08-23 $29.32 $29.50 $28.69 $28.69 $27.40 27,891
2019-08-22 $29.89 $29.89 $29.37 $29.53 $28.20 14,966
2019-08-21 $30.09 $30.09 $29.78 $29.98 $28.63 33,093
2019-08-20 $29.90 $29.92 $29.64 $29.76 $28.42 25,797
2019-08-19 $29.82 $30.02 $29.82 $29.85 $28.51 12,624
2019-08-16 $28.86 $29.42 $28.86 $29.40 $28.08 28,796
2019-08-15 $28.88 $28.88 $28.49 $28.69 $27.40 10,909
2019-08-14 $29.37 $29.37 $28.62 $28.70 $27.41 35,321
2019-08-13 $29.59 $30.15 $29.38 $29.81 $28.47 23,155
2019-08-12 $29.90 $29.90 $29.51 $29.66 $28.33 29,395
2019-08-09 $30.55 $30.55 $30.08 $30.16 $28.80 24,477
2019-08-08 $30.21 $30.67 $30.12 $30.66 $29.28 27,364
2019-08-07 $29.27 $30.00 $29.09 $29.96 $28.61 33,890
2019-08-06 $29.17 $29.42 $29.06 $29.32 $28.00 13,397
2019-08-05 $29.56 $29.56 $28.52 $28.85 $27.55 34,290
2019-08-02 $30.26 $30.26 $29.76 $30.12 $28.76 19,233
2019-08-01 $30.66 $31.28 $30.33 $30.41 $29.04 41,914
2019-07-31 $30.66 $30.91 $30.29 $30.44 $29.07 30,630
2019-07-30 $30.06 $30.43 $30.00 $30.43 $29.06 22,843
2019-07-29 $30.24 $30.25 $30.02 $30.19 $28.83 29,538
2019-07-26 $30.03 $30.28 $30.00 $30.25 $28.89 13,042
2019-07-25 $30.47 $30.47 $29.94 $29.99 $28.64 26,635
2019-07-24 $30.23 $30.64 $30.23 $30.60 $29.22 34,749
2019-07-23 $30.30 $30.30 $30.03 $30.24 $28.88 20,681
2019-07-22 $30.23 $30.30 $30.05 $30.16 $28.80 13,569
2019-07-19 $30.22 $30.43 $30.20 $30.20 $28.84 18,136
2019-07-18 $30.01 $30.16 $29.95 $30.12 $28.76 25,449
2019-07-17 $30.09 $30.32 $30.04 $30.13 $28.77 24,401
2019-07-16 $30.17 $30.33 $30.09 $30.09 $28.74 26,006
2019-07-15 $30.33 $30.33 $30.01 $30.17 $28.81 46,932
2019-07-12 $29.89 $30.31 $29.89 $30.29 $28.93 25,952
2019-07-11 $30.40 $30.40 $29.75 $29.83 $28.49 18,040
2019-07-10 $30.50 $30.50 $30.13 $30.19 $28.83 18,141
2019-07-09 $30.12 $30.22 $30.06 $30.19 $28.83 24,705
2019-07-08 $30.38 $30.38 $30.07 $30.28 $28.92 28,479
2019-07-05 $30.09 $30.47 $30.02 $30.44 $29.07 14,819
2019-07-03 $30.24 $30.30 $30.20 $30.20 $28.84 14,832
2019-07-02 $30.18 $30.18 $29.83 $30.15 $28.79 44,082
2019-07-01 $30.28 $30.37 $29.94 $30.10 $28.75 26,225
2019-06-28 $29.74 $29.75 $29.57 $29.71 $28.37 16,374
2019-06-27 $29.00 $29.62 $29.00 $29.61 $28.28 33,741
2019-06-26 $28.81 $29.06 $28.80 $28.89 $27.59 27,109
2019-06-25 $29.14 $29.14 $28.55 $28.59 $27.30 25,038
2019-06-24 $29.37 $29.41 $29.09 $29.15 $27.84 28,284
2019-06-21 $29.61 $29.61 $29.39 $29.39 $27.92 14,925
2019-06-20 $29.82 $29.90 $29.50 $29.71 $28.22 20,210
2019-06-19 $29.34 $29.49 $29.09 $29.49 $28.01 14,633
2019-06-18 $28.63 $29.49 $28.63 $29.27 $27.80 36,484
2019-06-17 $28.58 $28.58 $28.29 $28.36 $26.94 11,456
2019-06-14 $28.74 $28.74 $28.34 $28.50 $27.07 73,681
2019-06-13 $28.56 $28.89 $28.45 $28.86 $27.41 14,485
2019-06-12 $28.70 $28.70 $28.29 $28.29 $26.87 52,768
2019-06-11 $28.86 $28.90 $28.57 $28.72 $27.28 20,433
2019-06-10 $28.39 $28.89 $28.39 $28.60 $27.17 21,139
2019-06-07 $27.99 $28.30 $27.83 $28.20 $26.79 25,756
2019-06-06 $27.89 $27.90 $27.61 $27.84 $26.44 6,839
2019-06-05 $28.12 $28.12 $27.66 $27.94 $26.54 11,869
2019-06-04 $27.59 $28.02 $27.59 $28.02 $26.61 11,192
2019-06-03 $26.85 $27.35 $26.85 $27.29 $25.92 7,454
2019-05-31 $27.03 $27.06 $26.76 $26.85 $25.50 34,809
2019-05-30 $27.31 $27.66 $27.26 $27.36 $25.99 13,234
2019-05-29 $27.36 $27.41 $27.14 $27.27 $25.90 32,444
2019-05-28 $27.43 $27.65 $27.42 $27.57 $26.19 12,461
2019-05-24 $27.35 $27.47 $27.24 $27.29 $25.92 7,628
2019-05-23 $27.57 $27.57 $26.93 $27.14 $25.78 8,085
2019-05-22 $27.87 $28.11 $27.81 $27.91 $26.51 11,296
2019-05-21 $27.44 $28.01 $27.44 $27.98 $26.58 22,719
2019-05-20 $27.55 $27.55 $27.19 $27.25 $25.88 20,670
2019-05-17 $28.07 $28.17 $27.66 $27.68 $26.29 54,907
2019-05-16 $28.01 $28.45 $28.01 $28.28 $26.86 32,003
2019-05-15 $27.33 $27.97 $27.33 $27.93 $26.53 13,435
2019-05-14 $27.33 $27.67 $27.33 $27.56 $26.18 106,896
2019-05-13 $27.63 $27.76 $27.00 $27.19 $25.83 44,350
2019-05-10 $27.83 $28.24 $27.83 $28.16 $26.75 16,289
2019-05-09 $28.12 $28.12 $27.65 $27.94 $26.54 159,108
2019-05-08 $28.71 $28.86 $28.29 $28.30 $26.88 201,569
2019-05-07 $28.65 $28.84 $28.59 $28.84 $27.39 155,101
2019-05-06 $28.26 $28.57 $28.04 $28.50 $27.07 29,877
2019-05-03 $28.47 $28.92 $28.47 $28.88 $27.43 45,133
2019-05-02 $28.27 $28.44 $27.93 $28.33 $26.91 62,821
2019-05-01 $28.56 $28.74 $28.40 $28.42 $27.00 57,640
2019-04-30 $28.61 $28.61 $28.20 $28.29 $26.87 26,364
2019-04-29 $28.66 $28.72 $28.56 $28.56 $27.13 38,910
2019-04-26 $28.37 $28.58 $28.22 $28.58 $27.15 55,103
2019-04-25 $28.69 $28.69 $28.33 $28.38 $26.96 44,852
2019-04-24 $28.68 $28.93 $28.68 $28.71 $27.27 59,306
2019-04-23 $28.45 $28.82 $28.40 $28.71 $27.27 214,008
2019-04-22 $28.42 $28.53 $28.33 $28.49 $27.06 473,307
2019-04-18 $28.45 $28.58 $28.27 $28.49 $27.06 11,905
2019-04-17 $28.36 $28.54 $28.31 $28.47 $27.04 142,139
2019-04-16 $28.05 $28.30 $28.02 $28.29 $26.87 8,260
2019-04-15 $28.17 $28.17 $27.88 $27.99 $26.59 10,578
2019-04-12 $28.13 $28.32 $28.08 $28.17 $26.76 12,902
2019-04-11 $28.10 $28.10 $27.90 $27.96 $26.56 12,622
2019-04-10 $27.97 $28.24 $27.97 $28.13 $26.72 12,761
2019-04-09 $28.22 $28.22 $27.90 $27.91 $26.51 11,894
2019-04-08 $28.19 $28.33 $28.10 $28.32 $26.90 28,164
2019-04-05 $27.94 $28.23 $27.90 $28.21 $26.80 23,149
2019-04-04 $27.63 $27.82 $27.61 $27.82 $26.43 13,228
2019-04-03 $27.53 $27.88 $27.52 $27.63 $26.25 54,029
2019-04-02 $27.23 $27.31 $27.12 $27.26 $25.89 19,153
2019-04-01 $27.04 $27.17 $26.97 $27.17 $25.81 182,255
2019-03-29 $26.80 $26.89 $26.66 $26.79 $25.45 10,878
2019-03-28 $26.50 $26.62 $26.47 $26.60 $25.27 9,683
2019-03-27 $26.34 $26.35 $25.95 $26.31 $24.99 22,277
2019-03-26 $26.64 $26.64 $26.17 $26.33 $25.01 13,977
2019-03-25 $26.56 $26.56 $26.07 $26.40 $25.08 33,224
2019-03-22 $27.42 $27.42 $26.60 $26.60 $25.27 14,828
2019-03-21 $27.90 $27.95 $27.54 $27.64 $26.25 16,284
2019-03-20 $27.98 $28.23 $27.74 $28.02 $26.62 25,804
2019-03-19 $27.94 $28.16 $27.83 $27.95 $26.55 29,601
2019-03-18 $27.60 $27.78 $27.54 $27.77 $26.38 18,400
2019-03-15 $27.54 $27.74 $27.37 $27.48 $26.10 21,298
2019-03-14 $27.68 $27.73 $27.51 $27.53 $26.15 40,135
2019-03-13 $27.56 $27.61 $27.44 $27.58 $26.20 15,451
2019-03-12 $27.44 $27.53 $27.36 $27.42 $26.05 17,341
2019-03-11 $26.59 $27.36 $26.59 $27.34 $25.97 24,481
2019-03-08 $26.44 $26.56 $26.28 $26.43 $25.11 31,440
2019-03-07 $26.94 $27.00 $26.48 $26.77 $25.43 28,981
2019-03-06 $27.90 $27.90 $26.93 $26.96 $25.61 30,286
2019-03-05 $28.30 $28.30 $27.94 $27.95 $26.55 17,241
2019-03-04 $28.57 $28.57 $27.73 $28.09 $26.68 211,228
2019-03-01 $28.28 $28.45 $28.20 $28.41 $26.99 40,848
2019-02-28 $28.21 $28.24 $27.93 $28.13 $26.72 8,362
2019-02-27 $28.12 $28.21 $27.88 $28.21 $26.80 25,112
2019-02-26 $28.20 $28.25 $27.98 $28.19 $26.78 47,541
2019-02-25 $28.50 $28.75 $28.20 $28.20 $26.79 53,947
2019-02-22 $27.33 $28.20 $27.33 $28.20 $26.79 28,324
2019-02-21 $27.27 $27.38 $27.15 $27.17 $25.81 13,794
2019-02-20 $26.86 $27.11 $26.86 $27.09 $25.73 15,390
2019-02-19 $26.37 $26.96 $26.37 $26.87 $25.52 26,362
2019-02-15 $26.66 $26.66 $26.22 $26.37 $25.05 49,038
2019-02-14 $26.05 $26.63 $26.05 $26.51 $25.18 34,879
2019-02-13 $26.00 $26.21 $26.00 $26.16 $24.85 13,496
2019-02-12 $25.81 $25.99 $25.81 $25.91 $24.61 14,531
2019-02-11 $25.55 $25.78 $25.55 $25.67 $24.38 8,691
2019-02-08 $25.47 $25.54 $25.10 $25.34 $24.07 6,253
2019-02-07 $25.71 $25.80 $25.18 $25.50 $24.22 17,589
2019-02-06 $25.75 $26.04 $25.75 $25.88 $24.58 85,493
2019-02-05 $25.63 $25.65 $25.50 $25.65 $24.36 9,622
2019-02-04 $25.36 $25.56 $25.36 $25.52 $24.24 14,115
2019-02-01 $25.61 $25.63 $25.12 $25.22 $23.96 12,313
2019-01-31 $25.00 $25.64 $25.00 $25.52 $24.24 59,374
2019-01-30 $24.81 $25.07 $24.77 $24.98 $23.73 8,357
2019-01-29 $24.83 $24.84 $24.68 $24.68 $23.44 13,150
2019-01-28 $24.31 $24.78 $24.31 $24.77 $23.53 12,249
2019-01-25 $24.27 $24.75 $24.27 $24.54 $23.31 14,889
2019-01-24 $23.51 $24.10 $23.51 $24.10 $22.89 3,340
2019-01-23 $23.60 $23.77 $23.28 $23.48 $22.30 11,249
2019-01-22 $23.82 $23.82 $23.29 $23.52 $22.34 13,437
2019-01-18 $24.12 $24.19 $23.88 $23.90 $22.70 13,102
2019-01-17 $23.54 $24.10 $23.54 $23.94 $22.74 10,450
2019-01-16 $23.64 $23.70 $23.62 $23.68 $22.49 3,138
2019-01-15 $23.36 $23.57 $23.34 $23.36 $22.19 14,571
2019-01-14 $23.41 $23.43 $23.16 $23.34 $22.17 8,811
2019-01-11 $23.28 $23.62 $23.21 $23.57 $22.39 10,321
2019-01-10 $22.98 $23.50 $22.98 $23.44 $22.27 93,686
2019-01-09 $23.05 $23.25 $23.05 $23.16 $22.00 26,858
2019-01-08 $22.96 $23.00 $22.74 $22.94 $21.79 14,476
2019-01-07 $22.34 $22.91 $22.33 $22.77 $21.63 11,683
2019-01-04 $21.52 $22.29 $21.52 $22.22 $21.11 76,764
2019-01-03 $21.58 $21.58 $21.08 $21.08 $20.02 6,927
2019-01-02 $21.01 $21.75 $21.00 $21.66 $20.57 13,599
2018-12-31 $21.63 $21.69 $21.14 $21.39 $20.32 25,225
2018-12-28 $21.47 $21.70 $21.25 $21.50 $20.42 48,039
2018-12-27 $20.96 $21.32 $20.59 $21.32 $20.25 33,192
2018-12-26 $20.24 $21.30 $20.23 $21.29 $20.22 18,203
2018-12-24 $20.41 $20.41 $20.08 $20.12 $19.11 12,632
2018-12-21 $21.24 $21.37 $20.64 $20.66 $19.52 25,778
2018-12-20 $21.77 $21.77 $20.81 $21.18 $20.01 13,668
2018-12-19 $22.25 $22.58 $21.76 $21.80 $20.60 34,396
2018-12-18 $22.48 $22.58 $22.13 $22.23 $21.01 26,914
2018-12-17 $22.96 $22.97 $22.27 $22.31 $21.08 34,688
2018-12-14 $23.36 $23.51 $22.94 $23.00 $21.73 36,823
2018-12-13 $23.76 $23.86 $23.50 $23.52 $22.22 15,098
2018-12-12 $23.55 $23.88 $23.55 $23.75 $22.44 9,567
2018-12-11 $23.77 $23.83 $23.30 $23.37 $22.08 11,899
2018-12-10 $23.47 $23.60 $23.21 $23.52 $22.22 12,510
2018-12-07 $24.00 $24.29 $23.43 $23.49 $22.20 9,115
2018-12-06 $23.64 $23.96 $23.64 $23.93 $22.61 14,054
2018-12-04 $24.74 $24.75 $24.01 $24.01 $22.69 31,490
2018-12-03 $24.71 $24.79 $24.66 $24.73 $23.37 7,883
2018-11-30 $24.35 $24.40 $24.16 $24.40 $23.06 15,135
2018-11-29 $24.44 $24.83 $24.13 $24.56 $23.21 11,824
2018-11-28 $23.77 $24.56 $23.77 $24.56 $23.21 5,929
2018-11-27 $23.36 $23.89 $23.36 $23.85 $22.54 8,401
2018-11-26 $23.27 $23.64 $23.27 $23.43 $22.14 5,661
2018-11-23 $22.84 $23.17 $22.84 $23.02 $21.75 2,708
2018-11-21 $22.92 $23.20 $22.92 $23.09 $21.82 6,538
2018-11-20 $22.92 $22.92 $22.57 $22.65 $21.40 13,191
2018-11-19 $23.50 $23.50 $23.27 $23.27 $21.99 4,012
2018-11-16 $23.20 $23.53 $23.17 $23.53 $22.23 6,656
2018-11-15 $22.76 $23.45 $22.76 $23.32 $22.04 12,524
2018-11-14 $23.12 $23.14 $22.72 $22.86 $21.60 4,301
2018-11-13 $23.13 $23.38 $22.91 $22.96 $21.70 14,244
2018-11-12 $23.60 $23.60 $23.08 $23.08 $21.81 8,908
2018-11-09 $23.93 $23.93 $23.45 $23.51 $22.21 15,692
2018-11-08 $24.17 $24.17 $23.79 $23.92 $22.60 4,722
2018-11-07 $23.87 $24.31 $23.72 $24.31 $22.97 27,587
2018-11-06 $23.93 $23.96 $23.73 $23.73 $22.42 6,354
2018-11-05 $23.83 $24.11 $23.83 $24.11 $22.78 4,290
2018-11-02 $23.92 $23.93 $23.64 $23.81 $22.50 4,557
2018-11-01 $23.11 $23.85 $22.97 $23.74 $22.43 5,488
2018-10-31 $23.02 $23.32 $23.02 $23.21 $21.93 16,299
2018-10-30 $22.14 $22.83 $22.14 $22.83 $21.57 12,873
2018-10-29 $22.45 $22.53 $21.91 $22.13 $20.91 22,025
2018-10-26 $22.00 $22.51 $21.82 $22.14 $20.92 15,061
2018-10-25 $22.18 $22.46 $22.18 $22.29 $21.06 9,006
2018-10-24 $22.72 $22.72 $22.01 $22.01 $20.80 7,878
2018-10-23 $22.66 $22.76 $22.21 $22.74 $21.49 10,019
2018-10-22 $23.25 $23.25 $22.87 $22.96 $21.70 11,664
2018-10-19 $23.60 $23.60 $23.13 $23.19 $21.91 3,868
2018-10-18 $23.74 $24.08 $23.40 $23.42 $22.13 7,785
2018-10-17 $24.11 $24.11 $23.72 $23.83 $22.52 9,917
2018-10-16 $23.49 $24.12 $23.45 $24.10 $22.77 13,175
2018-10-15 $22.97 $23.45 $22.97 $23.35 $22.06 4,916
2018-10-12 $23.07 $23.07 $22.71 $23.00 $21.73 12,543
2018-10-11 $22.79 $23.03 $22.61 $22.64 $21.39 9,830
2018-10-10 $23.64 $23.64 $22.86 $22.92 $21.66 10,798
2018-10-09 $23.88 $23.90 $23.67 $23.70 $22.39 8,728
2018-10-08 $23.87 $23.98 $23.64 $23.98 $22.66 10,517
2018-10-05 $24.38 $24.38 $23.69 $23.91 $22.59 13,457
2018-10-04 $24.88 $24.88 $24.28 $24.34 $23.00 35,733
2018-10-03 $25.12 $25.14 $24.96 $25.11 $23.73 40,720
2018-10-02 $24.83 $25.11 $24.83 $25.07 $23.69 6,851
2018-10-01 $25.05 $25.14 $24.80 $24.87 $23.50 6,204
2018-09-28 $24.82 $24.93 $24.72 $24.80 $23.43 8,502
2018-09-27 $24.92 $24.96 $24.81 $24.86 $23.49 8,683
2018-09-26 $25.20 $25.21 $24.93 $24.93 $23.56 7,477
2018-09-25 $25.53 $25.53 $25.17 $25.17 $23.78 21,812
2018-09-24 $25.81 $25.81 $25.52 $25.61 $24.20 4,718
2018-09-21 $26.14 $26.17 $25.82 $25.91 $24.38 5,598
2018-09-20 $25.81 $26.04 $25.81 $26.04 $24.50 12,982
2018-09-19 $25.39 $25.63 $25.39 $25.62 $24.10 26,315
2018-09-18 $25.22 $25.56 $25.22 $25.42 $23.92 11,059
2018-09-17 $25.34 $25.38 $25.12 $25.12 $23.63 6,844
2018-09-14 $25.22 $25.33 $25.16 $25.33 $23.83 6,604
2018-09-13 $25.36 $25.55 $25.26 $25.27 $23.77 4,399
2018-09-12 $25.16 $25.31 $25.03 $25.27 $23.77 6,453
2018-09-11 $25.04 $25.20 $25.02 $25.18 $23.69 5,204
2018-09-10 $25.11 $25.12 $25.02 $25.04 $23.56 15,780
2018-09-07 $25.07 $25.18 $25.02 $25.05 $23.57 6,245
2018-09-06 $25.67 $25.69 $25.25 $25.29 $23.79 73,059
2018-09-05 $25.72 $25.72 $25.37 $25.59 $24.08 4,357
2018-09-04 $25.79 $25.81 $25.67 $25.74 $24.22 4,159
2018-08-31 $25.71 $25.84 $25.64 $25.84 $24.31 8,330
2018-08-30 $25.98 $25.98 $25.69 $25.69 $24.17 4,273
2018-08-29 $25.85 $26.05 $25.68 $26.00 $24.46 11,296
2018-08-28 $25.80 $25.88 $25.55 $25.66 $24.14 64,217
2018-08-27 $25.80 $26.00 $25.80 $25.85 $24.32 21,851
2018-08-24 $25.44 $25.72 $25.43 $25.69 $24.17 17,588
2018-08-23 $25.47 $25.57 $25.41 $25.43 $23.93 35,544
2018-08-22 $25.52 $25.60 $25.40 $25.42 $23.92 16,266
2018-08-21 $25.39 $25.58 $25.39 $25.56 $24.05 7,277
2018-08-20 $25.02 $25.44 $25.02 $25.37 $23.87 14,137
2018-08-17 $25.04 $25.04 $24.84 $24.91 $23.44 4,191
2018-08-16 $24.80 $25.15 $24.80 $25.04 $23.56 8,637
2018-08-15 $25.12 $25.12 $24.60 $24.86 $23.39 8,231
2018-08-14 $25.34 $25.38 $25.25 $25.32 $23.82 10,255
2018-08-13 $25.65 $25.65 $25.23 $25.28 $23.78 12,092
2018-08-10 $25.73 $25.85 $25.61 $25.61 $24.09 6,004
2018-08-09 $25.90 $26.09 $25.88 $25.88 $24.35 7,528
2018-08-08 $25.89 $26.04 $25.86 $25.97 $24.43 5,224
2018-08-07 $25.75 $26.05 $25.75 $25.92 $24.39 72,151
2018-08-06 $25.39 $25.66 $25.39 $25.63 $24.11 25,017
2018-08-03 $25.64 $25.65 $25.23 $25.34 $23.84 5,526
2018-08-02 $25.21 $25.61 $25.21 $25.51 $24.00 7,713
2018-08-01 $25.18 $25.40 $25.05 $25.39 $23.89 19,974
2018-07-31 $24.91 $25.35 $24.90 $25.23 $23.74 18,991
2018-07-30 $24.99 $25.10 $24.75 $24.78 $23.31 17,714
2018-07-27 $25.40 $25.40 $25.04 $25.04 $23.56 5,916
2018-07-26 $25.22 $25.51 $25.22 $25.42 $23.92 11,129
2018-07-25 $24.90 $25.20 $24.90 $25.20 $23.71 5,787
2018-07-24 $25.03 $25.34 $24.91 $24.92 $23.45 9,198
2018-07-23 $25.00 $25.04 $24.89 $25.02 $23.54 5,541
2018-07-20 $25.32 $25.33 $25.10 $25.10 $23.61 6,419
2018-07-19 $25.18 $25.43 $25.16 $25.38 $23.88 17,844
2018-07-18 $25.22 $25.29 $24.94 $25.29 $23.79 30,597
2018-07-17 $25.17 $25.33 $25.16 $25.16 $23.67 14,560
2018-07-16 $25.39 $25.46 $25.08 $25.20 $23.71 10,397
2018-07-13 $25.52 $25.55 $25.37 $25.37 $23.87 15,909
2018-07-12 $25.57 $25.60 $25.41 $25.53 $24.02 9,071
2018-07-11 $25.63 $25.63 $25.46 $25.47 $23.96 19,000
2018-07-10 $25.68 $25.87 $25.68 $25.83 $24.30 4,677
2018-07-09 $25.64 $25.78 $25.55 $25.74 $24.22 10,991
2018-07-06 $25.30 $25.56 $25.25 $25.55 $24.04 7,172
2018-07-05 $25.09 $25.34 $24.98 $25.34 $23.84 10,070
2018-07-03 $25.21 $25.21 $24.99 $24.99 $23.51 7,308
2018-07-02 $24.81 $25.11 $24.81 $25.11 $23.62 14,915
2018-06-29 $25.05 $25.18 $24.93 $24.95 $23.47 8,180
2018-06-28 $24.73 $24.95 $24.60 $24.88 $23.41 11,687
2018-06-27 $25.16 $25.30 $24.82 $24.83 $23.36 9,142
2018-06-26 $24.86 $25.17 $24.77 $25.13 $23.64 16,740
2018-06-25 $25.24 $25.24 $24.80 $24.94 $23.46 15,786
2018-06-22 $25.20 $25.36 $25.20 $25.26 $23.77 10,374
2018-06-21 $25.23 $25.25 $25.02 $25.15 $23.66 14,288
2018-06-20 $25.27 $25.35 $25.18 $25.35 $23.85 33,537
2018-06-19 $25.07 $25.18 $24.77 $25.09 $23.61 11,965
2018-06-18 $24.83 $25.24 $24.83 $25.21 $23.72 14,058
2018-06-15 $25.55 $25.55 $25.15 $25.18 $23.53 11,801
2018-06-14 $25.77 $25.77 $25.56 $25.68 $24.00 7,691
2018-06-13 $25.67 $25.86 $25.58 $25.67 $23.99 15,952
2018-06-12 $25.37 $25.62 $25.34 $25.49 $23.82 24,184
2018-06-11 $25.25 $25.33 $25.12 $25.16 $23.51 9,174
2018-06-08 $25.36 $25.42 $25.17 $25.17 $23.52 6,944
2018-06-07 $25.51 $25.63 $25.15 $25.36 $23.70 11,116
2018-06-06 $25.62 $25.62 $25.34 $25.52 $23.85 12,986
2018-06-05 $25.60 $25.65 $25.44 $25.62 $23.94 15,362
2018-06-04 $25.90 $25.92 $25.42 $25.59 $23.91 12,656
2018-06-01 $26.30 $26.30 $26.00 $26.08 $24.37 8,556
2018-05-31 $26.50 $26.67 $26.24 $26.25 $24.53 6,498
2018-05-30 $26.45 $26.55 $26.35 $26.51 $24.77 10,533
2018-05-29 $26.22 $26.40 $26.09 $26.38 $24.65 10,842
2018-05-25 $26.19 $26.32 $26.14 $26.19 $24.47 9,337
2018-05-24 $26.38 $26.38 $26.10 $26.24 $24.52 24,789
2018-05-23 $26.71 $26.71 $26.27 $26.44 $24.71 10,996
2018-05-22 $27.06 $27.16 $26.71 $26.71 $24.96 14,067
2018-05-21 $26.74 $27.09 $26.74 $26.92 $25.15 11,831
2018-05-18 $26.76 $26.76 $26.56 $26.59 $24.85 11,234
2018-05-17 $26.80 $27.10 $26.69 $26.76 $25.00 35,962
2018-05-16 $26.64 $26.99 $26.64 $26.90 $25.14 47,097
2018-05-15 $26.45 $26.55 $26.30 $26.55 $24.81 6,734
2018-05-14 $26.37 $26.85 $26.37 $26.57 $24.83 23,169
2018-05-11 $26.40 $26.44 $26.21 $26.23 $24.51 8,197
2018-05-10 $26.00 $26.48 $25.87 $26.45 $24.71 22,404
2018-05-09 $25.60 $25.79 $25.41 $25.79 $24.10 6,883
2018-05-08 $25.52 $25.55 $25.39 $25.51 $23.84 13,555
2018-05-07 $25.31 $25.59 $25.17 $25.50 $23.83 25,085
2018-05-04 $24.67 $25.25 $24.67 $25.17 $23.52 7,861
2018-05-03 $24.82 $24.85 $24.51 $24.84 $23.21 6,684
2018-05-02 $24.64 $24.95 $24.58 $24.83 $23.20 8,233
2018-05-01 $24.69 $24.69 $24.38 $24.59 $22.98 4,367
2018-04-30 $25.07 $25.08 $24.62 $24.63 $23.01 7,107
2018-04-27 $25.08 $25.13 $24.99 $25.08 $23.43 20,863
2018-04-26 $24.84 $25.05 $24.84 $25.00 $23.36 9,582
2018-04-25 $25.10 $25.10 $24.61 $24.79 $23.16 3,505
2018-04-24 $25.44 $25.50 $24.75 $25.03 $23.39 7,234
2018-04-23 $25.61 $25.61 $25.20 $25.27 $23.61 105,617
2018-04-20 $25.63 $25.77 $25.49 $25.51 $23.84 45,012
2018-04-19 $25.89 $25.89 $25.56 $25.65 $23.97 5,284
2018-04-18 $25.64 $25.98 $25.64 $25.90 $24.20 19,295
2018-04-17 $25.17 $25.49 $25.12 $25.44 $23.77 11,623
2018-04-16 $25.17 $25.17 $25.01 $25.12 $23.47 14,331
2018-04-13 $25.25 $25.30 $25.00 $25.03 $23.39 3,993
2018-04-12 $25.23 $25.30 $25.14 $25.28 $23.62 6,473
2018-04-11 $25.23 $25.37 $25.10 $25.28 $23.62 5,495
2018-04-10 $25.30 $25.43 $25.23 $25.31 $23.65 6,718
2018-04-09 $25.12 $25.24 $24.90 $24.90 $23.27 6,195
2018-04-06 $25.24 $25.33 $24.86 $24.97 $23.33 15,104
2018-04-05 $25.16 $25.56 $25.16 $25.45 $23.78 9,456
2018-04-04 $24.27 $25.06 $24.24 $25.03 $23.39 15,941
2018-04-03 $24.50 $24.61 $24.22 $24.56 $22.95 11,723
2018-04-02 $24.84 $24.91 $24.16 $24.36 $22.76 13,495
2018-03-29 $24.57 $25.08 $24.57 $25.00 $23.36 12,383
2018-03-28 $24.80 $24.80 $24.31 $24.44 $22.84 19,939
2018-03-27 $25.49 $25.50 $24.74 $24.74 $23.12 21,023
2018-03-26 $25.21 $25.34 $25.03 $25.33 $23.67 9,065
2018-03-23 $25.35 $25.36 $24.94 $24.94 $23.30 22,131
2018-03-22 $25.62 $25.79 $25.39 $25.39 $23.72 13,340
2018-03-21 $25.83 $25.95 $25.83 $25.90 $24.20 5,697
2018-03-20 $25.43 $25.63 $25.43 $25.55 $23.87 6,488
2018-03-19 $25.57 $25.57 $25.20 $25.23 $23.58 48,265
2018-03-16 $25.36 $25.52 $25.34 $25.50 $23.78 127,547
2018-03-15 $25.43 $25.51 $25.31 $25.32 $23.62 3,655
2018-03-14 $25.55 $25.58 $25.35 $25.39 $23.68 10,704
2018-03-13 $25.63 $25.73 $25.45 $25.54 $23.82 11,192
2018-03-12 $25.38 $25.77 $25.38 $25.61 $23.89 12,772
2018-03-09 $25.02 $25.34 $25.02 $25.31 $23.61 10,920
2018-03-08 $24.94 $25.00 $24.83 $24.91 $23.23 9,173
2018-03-07 $24.66 $24.84 $24.66 $24.83 $23.16 9,848
2018-03-06 $24.66 $24.88 $24.60 $24.84 $23.17 18,379
2018-03-05 $24.15 $24.50 $24.12 $24.36 $22.72 44,374
2018-03-02 $23.86 $24.21 $23.63 $24.20 $22.57 10,806
2018-03-01 $24.34 $24.35 $23.88 $24.10 $22.48 15,938
2018-02-28 $24.99 $24.99 $24.42 $24.42 $22.78 16,805
2018-02-27 $25.18 $25.33 $24.81 $24.82 $23.15 12,299
2018-02-26 $25.06 $25.25 $24.86 $25.21 $23.51 18,457
2018-02-23 $24.99 $25.09 $24.81 $25.00 $23.32 26,721
2018-02-22 $25.17 $25.22 $24.96 $25.04 $23.35 27,902
2018-02-21 $25.01 $25.50 $25.01 $25.10 $23.41 9,616
2018-02-20 $24.87 $25.11 $24.87 $24.96 $23.28 9,748
2018-02-16 $24.73 $25.00 $24.73 $24.87 $23.20 17,156
2018-02-15 $24.67 $24.76 $24.33 $24.76 $23.09 17,406
2018-02-14 $23.85 $24.38 $23.85 $24.29 $22.65 22,281
2018-02-13 $23.42 $23.81 $23.42 $23.81 $22.21 18,988
2018-02-12 $23.30 $23.56 $23.07 $23.37 $21.80 14,285
2018-02-09 $22.95 $23.20 $22.27 $23.00 $21.45 19,093
2018-02-08 $23.50 $23.52 $22.84 $22.84 $21.30 12,971
2018-02-07 $23.48 $23.75 $23.37 $23.52 $21.94 52,919
2018-02-06 $22.97 $23.59 $22.36 $23.55 $21.96 57,838
2018-02-05 $24.01 $24.20 $23.31 $23.31 $21.74 39,789
2018-02-02 $24.61 $24.61 $24.14 $24.19 $22.56 35,727
2018-02-01 $24.88 $24.88 $24.69 $24.69 $23.03 12,033
2018-01-31 $25.19 $25.43 $24.80 $24.84 $23.17 12,090
2018-01-30 $25.24 $25.33 $25.00 $25.02 $23.34 27,871
2018-01-29 $25.27 $25.42 $25.11 $25.38 $23.67 21,577
2018-01-26 $25.35 $25.35 $25.09 $25.29 $23.59 19,001
2018-01-25 $25.54 $25.54 $25.23 $25.25 $23.55 16,938
2018-01-24 $25.57 $25.59 $25.09 $25.29 $23.59 24,672
2018-01-23 $25.67 $25.80 $25.41 $25.47 $23.76 28,095
2018-01-22 $25.67 $25.71 $25.58 $25.67 $23.94 33,822
2018-01-19 $25.69 $25.77 $25.57 $25.71 $23.98 7,913
2018-01-18 $25.77 $25.85 $25.60 $25.65 $23.92 10,654
2018-01-17 $25.79 $25.92 $25.66 $25.83 $24.09 21,953
2018-01-16 $26.28 $26.33 $25.50 $25.60 $23.88 22,307
2018-01-12 $26.26 $26.35 $26.04 $26.12 $24.36 18,665
2018-01-11 $25.63 $26.24 $25.63 $26.21 $24.45 15,303
2018-01-10 $25.47 $25.60 $25.36 $25.49 $23.77 55,655
2018-01-09 $25.63 $25.71 $25.50 $25.50 $23.78 20,229
2018-01-08 $25.64 $25.83 $25.45 $25.71 $23.98 30,063
2018-01-05 $25.73 $25.78 $25.64 $25.64 $23.91 15,371
2018-01-04 $25.80 $25.80 $25.55 $25.69 $23.96 10,152
2018-01-03 $25.81 $25.95 $25.66 $25.80 $24.06 13,544
2018-01-02 $25.41 $25.82 $25.36 $25.82 $24.08 13,110
2017-12-29 $25.54 $25.56 $25.34 $25.36 $23.65 19,146
2017-12-28 $25.43 $25.64 $25.43 $25.50 $23.78 19,679
2017-12-27 $25.09 $25.48 $25.09 $25.46 $23.75 29,423
2017-12-26 $25.30 $25.30 $24.99 $25.19 $23.49 34,984
2017-12-22 $25.52 $25.52 $25.28 $25.41 $23.70 29,010
2017-12-21 $25.21 $25.50 $25.21 $25.40 $23.69 23,374
2017-12-20 $25.50 $25.50 $25.14 $25.21 $23.51 24,530
2017-12-19 $25.59 $25.59 $25.22 $25.31 $23.61 15,920
2017-12-18 $25.38 $25.58 $25.38 $25.47 $23.76 26,625
2017-12-15 $25.00 $25.32 $24.96 $25.23 $23.51 14,025
2017-12-14 $24.99 $25.12 $24.87 $24.96 $23.25 25,415
2017-12-13 $24.96 $25.16 $24.84 $24.85 $23.15 17,219
2017-12-12 $25.16 $25.22 $24.89 $24.97 $23.26 12,372
2017-12-11 $25.00 $25.15 $25.00 $25.06 $23.35 9,347
2017-12-08 $24.83 $24.91 $24.72 $24.79 $23.10 12,215
2017-12-07 $24.36 $24.75 $24.36 $24.71 $23.02 8,449
2017-12-06 $24.28 $24.51 $24.23 $24.30 $22.64 8,902
2017-12-05 $24.10 $24.48 $24.04 $24.32 $22.66 12,768
2017-12-04 $25.22 $25.22 $24.09 $24.11 $22.46 20,402
2017-12-01 $25.03 $25.03 $24.17 $24.77 $23.08 25,158
2017-11-30 $24.89 $25.00 $24.88 $24.92 $23.22 16,226
2017-11-29 $25.37 $25.37 $24.64 $24.73 $23.04 29,282
2017-11-28 $25.08 $25.36 $24.98 $25.36 $23.63 11,669
2017-11-27 $25.14 $25.14 $24.93 $24.99 $23.28 9,511
2017-11-24 $24.99 $25.21 $24.99 $25.14 $23.42 5,835
2017-11-22 $24.83 $24.98 $24.82 $24.96 $23.25 8,015
2017-11-21 $24.83 $25.05 $24.83 $24.92 $23.22 12,335
2017-11-20 $24.73 $24.85 $24.61 $24.81 $23.11 14,097
2017-11-17 $24.56 $24.70 $24.38 $24.60 $22.92 12,615
2017-11-16 $24.26 $24.62 $24.26 $24.39 $22.72 12,270
2017-11-15 $24.36 $24.42 $24.01 $24.15 $22.50 19,757
2017-11-14 $24.81 $24.81 $24.43 $24.61 $22.93 14,895
2017-11-13 $24.81 $24.83 $24.61 $24.69 $23.00 16,547
2017-11-10 $24.85 $25.00 $24.63 $24.82 $23.12 10,218
2017-11-09 $25.00 $25.00 $24.72 $24.89 $23.19 12,290
2017-11-08 $25.03 $25.13 $24.91 $25.05 $23.34 12,192
2017-11-07 $25.32 $25.34 $24.96 $25.12 $23.40 15,025
2017-11-06 $24.97 $25.44 $24.97 $25.29 $23.56 14,883
2017-11-03 $24.80 $24.84 $24.67 $24.81 $23.11 11,038
2017-11-02 $24.67 $24.80 $24.60 $24.69 $23.00 12,342
2017-11-01 $24.75 $24.75 $24.52 $24.53 $22.85 9,038
2017-10-31 $24.48 $24.79 $24.48 $24.60 $22.92 13,971
2017-10-30 $24.31 $24.60 $24.31 $24.48 $22.81 14,525
2017-10-27 $24.18 $24.41 $24.12 $24.38 $22.71 60,171
2017-10-26 $23.96 $24.01 $23.81 $23.92 $22.29 24,183
2017-10-25 $24.28 $24.29 $23.68 $23.83 $22.20 22,091
2017-10-24 $24.32 $24.49 $24.30 $24.38 $22.71 13,957
2017-10-23 $24.60 $24.60 $24.17 $24.17 $22.52 10,396
2017-10-20 $4.83 $4.86 $4.82 $4.85 $22.59 6,853
2017-10-19 $4.79 $4.82 $4.74 $4.80 $22.36 11,767
2017-10-18 $4.78 $4.84 $4.78 $4.81 $22.41 5,230
2017-10-17 $4.80 $4.84 $4.78 $4.80 $22.36 24,630
2017-10-16 $4.83 $4.84 $4.78 $4.79 $22.31 23,706
2017-10-13 $4.82 $4.84 $4.80 $4.83 $22.50 11,114
2017-10-12 $4.76 $4.83 $4.74 $4.80 $22.34 33,635
2017-10-11 $4.80 $4.80 $4.77 $4.77 $22.22 13,818
2017-10-10 $4.79 $4.82 $4.77 $4.81 $22.39 93,037
2017-10-09 $4.82 $4.84 $4.75 $4.76 $22.17 13,139
2017-10-06 $4.75 $4.80 $4.74 $4.80 $22.36 10,781
2017-10-05 $4.77 $4.79 $4.76 $4.76 $22.17 10,536
2017-10-04 $4.77 $4.78 $4.74 $4.76 $22.17 10,755
2017-10-03 $4.73 $4.76 $4.71 $4.76 $22.17 8,081
2017-10-02 $4.71 $4.73 $4.68 $4.71 $21.92 17,468
2017-09-29 $4.70 $4.72 $4.68 $4.70 $21.89 37,266
2017-09-28 $4.69 $4.72 $4.66 $4.70 $21.89 30,765
2017-09-27 $4.62 $4.71 $4.62 $4.70 $21.89 13,126
2017-09-26 $4.59 $4.63 $4.58 $4.60 $21.43 24,733
2017-09-25 $4.65 $4.68 $4.57 $4.59 $21.38 28,586
2017-09-22 $4.62 $4.68 $4.60 $4.66 $21.71 27,499
2017-09-21 $4.70 $4.70 $4.60 $4.63 $21.57 15,979
2017-09-20 $4.73 $4.73 $4.68 $4.70 $21.89 27,127
2017-09-19 $4.74 $4.75 $4.69 $4.72 $21.99 27,617
2017-09-18 $4.71 $4.74 $4.69 $4.73 $22.03 22,515
2017-09-15 $4.63 $4.68 $4.61 $4.65 $21.59 14,312
2017-09-14 $4.59 $4.62 $4.58 $4.60 $21.35 14,270
2017-09-13 $4.52 $4.58 $4.52 $4.58 $21.26 18,799
2017-09-12 $4.50 $4.52 $4.50 $4.52 $20.97 6,497
2017-09-11 $4.44 $4.50 $4.44 $4.50 $20.89 15,994
2017-09-08 $4.41 $4.45 $4.40 $4.42 $20.52 4,448
2017-09-07 $4.42 $4.44 $4.40 $4.44 $20.61 9,358
2017-09-06 $4.40 $4.43 $4.40 $4.41 $20.47 11,183
2017-09-05 $4.42 $4.43 $4.36 $4.41 $20.47 13,812
2017-09-01 $4.40 $4.42 $4.40 $4.42 $20.52 6,543
2017-08-31 $4.38 $4.41 $4.37 $4.40 $20.43 13,796
2017-08-30 $4.32 $4.38 $4.32 $4.37 $20.29 27,494
2017-08-29 $4.29 $4.33 $4.27 $4.31 $20.01 15,993
2017-08-28 $4.33 $4.33 $4.29 $4.32 $20.05 7,298
2017-08-25 $4.33 $4.33 $4.30 $4.32 $20.05 15,243
2017-08-24 $4.27 $4.33 $4.26 $4.30 $19.96 7,454
2017-08-23 $4.24 $4.28 $4.22 $4.26 $19.78 17,839
2017-08-22 $4.26 $4.27 $4.24 $4.25 $19.75 13,817
2017-08-21 $4.28 $4.28 $4.22 $4.23 $19.64 7,745
2017-08-18 $4.25 $4.29 $4.24 $4.27 $19.82 4,902
2017-08-17 $4.32 $4.36 $4.25 $4.28 $19.87 9,696
2017-08-16 $4.38 $4.41 $4.33 $4.34 $20.15 13,145
2017-08-15 $4.39 $4.39 $4.35 $4.37 $20.29 22,532
2017-08-14 $4.33 $4.39 $4.32 $4.38 $20.33 18,647
2017-08-11 $4.29 $4.33 $4.20 $4.33 $20.10 15,244
2017-08-10 $4.41 $4.41 $4.31 $4.32 $20.05 20,320
2017-08-09 $4.41 $4.45 $4.40 $4.42 $20.52 5,993
2017-08-08 $4.44 $4.49 $4.40 $4.41 $20.49 11,862
2017-08-07 $4.44 $4.49 $4.44 $4.48 $20.80 14,885
2017-08-04 $4.44 $4.46 $4.39 $4.42 $20.54 55,008
2017-08-03 $4.47 $4.48 $4.42 $4.46 $20.70 10,999
2017-08-02 $4.52 $4.52 $4.43 $4.44 $20.61 7,151
2017-08-01 $4.55 $4.57 $4.50 $4.54 $21.08 12,209
2017-07-31 $4.56 $4.56 $4.51 $4.54 $21.08 8,105
2017-07-28 $4.52 $4.55 $4.50 $4.54 $21.08 18,883
2017-07-27 $4.55 $4.56 $4.46 $4.50 $20.89 24,715
2017-07-26 $4.56 $4.56 $4.51 $4.55 $21.11 363,578
2017-07-25 $4.57 $4.58 $4.54 $4.56 $21.17 12,673
2017-07-24 $4.54 $4.55 $4.51 $4.54 $21.08 12,035
2017-07-21 $4.55 $4.55 $4.50 $4.55 $21.12 19,227
2017-07-20 $4.57 $4.57 $4.52 $4.55 $21.12 13,865
2017-07-19 $4.49 $4.56 $4.49 $4.54 $21.08 16,153
2017-07-18 $4.41 $4.47 $4.38 $4.47 $20.75 26,549
2017-07-17 $4.40 $4.43 $4.39 $4.41 $20.47 37,374
2017-07-14 $4.37 $4.41 $4.37 $4.40 $20.43 16,944
2017-07-13 $4.36 $4.38 $4.33 $4.35 $20.19 18,700
2017-07-12 $4.32 $4.38 $4.32 $4.35 $20.19 11,051
2017-07-11 $4.24 $4.29 $4.23 $4.27 $19.82 30,337
2017-07-10 $4.25 $4.29 $4.23 $4.25 $19.73 17,803
2017-07-07 $4.22 $4.28 $4.21 $4.26 $19.78 9,324
2017-07-06 $4.24 $4.27 $4.20 $4.20 $19.50 16,154
2017-07-05 $4.35 $4.37 $4.25 $4.27 $19.82 27,674
2017-07-03 $4.36 $4.39 $4.33 $4.33 $20.10 8,481
2017-06-30 $4.35 $4.36 $4.30 $4.34 $20.15 7,720
2017-06-29 $4.38 $4.38 $4.27 $4.35 $20.19 10,538
2017-06-28 $4.36 $4.40 $4.32 $4.37 $20.29 13,573
2017-06-27 $4.33 $4.36 $4.29 $4.32 $20.05 34,331
2017-06-26 $4.37 $4.40 $4.31 $4.33 $20.10 12,287
2017-06-23 $4.27 $4.37 $4.27 $4.34 $20.15 20,093
2017-06-22 $4.20 $4.30 $4.20 $4.26 $19.78 10,438
2017-06-21 $4.18 $4.21 $4.17 $4.20 $19.50 8,611
2017-06-20 $4.19 $4.21 $4.16 $4.17 $19.36 16,885
2017-06-19 $4.19 $4.23 $4.19 $4.21 $19.54 10,457
2017-06-16 $4.17 $4.20 $4.15 $4.18 $19.40 5,289
2017-06-15 $4.21 $4.22 $4.18 $4.19 $19.31 6,647
2017-06-14 $4.29 $4.29 $4.23 $4.25 $19.59 4,172
2017-06-13 $4.26 $4.32 $4.24 $4.28 $19.73 12,732
2017-06-12 $4.23 $4.26 $4.20 $4.22 $19.45 10,993
2017-06-09 $4.29 $4.33 $4.20 $4.25 $19.59 27,921
2017-06-08 $4.18 $4.28 $4.15 $4.27 $19.68 11,396
2017-06-07 $4.19 $4.21 $4.13 $4.16 $19.18 3,121
2017-06-06 $4.14 $4.20 $4.14 $4.19 $19.31 6,970
2017-06-05 $4.18 $4.18 $4.14 $4.16 $19.18 11,393
2017-06-02 $4.19 $4.21 $4.16 $4.20 $19.36 9,832
2017-06-01 $4.16 $4.20 $4.14 $4.18 $19.27 7,658
2017-05-31 $4.15 $4.15 $4.07 $4.14 $19.08 14,563
2017-05-30 $4.15 $4.17 $4.14 $4.14 $19.08 4,664
2017-05-26 $4.15 $4.17 $4.13 $4.15 $19.13 7,137
2017-05-25 $4.15 $4.17 $4.12 $4.16 $19.18 211,987
2017-05-24 $4.10 $4.15 $4.09 $4.14 $19.08 39,429
2017-05-23 $4.11 $4.14 $4.09 $4.10 $18.90 9,712
2017-05-22 $4.08 $4.11 $4.07 $4.10 $18.90 7,913
2017-05-19 $4.00 $4.10 $4.00 $4.06 $18.72 22,201
2017-05-18 $3.97 $4.03 $3.95 $4.02 $18.53 8,821
2017-05-17 $4.05 $4.09 $3.97 $3.97 $18.30 26,464
2017-05-16 $4.16 $4.16 $4.09 $4.13 $19.04 11,157
2017-05-15 $4.11 $4.18 $4.10 $4.14 $19.08 11,923
2017-05-12 $4.15 $4.15 $4.10 $4.12 $18.99 8,228
2017-05-11 $4.16 $4.19 $4.11 $4.15 $19.13 15,591
2017-05-10 $4.18 $4.20 $4.15 $4.18 $19.27 13,808
2017-05-09 $4.16 $4.19 $4.16 $4.18 $19.27 12,693
2017-05-08 $4.17 $4.18 $4.14 $4.18 $19.27 13,331
2017-05-05 $4.09 $4.17 $4.06 $4.17 $19.22 16,294
2017-05-04 $4.12 $4.14 $4.04 $4.04 $18.62 41,784
2017-05-03 $4.15 $4.16 $4.10 $4.14 $19.08 23,921
2017-05-02 $4.16 $4.17 $4.09 $4.15 $19.13 22,834
2017-05-01 $4.18 $4.20 $4.15 $4.18 $19.27 12,376
2017-04-28 $4.22 $4.23 $4.14 $4.16 $19.18 19,992
2017-04-27 $4.21 $4.24 $4.19 $4.23 $19.50 24,216
2017-04-26 $4.18 $4.23 $4.12 $4.21 $19.41 24,847
2017-04-25 $4.16 $4.20 $4.16 $4.18 $19.27 14,997
2017-04-24 $4.07 $4.15 $4.07 $4.14 $19.08 53,111
2017-04-21 $4.06 $4.06 $4.03 $4.05 $18.67 15,724
2017-04-20 $4.07 $4.10 $4.05 $4.06 $18.72 27,801
2017-04-19 $4.07 $4.10 $4.05 $4.06 $18.71 8,385
2017-04-18 $4.05 $4.06 $4.02 $4.05 $18.67 20,635
2017-04-17 $4.04 $4.06 $4.01 $4.05 $18.67 15,740
2017-04-13 $4.04 $4.07 $4.01 $4.01 $18.48 9,598
2017-04-12 $4.14 $4.14 $4.05 $4.06 $18.70 12,261
2017-04-11 $4.08 $4.16 $4.08 $4.16 $19.18 565,563
2017-04-10 $4.01 $4.13 $4.01 $4.11 $18.95 15,015
2017-04-07 $4.02 $4.04 $4.00 $4.00 $18.44 9,789
2017-04-06 $4.00 $4.04 $3.96 $4.02 $18.53 11,960
2017-04-05 $4.05 $4.07 $3.98 $3.98 $18.35 20,860
2017-04-04 $3.95 $3.96 $3.92 $3.94 $18.18 10,984
2017-04-03 $4.01 $4.02 $3.94 $3.97 $18.30 16,452
2017-03-31 $3.98 $4.01 $3.94 $4.00 $18.44 7,712
2017-03-30 $3.96 $3.98 $3.95 $3.98 $18.35 6,566
2017-03-29 $3.95 $3.97 $3.93 $3.97 $18.30 6,663
2017-03-28 $3.89 $3.95 $3.89 $3.94 $18.16 7,659
2017-03-27 $3.84 $3.90 $3.82 $3.90 $17.96 23,797
2017-03-24 $3.90 $3.92 $3.87 $3.87 $17.84 41,050
2017-03-23 $3.85 $3.89 $3.84 $3.87 $17.84 10,756
2017-03-22 $3.85 $3.86 $3.80 $3.86 $17.79 23,242
2017-03-21 $3.94 $3.95 $3.83 $3.83 $17.66 20,029
2017-03-20 $3.97 $3.97 $3.92 $3.95 $18.21 13,196
2017-03-17 $4.00 $4.01 $3.95 $3.96 $18.25 19,161
2017-03-16 $3.97 $4.00 $3.96 $3.98 $18.29 12,435
2017-03-15 $3.88 $3.96 $3.87 $3.93 $18.06 9,294
2017-03-14 $3.89 $3.89 $3.85 $3.89 $17.87 30,414
2017-03-13 $3.88 $3.90 $3.87 $3.90 $17.90 9,043
2017-03-10 $3.89 $3.94 $3.85 $3.88 $17.83 23,092
2017-03-09 $3.88 $3.91 $3.84 $3.88 $17.83 7,769
2017-03-08 $3.90 $3.93 $3.88 $3.90 $17.92 11,026
2017-03-07 $3.93 $3.93 $3.89 $3.90 $17.92 23,173
2017-03-06 $3.94 $3.94 $3.88 $3.91 $17.96 14,418
2017-03-03 $3.97 $3.98 $3.92 $3.94 $18.10 7,454
2017-03-02 $3.96 $4.02 $3.96 $3.98 $18.27 11,417
2017-03-01 $4.00 $4.00 $3.94 $3.95 $18.15 7,872
2017-02-28 $4.01 $4.01 $3.94 $3.96 $18.19 14,920
2017-02-27 $4.02 $4.05 $3.98 $4.02 $18.47 44,340
2017-02-24 $3.99 $4.03 $3.99 $4.02 $18.47 13,148
2017-02-23 $3.98 $4.01 $3.97 $3.99 $18.33 29,212
2017-02-22 $4.03 $4.07 $3.98 $3.99 $18.33 19,654
2017-02-21 $3.97 $4.07 $3.97 $4.07 $18.70 34,069
2017-02-17 $3.92 $3.96 $3.89 $3.96 $18.19 16,134
2017-02-16 $3.95 $3.96 $3.89 $3.92 $17.99 69,997
2017-02-15 $3.89 $3.94 $3.89 $3.94 $18.10 28,660
2017-02-14 $3.87 $3.89 $3.86 $3.89 $17.85 16,269
2017-02-13 $3.86 $3.88 $3.85 $3.86 $17.73 25,114
2017-02-10 $3.77 $3.83 $3.75 $3.83 $17.60 14,557
2017-02-09 $3.75 $3.77 $3.75 $3.76 $17.27 6,651
2017-02-08 $3.76 $3.76 $3.71 $3.76 $17.25 30,309
2017-02-07 $3.80 $3.81 $3.75 $3.76 $17.27 9,775
2017-02-06 $3.81 $3.82 $3.78 $3.80 $17.46 10,833
2017-02-03 $3.76 $3.80 $3.75 $3.80 $17.43 6,967
2017-02-02 $3.77 $3.78 $3.74 $3.74 $17.18 16,938
2017-02-01 $3.76 $3.79 $3.74 $3.77 $17.31 18,675
2017-01-31 $3.73 $3.76 $3.69 $3.76 $17.27 15,973
2017-01-30 $3.80 $3.80 $3.72 $3.73 $17.14 11,256
2017-01-27 $3.83 $3.85 $3.80 $3.81 $17.50 6,832
2017-01-26 $3.87 $3.88 $3.83 $3.83 $17.60 23,752
2017-01-25 $3.83 $3.88 $3.83 $3.86 $17.73 9,697
2017-01-24 $3.79 $3.82 $3.78 $3.80 $17.46 9,860
2017-01-23 $3.80 $3.81 $3.74 $3.76 $17.27 13,065
2017-01-20 $3.76 $3.80 $3.76 $3.78 $17.37 29,341
2017-01-19 $3.79 $3.80 $3.75 $3.76 $17.27 24,363
2017-01-18 $3.80 $3.81 $3.77 $3.78 $17.38 18,797
2017-01-17 $3.80 $3.81 $3.77 $3.79 $17.41 14,009
2017-01-13 $3.75 $3.81 $3.75 $3.79 $17.41 16,990
2017-01-12 $3.79 $3.81 $3.71 $3.75 $17.23 11,044
2017-01-11 $3.75 $3.80 $3.75 $3.79 $17.41 24,767
2017-01-10 $3.74 $3.78 $3.74 $3.78 $17.37 13,870
2017-01-09 $3.78 $3.78 $3.73 $3.75 $17.23 15,732
2017-01-06 $3.78 $3.79 $3.76 $3.76 $17.27 7,519
2017-01-05 $3.80 $3.80 $3.75 $3.76 $17.29 18,500
2017-01-04 $3.74 $3.81 $3.74 $3.81 $17.50 25,991
2017-01-03 $3.70 $3.75 $3.69 $3.71 $17.04 29,651
2016-12-30 $3.71 $3.72 $3.66 $3.68 $16.91 37,513
2016-12-29 $3.72 $3.75 $3.69 $3.71 $17.04 25,553
2016-12-28 $3.81 $3.81 $3.72 $3.74 $17.18 52,101
2016-12-27 $3.73 $3.81 $3.72 $3.80 $17.43 16,874
2016-12-23 $3.72 $3.74 $3.71 $3.73 $17.14 17,005
2016-12-22 $3.76 $3.77 $3.73 $3.73 $17.14 17,314
2016-12-21 $3.80 $3.81 $3.77 $3.78 $17.35 11,842
2016-12-20 $3.82 $3.84 $3.79 $3.80 $17.47 21,113
2016-12-19 $3.74 $3.81 $3.74 $3.80 $17.46 31,304
2016-12-16 $3.73 $3.77 $3.73 $3.74 $17.17 31,441
2016-12-15 $3.69 $3.74 $3.68 $3.71 $17.01 10,523
2016-12-14 $3.74 $3.76 $3.69 $3.69 $16.92 24,604
2016-12-13 $3.78 $3.80 $3.73 $3.75 $17.19 30,084
2016-12-12 $3.82 $3.83 $3.77 $3.78 $17.33 22,088
2016-12-09 $3.81 $3.84 $3.81 $3.83 $17.56 9,961
2016-12-08 $3.83 $3.83 $3.78 $3.80 $17.43 31,937
2016-12-07 $3.70 $3.83 $3.70 $3.81 $17.47 24,576
2016-12-06 $3.68 $3.74 $3.66 $3.71 $17.01 10,054
2016-12-05 $3.62 $3.69 $3.62 $3.68 $16.89 13,525
2016-12-02 $3.62 $3.63 $3.58 $3.59 $16.46 29,259
2016-12-01 $3.67 $3.69 $3.59 $3.60 $16.50 20,826
2016-11-30 $3.67 $3.70 $3.65 $3.66 $16.78 24,081
2016-11-29 $3.72 $3.72 $3.66 $3.66 $16.79 6,977
2016-11-28 $3.76 $3.78 $3.72 $3.73 $17.10 14,134
2016-11-25 $3.71 $3.76 $3.71 $3.74 $17.15 7,163
2016-11-23 $3.67 $3.73 $3.65 $3.71 $17.01 72,618
2016-11-22 $3.66 $3.69 $3.64 $3.69 $16.92 12,747
2016-11-21 $3.69 $3.69 $3.63 $3.64 $16.69 13,068
2016-11-18 $3.66 $3.68 $3.64 $3.67 $16.83 19,888
2016-11-17 $3.67 $3.69 $3.64 $3.66 $16.78 11,565
2016-11-16 $3.66 $3.68 $3.64 $3.67 $16.83 12,331
2016-11-15 $3.67 $3.70 $3.64 $3.68 $16.87 18,784
2016-11-14 $3.67 $3.70 $3.64 $3.67 $16.83 19,673
2016-11-11 $3.59 $3.66 $3.58 $3.66 $16.78 10,988
2016-11-10 $3.57 $3.60 $3.51 $3.58 $16.41 39,423
2016-11-09 $3.43 $3.58 $3.41 $3.58 $16.39 44,781
2016-11-08 $3.62 $3.66 $3.59 $3.65 $16.73 27,281
2016-11-07 $3.58 $3.65 $3.58 $3.61 $16.55 22,653
2016-11-04 $3.56 $3.59 $3.52 $3.54 $16.23 21,890
2016-11-03 $3.59 $3.62 $3.53 $3.53 $16.18 20,738
2016-11-02 $3.62 $3.64 $3.60 $3.60 $16.51 11,963
2016-11-01 $3.67 $3.67 $3.59 $3.64 $16.67 14,762
2016-10-31 $3.71 $3.71 $3.65 $3.67 $16.81 15,405
2016-10-28 $3.71 $3.74 $3.68 $3.70 $16.96 16,015
2016-10-27 $3.79 $3.79 $3.72 $3.73 $17.10 21,011
2016-10-26 $3.78 $3.82 $3.75 $3.78 $17.33 9,279
2016-10-25 $3.84 $3.84 $3.78 $3.79 $17.39 14,523
2016-10-24 $3.85 $3.88 $3.82 $3.82 $17.51 9,220
2016-10-21 $3.83 $3.85 $3.78 $3.83 $17.57 17,144
2016-10-20 $3.84 $3.86 $3.81 $3.86 $17.70 7,440
2016-10-19 $3.81 $3.87 $3.78 $3.85 $17.65 20,156
2016-10-18 $3.80 $3.80 $3.78 $3.80 $17.42 7,103
2016-10-17 $3.78 $3.79 $3.74 $3.76 $17.24 19,930
2016-10-14 $3.80 $3.82 $3.77 $3.77 $17.28 5,702
2016-10-13 $3.78 $3.80 $3.71 $3.77 $17.28 10,180
2016-10-12 $3.82 $3.83 $3.79 $3.79 $17.38 22,869
2016-10-11 $3.89 $3.90 $3.80 $3.83 $17.56 11,206
2016-10-10 $3.85 $3.90 $3.85 $3.89 $17.83 15,377
2016-10-07 $3.89 $3.93 $3.82 $3.83 $17.56 14,486
2016-10-06 $3.89 $3.91 $3.86 $3.90 $17.88 15,669
2016-10-05 $3.81 $3.91 $3.81 $3.90 $17.88 17,685
2016-10-04 $3.88 $3.88 $3.80 $3.83 $17.56 17,343
2016-10-03 $3.87 $3.87 $3.85 $3.86 $17.70 13,154
2016-09-30 $3.86 $3.87 $3.81 $3.87 $17.74 9,794
2016-09-29 $3.88 $3.89 $3.82 $3.85 $17.65 23,272
2016-09-28 $3.83 $3.88 $3.81 $3.88 $17.79 19,930
2016-09-27 $3.76 $3.83 $3.76 $3.82 $17.52 7,348
2016-09-26 $3.81 $3.81 $3.77 $3.77 $17.28 3,424
2016-09-23 $3.81 $3.83 $3.78 $3.80 $17.42 16,248
2016-09-22 $3.75 $3.81 $3.75 $3.81 $17.47 5,841
2016-09-21 $3.71 $3.73 $3.68 $3.73 $17.10 24,024
2016-09-20 $3.69 $3.70 $3.66 $3.69 $16.92 17,593
2016-09-19 $3.66 $3.71 $3.66 $3.68 $16.87 18,961
2016-09-16 $3.65 $3.65 $3.61 $3.62 $16.60 3,746
2016-09-15 $3.65 $3.69 $3.64 $3.68 $16.77 16,611
2016-09-14 $3.72 $3.72 $3.63 $3.66 $16.67 22,032
2016-09-13 $3.77 $3.78 $3.69 $3.71 $16.88 14,046
2016-09-12 $3.75 $3.82 $3.75 $3.81 $17.36 10,784
2016-09-09 $3.87 $3.88 $3.78 $3.79 $17.27 11,736
2016-09-08 $3.90 $3.91 $3.86 $3.89 $17.73 7,915
2016-09-07 $3.91 $3.93 $3.90 $3.90 $17.77 9,094
2016-09-06 $3.92 $3.95 $3.90 $3.92 $17.86 9,680
2016-09-02 $3.87 $3.91 $3.86 $3.91 $17.82 10,034
2016-09-01 $3.83 $3.86 $3.80 $3.84 $17.51 8,476
2016-08-31 $3.86 $3.86 $3.81 $3.83 $17.46 6,462
2016-08-30 $3.88 $3.89 $3.86 $3.87 $17.63 6,521
2016-08-29 $3.86 $3.89 $3.85 $3.86 $17.59 8,069
2016-08-26 $3.84 $3.91 $3.83 $3.85 $17.54 20,394
2016-08-25 $3.82 $3.86 $3.82 $3.83 $17.45 18,952
2016-08-24 $3.90 $3.91 $3.82 $3.82 $17.41 27,898
2016-08-23 $3.89 $3.91 $3.89 $3.89 $17.73 8,031
2016-08-22 $3.91 $3.91 $3.85 $3.88 $17.68 7,214
2016-08-19 $3.88 $3.92 $3.86 $3.89 $17.73 9,511
2016-08-18 $3.86 $3.91 $3.86 $3.89 $17.74 11,278
2016-08-17 $3.86 $3.87 $3.82 $3.84 $17.50 10,082
2016-08-16 $3.96 $3.97 $3.87 $3.88 $17.68 29,967
2016-08-15 $3.88 $3.94 $3.88 $3.92 $17.86 12,761
2016-08-12 $3.87 $3.91 $3.85 $3.88 $17.68 7,072
2016-08-11 $3.88 $3.88 $3.83 $3.85 $17.54 12,121
2016-08-10 $3.93 $3.93 $3.85 $3.86 $17.57 14,935
2016-08-09 $4.00 $4.01 $3.94 $3.96 $18.04 13,439
2016-08-08 $3.97 $4.00 $3.97 $4.00 $18.20 5,987
2016-08-05 $3.90 $3.97 $3.90 $3.95 $18.00 6,741
2016-08-04 $3.95 $3.95 $3.89 $3.89 $17.73 9,552
2016-08-03 $3.90 $3.95 $3.88 $3.94 $17.94 7,238
2016-08-02 $3.95 $3.95 $3.89 $3.91 $17.82 5,129
2016-08-01 $3.91 $3.99 $3.89 $3.95 $18.00 10,213
2016-07-29 $3.90 $3.95 $3.90 $3.93 $17.91 7,207
2016-07-28 $3.98 $3.98 $3.90 $3.92 $17.86 9,693
2016-07-27 $4.00 $4.02 $3.98 $3.99 $18.18 7,326
2016-07-26 $3.97 $4.01 $3.97 $3.98 $18.14 14,043
2016-07-25 $3.98 $3.99 $3.95 $3.98 $18.14 12,634
2016-07-22 $3.94 $3.96 $3.91 $3.95 $18.00 14,634
2016-07-21 $3.98 $4.00 $3.95 $3.96 $18.04 7,200
2016-07-20 $3.93 $4.00 $3.93 $3.98 $18.14 5,390
2016-07-19 $3.96 $3.97 $3.91 $3.92 $17.86 19,446
2016-07-18 $3.90 $3.99 $3.89 $3.97 $18.09 7,582
2016-07-15 $3.93 $3.93 $3.88 $3.91 $17.82 13,104
2016-07-14 $3.94 $3.95 $3.91 $3.94 $17.95 11,739
2016-07-13 $3.94 $3.95 $3.88 $3.92 $17.86 7,071
2016-07-12 $3.93 $3.95 $3.93 $3.95 $18.00 11,003
2016-07-11 $3.87 $3.93 $3.86 $3.91 $17.82 25,375
2016-07-08 $3.82 $3.86 $3.82 $3.85 $17.54 25,944
2016-07-07 $3.79 $3.84 $3.76 $3.77 $17.18 9,637
2016-07-06 $3.74 $3.81 $3.73 $3.80 $17.31 6,154
2016-07-05 $3.79 $3.81 $3.73 $3.77 $17.18 6,905
2016-07-01 $3.82 $3.86 $3.80 $3.81 $17.36 7,191
2016-06-30 $3.74 $3.82 $3.71 $3.82 $17.41 16,974
2016-06-29 $3.65 $3.72 $3.64 $3.71 $16.90 4,228
2016-06-28 $3.55 $3.62 $3.55 $3.62 $16.50 7,275
2016-06-27 $3.61 $3.61 $3.47 $3.49 $15.91 174,561
2016-06-24 $3.64 $3.69 $3.61 $3.65 $16.63 17,021
2016-06-23 $3.76 $3.79 $3.75 $3.79 $17.27 14,106
2016-06-22 $3.80 $3.80 $3.72 $3.74 $17.04 6,595
2016-06-21 $3.80 $3.80 $3.74 $3.77 $17.19 5,292
2016-06-20 $3.80 $3.84 $3.78 $3.80 $17.32 8,229
2016-06-17 $3.71 $3.74 $3.70 $3.72 $16.95 4,117
2016-06-16 $3.75 $3.75 $3.68 $3.75 $16.93 12,032
2016-06-15 $3.74 $3.81 $3.74 $3.74 $16.88 11,599
2016-06-14 $3.74 $3.80 $3.71 $3.75 $16.93 15,286
2016-06-13 $3.78 $3.79 $3.75 $3.75 $16.93 9,793
2016-06-10 $3.89 $3.89 $3.79 $3.79 $17.11 7,667
2016-06-09 $3.96 $3.96 $3.91 $3.93 $17.73 9,905
2016-06-08 $3.98 $4.00 $3.97 $3.99 $18.01 7,013
2016-06-07 $3.96 $4.00 $3.93 $3.96 $17.88 8,954
2016-06-06 $3.87 $3.95 $3.87 $3.93 $17.74 12,274
2016-06-03 $3.90 $3.90 $3.84 $3.85 $17.38 8,703
2016-06-02 $3.89 $3.91 $3.87 $3.89 $17.56 80,082
2016-06-01 $3.89 $3.90 $3.83 $3.90 $17.61 7,113
2016-05-31 $3.86 $3.91 $3.86 $3.89 $17.56 12,593
2016-05-27 $3.86 $3.90 $3.86 $3.88 $17.52 6,524
2016-05-26 $3.90 $3.91 $3.88 $3.89 $17.56 10,786
2016-05-25 $3.90 $3.92 $3.89 $3.89 $17.56 5,252
2016-05-24 $3.86 $3.90 $3.86 $3.88 $17.52 7,842
2016-05-23 $3.79 $3.87 $3.79 $3.83 $17.29 9,538
2016-05-20 $3.73 $3.80 $3.73 $3.78 $17.06 4,501
2016-05-19 $3.72 $3.74 $3.68 $3.72 $16.79 10,818
2016-05-18 $3.69 $3.75 $3.69 $3.73 $16.84 7,037
2016-05-17 $3.74 $3.76 $3.70 $3.70 $16.70 11,359
2016-05-16 $3.72 $3.79 $3.70 $3.76 $16.99 16,922
2016-05-13 $3.70 $3.76 $3.70 $3.70 $16.70 29,924
2016-05-12 $3.81 $3.82 $3.69 $3.71 $16.75 24,333
2016-05-11 $3.78 $3.83 $3.78 $3.78 $17.06 10,568
2016-05-10 $3.80 $3.80 $3.74 $3.77 $17.03 20,002
2016-05-09 $3.85 $3.89 $3.82 $3.84 $17.34 16,971
2016-05-06 $3.86 $3.90 $3.85 $3.86 $17.43 8,778
2016-05-05 $3.98 $4.02 $3.86 $3.87 $17.47 28,594
2016-05-04 $4.00 $4.04 $3.93 $3.93 $17.74 8,687
2016-05-03 $4.10 $4.13 $4.00 $4.02 $18.15 14,451
2016-05-02 $4.12 $4.17 $4.09 $4.10 $18.51 5,992
2016-04-29 $4.17 $4.17 $4.07 $4.10 $18.51 13,746
2016-04-28 $4.22 $4.24 $4.16 $4.16 $18.79 16,078
2016-04-27 $4.22 $4.29 $4.22 $4.25 $19.19 12,916
2016-04-26 $4.18 $4.22 $4.16 $4.22 $19.05 6,592
2016-04-25 $4.20 $4.23 $4.12 $4.13 $18.64 17,291
2016-04-22 $4.23 $4.25 $4.20 $4.22 $19.05 11,024
2016-04-21 $4.16 $4.23 $4.16 $4.20 $18.96 22,442
2016-04-20 $4.15 $4.21 $4.10 $4.16 $18.78 27,685
2016-04-19 $4.12 $4.15 $4.09 $4.11 $18.55 12,561
2016-04-18 $4.03 $4.13 $4.03 $4.11 $18.55 9,517
2016-04-15 $4.09 $4.09 $4.04 $4.06 $18.33 11,616
2016-04-14 $4.12 $4.14 $4.10 $4.11 $18.55 26,213
2016-04-13 $4.04 $4.11 $4.01 $4.09 $18.46 13,305
2016-04-12 $4.00 $4.03 $3.97 $4.00 $18.06 20,681
2016-04-11 $4.00 $4.03 $3.98 $4.00 $18.06 14,433
2016-04-08 $4.00 $4.08 $3.95 $3.97 $17.92 6,008
2016-04-07 $4.01 $4.04 $3.93 $3.94 $17.80 9,785
2016-04-06 $3.99 $4.03 $3.98 $4.02 $18.15 8,744
2016-04-05 $3.96 $4.01 $3.93 $3.98 $17.97 9,653
2016-04-04 $4.04 $4.05 $3.98 $3.98 $17.97 11,029
2016-04-01 $4.03 $4.06 $4.01 $4.05 $18.28 13,252
2016-03-31 $4.04 $4.08 $4.00 $4.04 $18.24 25,952
2016-03-30 $4.04 $4.10 $4.03 $4.03 $18.19 5,181
2016-03-29 $3.96 $4.05 $3.94 $4.04 $18.24 10,734
2016-03-28 $4.06 $4.06 $3.99 $3.99 $18.01 9,645
2016-03-24 $4.00 $4.02 $3.95 $4.02 $18.15 29,123
2016-03-23 $4.14 $4.14 $4.00 $4.02 $18.15 21,354
2016-03-22 $4.18 $4.19 $4.13 $4.13 $18.64 46,023
2016-03-21 $4.17 $4.20 $4.14 $4.18 $18.87 16,813
2016-03-18 $4.20 $4.22 $4.16 $4.16 $18.78 14,479
2016-03-17 $4.16 $4.23 $4.15 $4.21 $18.85 9,585
2016-03-16 $4.11 $4.17 $4.10 $4.14 $18.54 7,288
2016-03-15 $4.17 $4.20 $4.11 $4.13 $18.49 12,324
2016-03-14 $4.16 $4.20 $4.14 $4.17 $18.67 9,346
2016-03-11 $4.12 $4.18 $4.11 $4.18 $18.72 7,677
2016-03-10 $4.15 $4.20 $4.06 $4.09 $18.29 60,736
2016-03-09 $4.15 $4.17 $4.12 $4.14 $18.54 7,389
2016-03-08 $4.21 $4.21 $4.12 $4.12 $18.45 18,484
2016-03-07 $4.12 $4.19 $4.12 $4.17 $18.67 7,901
2016-03-04 $4.17 $4.22 $4.13 $4.15 $18.57 14,338
2016-03-03 $4.18 $4.18 $4.10 $4.14 $18.54 8,674
2016-03-02 $4.05 $4.17 $4.05 $4.17 $18.67 19,264
2016-03-01 $4.06 $4.07 $4.00 $4.04 $18.09 19,725
2016-02-29 $3.99 $4.10 $3.99 $4.06 $18.19 19,668
2016-02-26 $3.96 $4.02 $3.96 $4.00 $17.91 9,876
2016-02-25 $3.91 $3.96 $3.88 $3.96 $17.73 9,936
2016-02-24 $3.76 $3.85 $3.73 $3.85 $17.24 10,231
2016-02-23 $3.86 $3.86 $3.79 $3.79 $16.97 5,892
2016-02-22 $3.84 $3.88 $3.83 $3.85 $17.24 10,237
2016-02-19 $3.80 $3.80 $3.76 $3.78 $16.94 7,147
2016-02-18 $3.85 $3.85 $3.80 $3.81 $17.06 8,218
2016-02-17 $3.80 $3.86 $3.78 $3.84 $17.20 23,114
2016-02-16 $3.69 $3.76 $3.68 $3.74 $16.77 9,928
2016-02-12 $3.61 $3.65 $3.56 $3.63 $16.26 8,624
2016-02-11 $3.63 $3.64 $3.51 $3.57 $15.99 42,643
2016-02-10 $3.70 $3.72 $3.65 $3.65 $16.34 10,793
2016-02-09 $3.71 $3.77 $3.69 $3.75 $16.79 9,150
2016-02-08 $3.83 $3.86 $3.69 $3.75 $16.79 33,968
2016-02-05 $3.99 $3.99 $3.88 $3.88 $17.37 14,129
2016-02-04 $3.94 $4.06 $3.94 $3.99 $17.87 51,080
2016-02-03 $3.94 $3.95 $3.85 $3.93 $17.60 17,337
2016-02-02 $3.96 $4.00 $3.86 $3.88 $17.37 19,015
2016-02-01 $4.01 $4.03 $3.94 $4.01 $17.96 16,711
2016-01-29 $3.95 $4.05 $3.95 $4.04 $18.09 26,981
2016-01-28 $3.94 $4.00 $3.89 $3.92 $17.55 15,878
2016-01-27 $3.93 $3.99 $3.89 $3.89 $17.42 11,562
2016-01-26 $3.87 $3.97 $3.83 $3.95 $17.69 8,693
2016-01-25 $3.95 $3.96 $3.84 $3.84 $17.20 16,829
2016-01-22 $3.92 $3.99 $3.89 $3.97 $17.78 58,361
2016-01-21 $3.75 $3.88 $3.74 $3.83 $17.15 28,365
2016-01-20 $3.67 $3.78 $3.55 $3.74 $16.75 62,729
2016-01-19 $3.87 $3.87 $3.70 $3.75 $16.79 14,291
2016-01-15 $3.85 $3.85 $3.71 $3.83 $17.15 39,336
2016-01-14 $3.91 $3.98 $3.82 $3.93 $17.60 26,454
2016-01-13 $4.09 $4.12 $3.88 $3.92 $17.55 37,226
2016-01-12 $4.18 $4.20 $4.00 $4.08 $18.27 25,707
2016-01-11 $4.25 $4.25 $4.10 $4.13 $18.49 32,386
2016-01-08 $4.27 $4.33 $4.21 $4.22 $18.90 20,424
2016-01-07 $4.42 $4.42 $4.22 $4.23 $18.94 23,594
2016-01-06 $4.55 $4.56 $4.49 $4.52 $20.23 10,486
2016-01-05 $4.70 $4.72 $4.58 $4.62 $20.69 27,899
2016-01-04 $4.63 $4.69 $4.58 $4.66 $20.87 43,568
2015-12-31 $4.75 $4.79 $4.72 $4.74 $21.23 37,187
2015-12-30 $4.79 $4.84 $4.77 $4.78 $21.40 37,112
2015-12-29 $4.83 $4.87 $4.75 $4.78 $21.40 35,616
2015-12-28 $4.85 $4.87 $4.77 $4.81 $21.54 19,902
2015-12-24 $4.84 $4.91 $4.84 $4.89 $21.90 25,115
2015-12-23 $4.80 $4.85 $4.80 $4.84 $21.67 16,127
2015-12-22 $4.88 $4.90 $4.74 $4.78 $21.40 34,799
2015-12-21 $4.79 $4.87 $4.77 $4.86 $21.76 42,274
2015-12-18 $4.68 $4.77 $4.63 $4.76 $21.32 31,724
2015-12-17 $4.83 $4.83 $4.71 $4.73 $21.15 34,516
2015-12-16 $4.57 $4.75 $4.56 $4.75 $21.24 72,447
2015-12-15 $4.40 $4.48 $4.40 $4.46 $19.95 50,497
2015-12-14 $4.29 $4.38 $4.27 $4.38 $19.59 20,805
2015-12-11 $4.26 $4.33 $4.26 $4.26 $19.05 26,948
2015-12-10 $4.31 $4.35 $4.26 $4.33 $19.37 13,254
2015-12-09 $4.31 $4.41 $4.30 $4.35 $19.45 29,143
2015-12-08 $4.29 $4.34 $4.26 $4.31 $19.28 14,650
2015-12-07 $4.39 $4.39 $4.31 $4.35 $19.45 15,498
2015-12-04 $4.39 $4.41 $4.34 $4.41 $19.72 50,565
2015-12-03 $4.40 $4.45 $4.34 $4.37 $19.54 14,009
2015-12-02 $4.38 $4.41 $4.36 $4.39 $19.63 31,057
2015-12-01 $4.30 $4.39 $4.30 $4.38 $19.59 15,081
2015-11-30 $4.26 $4.30 $4.25 $4.28 $19.14 17,078
2015-11-27 $4.22 $4.28 $4.22 $4.26 $19.05 5,896
2015-11-25 $4.19 $4.23 $4.17 $4.20 $18.78 8,055
2015-11-24 $4.16 $4.21 $4.11 $4.21 $18.83 17,009
2015-11-23 $4.13 $4.18 $4.10 $4.13 $18.47 20,706
2015-11-20 $4.12 $4.14 $4.09 $4.11 $18.38 12,342
2015-11-19 $4.12 $4.12 $4.07 $4.09 $18.29 17,363
2015-11-18 $4.06 $4.14 $4.05 $4.12 $18.43 27,630
2015-11-17 $4.19 $4.20 $4.03 $4.04 $18.07 25,093
2015-11-16 $4.09 $4.20 $4.06 $4.20 $18.78 19,767
2015-11-13 $4.10 $4.15 $4.05 $4.11 $18.38 17,278
2015-11-12 $4.19 $4.21 $4.10 $4.12 $18.43 13,563
2015-11-11 $4.31 $4.31 $4.19 $4.23 $18.91 11,576
2015-11-10 $4.46 $4.46 $4.27 $4.29 $19.19 16,609
2015-11-09 $4.52 $4.53 $4.42 $4.46 $19.95 8,242
2015-11-06 $4.54 $4.55 $4.48 $4.53 $20.26 14,837
2015-11-05 $4.61 $4.61 $4.51 $4.53 $20.25 6,370
2015-11-04 $4.61 $4.62 $4.56 $4.59 $20.53 18,389
2015-11-03 $4.51 $4.63 $4.50 $4.58 $20.48 12,338
2015-11-02 $4.44 $4.55 $4.43 $4.52 $20.22 5,581
2015-10-30 $4.45 $4.46 $4.39 $4.46 $19.95 6,816
2015-10-29 $4.50 $4.51 $4.44 $4.48 $20.04 11,985
2015-10-28 $4.37 $4.49 $4.35 $4.49 $20.08 7,622
2015-10-27 $4.44 $4.45 $4.31 $4.37 $19.54 16,356
2015-10-26 $4.48 $4.50 $4.45 $4.47 $19.99 19,205
2015-10-23 $4.48 $4.50 $4.41 $4.48 $20.04 35,570
2015-10-22 $4.45 $4.49 $4.41 $4.45 $19.90 7,393
2015-10-21 $4.55 $4.55 $4.43 $4.44 $19.86 12,210
2015-10-20 $4.55 $4.61 $4.52 $4.56 $20.39 7,351
2015-10-19 $4.53 $4.60 $4.53 $4.56 $20.39 13,247
2015-10-16 $4.67 $4.67 $4.54 $4.55 $20.35 13,534
2015-10-15 $4.58 $4.66 $4.55 $4.65 $20.81 15,345
2015-10-14 $4.60 $4.60 $4.54 $4.57 $20.44 19,722
2015-10-13 $4.59 $4.69 $4.57 $4.58 $20.48 14,483
2015-10-12 $4.69 $4.69 $4.57 $4.63 $20.71 12,292
2015-10-09 $4.67 $4.69 $4.65 $4.69 $20.98 10,931
2015-10-08 $4.57 $4.66 $4.53 $4.65 $20.80 14,147
2015-10-07 $4.52 $4.60 $4.49 $4.58 $20.48 9,137
2015-10-06 $4.44 $4.52 $4.44 $4.51 $20.17 12,224
2015-10-05 $4.29 $4.45 $4.29 $4.45 $19.89 17,735
2015-10-02 $4.05 $4.26 $4.04 $4.26 $19.06 13,865
2015-10-01 $4.10 $4.13 $4.03 $4.08 $18.25 54,259
2015-09-30 $4.05 $4.10 $4.01 $4.10 $18.34 25,563
2015-09-29 $4.12 $4.12 $3.97 $4.00 $17.89 30,066
2015-09-28 $4.15 $4.16 $4.02 $4.02 $17.98 73,971
2015-09-25 $4.26 $4.29 $4.14 $4.18 $18.69 40,070
2015-09-24 $4.22 $4.24 $4.13 $4.22 $18.87 13,190
2015-09-23 $4.32 $4.32 $4.22 $4.24 $18.96 9,048
2015-09-22 $4.37 $4.37 $4.28 $4.32 $19.32 12,287
2015-09-21 $4.44 $4.48 $4.39 $4.42 $19.75 6,866
2015-09-18 $4.44 $4.49 $4.38 $4.39 $19.63 4,048
2015-09-17 $4.49 $4.56 $4.48 $4.54 $20.20 10,425
2015-09-16 $4.44 $4.50 $4.44 $4.49 $19.98 9,367
2015-09-15 $4.36 $4.42 $4.36 $4.40 $19.59 5,637
2015-09-14 $4.44 $4.44 $4.35 $4.36 $19.40 14,519
2015-09-11 $4.40 $4.43 $4.35 $4.43 $19.71 8,639
2015-09-10 $4.42 $4.47 $4.39 $4.42 $19.67 14,279
2015-09-09 $4.46 $4.50 $4.42 $4.43 $19.71 24,850
2015-09-08 $4.40 $4.45 $4.39 $4.45 $19.80 13,275
2015-09-04 $4.32 $4.37 $4.31 $4.32 $19.22 14,792
2015-09-03 $4.36 $4.42 $4.34 $4.37 $19.44 8,824
2015-09-02 $4.35 $4.36 $4.25 $4.35 $19.36 18,892

Invesco WilderHill Clean Energy ETF (PBW) News Headlines

Recent Invesco WilderHill Clean Energy ETF (PBW) News
Similar Companies to Invesco WilderHill Clean Energy ETF (PBW) 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.