Invesco DWA Momentum ETF (PDP) Exchange: NASDAQ

Data as of Aug. 20, 2025

$109.71 ($0.16) 0.14%

Invesco DWA Momentum ETF - Daily Information
Click for more stock information on Invesco DWA Momentum ETF.
Daily Information Data
Date Aug. 20, 2025
Open $109.16
Previous Close $109.71
High $109.74
Low $107.87
Adjusted Open $109.16
Previous Adjusted Close $109.71
Adjusted High $109.74
Adjusted Low $107.87

About Invesco DWA Momentum ETF (PDP)

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, Dorsey, Wright & Associates, LLC (“Dorsey Wright” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of approximately 100 securities from an eligible universe of approximately 1,000 securities of the largest constituents by market capitalization within the NASDAQ US Benchmark Index, a market capitalization-weighted index designed to track the performance of the U.S. equity market. Dorsey Wright selects securities for the Underlying Index pursuant to a proprietary selection methodology that is designed to identify companies that demonstrate powerful relative strength characteristics. “Relative strength” is an investing technique that seeks to determine the strongest performing securities by measuring certain factors, such as a security’s relative performance against the overall market over a set period, or a security’s relative strength value, which is derived by comparing the rate of increase of the security’s price as compared to that of a benchmark index. The Index Provider uses a proprietary methodology to analyze the relative strength of each security within the universe of eligible securities and determine a “momentum” score. In general, momentum is the tendency of an investment to exhibit persistence in its relative performance; a “momentum” style of investing emphasizes investing in securities that have had better recent performance compared to other securities. The momentum score for each security included in the Underlying Index is based on intermediate and long-term upward price movements of the security as compared to a representative benchmark index. After giving each eligible security a momentum score, the Index Provider selects approximately 100 securities with the highest momentum scores from the universe of eligible securities for inclusion in the Underlying Index. As of June 30, 2020, the Underlying Index was comprised of 100 constituents with market capitalizations ranging from $4.1 billion to $1.6 trillion. The Index Provider weights each security by its momentum score, with higher scoring securities representing a greater weight in the Underlying Index. 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 the weightings of the securities in the Underlying Index. The Fund is “diversified” under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund may become “non-diversified” solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Underlying Index. Should the Fund become “non-diversified,” it will no longer be required to meet certain diversification requirements under the 1940 Act. Shareholder approval will not be sought when the Fund crosses from diversified to non-diversified status under such circumstances. 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 information technology sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Historical Stock Data for Invesco DWA Momentum ETF (PDP)

Date Open High Low Close Adj.Close Volume
2025-08-20 $109.16 $109.74 $107.87 $109.71 $109.71 20,444
2025-08-19 $111.46 $111.46 $109.45 $109.56 $109.56 9,230
2025-08-18 $110.44 $111.48 $110.44 $111.45 $111.45 22,454
2025-08-15 $111.07 $111.07 $110.27 $110.76 $110.76 21,737
2025-08-14 $111.34 $112.02 $111.10 $111.33 $111.33 21,915
2025-08-13 $113.35 $113.35 $111.35 $112.21 $112.21 19,444
2025-08-12 $111.95 $112.74 $111.44 $112.74 $112.74 8,300
2025-08-11 $111.91 $112.04 $111.36 $111.47 $111.47 22,890
2025-08-08 $112.63 $112.63 $111.67 $111.82 $111.82 21,354
2025-08-07 $113.08 $113.13 $111.12 $112.01 $112.01 52,511
2025-08-06 $111.93 $112.17 $111.00 $112.17 $112.17 18,357
2025-08-05 $112.96 $113.28 $111.59 $111.76 $111.76 13,923
2025-08-04 $112.20 $112.92 $112.13 $112.92 $112.92 8,176
2025-08-01 $111.06 $111.61 $109.67 $111.25 $111.25 9,694
2025-07-31 $114.74 $114.99 $113.10 $113.28 $113.28 14,410
2025-07-30 $113.31 $114.33 $113.31 $114.02 $114.02 18,073
2025-07-29 $113.85 $114.10 $112.89 $113.24 $113.24 13,309
2025-07-28 $113.91 $113.91 $112.88 $113.28 $113.28 13,554
2025-07-25 $112.41 $113.42 $112.27 $113.27 $113.27 12,343
2025-07-24 $111.81 $112.13 $111.45 $111.76 $111.76 20,428
2025-07-23 $110.82 $111.73 $110.82 $111.65 $111.65 12,991
2025-07-22 $110.48 $110.48 $109.36 $110.26 $110.26 15,131
2025-07-21 $111.95 $112.31 $111.01 $111.05 $111.05 23,368
2025-07-18 $112.16 $112.16 $111.39 $111.86 $111.86 21,777
2025-07-17 $110.97 $111.75 $110.97 $111.64 $111.64 8,512
2025-07-16 $109.75 $110.31 $109.34 $110.23 $110.23 12,197
2025-07-15 $110.45 $110.45 $109.36 $109.36 $109.36 6,426
2025-07-14 $108.62 $110.14 $108.62 $110.14 $110.14 6,682
2025-07-11 $108.58 $108.96 $108.32 $108.38 $108.38 12,858
2025-07-10 $109.47 $109.54 $108.51 $108.91 $108.91 16,723
2025-07-09 $108.91 $109.41 $108.64 $109.41 $109.41 5,838
2025-07-08 $109.56 $109.56 $107.97 $108.49 $108.49 9,752
2025-07-07 $108.73 $109.31 $108.48 $109.31 $109.31 17,778
2025-07-03 $107.99 $109.12 $107.99 $109.12 $109.12 34,894
2025-07-02 $107.12 $107.59 $106.94 $107.55 $107.55 57,058
2025-07-01 $108.25 $108.64 $106.84 $107.15 $107.15 13,386
2025-06-30 $107.98 $108.69 $107.85 $108.59 $108.59 19,115
2025-06-27 $107.32 $108.25 $107.32 $107.72 $107.72 55,474
2025-06-26 $106.35 $107.13 $106.33 $107.10 $107.10 41,262
2025-06-25 $106.98 $107.03 $106.12 $106.20 $106.20 32,926
2025-06-24 $106.95 $107.27 $106.50 $107.04 $107.04 50,793
2025-06-23 $104.81 $106.20 $104.55 $106.17 $106.17 28,082
2025-06-20 $105.21 $105.21 $104.31 $104.60 $104.56 6,533
2025-06-18 $105.07 $105.50 $104.52 $104.60 $104.56 15,663
2025-06-17 $105.03 $105.57 $104.79 $104.94 $104.90 8,861
2025-06-16 $105.33 $105.93 $105.32 $105.54 $105.50 16,134
2025-06-13 $105.12 $105.56 $104.37 $104.78 $104.74 95,648
2025-06-12 $105.73 $106.10 $105.37 $106.10 $106.06 22,762
2025-06-11 $106.13 $106.42 $105.65 $105.89 $105.85 13,598
2025-06-10 $106.35 $106.35 $105.35 $105.85 $105.81 17,883
2025-06-09 $107.01 $107.01 $105.78 $105.83 $105.79 14,360
2025-06-06 $106.93 $107.17 $106.78 $107.01 $106.97 8,048
2025-06-05 $106.41 $106.62 $105.73 $106.04 $106.00 20,176
2025-06-04 $106.52 $106.72 $106.21 $106.24 $106.20 9,837
2025-06-03 $106.13 $106.43 $105.55 $106.16 $106.12 11,887
2025-06-02 $105.21 $105.99 $104.43 $105.99 $105.95 11,082
2025-05-30 $104.67 $105.52 $104.60 $105.48 $105.44 17,496
2025-05-29 $105.47 $105.47 $104.38 $104.86 $104.82 14,085
2025-05-28 $105.31 $105.36 $104.89 $104.89 $104.85 12,140
2025-05-27 $104.52 $105.49 $104.19 $105.49 $105.45 7,965
2025-05-23 $102.39 $103.67 $102.39 $103.52 $103.48 12,048
2025-05-22 $104.16 $104.43 $103.74 $103.75 $103.71 13,699
2025-05-21 $105.71 $105.79 $104.28 $104.41 $104.37 26,224
2025-05-20 $106.49 $106.65 $105.91 $106.22 $106.18 17,246
2025-05-19 $105.51 $107.02 $105.51 $106.93 $106.89 32,459
2025-05-16 $105.94 $106.70 $105.79 $106.69 $106.65 69,322
2025-05-15 $105.08 $105.66 $104.89 $105.66 $105.62 14,175
2025-05-14 $104.94 $105.14 $104.74 $105.01 $104.97 15,200
2025-05-13 $104.27 $105.53 $104.27 $104.96 $104.92 17,655
2025-05-12 $104.98 $104.98 $103.37 $104.44 $104.40 31,749
2025-05-09 $102.48 $102.50 $101.69 $101.99 $101.95 21,076
2025-05-08 $102.66 $103.15 $102.03 $102.18 $102.14 14,460
2025-05-07 $101.35 $101.87 $101.19 $101.57 $101.53 13,195
2025-05-06 $101.08 $101.84 $101.07 $101.19 $101.15 13,135
2025-05-05 $101.47 $102.66 $101.47 $102.08 $102.04 21,710
2025-05-02 $101.71 $102.49 $101.68 $102.37 $102.37 19,586
2025-05-01 $100.57 $101.20 $100.35 $100.37 $100.37 21,836
2025-04-30 $98.37 $100.17 $97.93 $100.10 $100.10 18,423
2025-04-29 $98.86 $100.22 $98.70 $100.08 $100.08 40,908
2025-04-28 $98.66 $99.36 $98.36 $99.11 $99.11 16,557
2025-04-25 $98.95 $98.95 $97.92 $98.52 $98.52 18,021
2025-04-24 $97.24 $98.96 $97.24 $98.76 $98.76 7,894
2025-04-23 $98.70 $99.34 $97.20 $97.59 $97.59 30,393
2025-04-22 $94.99 $96.33 $94.87 $96.13 $96.13 26,176
2025-04-21 $95.02 $95.02 $92.30 $93.47 $93.47 13,002
2025-04-17 $95.75 $96.38 $95.52 $95.88 $95.88 63,709
2025-04-16 $95.94 $96.69 $94.52 $95.31 $95.31 13,926
2025-04-15 $96.51 $97.34 $96.51 $96.77 $96.77 11,525
2025-04-14 $97.30 $97.30 $95.86 $96.55 $96.55 9,973
2025-04-11 $93.88 $95.70 $93.27 $95.59 $95.59 12,796
2025-04-10 $95.15 $95.57 $91.67 $94.40 $94.40 27,946
2025-04-09 $88.41 $97.15 $88.41 $96.67 $96.67 43,949
2025-04-08 $93.80 $94.06 $88.10 $89.44 $89.44 47,369
2025-04-07 $87.74 $93.56 $86.41 $90.50 $90.50 72,187
2025-04-04 $94.00 $94.41 $90.69 $90.69 $90.69 51,570
2025-04-03 $97.44 $98.78 $96.86 $96.86 $96.86 33,557
2025-04-02 $99.56 $101.89 $99.56 $101.68 $101.68 25,357
2025-04-01 $99.82 $100.60 $99.06 $100.49 $100.49 21,539
2025-03-31 $97.77 $100.15 $97.05 $99.98 $99.98 30,164
2025-03-28 $101.41 $101.41 $99.20 $99.60 $99.60 9,974
2025-03-27 $102.61 $103.10 $101.53 $101.62 $101.62 14,460
2025-03-26 $104.93 $105.10 $102.70 $103.11 $103.11 15,039
2025-03-25 $105.50 $105.53 $105.02 $105.53 $105.53 11,608
2025-03-24 $103.39 $105.28 $103.39 $104.99 $104.99 27,026
2025-03-21 $100.53 $101.77 $100.53 $101.63 $101.59 12,266
2025-03-20 $102.22 $102.87 $101.53 $101.64 $101.60 9,481
2025-03-19 $99.85 $102.68 $99.85 $101.92 $101.88 9,796
2025-03-18 $100.72 $100.72 $99.13 $99.51 $99.47 27,119
2025-03-17 $99.67 $101.86 $99.67 $101.38 $101.34 16,997
2025-03-14 $98.64 $99.95 $98.60 $99.94 $99.90 21,605
2025-03-13 $99.02 $99.02 $96.59 $96.95 $96.91 30,568
2025-03-12 $99.66 $100.31 $98.07 $99.05 $99.01 52,428
2025-03-11 $97.16 $99.06 $96.81 $97.83 $97.79 54,647
2025-03-10 $98.67 $98.67 $95.94 $97.11 $97.07 42,884
2025-03-07 $99.66 $100.84 $97.76 $100.67 $100.63 28,988
2025-03-06 $102.31 $103.14 $100.05 $100.27 $100.23 22,154
2025-03-05 $103.13 $104.57 $102.27 $104.26 $104.21 25,758
2025-03-04 $103.55 $105.07 $101.09 $103.09 $103.05 24,293
2025-03-03 $108.44 $108.44 $104.49 $105.07 $105.02 19,181
2025-02-28 $105.27 $107.46 $105.27 $107.46 $107.46 21,608
2025-02-27 $108.23 $108.33 $105.56 $105.65 $105.65 8,119
2025-02-26 $107.30 $108.95 $107.24 $107.72 $107.72 13,148
2025-02-25 $107.36 $107.51 $105.27 $106.89 $106.89 60,440
2025-02-24 $109.14 $109.34 $107.16 $107.68 $107.68 23,633
2025-02-21 $113.29 $113.29 $108.63 $108.80 $108.80 42,330
2025-02-20 $114.82 $114.82 $111.88 $112.90 $112.90 37,851
2025-02-19 $115.79 $115.89 $115.24 $115.38 $115.38 15,632
2025-02-18 $116.30 $116.30 $115.55 $116.13 $116.13 7,532
2025-02-14 $115.52 $115.85 $114.82 $115.85 $115.85 14,636
2025-02-13 $114.90 $115.45 $114.12 $115.45 $115.45 27,908
2025-02-12 $112.46 $113.60 $112.46 $113.18 $113.18 18,594
2025-02-11 $114.25 $114.45 $113.53 $114.05 $114.05 24,909
2025-02-10 $114.62 $115.44 $114.62 $115.26 $115.26 13,235
2025-02-07 $115.53 $115.63 $114.16 $114.41 $114.41 14,999
2025-02-06 $114.85 $114.91 $114.06 $114.91 $114.91 20,628
2025-02-05 $113.11 $114.20 $112.74 $114.19 $114.19 47,450
2025-02-04 $112.10 $112.83 $112.10 $112.62 $112.62 23,687
2025-02-03 $110.06 $112.20 $109.71 $111.78 $111.78 22,428
2025-01-31 $114.06 $114.15 $112.36 $112.36 $112.36 14,074
2025-01-30 $113.50 $113.74 $112.99 $113.65 $113.65 8,573
2025-01-29 $111.98 $112.48 $111.51 $111.96 $111.96 29,356
2025-01-28 $110.99 $112.47 $110.95 $111.98 $111.98 38,353
2025-01-27 $111.51 $111.63 $109.51 $110.41 $110.41 21,492
2025-01-24 $116.00 $116.05 $115.24 $115.59 $115.59 22,344
2025-01-23 $115.41 $115.99 $115.10 $115.88 $115.88 21,643
2025-01-22 $115.65 $115.84 $115.45 $115.74 $115.74 21,152
2025-01-21 $113.79 $114.97 $113.79 $114.86 $114.86 47,466
2025-01-17 $112.88 $113.18 $112.40 $112.76 $112.76 13,858
2025-01-16 $111.26 $112.34 $111.26 $111.80 $111.80 14,255
2025-01-15 $111.04 $111.23 $110.51 $111.03 $111.03 25,754
2025-01-14 $108.08 $109.04 $107.68 $108.74 $108.74 14,554
2025-01-13 $105.63 $106.95 $105.63 $106.95 $106.95 11,848
2025-01-10 $107.95 $107.95 $106.58 $106.99 $106.99 17,588
2025-01-08 $108.16 $109.10 $107.81 $109.10 $109.10 18,340
2025-01-07 $110.47 $110.47 $107.91 $108.40 $108.40 15,286
2025-01-06 $110.56 $110.99 $109.90 $110.29 $110.29 10,441
2025-01-03 $108.28 $109.81 $108.28 $109.64 $109.64 11,695
2025-01-02 $108.41 $109.16 $107.16 $107.96 $107.96 30,864
2024-12-31 $108.60 $108.60 $107.45 $107.61 $107.61 56,023
2024-12-30 $108.01 $108.89 $107.39 $108.35 $108.35 24,037
2024-12-27 $110.41 $110.41 $108.69 $109.32 $109.32 16,939
2024-12-26 $110.46 $111.03 $110.30 $110.95 $110.95 11,701
2024-12-24 $109.82 $110.94 $109.82 $110.90 $110.90 26,362
2024-12-23 $109.65 $109.93 $108.71 $109.76 $109.76 9,995
2024-12-20 $108.34 $110.52 $108.34 $109.98 $109.85 17,661
2024-12-19 $109.11 $109.65 $108.12 $108.25 $108.12 20,695
2024-12-18 $112.70 $112.71 $108.02 $108.02 $107.89 24,507
2024-12-17 $113.46 $113.49 $112.30 $112.48 $112.34 23,239
2024-12-16 $113.48 $114.35 $113.48 $113.94 $113.80 35,653
2024-12-13 $114.04 $114.13 $112.96 $113.37 $113.23 116,423
2024-12-12 $114.35 $114.35 $113.57 $113.59 $113.45 18,848
2024-12-11 $113.78 $114.49 $113.76 $114.26 $114.12 18,864
2024-12-10 $114.03 $114.43 $112.92 $113.11 $112.97 13,438
2024-12-09 $117.16 $117.16 $114.26 $114.30 $114.16 14,687
2024-12-06 $117.21 $117.62 $117.05 $117.55 $117.41 17,640
2024-12-05 $117.33 $117.67 $116.69 $116.88 $116.74 20,189
2024-12-04 $117.40 $117.55 $117.00 $117.55 $117.41 31,455
2024-12-03 $116.02 $116.82 $116.02 $116.82 $116.68 32,539
2024-12-02 $116.92 $116.93 $115.95 $116.05 $115.91 28,087
2024-11-29 $116.34 $116.97 $116.34 $116.74 $116.60 6,316
2024-11-27 $116.88 $116.88 $115.58 $115.87 $115.73 28,150
2024-11-26 $116.11 $116.92 $116.11 $116.89 $116.75 117,644
2024-11-25 $116.68 $116.83 $115.63 $116.14 $116.00 57,012
2024-11-22 $114.41 $115.85 $114.41 $115.75 $115.61 20,881
2024-11-21 $113.13 $114.63 $113.13 $114.30 $114.16 27,597
2024-11-20 $112.51 $112.66 $111.54 $112.64 $112.50 13,186
2024-11-19 $110.27 $112.34 $110.27 $112.34 $112.20 11,796
2024-11-18 $110.95 $111.52 $110.61 $111.08 $110.94 8,866
2024-11-15 $111.01 $111.01 $110.36 $110.74 $110.74 15,752
2024-11-14 $113.15 $113.15 $111.45 $111.58 $111.58 15,971
2024-11-13 $113.90 $114.20 $113.06 $113.20 $113.20 16,435
2024-11-12 $113.85 $114.12 $113.06 $113.55 $113.55 35,446
2024-11-11 $114.15 $114.52 $113.82 $114.34 $114.34 14,402
2024-11-08 $112.52 $113.51 $112.47 $113.45 $113.45 10,425
2024-11-07 $110.90 $111.25 $110.62 $111.18 $111.18 20,001
2024-11-06 $108.69 $109.34 $107.96 $109.25 $109.25 21,107
2024-11-05 $103.71 $105.76 $103.71 $105.76 $105.76 50,369
2024-11-04 $103.15 $103.81 $103.15 $103.33 $103.33 18,074
2024-11-01 $103.96 $104.38 $103.21 $103.21 $103.21 41,950
2024-10-31 $104.77 $104.80 $103.60 $103.60 $103.60 16,876
2024-10-30 $105.54 $105.89 $105.06 $105.19 $105.19 11,296
2024-10-29 $105.05 $106.09 $105.05 $106.09 $106.09 16,730
2024-10-28 $105.45 $105.68 $105.36 $105.62 $105.62 15,656
2024-10-25 $105.46 $105.68 $104.43 $104.86 $104.86 29,672
2024-10-24 $105.50 $105.77 $105.20 $105.39 $105.39 12,647
2024-10-23 $105.52 $106.15 $104.74 $105.46 $105.46 10,840
2024-10-22 $105.74 $106.17 $105.54 $105.87 $105.87 36,160
2024-10-21 $107.28 $107.32 $106.35 $106.83 $106.83 10,766
2024-10-18 $107.30 $107.30 $106.95 $107.11 $107.11 21,315
2024-10-17 $107.60 $107.60 $106.83 $106.83 $106.83 8,533
2024-10-16 $106.41 $107.03 $106.23 $107.03 $107.03 6,216
2024-10-15 $107.39 $107.39 $106.15 $106.15 $106.15 13,102
2024-10-14 $106.51 $107.30 $106.42 $107.30 $107.30 7,865
2024-10-11 $105.15 $106.22 $105.15 $106.22 $106.22 34,596
2024-10-10 $104.87 $104.99 $104.38 $104.72 $104.72 50,129
2024-10-09 $104.35 $105.55 $104.35 $105.46 $105.46 12,898
2024-10-08 $103.53 $104.58 $103.53 $104.40 $104.40 45,311
2024-10-07 $103.51 $103.59 $102.80 $103.08 $103.08 7,035
2024-10-04 $104.16 $104.23 $103.37 $104.10 $104.10 18,803
2024-10-03 $103.09 $103.40 $102.65 $103.11 $103.11 38,513
2024-10-02 $102.37 $103.37 $102.37 $103.16 $103.16 10,959
2024-10-01 $103.09 $103.15 $102.08 $102.88 $102.88 49,086
2024-09-30 $102.60 $103.26 $102.09 $103.26 $103.26 12,718
2024-09-27 $103.45 $103.45 $102.56 $102.79 $102.79 8,275
2024-09-26 $103.66 $103.76 $102.92 $103.31 $103.31 13,432
2024-09-25 $103.09 $103.36 $102.71 $102.86 $102.86 12,160
2024-09-24 $103.50 $103.50 $102.58 $103.17 $103.17 13,622
2024-09-23 $103.00 $103.37 $102.91 $103.26 $103.26 8,163
2024-09-20 $102.38 $102.73 $102.18 $102.56 $102.56 38,446
2024-09-19 $102.84 $102.85 $102.22 $102.85 $102.85 67,084
2024-09-18 $101.40 $102.20 $100.73 $100.73 $100.73 7,326
2024-09-17 $101.14 $101.43 $100.81 $101.07 $101.07 8,483
2024-09-16 $100.52 $100.83 $100.21 $100.83 $100.83 6,702
2024-09-13 $99.38 $100.35 $99.16 $100.17 $100.17 12,343
2024-09-12 $97.73 $99.16 $97.73 $99.01 $99.01 8,975
2024-09-11 $96.23 $97.65 $94.88 $97.55 $97.55 10,481
2024-09-10 $96.27 $96.27 $95.41 $96.06 $96.06 11,995
2024-09-09 $95.76 $96.41 $95.49 $95.90 $95.90 8,802
2024-09-06 $96.84 $96.84 $94.87 $95.00 $95.00 14,924
2024-09-05 $97.59 $97.59 $96.38 $96.85 $96.85 16,739
2024-09-04 $97.48 $97.99 $97.42 $97.71 $97.71 13,649
2024-09-03 $100.34 $100.34 $97.45 $97.75 $97.75 28,882
2024-08-30 $100.60 $101.08 $99.77 $101.08 $101.08 5,497
2024-08-29 $100.33 $101.22 $100.04 $100.05 $100.05 7,571
2024-08-28 $100.56 $100.95 $99.63 $100.02 $100.02 7,439
2024-08-27 $100.03 $100.79 $99.78 $100.79 $100.79 10,535
2024-08-26 $101.42 $101.42 $100.26 $100.31 $100.31 10,639
2024-08-23 $100.90 $101.27 $100.88 $101.27 $101.27 8,295
2024-08-22 $101.00 $101.06 $99.95 $99.95 $99.95 10,903
2024-08-21 $99.93 $100.83 $99.93 $100.83 $100.83 12,787
2024-08-20 $100.01 $100.26 $99.29 $99.55 $99.55 19,533
2024-08-19 $99.43 $99.99 $99.05 $99.99 $99.99 11,763
2024-08-16 $98.88 $99.45 $98.85 $99.16 $99.16 8,237
2024-08-15 $98.19 $99.33 $98.19 $99.27 $99.27 18,619
2024-08-14 $96.96 $97.46 $96.76 $97.15 $97.15 7,952
2024-08-13 $96.03 $96.75 $95.93 $96.75 $96.75 7,999
2024-08-12 $96.09 $96.09 $95.33 $95.50 $95.50 9,031
2024-08-09 $94.84 $96.09 $94.84 $95.96 $95.96 10,065
2024-08-08 $93.29 $95.53 $93.29 $95.49 $95.49 13,382
2024-08-07 $94.85 $95.08 $92.33 $92.52 $92.52 9,813
2024-08-06 $92.55 $94.75 $92.53 $93.27 $93.27 32,459
2024-08-05 $89.93 $92.46 $89.93 $91.90 $91.90 42,643
2024-08-02 $94.57 $94.57 $92.78 $93.64 $93.64 15,124
2024-08-01 $98.12 $99.18 $95.69 $96.41 $96.41 36,976
2024-07-31 $98.06 $98.98 $97.67 $98.54 $98.54 34,543
2024-07-30 $97.08 $97.10 $96.09 $96.30 $96.30 8,349
2024-07-29 $96.94 $97.30 $96.49 $96.72 $96.72 15,965
2024-07-26 $96.53 $97.19 $96.36 $96.77 $96.77 11,287
2024-07-25 $95.93 $96.80 $95.14 $95.34 $95.34 10,695
2024-07-24 $97.71 $97.71 $95.75 $95.75 $95.75 16,298
2024-07-23 $98.67 $99.41 $98.67 $98.95 $98.95 13,357
2024-07-22 $98.15 $99.11 $97.79 $99.01 $99.01 14,440
2024-07-19 $97.84 $97.84 $97.27 $97.38 $97.38 10,162
2024-07-18 $99.06 $99.39 $97.50 $97.99 $97.99 20,093
2024-07-17 $100.28 $100.28 $98.40 $98.46 $98.46 7,260
2024-07-16 $100.67 $101.66 $100.67 $101.65 $101.65 9,278
2024-07-15 $100.45 $101.07 $100.35 $100.50 $100.50 5,728
2024-07-12 $100.00 $100.99 $100.00 $100.34 $100.34 59,111
2024-07-11 $99.83 $99.85 $99.19 $99.48 $99.48 13,343
2024-07-10 $98.57 $99.27 $98.56 $99.27 $99.27 8,655
2024-07-09 $99.12 $99.26 $98.64 $98.64 $98.64 13,518
2024-07-08 $99.18 $99.18 $98.70 $98.96 $98.96 9,354
2024-07-05 $98.65 $98.74 $98.41 $98.72 $98.72 10,448
2024-07-03 $98.51 $98.75 $98.49 $98.75 $98.75 5,415
2024-07-02 $97.06 $98.06 $97.06 $98.06 $98.06 13,650
2024-07-01 $98.15 $98.40 $97.14 $97.46 $97.46 26,015
2024-06-28 $98.64 $99.07 $97.61 $97.86 $97.86 10,943
2024-06-27 $97.83 $98.38 $97.83 $98.38 $98.38 9,347
2024-06-26 $98.19 $98.19 $97.62 $97.74 $97.74 6,264
2024-06-25 $98.71 $98.71 $98.10 $98.59 $98.59 8,945
2024-06-24 $98.52 $98.91 $98.06 $98.30 $98.30 18,209
2024-06-21 $98.73 $98.73 $97.83 $98.49 $98.49 12,536
2024-06-20 $100.02 $100.10 $98.60 $98.83 $98.83 44,355
2024-06-18 $98.64 $99.77 $98.64 $99.77 $99.77 20,257
2024-06-17 $96.99 $98.80 $96.99 $98.62 $98.62 13,740
2024-06-14 $97.26 $97.26 $96.51 $97.17 $97.17 10,968
2024-06-13 $98.08 $98.08 $97.12 $97.82 $97.82 13,756
2024-06-12 $97.59 $98.45 $97.59 $97.94 $97.94 10,950
2024-06-11 $95.90 $96.47 $95.90 $96.45 $96.45 7,782
2024-06-10 $95.78 $96.60 $95.78 $96.60 $96.60 10,280
2024-06-07 $95.84 $96.36 $95.73 $95.81 $95.81 10,781
2024-06-06 $96.93 $96.93 $96.03 $96.17 $96.17 14,284
2024-06-05 $95.82 $97.09 $95.72 $97.09 $97.09 11,203
2024-06-04 $95.45 $95.45 $94.92 $95.25 $95.25 10,328
2024-06-03 $96.75 $96.75 $94.90 $95.79 $95.79 11,567
2024-05-31 $96.53 $96.59 $94.87 $96.59 $96.59 10,166
2024-05-30 $96.43 $96.83 $96.05 $96.37 $96.37 12,022
2024-05-29 $96.56 $96.91 $96.49 $96.49 $96.49 15,225
2024-05-28 $98.83 $98.83 $97.26 $97.67 $97.67 32,303
2024-05-24 $97.61 $98.73 $97.61 $98.45 $98.45 11,529
2024-05-23 $98.02 $98.27 $97.07 $97.31 $97.31 6,531
2024-05-22 $98.07 $98.21 $97.26 $97.60 $97.60 9,217
2024-05-21 $97.71 $98.02 $97.55 $97.99 $97.99 8,884
2024-05-20 $97.23 $97.98 $97.23 $97.86 $97.86 9,244
2024-05-17 $97.19 $97.34 $96.94 $97.24 $97.24 15,179
2024-05-16 $97.86 $98.02 $97.02 $97.02 $97.02 7,454
2024-05-15 $97.12 $98.20 $97.12 $98.20 $98.20 40,603
2024-05-14 $95.84 $96.38 $95.67 $96.28 $96.28 5,311
2024-05-13 $97.09 $97.09 $95.79 $95.79 $95.79 6,808
2024-05-10 $97.15 $97.30 $96.39 $96.56 $96.56 10,328
2024-05-09 $95.63 $96.57 $95.53 $96.57 $96.57 11,588
2024-05-08 $95.23 $95.81 $95.23 $95.53 $95.53 25,524
2024-05-07 $95.83 $96.17 $95.65 $95.76 $95.76 28,026
2024-05-06 $94.89 $95.88 $94.89 $95.88 $95.88 34,932
2024-05-03 $94.15 $94.35 $93.92 $94.18 $94.18 31,138
2024-05-02 $92.86 $93.28 $91.97 $93.10 $93.10 23,902
2024-05-01 $92.17 $93.49 $91.84 $92.00 $92.00 56,757
2024-04-30 $93.97 $94.30 $92.58 $92.58 $92.58 20,587
2024-04-29 $94.43 $94.66 $94.08 $94.47 $94.47 16,032
2024-04-26 $93.61 $94.60 $93.61 $94.26 $94.26 12,465
2024-04-25 $92.68 $94.00 $92.38 $93.80 $93.80 8,520
2024-04-24 $94.22 $94.82 $93.24 $93.74 $93.74 30,299
2024-04-23 $92.32 $93.88 $92.22 $93.77 $93.77 35,716
2024-04-22 $91.26 $92.41 $90.99 $91.90 $91.90 17,020
2024-04-19 $91.83 $92.19 $90.61 $90.96 $90.96 6,729
2024-04-18 $92.85 $93.14 $91.92 $92.04 $92.04 10,918
2024-04-17 $94.11 $94.11 $92.56 $92.78 $92.78 16,906
2024-04-16 $93.84 $94.22 $93.29 $93.77 $93.77 36,898
2024-04-15 $96.22 $96.36 $93.55 $93.67 $93.67 54,672
2024-04-12 $95.77 $95.77 $94.75 $95.13 $95.13 82,833
2024-04-11 $96.44 $96.73 $95.56 $96.51 $96.51 13,230
2024-04-10 $95.57 $96.47 $95.46 $95.92 $95.92 14,393
2024-04-09 $97.28 $97.28 $96.00 $96.93 $96.93 16,482
2024-04-08 $97.80 $97.90 $97.38 $97.76 $97.76 15,302
2024-04-05 $96.06 $97.78 $96.06 $97.44 $97.44 22,767
2024-04-04 $98.55 $98.58 $96.00 $96.00 $96.00 10,636
2024-04-03 $96.75 $97.94 $96.75 $97.58 $97.58 23,897
2024-04-02 $96.76 $97.09 $96.65 $97.07 $97.07 16,332
2024-04-01 $98.94 $98.94 $98.07 $98.20 $98.20 18,683
2024-03-28 $98.75 $99.03 $98.60 $98.78 $98.78 20,953
2024-03-27 $99.04 $99.06 $98.14 $98.77 $98.77 7,594
2024-03-26 $98.74 $98.81 $98.24 $98.31 $98.31 18,048
2024-03-25 $98.64 $98.71 $98.25 $98.25 $98.25 12,661
2024-03-22 $99.27 $99.31 $98.72 $98.86 $98.86 12,866
2024-03-21 $98.94 $99.60 $98.72 $99.29 $99.29 14,461
2024-03-20 $96.70 $98.03 $96.70 $98.02 $98.02 34,042
2024-03-19 $95.50 $96.64 $95.46 $96.57 $96.57 13,963
2024-03-18 $95.93 $96.32 $95.72 $95.82 $95.82 7,264
2024-03-15 $95.12 $95.98 $95.12 $95.52 $95.49 13,121
2024-03-14 $96.36 $96.36 $95.39 $95.93 $95.90 7,814
2024-03-13 $96.31 $96.56 $96.08 $96.26 $96.23 18,349
2024-03-12 $95.65 $96.49 $95.15 $96.45 $96.42 11,367
2024-03-11 $95.55 $95.55 $94.55 $95.12 $95.09 9,945
2024-03-08 $97.32 $97.64 $95.92 $95.92 $95.92 12,120
2024-03-07 $96.78 $97.30 $96.78 $97.11 $97.11 14,878
2024-03-06 $96.17 $96.72 $95.80 $96.23 $96.23 19,041
2024-03-05 $96.07 $96.07 $94.86 $95.32 $95.32 49,107
2024-03-04 $96.71 $97.01 $96.55 $96.62 $96.62 24,341
2024-03-01 $95.46 $96.53 $95.40 $96.53 $96.53 18,324
2024-02-29 $95.24 $95.30 $94.69 $95.16 $95.16 28,006
2024-02-28 $94.08 $94.69 $94.08 $94.57 $94.57 94,187
2024-02-27 $94.57 $94.57 $94.10 $94.48 $94.48 69,127
2024-02-26 $93.67 $94.39 $93.67 $94.14 $94.14 16,439
2024-02-23 $93.66 $93.98 $93.24 $93.65 $93.65 18,347
2024-02-22 $92.52 $93.47 $92.52 $93.33 $93.33 14,580
2024-02-21 $90.67 $91.17 $90.45 $91.15 $91.15 21,556
2024-02-20 $91.70 $91.70 $90.87 $91.28 $91.28 14,649
2024-02-16 $92.61 $93.13 $92.20 $92.22 $92.22 13,431
2024-02-15 $92.17 $92.74 $91.94 $92.69 $92.69 18,378
2024-02-14 $91.11 $91.71 $90.84 $91.63 $91.63 16,534
2024-02-13 $89.61 $90.76 $89.46 $90.07 $90.07 35,385
2024-02-12 $92.01 $92.15 $91.45 $91.70 $91.70 101,568
2024-02-09 $91.50 $92.17 $91.42 $91.98 $91.98 19,679
2024-02-08 $90.65 $91.14 $90.46 $91.06 $91.06 19,767
2024-02-07 $89.79 $90.74 $89.57 $90.51 $90.51 21,237
2024-02-06 $89.32 $89.39 $88.90 $89.31 $89.31 19,151
2024-02-05 $89.27 $89.44 $88.50 $89.28 $89.28 17,398
2024-02-02 $88.14 $89.74 $88.14 $89.44 $89.44 44,700
2024-02-01 $87.26 $88.18 $86.90 $88.13 $88.13 50,957
2024-01-31 $87.92 $88.00 $86.81 $86.81 $86.81 15,550
2024-01-30 $87.83 $88.38 $87.83 $88.29 $88.29 19,192
2024-01-29 $87.03 $88.10 $87.03 $88.06 $88.06 18,524
2024-01-26 $87.10 $87.31 $86.84 $86.94 $86.94 16,325
2024-01-25 $87.26 $87.43 $86.71 $87.16 $87.16 22,431
2024-01-24 $87.32 $87.61 $86.65 $86.65 $86.65 11,973
2024-01-23 $87.33 $87.68 $86.56 $86.95 $86.95 24,503
2024-01-22 $86.68 $87.37 $86.68 $87.32 $87.32 23,499
2024-01-19 $85.70 $86.44 $85.29 $86.44 $86.44 25,428
2024-01-18 $84.73 $85.35 $84.46 $85.31 $85.31 15,027
2024-01-17 $84.18 $84.39 $83.91 $84.22 $84.22 24,529
2024-01-16 $84.32 $84.88 $84.22 $84.66 $84.66 28,511
2024-01-12 $84.84 $85.00 $84.26 $84.62 $84.62 18,823
2024-01-11 $84.20 $84.58 $83.61 $84.54 $84.54 21,668
2024-01-10 $83.84 $84.36 $83.76 $84.35 $84.35 18,600
2024-01-09 $83.50 $84.10 $83.16 $83.92 $83.92 39,393
2024-01-08 $82.44 $84.05 $82.44 $84.05 $84.05 17,925
2024-01-05 $82.27 $82.88 $82.25 $82.37 $82.37 55,572
2024-01-04 $82.75 $83.10 $82.40 $82.42 $82.42 32,663
2024-01-03 $83.23 $83.24 $82.49 $82.52 $82.52 32,392
2024-01-02 $84.70 $84.86 $83.52 $83.89 $83.89 175,905
2023-12-29 $85.79 $85.79 $85.20 $85.49 $85.49 19,054
2023-12-28 $86.12 $86.16 $85.85 $85.90 $85.90 17,073
2023-12-27 $86.12 $86.19 $85.91 $86.19 $86.19 13,949
2023-12-26 $85.85 $86.23 $85.75 $86.07 $86.07 15,092
2023-12-22 $85.44 $85.61 $85.07 $85.56 $85.56 81,858
2023-12-21 $84.52 $85.06 $84.44 $85.01 $85.01 27,160
2023-12-20 $84.99 $85.52 $83.85 $83.85 $83.85 20,113
2023-12-19 $84.66 $85.38 $84.66 $85.26 $85.26 36,106
2023-12-18 $84.41 $84.75 $84.33 $84.49 $84.49 22,629
2023-12-15 $84.28 $84.50 $84.03 $84.22 $84.12 81,584
2023-12-14 $84.51 $84.55 $83.86 $84.39 $84.29 26,032
2023-12-13 $82.77 $83.99 $82.50 $83.99 $83.89 15,532
2023-12-12 $82.25 $82.80 $81.92 $82.65 $82.56 27,655
2023-12-11 $81.22 $82.24 $81.22 $82.24 $82.15 32,086
2023-12-08 $80.75 $81.31 $80.75 $81.25 $81.16 9,330
2023-12-07 $80.46 $80.70 $80.34 $80.70 $80.61 16,134
2023-12-06 $81.33 $81.36 $80.29 $80.29 $80.20 23,423
2023-12-05 $81.11 $81.25 $80.71 $80.90 $80.81 61,348
2023-12-04 $81.64 $81.64 $81.01 $81.50 $81.41 27,377
2023-12-01 $80.59 $81.97 $80.59 $81.78 $81.69 18,667
2023-11-30 $80.64 $80.82 $80.22 $80.81 $80.72 19,906
2023-11-29 $80.89 $81.16 $80.36 $80.45 $80.36 14,425
2023-11-28 $81.06 $81.22 $80.31 $80.36 $80.27 12,669
2023-11-27 $81.04 $81.35 $81.04 $81.25 $81.16 17,208
2023-11-24 $80.94 $81.27 $80.94 $81.27 $81.18 8,755
2023-11-22 $80.86 $81.33 $80.86 $81.06 $80.97 8,677
2023-11-21 $80.66 $80.90 $80.64 $80.68 $80.59 12,439
2023-11-20 $80.49 $81.05 $80.35 $80.94 $80.85 39,696
2023-11-17 $80.08 $80.55 $80.05 $80.41 $80.32 211,694
2023-11-16 $80.30 $80.62 $79.77 $80.02 $79.93 50,565
2023-11-15 $80.95 $81.24 $80.32 $80.35 $80.26 95,859
2023-11-14 $80.00 $81.04 $80.00 $80.84 $80.75 26,506
2023-11-13 $78.61 $78.98 $78.32 $78.87 $78.78 47,231
2023-11-10 $77.67 $78.81 $77.64 $78.81 $78.72 34,486
2023-11-09 $77.91 $78.07 $77.10 $77.21 $77.12 44,457
2023-11-08 $77.41 $77.67 $77.22 $77.50 $77.41 48,852
2023-11-07 $76.82 $77.49 $76.67 $77.41 $77.32 47,465
2023-11-06 $77.50 $77.50 $76.69 $77.13 $77.04 56,843
2023-11-03 $76.74 $77.52 $76.74 $77.22 $77.22 90,445
2023-11-02 $75.42 $76.20 $75.42 $76.20 $76.20 28,223
2023-11-01 $73.71 $74.71 $73.50 $74.65 $74.65 70,518
2023-10-31 $73.25 $73.75 $73.12 $73.57 $73.57 34,757
2023-10-30 $73.21 $73.48 $72.69 $73.24 $73.24 50,198
2023-10-27 $73.69 $73.69 $72.68 $72.95 $72.95 34,662
2023-10-26 $73.49 $74.02 $73.19 $73.27 $73.27 35,133
2023-10-25 $74.50 $74.50 $73.46 $73.60 $73.60 22,093
2023-10-24 $74.62 $75.21 $74.52 $74.81 $74.81 14,411
2023-10-23 $74.22 $74.78 $73.95 $74.22 $74.22 21,611
2023-10-20 $75.54 $75.60 $74.41 $74.47 $74.47 29,125
2023-10-19 $76.82 $76.99 $75.40 $75.59 $75.59 29,802
2023-10-18 $77.96 $77.96 $76.82 $76.83 $76.83 9,526
2023-10-17 $77.69 $78.68 $77.69 $78.47 $78.47 13,693
2023-10-16 $77.48 $78.26 $77.48 $78.01 $78.01 26,865
2023-10-13 $77.94 $78.19 $76.92 $77.12 $77.12 69,186
2023-10-12 $79.04 $79.04 $77.45 $77.93 $77.93 78,178
2023-10-11 $78.48 $78.77 $78.20 $78.77 $78.77 202,632
2023-10-10 $77.88 $78.83 $77.88 $78.25 $78.25 21,524
2023-10-09 $76.74 $77.73 $76.62 $77.68 $77.68 10,948
2023-10-06 $75.47 $77.35 $75.29 $76.97 $76.97 57,260
2023-10-05 $75.56 $75.86 $75.25 $75.73 $75.73 11,174
2023-10-04 $75.23 $75.78 $74.93 $75.63 $75.63 9,391
2023-10-03 $76.10 $76.10 $74.83 $75.28 $75.28 24,406
2023-10-02 $76.74 $77.09 $76.19 $76.52 $76.52 40,637
2023-09-29 $77.97 $77.97 $76.86 $76.99 $76.99 14,424
2023-09-28 $76.59 $77.71 $76.55 $77.42 $77.42 25,721
2023-09-27 $76.45 $76.78 $76.03 $76.64 $76.64 109,744
2023-09-26 $76.77 $76.77 $76.04 $76.10 $76.10 17,912
2023-09-25 $76.57 $77.23 $76.57 $77.13 $77.13 7,422
2023-09-22 $76.96 $77.35 $76.86 $76.87 $76.87 14,827
2023-09-21 $77.83 $77.83 $76.67 $76.72 $76.72 26,025
2023-09-20 $79.34 $79.53 $78.35 $78.35 $78.35 16,760
2023-09-19 $79.20 $79.20 $78.65 $79.12 $79.12 10,277
2023-09-18 $78.79 $79.45 $78.79 $79.19 $79.19 18,601
2023-09-15 $79.93 $79.93 $78.84 $79.02 $78.99 15,091
2023-09-14 $79.94 $80.18 $79.48 $80.09 $80.06 72,621
2023-09-13 $79.58 $79.73 $79.29 $79.45 $79.42 12,624
2023-09-12 $80.03 $80.19 $79.64 $79.66 $79.63 11,348
2023-09-11 $80.55 $80.55 $80.06 $80.30 $80.27 15,350
2023-09-08 $80.51 $80.66 $80.10 $80.24 $80.24 21,090
2023-09-07 $80.07 $80.45 $79.77 $80.38 $80.38 36,945
2023-09-06 $80.59 $81.02 $80.24 $80.64 $80.64 15,045
2023-09-05 $81.57 $81.57 $80.63 $80.77 $80.77 51,060
2023-09-01 $81.85 $81.85 $81.43 $81.77 $81.77 26,726
2023-08-31 $81.39 $81.65 $81.25 $81.25 $81.25 43,021
2023-08-30 $80.76 $81.38 $80.76 $81.24 $81.24 29,007
2023-08-29 $79.37 $80.80 $79.29 $80.80 $80.80 17,184
2023-08-28 $79.05 $79.57 $78.99 $79.36 $79.36 16,868
2023-08-25 $78.19 $79.00 $77.88 $78.69 $78.69 21,994
2023-08-24 $79.62 $79.62 $77.98 $77.98 $77.98 10,899
2023-08-23 $78.35 $79.41 $78.35 $79.30 $79.30 12,374
2023-08-22 $78.15 $78.24 $77.94 $78.08 $78.08 9,811
2023-08-21 $77.61 $78.13 $77.30 $78.03 $78.03 14,353
2023-08-18 $76.52 $77.65 $76.44 $77.49 $77.49 186,378
2023-08-17 $78.50 $78.50 $77.06 $77.06 $77.06 10,661
2023-08-16 $78.82 $79.18 $78.21 $78.21 $78.21 15,800
2023-08-15 $79.25 $79.30 $78.75 $78.91 $78.91 22,443
2023-08-14 $78.72 $79.62 $78.72 $79.62 $79.62 14,008
2023-08-11 $78.56 $79.01 $78.56 $78.81 $78.81 22,437
2023-08-10 $79.43 $79.87 $78.75 $79.00 $79.00 16,823
2023-08-09 $79.17 $79.37 $78.78 $78.98 $78.98 25,751
2023-08-08 $79.31 $79.38 $78.84 $79.32 $79.32 12,370
2023-08-07 $79.37 $79.83 $79.37 $79.83 $79.83 18,326
2023-08-04 $79.81 $80.07 $79.05 $79.08 $79.08 72,481
2023-08-03 $79.72 $80.16 $79.66 $79.97 $79.97 12,749
2023-08-02 $80.95 $80.95 $80.19 $80.27 $80.27 26,778
2023-08-01 $81.12 $81.48 $81.10 $81.39 $81.39 53,587
2023-07-31 $81.21 $81.41 $81.03 $81.41 $81.41 35,188
2023-07-28 $80.98 $81.01 $80.76 $81.01 $81.01 101,935
2023-07-27 $81.66 $81.66 $80.13 $80.31 $80.31 25,551
2023-07-26 $81.38 $81.44 $80.92 $81.21 $81.21 26,779
2023-07-25 $81.01 $81.71 $81.01 $81.44 $81.44 19,848
2023-07-24 $81.18 $81.25 $80.91 $81.09 $81.09 18,992
2023-07-21 $81.72 $81.72 $81.14 $81.14 $81.14 12,017
2023-07-20 $81.97 $81.99 $81.21 $81.21 $81.21 21,563
2023-07-19 $82.76 $82.76 $82.10 $82.33 $82.33 14,515
2023-07-18 $82.42 $82.71 $82.19 $82.63 $82.63 64,861
2023-07-17 $81.60 $82.54 $81.60 $82.39 $82.39 24,046
2023-07-14 $81.99 $82.06 $81.68 $81.80 $81.80 42,329
2023-07-13 $81.61 $82.04 $81.61 $81.95 $81.95 34,084
2023-07-12 $81.73 $81.73 $81.24 $81.41 $81.41 61,561
2023-07-11 $81.07 $81.08 $80.61 $81.04 $81.04 70,254
2023-07-10 $79.82 $80.90 $79.82 $80.90 $80.90 10,072
2023-07-07 $79.45 $80.22 $79.45 $79.56 $79.56 19,154
2023-07-06 $79.50 $79.65 $79.04 $79.63 $79.63 25,103
2023-07-05 $80.35 $80.43 $80.06 $80.24 $80.24 94,634
2023-07-03 $80.75 $80.75 $80.46 $80.67 $80.67 33,728
2023-06-30 $80.75 $81.36 $80.66 $81.03 $81.03 27,480
2023-06-29 $79.52 $80.20 $79.42 $80.20 $80.20 28,385
2023-06-28 $79.07 $79.51 $78.87 $79.38 $79.38 22,441
2023-06-27 $77.91 $79.24 $77.91 $79.14 $79.14 44,785
2023-06-26 $77.45 $78.10 $77.45 $77.79 $77.79 17,438
2023-06-23 $77.26 $77.85 $77.22 $77.55 $77.55 21,224
2023-06-22 $78.12 $78.12 $77.63 $78.00 $78.00 20,560
2023-06-21 $77.58 $78.31 $77.58 $78.09 $78.09 59,731
2023-06-20 $78.04 $78.04 $77.51 $77.82 $77.82 27,280
2023-06-16 $79.20 $79.20 $78.51 $78.53 $78.42 97,391
2023-06-15 $77.88 $79.07 $77.87 $78.97 $78.86 17,922
2023-06-14 $78.42 $78.59 $77.77 $78.06 $77.95 33,609
2023-06-13 $77.97 $78.34 $77.97 $78.26 $78.15 15,911
2023-06-12 $76.58 $77.53 $76.58 $77.53 $77.42 16,610
2023-06-09 $76.75 $76.89 $76.35 $76.58 $76.58 26,077
2023-06-08 $76.55 $76.80 $76.40 $76.80 $76.80 50,937
2023-06-07 $76.41 $76.82 $76.28 $76.50 $76.50 32,206
2023-06-06 $75.45 $76.35 $75.45 $76.24 $76.24 93,775
2023-06-05 $76.08 $76.08 $75.40 $75.74 $75.74 25,802
2023-06-02 $75.19 $76.09 $75.19 $75.95 $75.95 15,352
2023-06-01 $74.04 $74.92 $73.88 $74.71 $74.71 28,971
2023-05-31 $74.64 $74.64 $73.75 $74.08 $74.08 45,576
2023-05-30 $75.58 $75.72 $74.95 $75.14 $75.14 19,749
2023-05-26 $74.46 $75.36 $74.46 $75.23 $75.23 73,845
2023-05-25 $73.60 $74.39 $73.59 $74.25 $74.25 22,065
2023-05-24 $73.84 $73.84 $73.34 $73.47 $73.47 23,518
2023-05-23 $75.49 $75.49 $74.22 $74.28 $74.28 19,367
2023-05-22 $75.77 $76.03 $75.66 $75.71 $75.71 17,389
2023-05-19 $76.22 $76.22 $75.45 $75.68 $75.68 268,440
2023-05-18 $74.92 $76.05 $74.92 $76.02 $76.02 12,386
2023-05-17 $74.52 $75.18 $74.22 $74.95 $74.95 11,390
2023-05-16 $74.75 $74.75 $74.11 $74.11 $74.11 15,163
2023-05-15 $74.79 $75.07 $74.40 $75.07 $75.07 16,062
2023-05-12 $74.91 $74.98 $74.22 $74.67 $74.67 13,396
2023-05-11 $74.53 $74.53 $74.12 $74.44 $74.44 12,352
2023-05-10 $75.29 $75.29 $74.09 $74.75 $74.75 21,969
2023-05-09 $74.44 $74.83 $74.44 $74.67 $74.67 62,253
2023-05-08 $74.85 $74.85 $74.48 $74.70 $74.70 28,089
2023-05-05 $74.05 $74.85 $74.05 $74.61 $74.61 14,911
2023-05-04 $74.19 $74.19 $73.36 $73.46 $73.46 50,979
2023-05-03 $74.79 $75.32 $74.39 $74.39 $74.39 39,602
2023-05-02 $75.24 $75.24 $73.99 $74.78 $74.78 28,567
2023-05-01 $75.19 $75.78 $75.19 $75.48 $75.48 74,574
2023-04-28 $74.33 $75.26 $74.33 $75.26 $75.26 17,732
2023-04-27 $73.78 $74.55 $73.53 $74.49 $74.49 31,180
2023-04-26 $74.08 $74.21 $73.41 $73.54 $73.54 12,041
2023-04-25 $75.43 $75.46 $74.34 $74.34 $74.34 20,751
2023-04-24 $76.14 $76.51 $76.10 $76.32 $76.32 12,416
2023-04-21 $76.25 $76.25 $75.76 $76.17 $76.17 27,373
2023-04-20 $75.62 $76.54 $75.62 $76.14 $76.14 13,791
2023-04-19 $76.24 $76.33 $75.92 $76.23 $76.23 16,000
2023-04-18 $76.59 $76.81 $76.38 $76.65 $76.65 16,687
2023-04-17 $76.14 $76.34 $75.70 $76.34 $76.34 42,625
2023-04-14 $75.63 $75.93 $75.02 $75.46 $75.46 15,708
2023-04-13 $75.11 $75.58 $74.52 $75.51 $75.51 27,676
2023-04-12 $75.47 $75.56 $74.71 $74.77 $74.77 80,227
2023-04-11 $74.82 $75.31 $74.82 $75.05 $75.05 27,849
2023-04-10 $73.35 $74.55 $73.35 $74.54 $74.54 17,698
2023-04-06 $73.80 $73.95 $73.48 $73.81 $73.81 14,282
2023-04-05 $74.39 $74.45 $73.69 $74.11 $74.11 67,040
2023-04-04 $76.09 $76.09 $74.48 $74.72 $74.72 21,173
2023-04-03 $76.06 $76.12 $75.39 $76.11 $76.11 47,429
2023-03-31 $75.36 $76.00 $75.32 $75.97 $75.97 14,722
2023-03-30 $75.17 $75.22 $74.70 $74.95 $74.95 14,403
2023-03-29 $74.24 $74.58 $74.04 $74.52 $74.52 17,526
2023-03-28 $73.66 $73.66 $73.32 $73.56 $73.56 11,336
2023-03-27 $73.58 $73.87 $73.23 $73.61 $73.61 24,512
2023-03-24 $72.22 $73.04 $71.83 $73.00 $73.00 51,729
2023-03-23 $73.33 $73.91 $72.32 $72.76 $72.76 10,460
2023-03-22 $74.05 $74.34 $72.72 $72.72 $72.72 20,325
2023-03-21 $73.63 $74.20 $73.60 $74.03 $74.03 11,937
2023-03-20 $72.32 $73.10 $72.32 $73.07 $73.07 27,170
2023-03-17 $72.83 $73.07 $71.86 $72.15 $72.15 18,907
2023-03-16 $71.65 $73.34 $71.63 $73.29 $73.29 20,067
2023-03-15 $72.28 $72.32 $71.16 $72.14 $72.14 31,962
2023-03-14 $73.37 $74.01 $72.67 $73.47 $73.47 26,111
2023-03-13 $71.94 $72.78 $71.64 $72.19 $72.19 27,820
2023-03-10 $74.22 $74.22 $72.53 $72.79 $72.79 15,615
2023-03-09 $75.69 $76.03 $74.27 $74.28 $74.28 38,262
2023-03-08 $75.27 $75.57 $74.99 $75.51 $75.51 29,879
2023-03-07 $76.20 $76.21 $75.07 $75.21 $75.21 15,040
2023-03-06 $76.14 $76.63 $76.00 $76.09 $76.09 22,222
2023-03-03 $75.43 $76.30 $75.14 $76.26 $76.26 12,757
2023-03-02 $73.92 $75.26 $73.92 $75.11 $75.11 161,104
2023-03-01 $74.27 $74.58 $74.20 $74.37 $74.37 14,625
2023-02-28 $74.65 $74.87 $74.23 $74.23 $74.23 12,410
2023-02-27 $74.76 $75.06 $74.37 $74.56 $74.56 18,605
2023-02-24 $73.88 $74.39 $73.80 $74.21 $74.21 45,216
2023-02-23 $74.86 $75.00 $74.04 $74.88 $74.88 20,185
2023-02-22 $74.66 $74.96 $74.24 $74.46 $74.46 43,624
2023-02-21 $75.70 $75.74 $74.67 $74.75 $74.75 11,720
2023-02-17 $76.36 $76.56 $76.00 $76.50 $76.50 24,386
2023-02-16 $76.57 $77.35 $76.57 $76.67 $76.67 35,855
2023-02-15 $76.59 $77.50 $76.46 $77.48 $77.48 20,831
2023-02-14 $76.62 $77.48 $76.42 $77.12 $77.12 21,169
2023-02-13 $76.09 $76.91 $76.09 $76.91 $76.91 13,522
2023-02-10 $75.48 $75.95 $75.48 $75.90 $75.90 37,706
2023-02-09 $76.79 $76.83 $75.61 $75.80 $75.80 24,823
2023-02-08 $76.49 $76.57 $76.05 $76.17 $76.17 24,520
2023-02-07 $75.92 $76.94 $75.40 $76.83 $76.83 21,050
2023-02-06 $76.07 $76.38 $75.82 $76.04 $76.04 28,672
2023-02-03 $76.34 $77.25 $76.26 $76.50 $76.50 31,212
2023-02-02 $77.12 $77.33 $76.65 $77.04 $77.04 38,719
2023-02-01 $75.55 $77.10 $75.10 $76.60 $76.60 19,793
2023-01-31 $74.45 $75.57 $74.45 $75.57 $75.57 107,177
2023-01-30 $74.64 $75.14 $74.27 $74.34 $74.34 35,762
2023-01-27 $75.00 $75.50 $74.89 $75.14 $75.14 50,143
2023-01-26 $75.17 $75.29 $74.53 $75.29 $75.29 26,279
2023-01-25 $73.75 $74.54 $73.39 $74.54 $74.54 32,140
2023-01-24 $74.29 $74.62 $73.94 $74.52 $74.52 21,096
2023-01-23 $73.73 $74.85 $73.72 $74.57 $74.57 35,840
2023-01-20 $72.55 $73.63 $72.32 $73.63 $73.63 31,176
2023-01-19 $72.98 $72.98 $72.38 $72.39 $72.39 13,626
2023-01-18 $74.37 $75.00 $73.29 $73.32 $73.32 22,879
2023-01-17 $74.26 $74.84 $74.12 $74.24 $74.24 39,647
2023-01-13 $73.57 $74.48 $73.57 $74.37 $74.37 38,464
2023-01-12 $74.00 $74.27 $73.35 $74.16 $74.16 41,598
2023-01-11 $73.15 $73.83 $73.15 $73.80 $73.80 29,387
2023-01-10 $72.35 $72.88 $71.98 $72.87 $72.87 30,909
2023-01-09 $72.37 $73.16 $72.15 $72.18 $72.18 22,900
2023-01-06 $70.92 $72.20 $70.66 $72.06 $72.06 87,214
2023-01-05 $70.55 $70.89 $70.16 $70.27 $70.27 96,386
2023-01-04 $70.97 $71.46 $70.63 $71.13 $71.13 58,913
2023-01-03 $71.39 $71.66 $69.91 $70.50 $70.50 94,001
2022-12-30 $70.63 $71.07 $70.36 $71.05 $71.05 27,615
2022-12-29 $70.43 $71.43 $70.43 $71.25 $71.25 34,323
2022-12-28 $71.31 $71.55 $69.95 $69.96 $69.96 27,251
2022-12-27 $71.58 $71.65 $71.13 $71.47 $71.47 29,397
2022-12-23 $70.83 $71.53 $70.50 $71.53 $71.53 21,001
2022-12-22 $71.62 $71.62 $69.69 $70.74 $70.74 20,061
2022-12-21 $71.56 $72.34 $71.35 $72.15 $72.15 24,184
2022-12-20 $70.37 $71.16 $70.31 $70.93 $70.93 29,106
2022-12-19 $71.58 $71.73 $70.34 $70.55 $70.55 53,416
2022-12-16 $71.64 $71.96 $71.16 $71.72 $71.48 92,777
2022-12-15 $73.19 $73.19 $72.31 $72.50 $72.26 33,444
2022-12-14 $74.80 $75.20 $73.88 $74.15 $74.15 49,292
2022-12-13 $76.27 $76.27 $74.27 $74.67 $74.67 198,073
2022-12-12 $73.04 $74.12 $73.04 $74.06 $74.06 47,700
2022-12-09 $73.37 $73.68 $72.82 $72.88 $72.88 125,269
2022-12-08 $73.94 $74.19 $73.38 $73.67 $73.67 26,034
2022-12-07 $73.37 $73.87 $73.16 $73.26 $73.26 26,850
2022-12-06 $74.45 $74.52 $73.08 $73.44 $73.44 43,047
2022-12-05 $76.29 $76.29 $74.30 $74.59 $74.59 41,366
2022-12-02 $75.99 $76.80 $75.65 $76.49 $76.49 26,215
2022-12-01 $77.54 $77.54 $76.56 $76.72 $76.72 50,299
2022-11-30 $75.19 $77.01 $74.57 $77.01 $77.01 30,611
2022-11-29 $74.95 $75.22 $74.51 $74.87 $74.87 64,258
2022-11-28 $75.33 $75.64 $74.63 $74.69 $74.69 71,035
2022-11-25 $76.22 $76.47 $76.16 $76.22 $76.22 8,617
2022-11-23 $76.17 $76.45 $75.73 $76.12 $76.12 27,966
2022-11-22 $75.27 $76.09 $75.25 $76.09 $76.09 24,414
2022-11-21 $74.89 $75.16 $74.29 $74.82 $74.82 26,168
2022-11-18 $75.32 $75.47 $74.63 $75.31 $75.31 30,308
2022-11-17 $74.43 $74.99 $74.11 $74.92 $74.92 181,715
2022-11-16 $75.98 $76.02 $75.51 $75.54 $75.54 25,909
2022-11-15 $76.70 $76.70 $76.10 $76.41 $76.41 30,728
2022-11-14 $75.92 $76.54 $75.54 $75.60 $75.60 23,441
2022-11-11 $76.55 $77.03 $75.85 $76.22 $76.22 20,625
2022-11-10 $74.76 $76.08 $74.65 $76.04 $76.04 49,568
2022-11-09 $73.50 $73.68 $72.03 $72.08 $72.08 19,254
2022-11-08 $74.01 $74.77 $73.62 $74.27 $74.27 32,592
2022-11-07 $73.61 $74.23 $73.03 $74.08 $74.08 197,523
2022-11-04 $73.51 $73.74 $72.01 $73.18 $73.18 38,320
2022-11-03 $71.86 $72.94 $71.44 $72.23 $72.23 35,045
2022-11-02 $74.89 $75.08 $72.69 $72.75 $72.75 82,186
2022-11-01 $75.65 $75.65 $74.69 $75.06 $75.06 50,597
2022-10-31 $74.33 $75.11 $74.29 $74.75 $74.75 40,812
2022-10-28 $73.39 $74.76 $73.18 $74.69 $74.69 43,700
2022-10-27 $73.50 $73.98 $73.06 $73.13 $73.13 28,196
2022-10-26 $72.56 $74.10 $72.56 $73.19 $73.19 97,888
2022-10-25 $71.62 $72.68 $71.58 $72.63 $72.63 28,347
2022-10-24 $70.96 $71.33 $70.41 $71.22 $71.22 28,645
2022-10-21 $69.22 $70.67 $68.78 $70.62 $70.62 174,978
2022-10-20 $70.06 $70.67 $68.92 $69.21 $69.21 25,735
2022-10-19 $69.99 $70.27 $69.59 $70.06 $70.06 41,062
2022-10-18 $71.05 $71.29 $70.03 $70.44 $70.44 39,182
2022-10-17 $69.03 $69.87 $69.03 $69.49 $69.49 20,803
2022-10-14 $70.41 $70.41 $67.69 $67.78 $67.78 64,787
2022-10-13 $67.01 $70.38 $66.91 $70.15 $70.15 37,613
2022-10-12 $68.69 $68.96 $68.20 $68.45 $68.45 38,360
2022-10-11 $69.00 $69.83 $68.24 $68.73 $68.73 26,664
2022-10-10 $70.18 $70.32 $69.10 $69.55 $69.55 14,240
2022-10-07 $71.22 $71.22 $69.66 $70.09 $70.09 21,835
2022-10-06 $72.12 $73.03 $72.02 $72.04 $72.04 35,318
2022-10-05 $71.54 $72.90 $71.10 $72.50 $72.50 155,520
2022-10-04 $71.10 $72.30 $71.10 $72.26 $72.26 99,988
2022-10-03 $68.25 $70.20 $68.18 $69.80 $69.80 234,349
2022-09-30 $67.40 $68.80 $67.40 $67.58 $67.58 53,957
2022-09-29 $68.12 $68.12 $67.01 $67.97 $67.97 62,574
2022-09-28 $67.05 $69.02 $66.97 $68.82 $68.82 75,201
2022-09-27 $67.34 $67.74 $66.35 $66.87 $66.87 43,123
2022-09-26 $67.44 $68.07 $66.44 $66.63 $66.63 83,000
2022-09-23 $68.58 $68.58 $67.06 $67.74 $67.74 54,629
2022-09-22 $71.11 $71.11 $69.78 $69.91 $69.91 56,824
2022-09-21 $72.66 $73.01 $70.93 $71.00 $71.00 22,089
2022-09-20 $72.20 $72.41 $71.65 $72.05 $72.05 29,444
2022-09-19 $71.40 $72.89 $71.40 $72.84 $72.84 25,951
2022-09-16 $72.60 $72.60 $71.66 $72.48 $72.40 31,715
2022-09-15 $74.02 $74.38 $73.19 $73.41 $73.33 24,885
2022-09-14 $74.18 $74.82 $73.84 $74.52 $74.43 15,754
2022-09-13 $74.97 $75.34 $73.65 $73.85 $73.77 27,968
2022-09-12 $76.34 $76.76 $76.19 $76.54 $76.45 22,683
2022-09-09 $75.35 $76.06 $75.35 $75.83 $75.74 18,710
2022-09-08 $73.80 $74.64 $73.76 $74.59 $74.51 19,176
2022-09-07 $72.82 $74.22 $72.82 $73.99 $73.91 52,014
2022-09-06 $73.75 $73.84 $72.80 $73.17 $73.09 35,253
2022-09-02 $74.47 $74.76 $73.08 $73.33 $73.25 51,662
2022-09-01 $73.29 $73.42 $72.51 $73.33 $73.25 65,208
2022-08-31 $74.26 $74.71 $74.03 $74.05 $73.97 31,338
2022-08-30 $75.66 $75.66 $74.06 $74.46 $74.38 44,026
2022-08-29 $75.30 $76.57 $75.20 $75.87 $75.78 17,393
2022-08-26 $78.01 $78.07 $75.94 $75.97 $75.88 17,261
2022-08-25 $77.37 $78.09 $77.29 $78.09 $78.00 22,918
2022-08-24 $76.61 $77.11 $76.61 $77.09 $77.00 18,547
2022-08-23 $76.44 $77.24 $76.44 $76.62 $76.53 35,253
2022-08-22 $76.31 $76.62 $75.99 $76.06 $75.97 82,731
2022-08-19 $77.59 $77.67 $77.19 $77.39 $77.30 348,572
2022-08-18 $77.70 $78.32 $77.69 $78.22 $78.13 78,701
2022-08-17 $77.13 $77.71 $76.86 $77.44 $77.35 29,202
2022-08-16 $77.39 $77.92 $77.31 $77.71 $77.62 32,749
2022-08-15 $76.68 $77.67 $76.56 $77.62 $77.53 46,530
2022-08-12 $76.76 $77.64 $76.70 $77.63 $77.54 65,486
2022-08-11 $76.58 $77.04 $76.52 $76.60 $76.51 48,319
2022-08-10 $75.67 $75.94 $75.12 $75.85 $75.76 29,741
2022-08-09 $74.84 $74.97 $74.42 $74.63 $74.55 29,394
2022-08-08 $74.78 $75.21 $74.58 $74.71 $74.62 31,678
2022-08-05 $73.02 $74.45 $73.02 $74.45 $74.37 29,355
2022-08-04 $74.56 $74.63 $73.73 $73.86 $73.78 22,361
2022-08-03 $75.18 $75.18 $74.60 $74.85 $74.76 60,108
2022-08-02 $74.78 $75.45 $74.23 $74.83 $74.74 48,567
2022-08-01 $74.93 $75.31 $74.35 $75.04 $74.95 107,966
2022-07-29 $74.93 $75.69 $74.69 $75.57 $75.48 63,245
2022-07-28 $73.59 $74.58 $73.07 $74.56 $74.48 87,994
2022-07-27 $72.19 $73.54 $72.19 $73.36 $73.28 33,324
2022-07-26 $72.20 $72.20 $71.41 $71.69 $71.61 80,453
2022-07-25 $71.56 $72.14 $71.11 $72.14 $72.06 22,111
2022-07-22 $72.03 $72.31 $70.95 $71.16 $71.08 44,353
2022-07-21 $71.24 $71.96 $70.64 $71.95 $71.87 36,064
2022-07-20 $70.99 $71.81 $70.60 $71.70 $71.62 39,869
2022-07-19 $69.33 $71.16 $69.33 $71.12 $71.04 48,264
2022-07-18 $69.75 $69.93 $68.63 $68.86 $68.78 38,465
2022-07-15 $68.60 $68.93 $68.26 $68.91 $68.83 55,723
2022-07-14 $66.78 $67.72 $66.22 $67.64 $67.56 71,593
2022-07-13 $67.30 $68.51 $67.30 $68.05 $67.97 28,893
2022-07-12 $68.49 $69.20 $67.84 $68.15 $68.07 48,312
2022-07-11 $68.96 $69.41 $68.76 $69.01 $68.94 23,585
2022-07-08 $69.39 $69.88 $69.01 $69.62 $69.54 51,998
2022-07-07 $68.76 $69.83 $68.76 $69.63 $69.55 77,494
2022-07-06 $67.82 $68.38 $66.94 $67.90 $67.82 41,972
2022-07-05 $67.57 $67.98 $66.60 $67.96 $67.88 92,216
2022-07-01 $68.09 $68.89 $67.24 $68.71 $68.71 74,021
2022-06-30 $68.01 $69.10 $67.62 $68.10 $68.10 91,015
2022-06-29 $70.24 $70.24 $68.86 $69.08 $69.08 46,101
2022-06-28 $71.32 $71.77 $69.57 $69.75 $69.75 56,316
2022-06-27 $70.34 $70.92 $69.79 $70.54 $70.54 42,541
2022-06-24 $68.61 $69.90 $68.25 $69.83 $69.83 31,816
2022-06-23 $68.29 $68.29 $66.87 $67.76 $67.76 61,850
2022-06-22 $67.20 $68.50 $66.89 $67.77 $67.77 107,641
2022-06-21 $68.02 $69.02 $68.02 $68.58 $68.58 44,967
2022-06-17 $67.88 $68.38 $66.65 $67.01 $67.01 360,455
2022-06-16 $69.01 $69.21 $67.38 $67.74 $67.74 105,258
2022-06-15 $71.27 $72.05 $70.03 $71.23 $71.23 41,882
2022-06-14 $71.39 $71.53 $69.87 $70.63 $70.63 52,376
2022-06-13 $71.90 $72.17 $70.36 $70.73 $70.73 58,952
2022-06-10 $75.04 $75.18 $74.00 $74.25 $74.25 56,291
2022-06-09 $77.64 $78.01 $76.38 $76.38 $76.38 35,922
2022-06-08 $79.09 $79.21 $77.84 $78.03 $78.03 30,352
2022-06-07 $77.47 $79.48 $77.42 $79.42 $79.42 30,557
2022-06-06 $78.55 $78.55 $77.86 $78.14 $78.14 29,676
2022-06-03 $77.55 $77.87 $77.17 $77.60 $77.60 49,729
2022-06-02 $76.37 $78.30 $76.32 $78.30 $78.30 80,697
2022-06-01 $77.01 $77.47 $75.51 $76.47 $76.47 61,643
2022-05-31 $77.55 $77.55 $76.55 $76.67 $76.67 46,929
2022-05-27 $75.65 $77.55 $75.65 $77.55 $77.55 59,361
2022-05-26 $73.87 $75.56 $73.87 $75.24 $75.24 38,316
2022-05-25 $72.08 $73.85 $72.08 $73.49 $73.49 63,022
2022-05-24 $72.22 $72.50 $71.09 $72.28 $72.28 50,811
2022-05-23 $72.17 $73.05 $71.58 $72.96 $72.96 80,680
2022-05-20 $72.18 $72.22 $69.62 $71.44 $71.44 104,373
2022-05-19 $70.47 $72.31 $70.47 $71.31 $71.31 66,289
2022-05-18 $73.56 $73.60 $70.69 $71.11 $71.11 46,627
2022-05-17 $73.86 $74.37 $73.21 $74.34 $74.34 60,426
2022-05-16 $72.66 $73.22 $72.31 $72.61 $72.61 57,113
2022-05-13 $71.31 $73.13 $71.29 $72.68 $72.68 70,378
2022-05-12 $69.43 $70.62 $68.82 $70.15 $70.15 126,124
2022-05-11 $70.94 $72.77 $69.90 $70.00 $70.00 91,872
2022-05-10 $71.54 $71.90 $69.58 $70.88 $70.88 102,661
2022-05-09 $73.42 $73.52 $70.00 $70.42 $70.42 100,050
2022-05-06 $75.10 $75.44 $73.58 $74.82 $74.82 65,286
2022-05-05 $77.87 $77.89 $74.73 $75.47 $75.47 58,896
2022-05-04 $76.52 $78.42 $75.34 $78.36 $78.36 104,185
2022-05-03 $74.92 $76.26 $74.92 $76.00 $76.00 60,230
2022-05-02 $74.38 $74.96 $72.81 $74.73 $74.73 121,737
2022-04-29 $76.78 $77.43 $74.43 $74.53 $74.53 65,920
2022-04-28 $76.23 $77.56 $74.97 $77.14 $77.14 59,201
2022-04-27 $75.45 $76.33 $75.01 $75.46 $75.46 71,670
2022-04-26 $76.64 $76.73 $75.11 $75.11 $75.11 199,001
2022-04-25 $75.81 $77.04 $74.76 $76.98 $76.98 99,468
2022-04-22 $79.32 $79.32 $76.75 $76.82 $76.82 60,873
2022-04-21 $82.64 $82.74 $79.52 $79.68 $79.68 53,626
2022-04-20 $81.94 $82.58 $81.70 $82.22 $82.22 52,829
2022-04-19 $80.25 $81.45 $80.14 $81.42 $81.42 26,845
2022-04-18 $80.05 $80.81 $79.99 $80.39 $80.39 70,370
2022-04-14 $80.90 $80.90 $79.99 $80.03 $80.03 82,500
2022-04-13 $79.83 $80.96 $79.81 $80.86 $80.86 48,402
2022-04-12 $80.10 $80.88 $79.33 $79.58 $79.58 41,688
2022-04-11 $79.98 $79.98 $79.20 $79.26 $79.26 35,158
2022-04-08 $80.30 $81.03 $80.06 $80.62 $80.62 35,226
2022-04-07 $79.49 $80.68 $79.26 $80.35 $80.35 61,673
2022-04-06 $79.50 $79.85 $79.12 $79.58 $79.58 115,723
2022-04-05 $81.39 $81.82 $80.02 $80.08 $80.08 48,699
2022-04-04 $81.66 $81.69 $81.16 $81.49 $81.49 49,540
2022-04-01 $81.24 $81.70 $80.76 $81.42 $81.42 44,314
2022-03-31 $82.39 $82.60 $80.99 $81.02 $81.02 33,835
2022-03-30 $83.34 $83.34 $82.06 $82.32 $82.32 39,373
2022-03-29 $83.04 $83.83 $82.72 $83.69 $83.69 59,195
2022-03-28 $81.00 $81.80 $80.43 $81.77 $81.77 63,010
2022-03-25 $81.45 $81.52 $80.24 $81.08 $81.08 39,418
2022-03-24 $80.24 $81.25 $79.89 $81.23 $81.23 21,449
2022-03-23 $81.04 $81.11 $79.90 $79.90 $79.90 39,442
2022-03-22 $81.20 $81.93 $81.20 $81.58 $81.58 37,208
2022-03-21 $81.61 $81.73 $80.07 $80.88 $80.88 91,374
2022-03-18 $79.82 $81.70 $79.82 $81.63 $81.63 39,196
2022-03-17 $78.43 $80.13 $78.25 $80.11 $80.11 49,781
2022-03-16 $77.13 $78.85 $76.50 $78.85 $78.85 43,527
2022-03-15 $74.55 $76.30 $74.51 $76.22 $76.22 45,949
2022-03-14 $75.27 $75.71 $73.82 $74.08 $74.08 81,863
2022-03-11 $77.15 $77.23 $75.14 $75.18 $75.18 47,629
2022-03-10 $75.95 $76.64 $75.34 $76.42 $76.42 78,790
2022-03-09 $76.30 $77.60 $76.09 $77.22 $77.22 58,227
2022-03-08 $74.82 $76.12 $73.85 $74.49 $74.49 54,496
2022-03-07 $78.09 $78.09 $74.82 $74.89 $74.89 61,961
2022-03-04 $78.46 $78.60 $77.49 $78.11 $78.11 29,208
2022-03-03 $80.58 $80.58 $78.83 $79.09 $79.09 44,831
2022-03-02 $78.81 $80.39 $78.72 $80.08 $80.08 41,345
2022-03-01 $79.25 $79.57 $77.75 $78.22 $78.22 78,829
2022-02-28 $79.00 $79.95 $78.33 $79.38 $79.38 77,545
2022-02-25 $78.33 $79.98 $77.72 $79.98 $79.98 118,478
2022-02-24 $73.55 $78.37 $73.30 $78.24 $78.24 220,072
2022-02-23 $78.17 $78.47 $75.65 $75.78 $75.78 99,103
2022-02-22 $78.13 $78.99 $76.73 $77.41 $77.41 91,494
2022-02-18 $79.31 $79.85 $78.40 $78.64 $78.64 126,272
2022-02-17 $80.79 $80.79 $79.20 $79.20 $79.20 59,636
2022-02-16 $81.02 $81.60 $80.20 $81.40 $81.40 54,286
2022-02-15 $80.77 $81.60 $80.66 $81.49 $81.49 81,022
2022-02-14 $80.03 $80.63 $78.93 $79.59 $79.59 189,869
2022-02-11 $82.43 $82.76 $79.74 $80.08 $80.08 95,877
2022-02-10 $82.60 $84.29 $81.88 $82.37 $82.37 85,175
2022-02-09 $83.01 $84.15 $83.01 $84.11 $84.11 71,610
2022-02-08 $80.77 $82.08 $80.64 $81.92 $81.92 66,415
2022-02-07 $81.70 $82.00 $80.95 $81.08 $81.08 81,707
2022-02-04 $81.14 $82.25 $80.41 $81.50 $81.50 114,322
2022-02-03 $82.10 $82.77 $81.35 $81.42 $81.42 173,667
2022-02-02 $83.00 $83.49 $82.46 $83.41 $83.41 117,460
2022-02-01 $81.85 $82.37 $80.85 $82.31 $82.31 366,479
2022-01-31 $79.11 $81.59 $79.10 $81.54 $81.54 103,074
2022-01-28 $76.90 $78.97 $75.87 $78.95 $78.95 167,791
2022-01-27 $78.78 $79.28 $76.51 $76.81 $76.81 112,213
2022-01-26 $79.78 $80.55 $77.28 $77.82 $77.82 120,534
2022-01-25 $79.02 $79.70 $77.79 $78.38 $78.38 238,569
2022-01-24 $77.66 $80.72 $76.16 $80.58 $80.58 318,615
2022-01-21 $80.48 $81.42 $79.29 $79.30 $79.30 181,600
2022-01-20 $82.77 $83.76 $80.79 $80.93 $80.93 122,869
2022-01-19 $83.60 $84.22 $82.24 $82.27 $82.27 121,433
2022-01-18 $84.11 $84.12 $82.99 $83.17 $83.17 355,665
2022-01-14 $84.96 $85.67 $84.04 $85.23 $85.23 220,167
2022-01-13 $88.25 $88.27 $85.50 $85.78 $85.78 995,745
2022-01-12 $88.11 $88.75 $87.45 $87.92 $87.92 185,817
2022-01-11 $86.63 $87.61 $85.69 $87.58 $87.58 67,207
2022-01-10 $86.03 $86.68 $84.47 $86.63 $86.63 207,193
2022-01-07 $89.13 $89.21 $87.08 $87.08 $87.08 129,223
2022-01-06 $88.82 $89.74 $88.00 $89.21 $89.21 180,381
2022-01-05 $92.18 $92.18 $89.06 $89.06 $89.06 81,653
2022-01-04 $93.27 $93.37 $91.75 $92.54 $92.54 123,323
2022-01-03 $94.55 $94.72 $92.55 $93.14 $93.14 390,723
2021-12-31 $94.57 $94.87 $94.50 $94.52 $94.52 55,825
2021-12-30 $94.70 $95.41 $94.54 $94.63 $94.63 24,452
2021-12-29 $94.42 $94.82 $93.87 $94.63 $94.63 17,855
2021-12-28 $95.88 $95.88 $94.20 $94.50 $94.50 41,823
2021-12-27 $94.26 $95.55 $94.24 $95.52 $95.52 29,896
2021-12-23 $93.34 $94.23 $93.34 $94.03 $94.03 28,093
2021-12-22 $92.09 $93.35 $92.01 $93.35 $93.35 44,542
2021-12-21 $90.69 $92.29 $90.21 $92.29 $92.29 104,359
2021-12-20 $89.41 $89.84 $88.66 $89.47 $89.47 42,140
2021-12-17 $89.50 $91.71 $88.94 $90.86 $90.86 45,453
2021-12-16 $93.36 $93.37 $89.88 $90.28 $90.28 45,021
2021-12-15 $90.70 $92.80 $89.79 $92.74 $92.74 55,276
2021-12-14 $91.28 $91.48 $89.76 $90.84 $90.84 33,946
2021-12-13 $93.51 $93.84 $92.15 $92.41 $92.41 29,991
2021-12-10 $94.46 $94.56 $93.10 $93.54 $93.54 38,399
2021-12-09 $95.70 $96.21 $93.65 $93.72 $93.72 32,184
2021-12-08 $95.36 $96.00 $94.50 $95.81 $95.81 33,816
2021-12-07 $93.48 $95.38 $93.48 $95.12 $95.12 30,670
2021-12-06 $91.79 $92.07 $90.20 $91.64 $91.64 51,622
2021-12-03 $94.62 $94.62 $90.79 $91.81 $91.81 57,486
2021-12-02 $92.70 $94.81 $92.52 $94.44 $94.44 54,072
2021-12-01 $96.64 $96.64 $92.73 $92.73 $92.73 55,175
2021-11-30 $97.38 $97.89 $95.25 $95.39 $95.39 50,099
2021-11-29 $97.41 $98.39 $97.06 $97.85 $97.85 52,165
2021-11-26 $96.64 $97.92 $96.00 $96.37 $96.37 33,890
2021-11-24 $96.45 $98.29 $96.02 $98.28 $98.28 24,235
2021-11-23 $97.70 $98.13 $95.98 $97.15 $97.15 42,488
2021-11-22 $100.55 $100.58 $98.13 $98.14 $98.14 105,871
2021-11-19 $99.99 $100.78 $99.99 $100.16 $100.16 53,224
2021-11-18 $100.25 $100.25 $99.04 $99.92 $99.92 23,273
2021-11-17 $100.42 $100.42 $99.24 $99.64 $99.64 25,606
2021-11-16 $99.00 $100.54 $99.00 $100.47 $100.47 37,010
2021-11-15 $99.87 $99.87 $98.72 $99.09 $99.09 18,760
2021-11-12 $99.27 $99.77 $98.85 $99.62 $99.62 23,118
2021-11-11 $98.94 $99.21 $98.45 $99.00 $99.00 50,767
2021-11-10 $99.49 $100.04 $97.53 $98.06 $98.06 48,003
2021-11-09 $101.17 $101.60 $100.28 $100.67 $100.67 16,577
2021-11-08 $100.85 $101.14 $100.56 $100.94 $100.94 42,269
2021-11-05 $101.09 $101.26 $99.77 $100.38 $100.38 31,263
2021-11-04 $99.74 $100.74 $99.74 $100.32 $100.32 80,747
2021-11-03 $99.42 $99.64 $98.53 $99.59 $99.59 145,676
2021-11-02 $97.78 $101.20 $97.71 $99.94 $99.94 82,415
2021-11-01 $97.97 $97.97 $97.32 $97.87 $97.87 604,948
2021-10-29 $96.35 $97.68 $96.35 $97.68 $97.68 42,190
2021-10-28 $95.53 $96.77 $95.53 $96.77 $96.77 42,735
2021-10-27 $96.18 $96.74 $95.40 $95.40 $95.40 25,612
2021-10-26 $96.84 $97.26 $95.95 $96.14 $96.14 17,724
2021-10-25 $95.79 $96.78 $95.52 $96.35 $96.35 35,881
2021-10-22 $95.45 $95.88 $95.03 $95.58 $95.58 36,746
2021-10-21 $94.19 $95.40 $93.92 $95.37 $95.37 48,072
2021-10-20 $94.01 $94.28 $93.69 $93.90 $93.90 53,104
2021-10-19 $93.88 $94.40 $93.68 $93.79 $93.79 29,573
2021-10-18 $91.73 $93.34 $91.47 $93.34 $93.34 717,829
2021-10-15 $92.51 $92.64 $92.08 $92.12 $92.12 27,336
2021-10-14 $91.10 $92.04 $91.10 $91.86 $91.86 35,816
2021-10-13 $90.11 $90.29 $89.87 $90.19 $90.19 31,972
2021-10-12 $89.27 $90.10 $88.97 $89.56 $89.56 36,288
2021-10-11 $88.91 $89.76 $88.69 $88.69 $88.69 15,949
2021-10-08 $90.66 $90.66 $89.10 $89.16 $89.16 36,498
2021-10-07 $90.45 $91.18 $90.36 $90.36 $90.36 31,955
2021-10-06 $87.97 $89.12 $87.69 $89.12 $89.12 47,931
2021-10-05 $88.20 $89.66 $88.20 $88.81 $88.81 88,357
2021-10-04 $89.56 $89.56 $87.18 $87.79 $87.79 42,252
2021-10-01 $89.88 $90.37 $88.17 $89.94 $89.94 190,785
2021-09-30 $90.68 $90.89 $89.43 $89.46 $89.46 33,280
2021-09-29 $91.23 $91.37 $90.24 $90.44 $90.44 29,689
2021-09-28 $92.56 $92.56 $90.65 $90.72 $90.72 32,651
2021-09-27 $93.93 $93.93 $92.98 $93.35 $93.35 40,601
2021-09-24 $94.08 $94.27 $93.47 $94.15 $94.15 23,920
2021-09-23 $93.83 $95.07 $93.83 $94.75 $94.75 23,394
2021-09-22 $92.47 $93.75 $92.47 $93.39 $93.39 18,594
2021-09-21 $92.14 $92.36 $91.25 $91.89 $91.89 38,586
2021-09-20 $91.17 $91.99 $90.39 $91.44 $91.44 43,270
2021-09-17 $93.79 $94.02 $92.95 $93.33 $93.33 24,446
2021-09-16 $93.33 $94.11 $92.99 $93.87 $93.87 18,870
2021-09-15 $92.35 $93.53 $92.35 $93.43 $93.43 21,699
2021-09-14 $93.01 $93.14 $92.34 $92.50 $92.50 18,611
2021-09-13 $93.96 $93.97 $91.96 $92.62 $92.62 49,226
2021-09-10 $94.51 $94.56 $93.22 $93.26 $93.26 31,550
2021-09-09 $93.87 $94.65 $93.84 $93.89 $93.89 52,415
2021-09-08 $94.21 $94.21 $93.42 $93.83 $93.83 21,840
2021-09-07 $94.80 $94.80 $94.34 $94.43 $94.43 30,785
2021-09-03 $94.78 $95.24 $94.56 $95.19 $95.19 16,159
2021-09-02 $94.90 $95.27 $94.70 $94.96 $94.96 81,182
2021-09-01 $94.47 $94.64 $94.16 $94.42 $94.42 21,341
2021-08-31 $94.80 $94.80 $94.00 $94.26 $94.26 23,240
2021-08-30 $94.86 $95.11 $94.46 $94.81 $94.81 20,424
2021-08-27 $93.32 $94.73 $93.32 $94.58 $94.58 19,064
2021-08-26 $93.41 $93.59 $92.68 $92.92 $92.92 23,309
2021-08-25 $93.10 $93.69 $93.08 $93.57 $93.57 27,374
2021-08-24 $92.68 $93.00 $92.66 $92.88 $92.88 27,016
2021-08-23 $91.75 $92.54 $91.75 $92.36 $92.36 42,202
2021-08-20 $90.42 $90.94 $90.36 $90.91 $90.91 37,410
2021-08-19 $89.78 $90.80 $89.50 $90.33 $90.33 28,423
2021-08-18 $91.06 $91.50 $90.51 $90.51 $90.51 26,262
2021-08-17 $91.73 $91.73 $90.45 $91.20 $91.20 28,322
2021-08-16 $92.25 $92.44 $91.40 $92.34 $92.34 23,869
2021-08-13 $92.82 $92.82 $92.51 $92.61 $92.61 16,848
2021-08-12 $92.50 $92.74 $92.37 $92.66 $92.66 27,724
2021-08-11 $93.10 $93.10 $91.82 $92.58 $92.58 21,624
2021-08-10 $93.50 $93.91 $92.90 $92.97 $92.97 24,845
2021-08-09 $92.98 $93.51 $92.58 $93.37 $93.37 679,937
2021-08-06 $93.49 $93.57 $92.74 $93.04 $93.04 25,870
2021-08-05 $92.30 $93.36 $92.30 $93.24 $93.24 24,600
2021-08-04 $91.85 $92.52 $91.85 $92.05 $92.05 26,316
2021-08-03 $91.38 $92.03 $90.88 $92.02 $92.02 95,428
2021-08-02 $91.91 $92.10 $91.19 $91.24 $91.24 384,572
2021-07-30 $91.38 $92.14 $91.38 $91.56 $91.56 17,561
2021-07-29 $91.77 $92.58 $91.73 $92.01 $92.01 15,670
2021-07-28 $90.80 $91.79 $90.52 $91.49 $91.49 25,879
2021-07-27 $91.21 $91.21 $89.64 $90.59 $90.59 19,490
2021-07-26 $91.64 $91.79 $91.27 $91.53 $91.53 16,768
2021-07-23 $91.62 $91.93 $91.11 $91.85 $91.85 13,615
2021-07-22 $90.67 $91.18 $90.38 $91.01 $91.01 15,645
2021-07-21 $89.24 $90.38 $89.24 $90.36 $90.36 19,250
2021-07-20 $87.39 $89.35 $87.14 $88.93 $88.93 67,512
2021-07-19 $86.25 $87.38 $85.98 $86.96 $86.96 162,671
2021-07-16 $88.97 $89.05 $87.65 $87.67 $87.67 12,547
2021-07-15 $88.78 $89.26 $87.93 $88.52 $88.52 24,070
2021-07-14 $90.89 $91.13 $89.20 $89.20 $89.20 44,599
2021-07-13 $90.65 $91.11 $90.34 $90.47 $90.47 40,377
2021-07-12 $90.78 $91.12 $90.67 $91.00 $91.00 52,812
2021-07-09 $89.84 $90.77 $89.54 $90.70 $90.70 83,101
2021-07-08 $88.21 $89.50 $87.69 $89.13 $89.13 39,250
2021-07-07 $90.17 $90.25 $89.09 $90.00 $90.00 55,003
2021-07-06 $90.30 $90.30 $89.33 $90.00 $90.00 36,738
2021-07-02 $90.38 $90.38 $89.95 $90.26 $90.26 19,365
2021-07-01 $89.74 $90.07 $89.37 $89.95 $89.95 816,638
2021-06-30 $89.61 $89.72 $89.33 $89.62 $89.62 32,604
2021-06-29 $89.96 $90.05 $89.54 $89.74 $89.74 32,471
2021-06-28 $89.97 $89.97 $89.28 $89.74 $89.74 28,439
2021-06-25 $89.09 $89.53 $89.09 $89.47 $89.47 18,210
2021-06-24 $88.66 $89.00 $88.47 $88.86 $88.86 47,048
2021-06-23 $87.78 $88.48 $87.78 $88.06 $88.06 19,155
2021-06-22 $86.74 $87.74 $86.57 $87.64 $87.64 28,133
2021-06-21 $85.67 $86.93 $85.67 $86.83 $86.83 21,228
2021-06-18 $85.56 $86.00 $85.08 $85.28 $85.28 23,620
2021-06-17 $86.27 $86.93 $85.57 $86.45 $86.45 36,383
2021-06-16 $86.80 $87.00 $85.91 $86.60 $86.60 20,032
2021-06-15 $87.28 $87.28 $86.49 $86.79 $86.79 30,497
2021-06-14 $87.96 $87.96 $87.19 $87.43 $87.43 23,288
2021-06-11 $87.35 $87.72 $87.23 $87.71 $87.71 24,530
2021-06-10 $87.25 $87.50 $86.62 $86.97 $86.97 46,572
2021-06-09 $87.56 $87.56 $86.79 $86.81 $86.81 38,480
2021-06-08 $86.98 $87.58 $86.51 $87.43 $87.43 24,515
2021-06-07 $86.11 $86.79 $86.11 $86.75 $86.75 16,843
2021-06-04 $86.01 $86.27 $85.72 $86.13 $86.13 33,914
2021-06-03 $85.42 $85.78 $84.76 $85.41 $85.41 28,088
2021-06-02 $86.94 $86.94 $85.90 $86.14 $86.14 48,052
2021-06-01 $87.17 $87.23 $86.21 $86.61 $86.61 45,991
2021-05-28 $87.03 $87.03 $86.28 $86.53 $86.53 41,056
2021-05-27 $86.42 $86.83 $86.16 $86.71 $86.71 37,145
2021-05-26 $85.27 $86.17 $85.27 $86.11 $86.11 25,614
2021-05-25 $85.52 $86.01 $84.91 $85.01 $85.01 24,663
2021-05-24 $84.71 $85.52 $84.71 $85.15 $85.15 61,297
2021-05-21 $84.96 $85.20 $84.13 $84.18 $84.18 30,877
2021-05-20 $83.55 $84.57 $83.40 $84.25 $84.25 69,087
2021-05-19 $81.95 $83.20 $81.74 $83.14 $83.14 57,900
2021-05-18 $84.61 $85.00 $83.71 $83.74 $83.74 53,456
2021-05-17 $84.35 $84.54 $83.45 $84.34 $84.34 128,649
2021-05-14 $83.11 $84.91 $82.98 $84.73 $84.73 50,238
2021-05-13 $82.05 $83.30 $81.08 $82.21 $82.21 176,167
2021-05-12 $83.83 $84.21 $81.39 $81.47 $81.47 118,340
2021-05-11 $82.73 $84.90 $82.29 $84.60 $84.60 179,564
2021-05-10 $86.60 $86.60 $84.91 $84.91 $84.91 110,588
2021-05-07 $85.82 $86.97 $85.52 $86.78 $86.78 80,576
2021-05-06 $85.73 $85.73 $84.10 $85.27 $85.27 162,367
2021-05-05 $86.65 $86.65 $85.60 $85.99 $85.99 75,039
2021-05-04 $86.29 $86.29 $84.75 $85.90 $85.90 147,324
2021-05-03 $88.07 $88.10 $87.07 $87.09 $87.09 152,731
2021-04-30 $87.64 $88.29 $87.21 $87.52 $87.52 36,234
2021-04-29 $89.06 $89.25 $87.37 $88.25 $88.25 104,216
2021-04-28 $88.94 $89.14 $88.45 $88.63 $88.63 91,893
2021-04-27 $89.38 $89.65 $88.89 $89.43 $89.43 126,281
2021-04-26 $88.57 $89.26 $88.44 $89.17 $89.17 40,597
2021-04-23 $86.92 $88.51 $86.92 $88.36 $88.36 46,411
2021-04-22 $87.17 $88.02 $86.20 $86.56 $86.56 118,213
2021-04-21 $84.89 $86.87 $84.89 $86.87 $86.87 152,619
2021-04-20 $85.99 $86.37 $84.07 $85.09 $85.09 78,722
2021-04-19 $87.55 $87.83 $85.93 $86.36 $86.36 101,639
2021-04-16 $87.85 $88.08 $87.31 $87.90 $87.90 28,657
2021-04-15 $87.90 $87.90 $87.24 $87.60 $87.60 85,552
2021-04-14 $87.47 $88.48 $87.07 $87.18 $87.18 57,504
2021-04-13 $87.37 $87.57 $86.61 $87.41 $87.41 90,833
2021-04-12 $87.28 $87.33 $86.45 $87.30 $87.30 143,054
2021-04-09 $86.96 $87.51 $86.52 $87.45 $87.45 211,787
2021-04-08 $86.18 $87.22 $85.96 $87.15 $87.15 88,249
2021-04-07 $87.05 $87.05 $85.52 $85.69 $85.69 71,891
2021-04-06 $86.63 $87.79 $86.63 $87.09 $87.09 111,183
2021-04-05 $87.31 $87.37 $86.26 $86.65 $86.65 129,018
2021-04-01 $86.05 $86.62 $85.90 $86.36 $86.36 325,832
2021-03-31 $84.14 $85.59 $84.14 $85.13 $85.13 36,279
2021-03-30 $82.93 $83.64 $82.40 $83.42 $83.42 49,218
2021-03-29 $84.06 $84.31 $82.77 $83.21 $83.21 43,966
2021-03-26 $83.26 $84.27 $82.62 $84.23 $84.23 96,524
2021-03-25 $82.04 $83.08 $81.16 $82.93 $82.93 178,661
2021-03-24 $85.04 $85.04 $82.92 $82.93 $82.93 106,986
2021-03-23 $85.51 $85.76 $84.39 $84.62 $84.62 81,932
2021-03-22 $84.60 $85.86 $84.60 $85.40 $85.40 53,122
2021-03-19 $83.72 $84.63 $83.18 $84.32 $84.32 126,176
2021-03-18 $85.32 $85.39 $83.61 $83.65 $83.65 71,498
2021-03-17 $85.66 $86.85 $85.07 $86.40 $86.40 86,277
2021-03-16 $87.59 $87.66 $85.88 $86.41 $86.41 94,699
2021-03-15 $86.29 $87.18 $85.84 $87.18 $87.18 186,481
2021-03-12 $85.34 $86.07 $84.75 $86.05 $86.05 172,870
2021-03-11 $85.20 $86.63 $85.20 $86.45 $86.45 161,562
2021-03-10 $84.62 $85.47 $83.92 $83.95 $83.95 318,279
2021-03-09 $82.36 $84.31 $82.36 $83.84 $83.84 180,255
2021-03-08 $82.41 $83.35 $80.57 $80.67 $80.67 308,593
2021-03-05 $82.69 $82.69 $78.43 $82.24 $82.24 790,825
2021-03-04 $84.25 $84.55 $80.45 $81.53 $81.53 516,942
2021-03-03 $87.72 $87.75 $84.47 $84.47 $84.47 254,850
2021-03-02 $89.85 $89.85 $87.95 $87.98 $87.98 190,707
2021-03-01 $88.29 $89.73 $88.29 $89.63 $89.63 96,467
2021-02-26 $86.91 $87.79 $85.61 $86.96 $86.96 308,275
2021-02-25 $88.89 $89.26 $85.62 $86.09 $86.09 300,973
2021-02-24 $88.09 $89.61 $87.21 $89.49 $89.49 156,311
2021-02-23 $87.30 $88.80 $85.32 $88.47 $88.47 174,172
2021-02-22 $90.96 $90.96 $88.71 $88.72 $88.72 70,678
2021-02-19 $91.94 $92.66 $91.78 $91.88 $91.88 54,451
2021-02-18 $90.69 $91.70 $90.13 $91.37 $91.37 58,944
2021-02-17 $91.56 $91.62 $90.33 $91.53 $91.53 107,882
2021-02-16 $93.62 $93.62 $92.02 $92.25 $92.25 94,826
2021-02-12 $92.08 $93.24 $91.86 $93.22 $93.22 48,939
2021-02-11 $92.41 $92.73 $91.71 $92.44 $92.44 68,475
2021-02-10 $92.49 $92.84 $91.15 $91.80 $91.80 80,772
2021-02-09 $91.53 $92.07 $91.53 $91.84 $91.84 51,527
2021-02-08 $91.36 $91.88 $91.17 $91.53 $91.53 68,898
2021-02-05 $90.70 $90.98 $90.37 $90.90 $90.90 73,640
2021-02-04 $89.25 $90.15 $88.88 $90.09 $90.09 46,069
2021-02-03 $89.64 $89.64 $88.58 $88.77 $88.77 56,860
2021-02-02 $88.24 $89.58 $88.24 $89.43 $89.43 74,075
2021-02-01 $86.57 $87.47 $86.06 $87.39 $87.39 88,814
2021-01-29 $86.82 $86.82 $84.78 $85.62 $85.62 85,202
2021-01-28 $85.92 $87.98 $85.70 $87.09 $87.09 334,128
2021-01-27 $87.25 $87.25 $84.87 $85.25 $85.25 415,903
2021-01-26 $90.23 $90.23 $88.27 $88.37 $88.37 58,134
2021-01-25 $91.16 $91.52 $88.69 $89.98 $89.98 157,969
2021-01-22 $90.15 $90.71 $90.10 $90.66 $90.66 100,992
2021-01-21 $90.67 $90.92 $90.19 $90.66 $90.66 67,117
2021-01-20 $89.73 $90.58 $89.73 $90.42 $90.42 73,750
2021-01-19 $89.06 $89.16 $88.48 $89.03 $89.03 150,992
2021-01-15 $89.18 $89.40 $88.02 $88.25 $88.25 104,053
2021-01-14 $89.96 $90.47 $89.18 $89.25 $89.25 59,391
2021-01-13 $89.96 $90.17 $89.42 $89.68 $89.68 76,473
2021-01-12 $89.82 $90.03 $89.30 $90.01 $90.01 59,236
2021-01-11 $89.48 $90.38 $88.93 $89.67 $89.67 64,979
2021-01-08 $89.96 $90.80 $89.25 $90.24 $90.24 158,475
2021-01-07 $87.62 $89.48 $87.62 $89.37 $89.37 112,257
2021-01-06 $86.28 $87.84 $86.28 $86.85 $86.85 145,562
2021-01-05 $86.10 $87.09 $86.02 $87.00 $87.00 87,624
2021-01-04 $87.92 $88.04 $85.16 $86.40 $86.40 274,189
2020-12-31 $87.56 $87.75 $87.00 $87.75 $87.75 45,552
2020-12-30 $87.20 $87.64 $87.20 $87.45 $87.45 62,916
2020-12-29 $87.98 $88.25 $86.57 $86.96 $86.96 61,218
2020-12-28 $89.11 $89.14 $87.52 $87.62 $87.62 66,284
2020-12-24 $88.01 $88.49 $87.95 $88.16 $88.16 20,709
2020-12-23 $88.76 $88.84 $87.96 $87.96 $87.96 56,375
2020-12-22 $87.62 $88.47 $87.55 $88.47 $88.47 60,681
2020-12-21 $86.61 $87.42 $85.69 $87.38 $87.38 52,023
2020-12-18 $87.40 $87.54 $86.95 $87.47 $87.47 45,730
2020-12-17 $86.34 $87.14 $86.34 $87.11 $87.11 50,805
2020-12-16 $85.69 $86.01 $85.32 $85.88 $85.88 72,427
2020-12-15 $84.85 $85.64 $84.85 $85.46 $85.46 34,133
2020-12-14 $84.04 $85.14 $84.04 $84.20 $84.20 52,628
2020-12-11 $83.02 $83.86 $82.75 $83.54 $83.54 44,814
2020-12-10 $82.18 $83.44 $82.15 $83.39 $83.39 105,970
2020-12-09 $84.42 $84.42 $82.41 $82.76 $82.76 42,457
2020-12-08 $83.57 $84.45 $83.50 $84.33 $84.33 94,097
2020-12-07 $83.50 $83.93 $83.50 $83.80 $83.80 90,755
2020-12-04 $83.05 $83.60 $83.05 $83.44 $83.44 70,923
2020-12-03 $82.89 $83.45 $82.76 $82.86 $82.86 45,031
2020-12-02 $83.25 $83.25 $82.60 $82.74 $82.74 70,934
2020-12-01 $84.23 $84.27 $83.25 $83.64 $83.64 81,106
2020-11-30 $83.42 $83.65 $82.19 $83.65 $83.65 92,297
2020-11-27 $82.79 $83.44 $82.79 $83.27 $83.27 28,500
2020-11-25 $81.98 $82.46 $81.97 $82.34 $82.34 39,689
2020-11-24 $82.39 $82.39 $81.76 $81.84 $81.84 53,709
2020-11-23 $82.27 $82.39 $81.42 $81.92 $81.92 53,936
2020-11-20 $82.04 $82.41 $81.78 $81.87 $81.87 52,267
2020-11-19 $81.06 $82.08 $81.00 $81.97 $81.97 56,993
2020-11-18 $81.89 $81.94 $81.02 $81.07 $81.07 101,811
2020-11-17 $81.30 $81.88 $80.84 $81.70 $81.70 98,159
2020-11-16 $81.33 $81.50 $80.70 $81.26 $81.26 215,768
2020-11-13 $81.10 $81.35 $80.47 $80.98 $80.98 62,974
2020-11-12 $81.20 $81.65 $80.19 $80.51 $80.51 113,894
2020-11-11 $80.25 $81.22 $80.25 $81.20 $81.20 183,586
2020-11-10 $80.00 $80.13 $78.17 $79.45 $79.45 154,967
2020-11-09 $85.26 $85.26 $80.35 $80.44 $80.44 229,006
2020-11-06 $82.89 $83.42 $82.21 $83.19 $83.19 168,366
2020-11-05 $82.62 $83.05 $82.39 $82.88 $82.88 495,119
2020-11-04 $79.37 $81.59 $79.34 $80.95 $80.95 124,582
2020-11-03 $77.17 $78.29 $77.04 $77.99 $77.99 144,977
2020-11-02 $76.58 $77.21 $75.47 $76.48 $76.48 1,261,115
2020-10-30 $76.58 $76.78 $75.00 $75.42 $75.42 225,446
2020-10-29 $76.57 $77.68 $76.26 $77.20 $77.20 117,828
2020-10-28 $77.19 $77.58 $76.35 $76.35 $76.35 184,600
2020-10-27 $78.78 $78.89 $78.35 $78.56 $78.56 53,249
2020-10-26 $78.90 $79.55 $77.65 $78.51 $78.51 229,104
2020-10-23 $79.37 $79.52 $78.76 $79.52 $79.52 64,876
2020-10-22 $79.04 $79.40 $78.23 $78.96 $78.96 108,310
2020-10-21 $79.95 $80.59 $79.09 $79.11 $79.11 102,762
2020-10-20 $80.34 $80.86 $79.94 $80.07 $80.07 156,332
2020-10-19 $81.50 $81.91 $79.83 $80.10 $80.10 157,503
2020-10-16 $81.68 $82.09 $81.19 $81.19 $81.19 48,578
2020-10-15 $79.96 $81.45 $79.73 $81.27 $81.27 70,441
2020-10-14 $81.75 $81.91 $80.72 $81.03 $81.03 75,766
2020-10-13 $81.04 $81.76 $81.04 $81.46 $81.46 96,544
2020-10-12 $80.94 $81.44 $80.62 $81.11 $81.11 92,250
2020-10-09 $79.50 $80.30 $79.50 $80.23 $80.23 53,853
2020-10-08 $79.56 $79.67 $78.91 $79.18 $79.18 98,279
2020-10-07 $78.26 $79.18 $78.26 $79.05 $79.05 118,976
2020-10-06 $78.14 $78.91 $77.24 $77.43 $77.43 136,327
2020-10-05 $77.06 $78.14 $77.00 $78.13 $78.13 97,171
2020-10-02 $76.13 $77.23 $75.95 $76.54 $76.54 81,176
2020-10-01 $77.03 $77.59 $76.85 $77.49 $77.49 463,387
2020-09-30 $76.15 $77.12 $75.90 $76.45 $76.45 132,266
2020-09-29 $76.10 $76.58 $76.01 $76.15 $76.15 83,942
2020-09-28 $75.87 $76.20 $75.58 $76.14 $76.14 346,150
2020-09-25 $73.17 $75.04 $73.15 $74.91 $74.91 177,478
2020-09-24 $72.78 $74.03 $72.48 $73.21 $73.21 137,490
2020-09-23 $74.95 $75.05 $73.19 $73.31 $73.31 197,604
2020-09-22 $74.36 $75.03 $73.69 $74.99 $74.99 74,597
2020-09-21 $72.80 $73.82 $72.23 $73.81 $73.81 102,267
2020-09-18 $74.68 $74.75 $73.11 $73.93 $73.93 328,134
2020-09-17 $73.69 $74.63 $73.46 $74.37 $74.37 76,136
2020-09-16 $76.06 $76.20 $75.07 $75.08 $75.08 54,768
2020-09-15 $75.53 $75.94 $75.44 $75.78 $75.78 140,342
2020-09-14 $74.30 $75.00 $74.20 $74.82 $74.82 109,035
2020-09-11 $74.18 $74.40 $72.68 $73.33 $73.33 104,044
2020-09-10 $75.28 $75.75 $73.40 $73.75 $73.75 89,529
2020-09-09 $74.03 $75.14 $73.75 $74.74 $74.74 95,848
2020-09-08 $72.96 $74.03 $72.56 $72.88 $72.88 151,963
2020-09-04 $76.34 $76.60 $72.79 $74.85 $74.85 177,679
2020-09-03 $79.22 $79.22 $75.75 $76.29 $76.29 150,497
2020-09-02 $79.82 $80.21 $78.80 $80.01 $80.01 125,506
2020-09-01 $78.15 $79.18 $78.11 $79.18 $79.18 383,110
2020-08-31 $77.64 $78.00 $77.44 $77.67 $77.67 138,703
2020-08-28 $77.56 $77.63 $77.32 $77.62 $77.62 206,269
2020-08-27 $77.63 $77.73 $76.87 $77.27 $77.27 98,344
2020-08-26 $76.58 $77.49 $76.38 $77.46 $77.46 46,263
2020-08-25 $75.99 $76.41 $75.93 $76.41 $76.41 37,305
2020-08-24 $76.58 $76.78 $75.69 $76.10 $76.10 74,859
2020-08-21 $75.85 $76.01 $75.63 $76.01 $76.01 111,932
2020-08-20 $75.01 $75.97 $75.01 $75.89 $75.89 37,432
2020-08-19 $75.70 $75.86 $75.18 $75.31 $75.31 58,952
2020-08-18 $75.42 $75.72 $75.11 $75.60 $75.60 85,616
2020-08-17 $74.86 $75.40 $74.86 $75.37 $75.37 320,221
2020-08-14 $74.67 $74.82 $74.18 $74.43 $74.43 73,610
2020-08-13 $74.09 $75.23 $74.09 $74.75 $74.75 154,175
2020-08-12 $73.39 $74.32 $73.39 $74.12 $74.12 71,652
2020-08-11 $73.81 $74.01 $72.87 $72.95 $72.95 107,390
2020-08-10 $74.56 $74.56 $73.35 $73.85 $73.85 399,375
2020-08-07 $74.70 $75.06 $73.79 $74.54 $74.54 157,458
2020-08-06 $75.10 $75.35 $74.62 $75.30 $75.30 95,919
2020-08-05 $74.80 $75.26 $74.65 $75.08 $75.08 35,917
2020-08-04 $74.19 $74.56 $74.01 $74.55 $74.55 55,557
2020-08-03 $73.90 $74.50 $73.90 $74.30 $74.30 123,098
2020-07-31 $73.44 $73.48 $72.31 $73.40 $73.40 55,358
2020-07-30 $72.05 $73.06 $71.61 $72.93 $72.93 93,703
2020-07-29 $71.75 $72.95 $71.75 $72.73 $72.73 66,503
2020-07-28 $71.55 $71.92 $71.12 $71.12 $71.12 23,422
2020-07-27 $71.00 $71.69 $70.86 $71.65 $71.65 81,400
2020-07-24 $70.68 $71.06 $70.00 $70.64 $70.64 171,408
2020-07-23 $72.21 $72.93 $70.82 $71.24 $71.24 88,966
2020-07-22 $71.44 $72.22 $71.44 $72.06 $72.06 64,454
2020-07-21 $72.22 $72.22 $71.26 $71.40 $71.40 71,495
2020-07-20 $70.43 $71.86 $70.42 $71.81 $71.81 60,182
2020-07-17 $69.87 $70.52 $69.57 $70.37 $70.37 64,800
2020-07-16 $69.47 $69.66 $68.97 $69.47 $69.47 96,600
2020-07-15 $69.87 $70.10 $69.27 $69.90 $69.90 103,000
2020-07-14 $67.91 $69.29 $67.15 $69.28 $69.28 101,800
2020-07-13 $70.40 $70.64 $68.06 $68.06 $68.06 136,200
2020-07-10 $70.26 $70.26 $69.25 $69.93 $69.93 44,100
2020-07-09 $70.22 $70.28 $68.96 $70.07 $70.07 186,600
2020-07-08 $69.29 $69.81 $69.01 $69.81 $69.81 347,100
2020-07-07 $69.03 $69.96 $68.88 $68.90 $68.90 65,600
2020-07-06 $69.32 $69.79 $69.00 $69.33 $69.33 159,000
2020-07-02 $68.84 $68.98 $68.31 $68.40 $68.40 49,100
2020-07-01 $67.38 $68.41 $67.38 $68.13 $68.13 295,100
2020-06-30 $66.08 $67.59 $66.08 $67.35 $67.35 68,600
2020-06-29 $65.98 $66.10 $65.27 $66.05 $66.05 87,000
2020-06-26 $66.59 $66.68 $65.74 $65.82 $65.82 404,391
2020-06-25 $65.85 $66.68 $65.15 $66.68 $66.68 49,780
2020-06-24 $67.22 $67.41 $65.40 $65.85 $65.85 111,568
2020-06-23 $68.04 $68.17 $67.36 $67.37 $67.37 89,870
2020-06-22 $66.75 $67.58 $66.61 $67.58 $67.58 115,531
2020-06-19 $67.60 $67.63 $66.43 $66.74 $66.72 81,696
2020-06-18 $66.63 $67.15 $66.58 $66.90 $66.87 265,768
2020-06-17 $66.98 $67.22 $66.63 $66.79 $66.77 174,885
2020-06-16 $67.21 $67.21 $65.74 $66.49 $66.47 98,484
2020-06-15 $63.57 $65.74 $63.57 $65.68 $65.66 38,931
2020-06-12 $65.53 $65.78 $63.53 $64.71 $64.69 97,930
2020-06-11 $66.14 $66.45 $64.15 $64.26 $64.23 110,234
2020-06-10 $67.24 $67.96 $67.21 $67.69 $67.67 58,759
2020-06-09 $66.92 $67.42 $66.90 $67.05 $67.03 41,970
2020-06-08 $67.14 $67.30 $66.50 $67.30 $67.28 144,886
2020-06-05 $66.90 $67.21 $66.38 $67.00 $66.98 62,425
2020-06-04 $67.10 $67.33 $65.89 $66.16 $66.13 64,163
2020-06-03 $67.47 $67.54 $67.14 $67.31 $67.29 101,106
2020-06-02 $67.17 $67.17 $66.24 $67.16 $67.14 296,510
2020-06-01 $66.64 $67.25 $66.44 $66.92 $66.90 58,973
2020-05-29 $65.39 $66.61 $65.37 $66.58 $66.56 66,243
2020-05-28 $65.13 $66.24 $64.93 $65.41 $65.39 194,609
2020-05-27 $64.48 $64.59 $62.76 $64.59 $64.57 90,112
2020-05-26 $65.69 $65.69 $63.94 $63.97 $63.95 91,937
2020-05-22 $63.82 $64.22 $63.59 $64.22 $64.20 71,417
2020-05-21 $64.00 $64.14 $63.33 $63.65 $63.63 60,348
2020-05-20 $64.15 $64.48 $63.95 $64.15 $64.13 259,700
2020-05-19 $63.53 $64.27 $63.29 $63.29 $63.27 172,652
2020-05-18 $64.01 $64.18 $63.63 $63.75 $63.73 205,882
2020-05-15 $61.35 $62.56 $61.35 $62.56 $62.54 128,638
2020-05-14 $60.96 $61.82 $60.45 $61.82 $61.80 112,394
2020-05-13 $62.17 $62.86 $60.88 $61.46 $61.44 98,311
2020-05-12 $63.81 $63.81 $62.43 $62.44 $62.42 82,802
2020-05-11 $62.33 $63.85 $62.33 $63.58 $63.56 125,760
2020-05-08 $62.55 $63.03 $62.31 $62.76 $62.74 249,664
2020-05-07 $62.00 $62.46 $61.70 $62.05 $62.03 228,615
2020-05-06 $61.35 $61.95 $61.06 $61.29 $61.27 163,797
2020-05-05 $60.54 $61.62 $60.54 $61.04 $61.02 132,975
2020-05-04 $58.99 $60.04 $58.96 $60.01 $59.99 156,175
2020-05-01 $59.39 $59.84 $59.07 $59.35 $59.33 950,453
2020-04-30 $60.73 $61.08 $60.46 $60.65 $60.63 69,656
2020-04-29 $61.07 $61.48 $60.52 $61.19 $61.17 254,309
2020-04-28 $61.47 $61.70 $59.99 $60.04 $60.02 95,233
2020-04-27 $60.13 $60.89 $60.03 $60.70 $60.67 74,411
2020-04-24 $59.22 $59.87 $58.86 $59.73 $59.71 74,097
2020-04-23 $59.24 $59.79 $59.01 $59.01 $58.99 59,439
2020-04-22 $58.29 $59.18 $58.05 $58.90 $58.88 90,325
2020-04-21 $58.54 $58.77 $56.92 $57.29 $57.27 136,059
2020-04-20 $59.44 $60.15 $59.26 $59.35 $59.33 101,605
2020-04-17 $59.83 $60.12 $59.21 $60.05 $60.03 137,227
2020-04-16 $58.40 $59.11 $58.07 $58.82 $58.79 84,023
2020-04-15 $57.53 $58.41 $57.53 $58.04 $58.02 207,921
2020-04-14 $57.97 $58.88 $57.87 $58.76 $58.74 103,673
2020-04-13 $56.96 $57.16 $55.90 $56.80 $56.78 107,146
2020-04-09 $57.35 $57.64 $56.86 $57.16 $57.14 135,360
2020-04-08 $55.31 $56.87 $54.88 $56.64 $56.62 135,721
2020-04-07 $57.03 $57.03 $54.74 $54.74 $54.72 191,440
2020-04-06 $53.76 $55.73 $53.64 $55.38 $55.36 261,796
2020-04-03 $52.65 $52.90 $51.41 $51.93 $51.91 113,201
2020-04-02 $51.28 $52.95 $51.10 $52.74 $52.72 205,014
2020-04-01 $51.94 $52.80 $51.23 $51.63 $51.61 353,714
2020-03-31 $55.21 $55.21 $53.69 $53.96 $53.94 209,743
2020-03-30 $54.09 $55.55 $53.75 $55.50 $55.48 454,419
2020-03-27 $53.17 $55.04 $53.06 $53.55 $53.53 1,152,151
2020-03-26 $52.42 $55.23 $52.23 $55.01 $54.99 346,964
2020-03-25 $51.10 $53.30 $50.13 $51.76 $51.74 189,020
2020-03-24 $48.48 $50.58 $48.48 $50.58 $50.56 366,388
2020-03-23 $47.26 $47.37 $44.95 $45.89 $45.87 364,341
2020-03-20 $50.27 $50.82 $47.17 $47.21 $47.12 975,489
2020-03-19 $48.32 $50.53 $46.93 $49.59 $49.49 841,869
2020-03-18 $48.29 $49.67 $46.01 $48.35 $48.26 492,312
2020-03-17 $49.22 $51.85 $47.59 $51.85 $51.75 502,194
2020-03-16 $50.18 $52.22 $47.18 $48.33 $48.24 628,763
2020-03-13 $55.04 $56.00 $51.54 $55.95 $55.84 582,707
2020-03-12 $53.08 $55.05 $51.87 $51.87 $51.77 469,599
2020-03-11 $58.55 $58.88 $56.35 $57.08 $56.97 1,068,520
2020-03-10 $59.43 $60.12 $57.19 $60.12 $60.01 245,410
2020-03-09 $57.66 $60.57 $56.72 $57.37 $57.26 375,837
2020-03-06 $61.09 $61.95 $60.14 $61.65 $61.53 177,199
2020-03-05 $63.62 $64.29 $62.38 $62.88 $62.76 145,047
2020-03-04 $63.54 $65.10 $63.17 $65.09 $64.97 139,492
2020-03-03 $64.08 $65.04 $61.86 $62.36 $62.24 232,190
2020-03-02 $61.97 $63.95 $61.07 $63.95 $63.83 471,172
2020-02-28 $59.99 $61.52 $59.38 $61.48 $61.36 1,230,639
2020-02-27 $62.99 $64.24 $61.95 $61.95 $61.83 508,046
2020-02-26 $64.79 $65.85 $64.21 $64.44 $64.32 141,063
2020-02-25 $67.04 $67.06 $64.45 $64.66 $64.54 194,999
2020-02-24 $66.41 $67.16 $66.00 $66.61 $66.48 199,669
2020-02-21 $69.44 $69.52 $68.45 $68.64 $68.51 53,288
2020-02-20 $70.16 $70.28 $68.88 $69.62 $69.49 67,544
2020-02-19 $70.23 $70.63 $70.23 $70.38 $70.25 80,925
2020-02-18 $69.78 $70.01 $69.70 $69.94 $69.81 56,188
2020-02-14 $69.85 $69.97 $69.68 $69.94 $69.81 175,934
2020-02-13 $68.82 $69.76 $68.82 $69.55 $69.42 74,443
2020-02-12 $68.83 $69.14 $68.52 $69.13 $68.99 60,929
2020-02-11 $68.48 $68.71 $68.41 $68.51 $68.38 242,249
2020-02-10 $67.41 $68.09 $67.41 $68.09 $67.96 118,747
2020-02-07 $67.60 $67.78 $67.36 $67.56 $67.43 60,222
2020-02-06 $67.86 $67.97 $67.54 $67.80 $67.67 70,732
2020-02-05 $68.42 $68.42 $67.51 $67.78 $67.65 93,951
2020-02-04 $67.43 $67.99 $67.43 $67.88 $67.75 165,906
2020-02-03 $66.21 $66.85 $66.21 $66.63 $66.50 306,395
2020-01-31 $67.00 $67.00 $65.72 $65.94 $65.81 98,060
2020-01-30 $66.62 $67.33 $66.50 $67.33 $67.20 98,642
2020-01-29 $67.34 $67.43 $66.95 $67.04 $66.91 57,463
2020-01-28 $66.72 $67.28 $66.49 $67.08 $66.95 84,697
2020-01-27 $65.97 $66.64 $65.76 $66.35 $66.22 111,788
2020-01-24 $67.69 $67.80 $66.87 $67.14 $67.01 57,608
2020-01-23 $67.43 $67.58 $67.16 $67.55 $67.42 50,571
2020-01-22 $67.68 $67.98 $67.35 $67.41 $67.28 96,666
2020-01-21 $67.11 $67.64 $67.11 $67.38 $67.25 70,555
2020-01-17 $67.18 $67.29 $67.04 $67.26 $67.13 72,765
2020-01-16 $66.71 $67.07 $66.66 $67.06 $66.93 155,252
2020-01-15 $66.03 $66.61 $66.03 $66.38 $66.25 59,775
2020-01-14 $66.19 $66.36 $65.95 $66.04 $65.92 49,658
2020-01-13 $65.61 $66.28 $65.61 $66.28 $66.15 79,777
2020-01-10 $65.65 $65.79 $65.42 $65.54 $65.42 89,309
2020-01-09 $65.28 $65.62 $65.28 $65.51 $65.39 315,223
2020-01-08 $64.58 $65.26 $64.58 $64.97 $64.85 170,504
2020-01-07 $64.71 $64.78 $64.32 $64.59 $64.46 76,065
2020-01-06 $64.18 $64.80 $64.17 $64.77 $64.65 213,970
2020-01-03 $64.20 $64.77 $64.20 $64.61 $64.49 102,408
2020-01-02 $64.72 $64.81 $64.30 $64.74 $64.62 322,218
2019-12-31 $64.22 $64.49 $64.16 $64.36 $64.24 29,141
2019-12-30 $64.52 $64.61 $63.97 $64.30 $64.18 77,245
2019-12-27 $64.63 $64.66 $64.38 $64.55 $64.43 286,264
2019-12-26 $64.37 $64.48 $64.28 $64.48 $64.36 41,918
2019-12-24 $64.32 $64.34 $64.17 $64.30 $64.18 38,821
2019-12-23 $64.43 $64.45 $64.24 $64.26 $64.14 84,444
2019-12-20 $64.06 $64.42 $64.06 $64.41 $64.24 62,304
2019-12-19 $63.48 $63.88 $63.48 $63.86 $63.69 40,588
2019-12-18 $63.59 $63.68 $63.41 $63.50 $63.33 78,246
2019-12-17 $63.58 $63.65 $63.52 $63.56 $63.39 86,008
2019-12-16 $63.56 $63.82 $63.56 $63.67 $63.50 73,921
2019-12-13 $62.84 $63.29 $62.80 $63.29 $63.12 41,900
2019-12-12 $62.80 $63.15 $62.56 $62.84 $62.68 81,483
2019-12-11 $62.77 $62.86 $62.53 $62.83 $62.67 65,498
2019-12-10 $62.83 $62.87 $62.59 $62.68 $62.52 64,752
2019-12-09 $63.08 $63.08 $62.73 $62.75 $62.59 111,934
2019-12-06 $63.18 $63.38 $63.08 $63.08 $62.91 76,566
2019-12-05 $62.73 $62.85 $62.57 $62.80 $62.64 59,165
2019-12-04 $62.65 $63.05 $62.62 $62.65 $62.49 144,571
2019-12-03 $62.11 $62.49 $62.04 $62.43 $62.27 157,810
2019-12-02 $63.47 $63.47 $62.59 $62.72 $62.55 475,552
2019-11-29 $63.64 $63.68 $63.43 $63.43 $63.26 19,481
2019-11-27 $63.56 $63.79 $63.44 $63.75 $63.58 126,676
2019-11-26 $62.89 $63.52 $62.89 $63.50 $63.33 126,341
2019-11-25 $62.58 $62.99 $62.58 $62.87 $62.70 168,643
2019-11-22 $62.64 $62.64 $62.12 $62.42 $62.25 107,852
2019-11-21 $62.99 $62.99 $62.45 $62.50 $62.34 105,716
2019-11-20 $62.92 $63.30 $62.59 $62.89 $62.72 99,751
2019-11-19 $62.80 $63.11 $62.80 $63.00 $62.83 125,188
2019-11-18 $62.41 $62.79 $62.40 $62.67 $62.51 207,783
2019-11-15 $62.36 $62.49 $62.21 $62.49 $62.33 126,675
2019-11-14 $61.81 $62.17 $61.70 $62.13 $61.97 78,383
2019-11-13 $61.27 $61.85 $61.27 $61.79 $61.63 81,477
2019-11-12 $61.36 $61.69 $61.35 $61.48 $61.32 126,082
2019-11-11 $60.88 $61.37 $60.88 $61.32 $61.16 818,022
2019-11-08 $60.85 $61.22 $60.85 $61.12 $60.96 132,053
2019-11-07 $61.15 $61.22 $60.88 $60.96 $60.80 208,009
2019-11-06 $60.69 $60.92 $60.59 $60.89 $60.73 173,146
2019-11-05 $60.69 $60.88 $60.35 $60.63 $60.47 220,596
2019-11-04 $61.47 $61.55 $60.71 $60.78 $60.62 413,179
2019-11-01 $61.30 $61.52 $61.22 $61.36 $61.20 681,891
2019-10-31 $61.44 $61.44 $60.79 $61.01 $60.85 71,314
2019-10-30 $61.23 $61.55 $61.00 $61.51 $61.35 263,022
2019-10-29 $60.96 $61.48 $60.90 $61.16 $61.00 79,623
2019-10-28 $61.09 $61.26 $61.02 $61.04 $60.88 79,679
2019-10-25 $61.03 $61.19 $60.88 $60.92 $60.76 117,791
2019-10-24 $60.63 $61.18 $60.63 $61.06 $60.90 155,227
2019-10-23 $60.23 $60.55 $60.17 $60.40 $60.24 122,008
2019-10-22 $61.24 $61.36 $60.24 $60.24 $60.09 125,709
2019-10-21 $61.36 $61.36 $61.05 $61.09 $60.93 99,405
2019-10-18 $61.22 $61.32 $60.69 $61.11 $60.95 48,919
2019-10-17 $61.40 $61.56 $61.25 $61.35 $61.19 69,728
2019-10-16 $61.27 $61.27 $60.82 $61.15 $60.99 177,861
2019-10-15 $61.39 $61.60 $61.38 $61.48 $61.32 104,630
2019-10-14 $61.21 $61.46 $61.12 $61.18 $61.02 51,762
2019-10-11 $61.38 $61.73 $61.19 $61.19 $61.03 116,600
2019-10-10 $60.45 $60.99 $60.42 $60.81 $60.65 64,816
2019-10-09 $60.25 $60.68 $60.04 $60.53 $60.37 82,769
2019-10-08 $60.34 $60.40 $59.76 $59.87 $59.71 90,750
2019-10-07 $60.75 $61.09 $60.59 $60.80 $60.64 92,692
2019-10-04 $60.22 $60.92 $60.22 $60.90 $60.74 106,241
2019-10-03 $59.24 $59.90 $58.74 $59.90 $59.74 118,031
2019-10-02 $59.93 $59.93 $58.92 $59.31 $59.15 261,943
2019-10-01 $61.07 $61.19 $60.20 $60.20 $60.04 62,514
2019-09-30 $60.46 $61.01 $60.46 $60.90 $60.74 189,749
2019-09-27 $61.39 $61.39 $60.05 $60.34 $60.18 97,843
2019-09-26 $61.24 $61.36 $60.89 $61.15 $60.99 47,980
2019-09-25 $61.17 $61.24 $60.60 $61.20 $61.04 64,965
2019-09-24 $61.87 $62.07 $60.90 $61.00 $60.84 87,033
2019-09-23 $61.40 $61.74 $61.40 $61.59 $61.43 52,600
2019-09-20 $62.01 $62.21 $61.39 $61.62 $61.39 46,974
2019-09-19 $61.81 $62.09 $61.76 $61.87 $61.64 50,743
2019-09-18 $61.81 $61.84 $61.02 $61.70 $61.47 64,911
2019-09-17 $61.05 $61.83 $61.05 $61.79 $61.56 152,429
2019-09-16 $61.08 $61.14 $60.84 $61.05 $60.82 90,197
2019-09-13 $61.35 $61.46 $60.96 $61.07 $60.84 62,429
2019-09-12 $61.19 $61.68 $61.19 $61.35 $61.12 245,980
2019-09-11 $60.64 $61.10 $60.51 $60.89 $60.66 197,204
2019-09-10 $61.24 $61.24 $60.04 $60.61 $60.38 237,700
2019-09-09 $63.15 $63.15 $61.35 $61.55 $61.32 174,570
2019-09-06 $63.19 $63.44 $62.91 $62.93 $62.70 188,492
2019-09-05 $63.10 $63.38 $62.87 $63.22 $62.98 309,500
2019-09-04 $62.29 $62.58 $62.21 $62.58 $62.35 464,760
2019-09-03 $61.83 $62.02 $61.45 $61.72 $61.49 271,400
2019-08-30 $62.72 $62.78 $61.91 $62.22 $61.99 154,871
2019-08-29 $62.40 $62.65 $62.09 $62.50 $62.27 87,756
2019-08-28 $61.56 $61.96 $61.17 $61.87 $61.64 30,608
2019-08-27 $62.13 $62.22 $61.47 $61.75 $61.52 91,253
2019-08-26 $61.73 $61.82 $61.21 $61.82 $61.59 108,828
2019-08-23 $62.38 $62.84 $60.97 $61.18 $60.95 104,803
2019-08-22 $62.79 $62.90 $62.12 $62.58 $62.35 135,742
2019-08-21 $62.50 $62.82 $62.50 $62.67 $62.44 49,359
2019-08-20 $62.13 $62.35 $61.93 $62.01 $61.78 46,724
2019-08-19 $62.37 $62.42 $62.06 $62.18 $61.95 78,264
2019-08-16 $61.16 $61.81 $60.99 $61.73 $61.50 113,647
2019-08-15 $60.61 $60.95 $60.34 $60.81 $60.58 469,209
2019-08-14 $61.07 $61.36 $60.24 $60.36 $60.14 89,730
2019-08-13 $61.13 $62.12 $61.13 $61.98 $61.75 101,277
2019-08-12 $61.59 $61.59 $60.94 $61.13 $60.90 54,523
2019-08-09 $62.01 $62.19 $61.62 $61.89 $61.66 133,152
2019-08-08 $61.17 $62.24 $61.17 $62.24 $62.01 172,198
2019-08-07 $59.64 $60.94 $59.42 $60.79 $60.56 121,054
2019-08-06 $59.45 $60.20 $59.45 $60.11 $59.89 394,512
2019-08-05 $59.87 $59.87 $58.47 $58.94 $58.72 208,729
2019-08-02 $61.30 $61.30 $60.60 $60.86 $60.63 239,872
2019-08-01 $61.72 $62.60 $61.34 $61.49 $61.26 95,659
2019-07-31 $62.39 $62.48 $61.16 $61.70 $61.47 106,571
2019-07-30 $62.02 $62.37 $61.97 $62.24 $62.01 66,904
2019-07-29 $62.68 $62.69 $62.13 $62.34 $62.11 236,309
2019-07-26 $62.16 $62.71 $62.16 $62.69 $62.46 41,343
2019-07-25 $62.14 $62.40 $61.98 $62.06 $61.83 47,961
2019-07-24 $61.96 $62.41 $61.94 $62.38 $62.15 90,540
2019-07-23 $62.08 $62.12 $61.75 $62.11 $61.88 80,123
2019-07-22 $61.78 $62.06 $61.78 $61.83 $61.60 60,263
2019-07-19 $62.32 $62.46 $61.66 $61.66 $61.43 38,224
2019-07-18 $61.83 $62.26 $61.72 $62.20 $61.97 44,085
2019-07-17 $62.03 $62.17 $61.84 $61.84 $61.61 96,593
2019-07-16 $62.34 $62.42 $62.01 $62.02 $61.79 62,104
2019-07-15 $62.53 $62.57 $62.30 $62.41 $62.18 65,887
2019-07-12 $62.23 $62.46 $62.01 $62.45 $62.22 36,893
2019-07-11 $62.00 $62.14 $61.86 $62.12 $61.89 36,092
2019-07-10 $61.90 $62.12 $61.84 $61.85 $61.62 82,694
2019-07-09 $61.22 $61.70 $61.22 $61.70 $61.47 54,363
2019-07-08 $61.44 $61.61 $61.34 $61.45 $61.22 102,559
2019-07-05 $61.51 $61.75 $61.08 $61.65 $61.42 160,329
2019-07-03 $61.32 $61.80 $61.29 $61.77 $61.54 61,350
2019-07-02 $60.79 $61.15 $60.79 $61.15 $60.92 116,812
2019-07-01 $61.09 $61.15 $60.52 $60.76 $60.53 167,492
2019-06-28 $59.92 $60.34 $59.78 $60.32 $60.10 63,968
2019-06-27 $59.27 $59.82 $59.27 $59.76 $59.54 112,264
2019-06-26 $59.72 $59.72 $59.11 $59.13 $58.91 50,062
2019-06-25 $60.27 $60.27 $59.49 $59.55 $59.33 101,968
2019-06-24 $60.67 $60.67 $60.22 $60.23 $60.01 38,337
2019-06-21 $61.13 $61.13 $60.65 $60.67 $60.40 88,606
2019-06-20 $61.33 $61.46 $60.66 $61.14 $60.86 108,725
2019-06-19 $60.47 $60.76 $60.15 $60.74 $60.47 158,713
2019-06-18 $60.40 $60.72 $60.31 $60.38 $60.11 188,629
2019-06-17 $59.95 $60.16 $59.88 $59.97 $59.70 51,508
2019-06-14 $60.09 $60.09 $59.80 $59.94 $59.67 58,632
2019-06-13 $60.27 $60.34 $59.99 $60.20 $59.93 55,505
2019-06-12 $59.74 $60.08 $59.73 $60.04 $59.77 75,624
2019-06-11 $60.63 $60.63 $59.46 $59.83 $59.56 68,201
2019-06-10 $60.40 $60.69 $60.19 $60.23 $59.96 155,195
2019-06-07 $59.60 $60.21 $59.60 $60.01 $59.74 206,405
2019-06-06 $58.95 $59.51 $58.83 $59.41 $59.14 143,369
2019-06-05 $58.24 $58.93 $58.12 $58.91 $58.64 86,793
2019-06-04 $57.14 $57.92 $56.94 $57.92 $57.66 164,824
2019-06-03 $56.95 $57.03 $56.28 $56.55 $56.30 223,520
2019-05-31 $56.61 $57.21 $56.55 $56.96 $56.70 114,541
2019-05-30 $56.93 $57.33 $56.93 $57.22 $56.96 83,200
2019-05-29 $56.86 $56.99 $56.49 $56.80 $56.54 70,090
2019-05-28 $57.59 $58.04 $57.08 $57.11 $56.85 64,458
2019-05-24 $57.52 $57.77 $57.31 $57.51 $57.25 69,104
2019-05-23 $57.42 $57.48 $56.93 $57.18 $56.92 129,784
2019-05-22 $57.70 $58.12 $57.70 $57.93 $57.67 49,975
2019-05-21 $57.67 $58.08 $57.67 $57.97 $57.71 65,654
2019-05-20 $57.35 $57.64 $57.17 $57.34 $57.08 49,074
2019-05-17 $57.71 $58.33 $57.71 $57.79 $57.53 58,337
2019-05-16 $57.55 $58.49 $57.55 $58.16 $57.90 69,620
2019-05-15 $56.68 $57.56 $56.68 $57.40 $57.14 65,583
2019-05-14 $56.87 $57.31 $56.75 $57.02 $56.76 133,481
2019-05-13 $56.90 $57.01 $56.23 $56.54 $56.29 159,749
2019-05-10 $57.51 $58.16 $56.86 $57.99 $57.73 93,849
2019-05-09 $57.34 $57.82 $56.78 $57.75 $57.49 109,032
2019-05-08 $57.65 $58.16 $57.60 $57.85 $57.59 144,761
2019-05-07 $58.32 $58.43 $57.35 $57.72 $57.46 213,902
2019-05-06 $57.87 $58.85 $57.87 $58.79 $58.53 105,201
2019-05-03 $58.51 $58.88 $58.35 $58.88 $58.62 60,368
2019-05-02 $57.77 $58.29 $57.70 $58.23 $57.97 123,428
2019-05-01 $58.91 $58.91 $57.99 $58.01 $57.75 1,324,493
2019-04-30 $58.55 $58.81 $58.40 $58.79 $58.53 51,420
2019-04-29 $58.83 $58.83 $58.51 $58.63 $58.37 196,278
2019-04-26 $58.30 $58.74 $58.15 $58.73 $58.47 61,552
2019-04-25 $58.24 $58.35 $57.89 $58.28 $58.02 63,585
2019-04-24 $58.46 $58.66 $58.40 $58.40 $58.14 55,598
2019-04-23 $57.90 $58.50 $57.83 $58.45 $58.19 103,930
2019-04-22 $57.49 $57.82 $57.49 $57.80 $57.54 58,903
2019-04-18 $57.50 $57.75 $57.20 $57.70 $57.44 85,547
2019-04-17 $58.15 $58.15 $57.27 $57.44 $57.18 43,141
2019-04-16 $58.28 $58.34 $57.74 $57.86 $57.60 68,939
2019-04-15 $58.03 $58.12 $57.85 $58.11 $57.85 68,830
2019-04-12 $57.97 $58.04 $57.79 $58.01 $57.75 58,875
2019-04-11 $57.59 $57.71 $57.46 $57.66 $57.40 56,628
2019-04-10 $57.13 $57.51 $57.13 $57.48 $57.22 37,723
2019-04-09 $57.22 $57.25 $56.97 $57.03 $56.77 55,362
2019-04-08 $57.27 $57.35 $56.81 $57.34 $57.08 50,075
2019-04-05 $57.26 $57.49 $57.23 $57.40 $57.14 69,933
2019-04-04 $57.49 $57.60 $56.70 $57.10 $56.84 81,321
2019-04-03 $57.42 $57.64 $57.25 $57.47 $57.21 141,239
2019-04-02 $57.18 $57.21 $56.93 $57.17 $56.91 114,837
2019-04-01 $57.15 $57.20 $56.84 $57.19 $56.94 251,458
2019-03-29 $56.41 $56.74 $56.36 $56.68 $56.43 108,426
2019-03-28 $55.92 $56.28 $55.87 $56.25 $56.00 53,393
2019-03-27 $55.93 $56.05 $55.34 $55.77 $55.52 35,229
2019-03-26 $55.91 $56.12 $55.71 $55.93 $55.68 36,959
2019-03-25 $55.29 $55.75 $55.20 $55.57 $55.32 84,974
2019-03-22 $56.20 $56.43 $55.39 $55.43 $55.18 87,243
2019-03-21 $55.46 $56.55 $55.46 $56.48 $56.23 49,009
2019-03-20 $55.82 $56.04 $55.35 $55.59 $55.34 62,987
2019-03-19 $56.07 $56.12 $55.72 $55.88 $55.63 61,119
2019-03-18 $55.68 $55.91 $55.57 $55.87 $55.62 46,201
2019-03-15 $55.60 $55.88 $55.52 $55.64 $55.39 108,949
2019-03-14 $55.43 $55.56 $55.34 $55.51 $55.26 58,757
2019-03-13 $55.26 $55.67 $55.26 $55.43 $55.18 54,062
2019-03-12 $55.01 $55.20 $54.93 $55.05 $54.80 32,764
2019-03-11 $54.33 $54.96 $54.31 $54.93 $54.68 146,342
2019-03-08 $53.90 $54.28 $53.82 $54.28 $54.04 314,475
2019-03-07 $54.52 $54.52 $54.15 $54.29 $54.05 89,423
2019-03-06 $55.08 $55.08 $54.57 $54.59 $54.34 106,618
2019-03-05 $55.08 $55.22 $55.00 $55.11 $54.86 41,433
2019-03-04 $55.67 $55.67 $54.59 $55.08 $54.83 47,829
2019-03-01 $55.35 $55.54 $55.04 $55.46 $55.21 44,025
2019-02-28 $54.96 $55.22 $54.88 $55.02 $54.77 52,662
2019-02-27 $54.71 $55.03 $54.67 $55.00 $54.75 67,997
2019-02-26 $54.83 $55.04 $54.79 $54.81 $54.56 41,707
2019-02-25 $55.35 $55.35 $54.80 $54.89 $54.64 157,870
2019-02-22 $54.63 $55.00 $54.62 $54.99 $54.74 136,552
2019-02-21 $54.55 $54.55 $54.28 $54.48 $54.23 84,732
2019-02-20 $54.76 $54.76 $54.56 $54.69 $54.44 141,969
2019-02-19 $54.68 $54.93 $54.63 $54.77 $54.52 99,846
2019-02-15 $54.55 $54.84 $54.55 $54.84 $54.59 309,978
2019-02-14 $54.10 $54.50 $54.01 $54.31 $54.07 147,272
2019-02-13 $54.33 $54.48 $54.06 $54.35 $54.11 89,331
2019-02-12 $53.94 $54.22 $53.88 $54.22 $53.98 114,832
2019-02-11 $53.51 $53.69 $53.48 $53.64 $53.40 69,752
2019-02-08 $52.78 $53.23 $52.78 $53.23 $52.99 84,602
2019-02-07 $52.86 $53.12 $52.67 $53.08 $52.84 142,809
2019-02-06 $53.17 $53.18 $52.84 $53.11 $52.87 91,705
2019-02-05 $53.05 $53.23 $53.02 $53.22 $52.98 100,884
2019-02-04 $52.62 $53.02 $52.51 $53.00 $52.76 121,450
2019-02-01 $52.51 $52.68 $52.37 $52.58 $52.34 154,076
2019-01-31 $51.91 $52.53 $51.91 $52.50 $52.26 85,713
2019-01-30 $51.67 $52.18 $51.42 $51.96 $51.73 1,493,432
2019-01-29 $51.48 $51.49 $51.12 $51.36 $51.13 108,788
2019-01-28 $51.22 $51.37 $51.06 $51.36 $51.13 310,316
2019-01-25 $51.64 $51.73 $51.50 $51.60 $51.36 97,985
2019-01-24 $51.19 $51.33 $51.08 $51.28 $51.05 58,317
2019-01-23 $51.15 $51.33 $50.67 $51.17 $50.94 92,311
2019-01-22 $51.29 $51.42 $50.68 $51.02 $50.79 115,374
2019-01-18 $51.09 $51.63 $51.03 $51.63 $51.40 92,138
2019-01-17 $50.15 $50.94 $50.15 $50.79 $50.56 122,692
2019-01-16 $50.35 $50.46 $50.22 $50.32 $50.09 141,087
2019-01-15 $49.78 $50.34 $49.78 $50.28 $50.05 127,958
2019-01-14 $49.64 $49.90 $49.55 $49.76 $49.54 320,850
2019-01-11 $49.90 $50.03 $49.76 $50.03 $49.80 70,366
2019-01-10 $49.31 $50.08 $49.29 $50.03 $49.80 139,016
2019-01-09 $49.49 $49.80 $49.39 $49.61 $49.39 470,531
2019-01-08 $49.03 $49.27 $48.60 $49.27 $49.05 381,115
2019-01-07 $48.27 $48.97 $48.27 $48.60 $48.38 115,569
2019-01-04 $47.50 $48.49 $47.45 $48.23 $48.01 144,204
2019-01-03 $47.52 $47.63 $46.78 $46.88 $46.67 252,838
2019-01-02 $47.90 $48.12 $47.57 $47.89 $47.67 469,818
2018-12-31 $48.45 $48.53 $48.03 $48.47 $48.25 315,999
2018-12-28 $48.40 $48.68 $47.65 $48.00 $47.78 352,247
2018-12-27 $47.03 $48.14 $46.39 $48.14 $47.92 160,492
2018-12-26 $45.58 $47.64 $45.49 $47.63 $47.42 269,873
2018-12-24 $45.91 $46.24 $45.25 $45.29 $45.09 164,723
2018-12-21 $47.62 $48.00 $46.30 $46.44 $46.19 958,091
2018-12-20 $47.93 $48.20 $46.71 $47.28 $47.02 391,968
2018-12-19 $48.88 $49.69 $47.77 $48.11 $47.85 226,064
2018-12-18 $49.06 $49.33 $48.59 $48.91 $48.64 749,842
2018-12-17 $49.65 $49.74 $48.40 $48.63 $48.37 598,062
2018-12-14 $50.31 $50.63 $49.73 $49.83 $49.56 155,279
2018-12-13 $51.36 $51.49 $50.56 $50.80 $50.52 151,355
2018-12-12 $51.38 $51.80 $51.17 $51.17 $50.89 119,841
2018-12-11 $51.54 $51.54 $50.38 $50.73 $50.45 84,594
2018-12-10 $50.39 $50.99 $49.83 $50.82 $50.54 199,614
2018-12-07 $51.88 $52.20 $50.36 $50.51 $50.24 91,567
2018-12-06 $51.17 $52.02 $50.56 $52.02 $51.74 186,031
2018-12-04 $53.90 $54.02 $52.06 $52.11 $51.83 178,287
2018-12-03 $54.44 $54.44 $53.65 $54.13 $53.84 160,600
2018-11-30 $53.10 $53.56 $53.06 $53.42 $53.13 125,195
2018-11-29 $53.07 $53.49 $52.76 $53.14 $52.85 297,552
2018-11-28 $51.82 $53.24 $51.64 $53.24 $52.95 136,255
2018-11-27 $51.42 $51.60 $51.22 $51.47 $51.19 57,983
2018-11-26 $51.42 $51.73 $51.30 $51.70 $51.42 72,958
2018-11-23 $50.51 $51.11 $50.51 $50.82 $50.54 41,831
2018-11-21 $50.82 $51.23 $50.73 $50.91 $50.63 125,624
2018-11-20 $50.11 $50.83 $49.81 $50.38 $50.11 308,396
2018-11-19 $52.70 $52.70 $51.10 $51.18 $50.90 143,829
2018-11-16 $52.41 $53.03 $52.32 $52.88 $52.59 63,606
2018-11-15 $51.81 $53.00 $51.74 $52.87 $52.58 96,420
2018-11-14 $52.93 $53.09 $51.84 $52.08 $51.80 93,064
2018-11-13 $52.65 $53.13 $52.30 $52.48 $52.19 128,234
2018-11-12 $53.64 $53.64 $52.50 $52.54 $52.25 140,381
2018-11-09 $54.18 $54.18 $53.40 $53.85 $53.55 103,418
2018-11-08 $54.40 $54.67 $54.28 $54.52 $54.22 111,210
2018-11-07 $53.61 $54.61 $53.61 $54.59 $54.29 188,678
2018-11-06 $53.03 $53.36 $52.92 $53.22 $52.93 280,919
2018-11-05 $53.19 $53.22 $52.58 $53.08 $52.79 157,605
2018-11-02 $53.50 $53.97 $52.75 $53.19 $52.90 268,522
2018-11-01 $53.13 $53.53 $52.59 $53.49 $53.20 1,067,549
2018-10-31 $52.76 $53.48 $52.76 $53.00 $52.71 128,821
2018-10-30 $51.09 $52.16 $51.04 $52.16 $51.88 160,893
2018-10-29 $52.44 $52.71 $50.38 $51.09 $50.81 180,657
2018-10-26 $51.62 $52.44 $50.95 $51.74 $51.46 183,299
2018-10-25 $51.96 $52.81 $51.62 $52.55 $52.26 126,830
2018-10-24 $53.65 $53.85 $51.78 $51.82 $51.54 157,282
2018-10-23 $53.23 $53.85 $52.55 $53.62 $53.33 161,917
2018-10-22 $54.15 $54.35 $53.81 $54.10 $53.81 102,397
2018-10-19 $54.84 $54.97 $53.94 $54.03 $53.74 122,221
2018-10-18 $55.30 $55.30 $54.24 $54.57 $54.27 216,896
2018-10-17 $55.73 $55.73 $54.98 $55.50 $55.20 121,040
2018-10-16 $54.69 $55.78 $54.61 $55.72 $55.42 82,379
2018-10-15 $54.54 $54.72 $54.15 $54.31 $54.01 76,870
2018-10-12 $54.65 $54.86 $53.84 $54.74 $54.44 130,286
2018-10-11 $54.16 $54.85 $53.27 $53.47 $53.18 455,377
2018-10-10 $56.76 $56.76 $54.41 $54.44 $54.14 350,296
2018-10-09 $56.78 $57.20 $56.61 $56.76 $56.45 116,311
2018-10-08 $57.36 $57.36 $56.29 $56.92 $56.61 164,462
2018-10-05 $57.89 $58.20 $57.01 $57.51 $57.20 164,613
2018-10-04 $58.85 $58.96 $57.62 $57.90 $57.58 91,176
2018-10-03 $59.07 $59.17 $58.81 $58.93 $58.61 84,040
2018-10-02 $59.38 $59.38 $58.73 $58.80 $58.48 299,186
2018-10-01 $59.94 $59.98 $59.26 $59.40 $59.08 607,356
2018-09-28 $59.25 $59.77 $59.25 $59.59 $59.27 60,690
2018-09-27 $59.44 $59.60 $59.34 $59.38 $59.06 52,549
2018-09-26 $59.49 $59.80 $59.26 $59.26 $58.93 43,044
2018-09-25 $59.30 $59.50 $59.15 $59.41 $59.09 31,511
2018-09-24 $58.80 $59.21 $58.70 $59.14 $58.82 74,739
2018-09-21 $59.53 $59.62 $59.15 $59.15 $58.82 53,501
2018-09-20 $59.42 $59.46 $59.20 $59.40 $59.07 54,565
2018-09-19 $59.55 $59.58 $58.94 $59.06 $58.73 65,547
2018-09-18 $59.22 $59.76 $59.22 $59.62 $59.28 59,250
2018-09-17 $60.01 $60.01 $59.09 $59.12 $58.79 47,063
2018-09-14 $60.03 $60.23 $59.92 $60.08 $59.74 26,748
2018-09-13 $59.90 $60.13 $59.83 $59.91 $59.58 44,979
2018-09-12 $59.77 $59.82 $59.19 $59.65 $59.32 48,470
2018-09-11 $59.45 $59.91 $59.40 $59.81 $59.48 43,045
2018-09-10 $59.55 $59.65 $59.40 $59.58 $59.25 34,533
2018-09-07 $59.10 $59.70 $59.10 $59.31 $58.98 351,735
2018-09-06 $59.36 $59.55 $59.14 $59.35 $59.02 57,739
2018-09-05 $59.88 $59.88 $58.98 $59.33 $59.00 118,099
2018-09-04 $59.70 $60.06 $59.60 $60.01 $59.68 43,853
2018-08-31 $59.50 $59.83 $59.50 $59.82 $59.49 66,069
2018-08-30 $59.74 $59.90 $59.48 $59.61 $59.28 82,753
2018-08-29 $59.44 $59.89 $59.44 $59.85 $59.51 41,871
2018-08-28 $59.16 $59.49 $59.07 $59.33 $59.00 100,875
2018-08-27 $58.94 $59.22 $58.94 $59.15 $58.82 167,469
2018-08-24 $58.38 $58.73 $58.38 $58.69 $58.36 37,327
2018-08-23 $58.19 $58.52 $58.16 $58.21 $57.89 66,623
2018-08-22 $58.03 $58.39 $58.03 $58.26 $57.94 90,141
2018-08-21 $58.00 $58.28 $58.00 $58.16 $57.84 132,571
2018-08-20 $57.66 $57.89 $57.50 $57.84 $57.52 28,138
2018-08-17 $57.29 $57.54 $57.15 $57.49 $57.17 50,993
2018-08-16 $57.44 $57.61 $57.29 $57.38 $57.06 28,908
2018-08-15 $57.28 $57.33 $56.64 $57.06 $56.74 62,044
2018-08-14 $57.23 $57.67 $57.14 $57.56 $57.24 49,217
2018-08-13 $57.40 $57.63 $57.03 $57.07 $56.75 101,501
2018-08-10 $57.36 $57.60 $57.27 $57.37 $57.05 28,342
2018-08-09 $57.50 $57.81 $57.50 $57.56 $57.24 49,125
2018-08-08 $57.51 $57.61 $57.41 $57.54 $57.22 41,316
2018-08-07 $57.65 $57.68 $57.48 $57.51 $57.19 63,404
2018-08-06 $57.18 $57.59 $57.18 $57.55 $57.23 50,884
2018-08-03 $57.36 $57.36 $56.86 $57.15 $56.83 56,522
2018-08-02 $56.26 $57.30 $56.26 $57.25 $56.93 67,621
2018-08-01 $56.35 $56.65 $56.25 $56.49 $56.18 47,329
2018-07-31 $55.93 $56.29 $55.62 $56.19 $55.88 43,746
2018-07-30 $56.86 $56.86 $55.73 $55.80 $55.49 73,139
2018-07-27 $57.77 $57.79 $56.57 $56.79 $56.47 47,952
2018-07-26 $57.55 $57.77 $57.35 $57.65 $57.33 62,165
2018-07-25 $57.06 $57.80 $57.06 $57.77 $57.45 51,402
2018-07-24 $57.74 $57.85 $56.86 $57.06 $56.74 62,502
2018-07-23 $57.51 $57.57 $57.27 $57.47 $57.15 84,650
2018-07-20 $57.54 $57.80 $57.52 $57.52 $57.20 63,753
2018-07-19 $57.36 $57.69 $57.36 $57.57 $57.25 123,040
2018-07-18 $57.39 $57.62 $57.25 $57.57 $57.25 76,556
2018-07-17 $56.65 $57.39 $56.65 $57.30 $56.98 37,577
2018-07-16 $57.11 $57.11 $56.78 $56.87 $56.55 54,342
2018-07-13 $56.96 $57.15 $56.91 $57.03 $56.71 51,628
2018-07-12 $56.59 $56.99 $56.54 $56.95 $56.63 76,940
2018-07-11 $56.19 $56.55 $56.19 $56.31 $56.00 350,936
2018-07-10 $56.68 $56.80 $56.43 $56.62 $56.30 48,444
2018-07-09 $56.38 $56.66 $56.31 $56.66 $56.34 529,680
2018-07-06 $55.66 $56.20 $55.65 $56.17 $55.86 56,126
2018-07-05 $55.66 $55.66 $55.18 $55.66 $55.35 65,463
2018-07-03 $55.73 $55.78 $55.28 $55.30 $54.99 41,173
2018-07-02 $54.96 $55.55 $54.96 $55.55 $55.24 84,955
2018-06-29 $55.59 $55.73 $55.34 $55.34 $55.03 49,758
2018-06-28 $54.75 $55.36 $54.53 $55.21 $54.90 64,235
2018-06-27 $55.80 $56.04 $54.80 $54.80 $54.49 90,749
2018-06-26 $55.74 $55.90 $55.52 $55.71 $55.40 54,232
2018-06-25 $56.39 $56.39 $55.22 $55.46 $55.15 114,346
2018-06-22 $57.30 $57.30 $56.72 $56.72 $56.40 40,957
2018-06-21 $57.48 $57.48 $56.92 $56.99 $56.67 32,558
2018-06-20 $57.43 $57.62 $57.36 $57.49 $57.17 46,747
2018-06-19 $57.15 $57.23 $56.67 $57.22 $56.90 52,889
2018-06-18 $57.34 $57.68 $57.16 $57.65 $57.33 138,017
2018-06-15 $57.24 $57.60 $57.06 $57.60 $57.24 50,753
2018-06-14 $57.42 $57.54 $57.34 $57.50 $57.15 70,219
2018-06-13 $57.60 $57.68 $57.20 $57.22 $56.87 44,440
2018-06-12 $57.33 $57.51 $57.13 $57.50 $57.15 64,354
2018-06-11 $57.05 $57.23 $57.01 $57.12 $56.77 44,248
2018-06-08 $56.77 $57.08 $56.64 $57.08 $56.73 27,675
2018-06-07 $57.14 $57.23 $56.40 $56.74 $56.39 50,036
2018-06-06 $56.68 $57.09 $56.61 $57.09 $56.74 99,867
2018-06-05 $56.43 $56.68 $56.33 $56.57 $56.22 43,404
2018-06-04 $56.24 $56.34 $56.06 $56.34 $55.99 41,915
2018-06-01 $55.73 $56.20 $55.73 $56.09 $55.74 206,771
2018-05-31 $55.99 $55.99 $55.41 $55.41 $55.07 70,512
2018-05-30 $55.45 $56.11 $55.45 $56.04 $55.69 118,459
2018-05-29 $55.25 $55.48 $54.96 $55.24 $54.90 147,238
2018-05-25 $55.56 $55.73 $55.46 $55.52 $55.18 33,288
2018-05-24 $55.39 $55.69 $55.20 $55.60 $55.26 63,592
2018-05-23 $54.90 $55.47 $54.90 $55.47 $55.13 80,854
2018-05-22 $55.86 $55.86 $55.16 $55.19 $54.85 34,996
2018-05-21 $55.40 $55.83 $55.40 $55.66 $55.32 98,351
2018-05-18 $55.09 $55.35 $55.09 $55.30 $54.96 56,777
2018-05-17 $55.15 $55.40 $54.99 $55.16 $54.82 319,364
2018-05-16 $54.91 $55.37 $54.91 $55.20 $54.86 65,125
2018-05-15 $54.87 $54.95 $54.63 $54.93 $54.59 67,665
2018-05-14 $55.50 $55.60 $55.05 $55.15 $54.81 47,522
2018-05-11 $55.15 $55.47 $55.15 $55.31 $54.97 78,729
2018-05-10 $54.90 $55.26 $54.89 $55.20 $54.86 176,387
2018-05-09 $54.41 $54.88 $54.30 $54.81 $54.47 133,187
2018-05-08 $54.00 $54.24 $53.96 $54.24 $53.91 44,177
2018-05-07 $53.77 $54.22 $53.74 $54.03 $53.70 40,182
2018-05-04 $52.69 $53.76 $52.58 $53.57 $53.24 117,503
2018-05-03 $52.50 $53.01 $52.07 $52.86 $52.54 59,039
2018-05-02 $52.85 $53.07 $52.59 $52.63 $52.31 143,019
2018-05-01 $52.66 $52.86 $52.25 $52.86 $52.53 1,040,824
2018-04-30 $53.22 $53.35 $52.67 $52.67 $52.34 79,637
2018-04-27 $53.30 $53.30 $52.87 $53.11 $52.78 83,829
2018-04-26 $52.86 $53.28 $52.69 $53.11 $52.78 31,561
2018-04-25 $52.52 $52.55 $51.84 $52.29 $51.97 146,144
2018-04-24 $53.61 $53.84 $52.06 $52.46 $52.14 124,563
2018-04-23 $53.66 $53.79 $53.23 $53.43 $53.10 72,830
2018-04-20 $53.95 $53.95 $53.42 $53.54 $53.21 114,438
2018-04-19 $54.19 $54.25 $53.85 $54.01 $53.68 101,996
2018-04-18 $54.22 $54.50 $54.02 $54.36 $54.02 79,235
2018-04-17 $53.59 $54.25 $53.54 $54.12 $53.79 157,114
2018-04-16 $53.06 $53.37 $52.97 $53.24 $52.91 133,588
2018-04-13 $53.38 $53.38 $52.55 $52.75 $52.42 84,371
2018-04-12 $52.84 $53.26 $52.80 $53.09 $52.76 102,131
2018-04-11 $52.46 $52.94 $52.46 $52.57 $52.25 61,563
2018-04-10 $52.61 $52.86 $52.29 $52.72 $52.39 49,186
2018-04-09 $52.04 $52.62 $51.86 $51.90 $51.58 48,778
2018-04-06 $52.15 $52.49 $51.04 $51.32 $51.00 86,348
2018-04-05 $52.75 $52.87 $52.50 $52.72 $52.40 41,809
2018-04-04 $51.08 $52.45 $51.08 $52.41 $52.09 410,890
2018-04-03 $51.65 $51.97 $51.37 $51.89 $51.57 48,988
2018-04-02 $52.31 $52.61 $50.81 $51.25 $50.93 227,715
2018-03-29 $52.09 $53.03 $52.06 $52.67 $52.34 109,464
2018-03-28 $52.18 $52.31 $51.56 $51.89 $51.57 94,331
2018-03-27 $53.48 $53.48 $51.84 $52.10 $51.78 112,357
2018-03-26 $52.60 $53.27 $52.19 $53.23 $52.90 183,842
2018-03-23 $52.99 $53.07 $51.89 $51.95 $51.63 78,622
2018-03-22 $53.74 $54.01 $52.88 $52.88 $52.55 77,298
2018-03-21 $54.32 $54.63 $54.18 $54.25 $53.92 101,993
2018-03-20 $54.01 $54.48 $54.01 $54.36 $54.02 68,762
2018-03-19 $54.18 $54.35 $53.56 $54.02 $53.69 57,512
2018-03-16 $54.37 $54.64 $54.35 $54.50 $54.16 202,917
2018-03-15 $54.50 $54.56 $54.23 $54.35 $54.01 86,019
2018-03-14 $54.78 $54.80 $54.28 $54.34 $54.00 86,920
2018-03-13 $55.05 $55.14 $54.53 $54.64 $54.30 79,336
2018-03-12 $55.09 $55.11 $54.77 $54.91 $54.57 111,774
2018-03-09 $54.22 $54.96 $54.22 $54.94 $54.60 57,810
2018-03-08 $53.91 $54.01 $53.60 $53.96 $53.63 26,173
2018-03-07 $52.95 $53.89 $52.95 $53.76 $53.43 82,348
2018-03-06 $53.29 $53.45 $53.08 $53.45 $53.12 72,515
2018-03-05 $52.42 $53.24 $52.27 $53.11 $52.78 40,436
2018-03-02 $51.78 $52.70 $51.59 $52.62 $52.30 48,423
2018-03-01 $52.97 $53.03 $51.83 $52.20 $51.88 73,898
2018-02-28 $53.73 $53.88 $52.91 $52.91 $52.58 61,815
2018-02-27 $54.28 $54.28 $53.52 $53.52 $53.19 119,210
2018-02-26 $54.20 $54.31 $53.86 $54.27 $53.94 55,297
2018-02-23 $53.41 $53.88 $53.26 $53.88 $53.55 133,383
2018-02-22 $53.58 $53.70 $53.21 $53.27 $52.94 43,023
2018-02-21 $53.65 $54.22 $53.30 $53.30 $52.97 45,935
2018-02-20 $53.42 $53.95 $53.42 $53.56 $53.23 45,826
2018-02-16 $53.48 $53.99 $53.48 $53.73 $53.40 68,204
2018-02-15 $53.47 $53.70 $53.00 $53.70 $53.37 106,409
2018-02-14 $51.76 $53.18 $51.76 $53.13 $52.80 240,818
2018-02-13 $51.52 $52.14 $51.46 $52.05 $51.73 260,165
2018-02-12 $51.57 $52.16 $51.19 $51.87 $51.55 95,588
2018-02-09 $51.05 $51.41 $49.44 $51.02 $50.71 597,753
2018-02-08 $52.54 $52.54 $50.39 $50.39 $50.08 253,404
2018-02-07 $52.47 $53.03 $52.34 $52.40 $52.08 90,130
2018-02-06 $50.91 $52.68 $50.39 $52.56 $52.24 218,759
2018-02-05 $53.56 $54.06 $51.79 $51.91 $51.59 161,303
2018-02-02 $54.67 $54.73 $53.99 $54.00 $53.67 57,490
2018-02-01 $54.76 $55.24 $54.72 $54.96 $54.62 52,518
2018-01-31 $55.18 $55.28 $54.78 $54.92 $54.58 105,393
2018-01-30 $54.97 $55.12 $54.80 $54.94 $54.60 79,415
2018-01-29 $55.55 $55.77 $55.38 $55.42 $55.08 139,315
2018-01-26 $55.29 $55.71 $55.15 $55.70 $55.36 45,818
2018-01-25 $55.36 $55.36 $54.99 $55.13 $54.79 80,178
2018-01-24 $55.22 $55.37 $54.82 $55.11 $54.77 61,507
2018-01-23 $54.80 $55.08 $54.73 $55.01 $54.67 142,624
2018-01-22 $54.47 $54.81 $54.44 $54.81 $54.47 86,345
2018-01-19 $54.01 $54.54 $54.01 $54.54 $54.20 83,301
2018-01-18 $53.78 $54.10 $53.78 $53.93 $53.60 107,683
2018-01-17 $53.70 $53.95 $53.49 $53.87 $53.54 112,831
2018-01-16 $53.99 $54.19 $53.38 $53.54 $53.21 69,973
2018-01-12 $53.46 $53.78 $53.40 $53.72 $53.39 47,507
2018-01-11 $53.18 $53.48 $53.07 $53.47 $53.14 50,229
2018-01-10 $53.07 $53.11 $52.84 $53.03 $52.70 85,228
2018-01-09 $53.19 $53.44 $53.15 $53.36 $53.03 72,900
2018-01-08 $52.83 $53.19 $52.81 $53.10 $52.77 205,737
2018-01-05 $52.66 $52.94 $52.66 $52.94 $52.61 195,347
2018-01-04 $52.47 $52.68 $52.47 $52.55 $52.23 242,207
2018-01-03 $51.93 $52.34 $51.93 $52.29 $51.97 93,436
2018-01-02 $51.80 $51.88 $51.67 $51.87 $51.55 298,235
2017-12-29 $52.08 $52.10 $51.62 $51.63 $51.31 44,148
2017-12-28 $51.84 $51.93 $51.73 $51.92 $51.60 61,429
2017-12-27 $51.67 $51.85 $51.64 $51.75 $51.43 32,471
2017-12-26 $51.50 $51.65 $51.46 $51.60 $51.28 24,287
2017-12-22 $51.66 $51.69 $51.54 $51.65 $51.33 59,888
2017-12-21 $51.90 $51.92 $51.64 $51.67 $51.35 46,244
2017-12-20 $51.85 $52.01 $51.73 $51.74 $51.42 232,154
2017-12-19 $52.02 $52.02 $51.75 $51.81 $51.49 128,426
2017-12-18 $51.88 $51.97 $51.87 $51.96 $51.64 81,703
2017-12-15 $51.20 $51.73 $51.20 $51.53 $51.21 29,334
2017-12-14 $51.25 $51.39 $51.07 $51.07 $50.75 66,979
2017-12-13 $51.28 $51.43 $51.20 $51.20 $50.88 36,475
2017-12-12 $51.27 $51.37 $51.18 $51.20 $50.88 26,417
2017-12-11 $51.36 $51.36 $51.19 $51.28 $50.96 27,306
2017-12-08 $51.47 $51.49 $51.27 $51.32 $51.00 81,902
2017-12-07 $50.83 $51.31 $50.81 $51.22 $50.90 51,561
2017-12-06 $50.65 $50.91 $50.65 $50.82 $50.51 50,836
2017-12-05 $51.09 $51.26 $50.82 $50.83 $50.52 37,623
2017-12-04 $52.03 $52.19 $50.98 $50.98 $50.66 81,541
2017-12-01 $51.91 $51.92 $50.73 $51.65 $51.33 60,048
2017-11-30 $51.65 $52.04 $51.49 $51.96 $51.64 82,908
2017-11-29 $51.86 $51.86 $51.16 $51.46 $51.14 78,490
2017-11-28 $51.66 $51.87 $51.57 $51.86 $51.54 79,501
2017-11-27 $51.68 $51.73 $51.56 $51.56 $51.24 51,001
2017-11-24 $51.56 $51.64 $51.53 $51.62 $51.30 13,035
2017-11-22 $51.71 $51.72 $51.40 $51.44 $51.12 34,419
2017-11-21 $51.28 $51.60 $51.28 $51.60 $51.28 115,507
2017-11-20 $50.94 $51.13 $50.94 $51.13 $50.81 74,062
2017-11-17 $50.87 $50.94 $50.76 $50.89 $50.57 34,445
2017-11-16 $50.63 $51.02 $50.63 $50.92 $50.61 66,016
2017-11-15 $50.58 $50.58 $50.20 $50.41 $50.10 41,646
2017-11-14 $50.71 $50.79 $50.58 $50.71 $50.40 38,923
2017-11-13 $50.53 $50.82 $50.41 $50.77 $50.46 47,698
2017-11-10 $50.68 $50.69 $50.41 $50.65 $50.34 46,515
2017-11-09 $50.75 $50.83 $50.35 $50.74 $50.43 60,345
2017-11-08 $50.89 $51.14 $50.86 $51.11 $50.79 65,604
2017-11-07 $51.07 $51.12 $50.75 $50.90 $50.59 66,292
2017-11-06 $50.85 $51.16 $50.85 $51.13 $50.81 88,489
2017-11-03 $50.72 $50.80 $50.51 $50.80 $50.49 234,574
2017-11-02 $50.50 $50.70 $50.50 $50.61 $50.30 80,898
2017-11-01 $50.93 $50.93 $50.33 $50.36 $50.05 959,829
2017-10-31 $50.60 $50.85 $50.55 $50.74 $50.43 55,218
2017-10-30 $50.56 $50.63 $50.32 $50.45 $50.14 27,945
2017-10-27 $50.33 $50.66 $50.25 $50.66 $50.35 61,188
2017-10-26 $49.99 $50.23 $49.94 $50.20 $49.89 65,422
2017-10-25 $50.15 $50.16 $49.50 $49.81 $49.50 162,146
2017-10-24 $50.20 $50.31 $50.13 $50.24 $49.93 43,244
2017-10-23 $50.36 $50.36 $50.11 $50.13 $49.82 59,569
2017-10-20 $50.05 $50.26 $49.92 $50.20 $49.89 42,696
2017-10-19 $49.63 $49.88 $49.46 $49.88 $49.57 39,094
2017-10-18 $50.01 $50.02 $49.82 $49.87 $49.56 51,712
2017-10-17 $50.08 $50.13 $49.94 $49.94 $49.63 39,392
2017-10-16 $50.13 $50.23 $50.10 $50.15 $49.84 115,850
2017-10-13 $50.01 $50.03 $49.85 $49.85 $49.54 31,782
2017-10-12 $49.71 $49.96 $49.71 $49.89 $49.58 348,187
2017-10-11 $49.75 $49.86 $49.71 $49.86 $49.55 37,916
2017-10-10 $49.76 $49.76 $49.59 $49.72 $49.41 64,961
2017-10-09 $49.71 $49.74 $49.55 $49.62 $49.31 36,559
2017-10-06 $49.36 $49.70 $49.36 $49.70 $49.39 46,226
2017-10-05 $49.36 $49.52 $49.31 $49.52 $49.21 31,505
2017-10-04 $49.03 $49.26 $48.96 $49.26 $48.96 45,585
2017-10-03 $49.04 $49.07 $48.98 $49.06 $48.76 63,868
2017-10-02 $48.73 $48.89 $48.66 $48.89 $48.59 71,740
2017-09-29 $48.46 $48.67 $48.45 $48.61 $48.31 38,806
2017-09-28 $48.29 $48.40 $48.13 $48.36 $48.06 49,322
2017-09-27 $48.18 $48.42 $48.13 $48.31 $48.01 77,035
2017-09-26 $48.15 $48.17 $47.96 $48.04 $47.74 58,243
2017-09-25 $48.37 $48.37 $47.88 $48.01 $47.71 49,991
2017-09-22 $48.46 $48.49 $48.33 $48.49 $48.19 25,323
2017-09-21 $48.63 $48.63 $48.49 $48.53 $48.23 49,087
2017-09-20 $48.54 $48.68 $48.46 $48.66 $48.36 33,104
2017-09-19 $48.69 $48.69 $48.53 $48.54 $48.24 51,205
2017-09-18 $48.55 $48.68 $48.51 $48.59 $48.29 41,431
2017-09-15 $48.32 $48.49 $48.32 $48.49 $48.10 47,179
2017-09-14 $48.27 $48.35 $48.25 $48.35 $47.97 33,259
2017-09-13 $48.43 $48.45 $48.36 $48.40 $48.02 112,380
2017-09-12 $48.47 $48.59 $48.40 $48.59 $48.20 40,686
2017-09-11 $48.20 $48.46 $48.20 $48.45 $48.07 48,232
2017-09-08 $47.56 $47.96 $47.52 $47.89 $47.51 44,326
2017-09-07 $47.86 $47.86 $47.57 $47.67 $47.29 109,463
2017-09-06 $48.03 $48.03 $47.66 $47.80 $47.42 104,253
2017-09-05 $48.21 $48.21 $47.68 $47.93 $47.55 62,878
2017-09-01 $48.55 $48.55 $48.33 $48.36 $47.98 40,118
2017-08-31 $48.09 $48.48 $48.09 $48.48 $48.09 103,656
2017-08-30 $47.62 $47.98 $47.61 $47.95 $47.57 73,263
2017-08-29 $47.28 $47.63 $47.22 $47.58 $47.20 43,564
2017-08-28 $47.63 $47.63 $47.46 $47.55 $47.17 82,626
2017-08-25 $47.71 $47.78 $47.51 $47.54 $47.16 56,430
2017-08-24 $47.78 $47.78 $47.49 $47.58 $47.20 53,033
2017-08-23 $47.64 $47.79 $47.61 $47.69 $47.31 123,750
2017-08-22 $47.43 $47.89 $47.43 $47.85 $47.47 60,831
2017-08-21 $47.24 $47.34 $47.00 $47.32 $46.94 73,224
2017-08-18 $47.36 $47.44 $47.11 $47.24 $46.86 33,768
2017-08-17 $47.89 $48.04 $47.34 $47.36 $46.98 135,651
2017-08-16 $48.04 $48.16 $47.96 $48.02 $47.64 146,462
2017-08-15 $48.04 $48.04 $47.89 $47.98 $47.60 42,127
2017-08-14 $47.70 $48.02 $47.70 $48.00 $47.62 33,506
2017-08-11 $47.32 $47.54 $47.25 $47.40 $47.02 71,281
2017-08-10 $47.85 $47.86 $47.27 $47.28 $46.90 86,904
2017-08-09 $47.84 $48.02 $47.77 $48.02 $47.64 46,621
2017-08-08 $48.19 $48.36 $48.04 $48.11 $47.73 42,545
2017-08-07 $48.06 $48.20 $48.06 $48.20 $47.82 61,587
2017-08-04 $48.09 $48.12 $47.96 $48.01 $47.63 51,848
2017-08-03 $48.10 $48.11 $47.92 $48.00 $47.61 50,186
2017-08-02 $48.20 $48.20 $47.79 $48.04 $47.66 54,157
2017-08-01 $48.19 $48.19 $47.92 $48.13 $47.75 148,559
2017-07-31 $48.15 $48.23 $47.90 $47.93 $47.55 44,692
2017-07-28 $47.83 $48.08 $47.83 $48.05 $47.67 72,165
2017-07-27 $48.32 $48.37 $47.66 $47.98 $47.60 57,119
2017-07-26 $48.47 $48.65 $48.34 $48.41 $48.03 79,890
2017-07-25 $48.51 $48.51 $48.32 $48.37 $47.99 57,556
2017-07-24 $48.21 $48.46 $48.21 $48.43 $48.05 58,220
2017-07-21 $47.96 $48.25 $47.96 $48.25 $47.87 56,246
2017-07-20 $48.03 $48.22 $48.01 $48.17 $47.79 53,112
2017-07-19 $47.91 $48.19 $47.91 $48.19 $47.81 33,411
2017-07-18 $47.69 $47.85 $47.67 $47.84 $47.46 40,045
2017-07-17 $47.86 $47.89 $47.72 $47.81 $47.43 57,910
2017-07-14 $47.60 $47.88 $47.60 $47.83 $47.45 42,156
2017-07-13 $47.71 $47.73 $47.53 $47.57 $47.19 51,337
2017-07-12 $47.48 $47.76 $47.42 $47.70 $47.32 153,255
2017-07-11 $47.08 $47.26 $46.92 $47.19 $46.82 55,339
2017-07-10 $47.12 $47.25 $46.96 $47.12 $46.75 111,296
2017-07-07 $46.79 $47.14 $46.64 $47.09 $46.72 56,691
2017-07-06 $46.79 $46.79 $46.49 $46.57 $46.20 61,822
2017-07-05 $46.80 $47.01 $46.69 $46.97 $46.60 58,712
2017-07-03 $47.04 $47.04 $46.76 $46.76 $46.39 106,309
2017-06-30 $46.75 $46.97 $46.68 $46.82 $46.45 79,879
2017-06-29 $46.90 $46.92 $46.28 $46.62 $46.25 56,663
2017-06-28 $46.93 $47.12 $46.73 $47.06 $46.69 33,031
2017-06-27 $47.09 $47.20 $46.61 $46.62 $46.25 34,702
2017-06-26 $47.20 $47.33 $47.03 $47.12 $46.75 74,431
2017-06-23 $46.98 $47.19 $46.91 $47.03 $46.66 27,889
2017-06-22 $47.04 $47.06 $46.89 $46.98 $46.61 96,265
2017-06-21 $47.21 $47.26 $47.04 $47.10 $46.73 42,195
2017-06-20 $47.28 $47.37 $47.08 $47.10 $46.73 79,237
2017-06-19 $47.01 $47.45 $47.01 $47.45 $47.07 33,049
2017-06-16 $46.89 $46.95 $46.71 $46.91 $46.54 34,485
2017-06-15 $46.74 $46.97 $46.58 $46.95 $46.52 111,261
2017-06-14 $47.28 $47.28 $46.93 $47.10 $46.67 42,228
2017-06-13 $46.98 $47.22 $46.98 $47.21 $46.78 41,306
2017-06-12 $46.89 $46.89 $46.51 $46.85 $46.42 37,070
2017-06-09 $47.41 $47.53 $46.67 $47.00 $46.57 114,055
2017-06-08 $47.35 $47.42 $47.13 $47.39 $46.96 102,966
2017-06-07 $47.22 $47.31 $47.13 $47.27 $46.84 44,521
2017-06-06 $47.18 $47.26 $47.05 $47.05 $46.62 33,737
2017-06-05 $47.45 $47.49 $47.31 $47.33 $46.90 58,074
2017-06-02 $47.41 $47.55 $47.23 $47.52 $47.09 232,721
2017-06-01 $46.90 $47.21 $46.83 $47.21 $46.78 74,400
2017-05-31 $46.79 $46.79 $46.36 $46.78 $46.35 237,531
2017-05-30 $46.74 $46.78 $46.60 $46.66 $46.23 69,156
2017-05-26 $46.72 $46.83 $46.72 $46.77 $46.34 57,759
2017-05-25 $46.58 $46.87 $46.52 $46.81 $46.38 210,616
2017-05-24 $46.26 $46.48 $46.24 $46.47 $46.05 111,346
2017-05-23 $46.14 $46.26 $45.97 $46.20 $45.78 64,875
2017-05-22 $45.98 $46.13 $45.93 $46.09 $45.67 65,890
2017-05-19 $45.64 $45.98 $45.64 $45.81 $45.39 61,512
2017-05-18 $45.19 $45.67 $45.07 $45.51 $45.09 200,535
2017-05-17 $45.76 $45.86 $45.26 $45.26 $44.85 235,143
2017-05-16 $46.33 $46.33 $46.14 $46.25 $45.83 63,964
2017-05-15 $46.06 $46.32 $46.04 $46.23 $45.81 70,019
2017-05-12 $45.97 $46.03 $45.88 $45.94 $45.52 71,067
2017-05-11 $45.95 $46.00 $45.60 $45.98 $45.56 104,014
2017-05-10 $45.89 $46.08 $45.84 $46.03 $45.61 89,513
2017-05-09 $45.97 $46.02 $45.84 $45.93 $45.51 74,026
2017-05-08 $46.11 $46.11 $45.83 $45.89 $45.47 179,838
2017-05-05 $45.88 $46.09 $45.79 $46.07 $45.65 89,226
2017-05-04 $45.70 $45.80 $45.56 $45.80 $45.38 80,009
2017-05-03 $45.75 $45.80 $45.49 $45.63 $45.21 220,467
2017-05-02 $45.95 $45.99 $45.69 $45.78 $45.36 141,341
2017-05-01 $45.95 $46.05 $45.78 $45.95 $45.53 1,053,131
2017-04-28 $46.03 $46.18 $45.83 $45.83 $45.41 89,208
2017-04-27 $45.91 $46.19 $45.91 $46.12 $45.70 78,551
2017-04-26 $45.81 $46.00 $45.79 $45.82 $45.40 42,586
2017-04-25 $45.79 $45.97 $45.70 $45.87 $45.45 105,585
2017-04-24 $45.55 $45.74 $45.55 $45.66 $45.24 87,431
2017-04-21 $45.14 $45.21 $45.03 $45.13 $44.72 74,448
2017-04-20 $44.84 $45.18 $44.82 $45.13 $44.72 124,316
2017-04-19 $44.68 $44.87 $44.64 $44.72 $44.31 65,688
2017-04-18 $44.43 $44.62 $44.41 $44.60 $44.19 46,716
2017-04-17 $44.21 $44.59 $44.16 $44.56 $44.15 57,906
2017-04-13 $44.39 $44.58 $44.12 $44.12 $43.72 104,471
2017-04-12 $44.80 $44.80 $44.44 $44.44 $44.03 59,500
2017-04-11 $44.70 $44.89 $44.47 $44.89 $44.48 70,454
2017-04-10 $44.78 $44.96 $44.64 $44.76 $44.35 51,767
2017-04-07 $44.75 $44.83 $44.67 $44.72 $44.31 41,838
2017-04-06 $44.80 $44.92 $44.59 $44.83 $44.42 96,492
2017-04-05 $45.24 $45.36 $44.77 $44.80 $44.39 78,713
2017-04-04 $44.99 $45.20 $44.96 $45.03 $44.62 46,655
2017-04-03 $45.34 $45.34 $44.86 $45.09 $44.68 214,162
2017-03-31 $45.30 $45.42 $45.25 $45.29 $44.88 62,342
2017-03-30 $45.16 $45.34 $45.16 $45.34 $44.93 145,188
2017-03-29 $45.09 $45.20 $44.91 $45.18 $44.77 72,749
2017-03-28 $44.81 $45.23 $44.75 $45.16 $44.75 77,599
2017-03-27 $44.39 $44.89 $44.32 $44.82 $44.41 88,010
2017-03-24 $44.94 $45.06 $44.69 $44.81 $44.40 150,027
2017-03-23 $44.81 $45.10 $44.79 $44.83 $44.42 55,155
2017-03-22 $44.64 $44.89 $44.61 $44.86 $44.45 114,583
2017-03-21 $45.52 $45.52 $44.65 $44.70 $44.29 199,383
2017-03-20 $45.42 $45.47 $45.29 $45.35 $44.94 78,104
2017-03-17 $45.43 $45.51 $45.34 $45.44 $45.03 57,507
2017-03-16 $45.52 $45.52 $45.26 $45.34 $44.93 84,304
2017-03-15 $45.16 $45.54 $45.11 $45.42 $45.01 90,753
2017-03-14 $45.16 $45.17 $44.96 $45.08 $44.67 70,015
2017-03-13 $45.11 $45.30 $45.11 $45.29 $44.88 167,917
2017-03-10 $45.10 $45.19 $44.93 $45.10 $44.69 75,977
2017-03-09 $44.88 $45.00 $44.71 $44.89 $44.48 108,208
2017-03-08 $45.03 $45.09 $44.85 $44.89 $44.48 126,021
2017-03-07 $45.01 $45.14 $44.96 $44.97 $44.56 89,670
2017-03-06 $45.11 $45.19 $44.98 $45.10 $44.69 130,863
2017-03-03 $45.12 $45.29 $45.09 $45.24 $44.83 78,417
2017-03-02 $45.66 $45.66 $45.21 $45.24 $44.83 118,263
2017-03-01 $45.47 $45.75 $45.47 $45.67 $45.25 263,424
2017-02-28 $45.18 $45.27 $45.09 $45.12 $44.71 74,311
2017-02-27 $45.09 $45.22 $45.03 $45.22 $44.81 75,959
2017-02-24 $44.72 $45.08 $44.71 $45.06 $44.65 151,114
2017-02-23 $45.11 $45.12 $44.78 $44.93 $44.52 436,364
2017-02-22 $45.10 $45.10 $44.97 $45.02 $44.61 121,702
2017-02-21 $45.00 $45.20 $44.99 $45.17 $44.76 343,080
2017-02-17 $44.62 $44.89 $44.58 $44.89 $44.48 118,547
2017-02-16 $44.77 $44.82 $44.57 $44.76 $44.35 228,773
2017-02-15 $44.47 $44.81 $44.43 $44.75 $44.34 139,839
2017-02-14 $44.42 $44.55 $44.35 $44.52 $44.11 130,543
2017-02-13 $44.48 $44.60 $44.46 $44.46 $44.05 130,174
2017-02-10 $44.32 $44.42 $44.24 $44.37 $43.96 132,461
2017-02-09 $43.86 $44.28 $43.86 $44.18 $43.78 142,761
2017-02-08 $43.60 $43.85 $43.48 $43.85 $43.45 213,617
2017-02-07 $43.66 $43.80 $43.57 $43.63 $43.23 69,383
2017-02-06 $43.47 $43.60 $43.47 $43.58 $43.18 102,397
2017-02-03 $43.24 $43.56 $43.24 $43.54 $43.14 1,227,144
2017-02-02 $42.87 $43.16 $42.84 $43.06 $42.67 115,296
2017-02-01 $43.09 $43.15 $42.79 $42.96 $42.57 301,889
2017-01-31 $42.74 $42.90 $42.62 $42.89 $42.50 276,366
2017-01-30 $42.86 $42.87 $42.48 $42.82 $42.43 74,385
2017-01-27 $43.18 $43.18 $42.96 $43.04 $42.65 126,527
2017-01-26 $43.15 $43.24 $43.07 $43.14 $42.75 706,215
2017-01-25 $42.95 $43.16 $42.95 $43.12 $42.73 397,029
2017-01-24 $42.43 $42.81 $42.43 $42.78 $42.39 350,564
2017-01-23 $42.42 $42.52 $42.20 $42.37 $41.98 89,781
2017-01-20 $42.51 $42.61 $42.35 $42.50 $42.11 162,672
2017-01-19 $42.62 $42.66 $42.26 $42.40 $42.01 453,033
2017-01-18 $42.45 $42.62 $42.39 $42.61 $42.22 160,180
2017-01-17 $42.55 $42.63 $42.35 $42.42 $42.03 136,178
2017-01-13 $42.55 $42.76 $42.55 $42.67 $42.28 131,199
2017-01-12 $42.51 $42.54 $42.16 $42.52 $42.13 99,686
2017-01-11 $42.49 $42.65 $42.41 $42.65 $42.26 102,373
2017-01-10 $42.38 $42.68 $42.36 $42.52 $42.13 160,413
2017-01-09 $42.48 $42.51 $42.34 $42.36 $41.97 129,307
2017-01-06 $42.40 $42.67 $42.39 $42.50 $42.11 97,881
2017-01-05 $42.44 $42.55 $42.22 $42.36 $41.97 262,446
2017-01-04 $42.15 $42.55 $42.15 $42.50 $42.11 130,855
2017-01-03 $42.30 $42.34 $41.87 $42.11 $41.73 234,227
2016-12-30 $42.29 $42.29 $41.88 $42.00 $41.62 246,488
2016-12-29 $42.09 $42.24 $42.09 $42.19 $41.80 90,244
2016-12-28 $42.51 $42.51 $42.07 $42.07 $41.69 80,250
2016-12-27 $42.39 $42.52 $42.39 $42.48 $42.09 59,843
2016-12-23 $42.17 $42.36 $42.17 $42.33 $41.94 61,164
2016-12-22 $42.41 $42.41 $42.16 $42.23 $41.84 131,825
2016-12-21 $42.50 $42.59 $42.43 $42.44 $42.05 99,357
2016-12-20 $42.59 $42.59 $42.43 $42.52 $42.13 165,074
2016-12-19 $42.31 $42.54 $42.31 $42.44 $42.05 138,336
2016-12-16 $42.26 $42.56 $42.26 $42.29 $41.90 107,099
2016-12-15 $42.48 $42.74 $42.39 $42.54 $41.96 142,200
2016-12-14 $42.85 $42.94 $42.42 $42.46 $41.88 102,404
2016-12-13 $42.70 $42.98 $42.69 $42.82 $42.24 244,146
2016-12-12 $42.66 $42.71 $42.53 $42.64 $42.06 93,686
2016-12-09 $42.72 $42.80 $42.63 $42.71 $42.13 208,015
2016-12-08 $42.67 $42.77 $42.49 $42.70 $42.12 184,178
2016-12-07 $42.13 $42.63 $42.09 $42.57 $41.99 162,383
2016-12-06 $42.01 $42.17 $41.94 $42.16 $41.58 273,415
2016-12-05 $41.80 $41.99 $41.78 $41.94 $41.37 247,674
2016-12-02 $41.55 $41.74 $41.53 $41.64 $41.07 200,296
2016-12-01 $42.00 $42.00 $41.43 $41.52 $40.95 129,655
2016-11-30 $42.54 $42.57 $41.95 $41.95 $41.38 750,808
2016-11-29 $42.35 $42.61 $42.35 $42.50 $41.92 286,292
2016-11-28 $42.51 $42.56 $42.36 $42.39 $41.81 119,284
2016-11-25 $42.42 $42.58 $42.42 $42.58 $42.00 60,908
2016-11-23 $42.19 $42.39 $42.19 $42.39 $41.81 136,556
2016-11-22 $42.19 $42.33 $42.09 $42.30 $41.72 152,624
2016-11-21 $41.97 $42.10 $41.94 $42.08 $41.51 151,931
2016-11-18 $41.99 $42.02 $41.81 $41.84 $41.27 172,949
2016-11-17 $41.81 $42.03 $41.81 $41.94 $41.37 113,720
2016-11-16 $41.45 $41.75 $41.45 $41.73 $41.16 688,625
2016-11-15 $41.30 $41.59 $41.30 $41.55 $40.98 380,757
2016-11-14 $41.34 $41.34 $41.02 $41.20 $40.64 149,359
2016-11-11 $40.98 $41.28 $40.96 $41.22 $40.66 249,723
2016-11-10 $41.59 $41.63 $40.92 $41.02 $40.46 622,373
2016-11-09 $40.87 $41.51 $40.75 $41.39 $40.83 313,084
2016-11-08 $41.00 $41.46 $41.00 $41.33 $40.77 155,955
2016-11-07 $40.75 $41.06 $40.74 $41.06 $40.50 270,897
2016-11-04 $40.36 $40.61 $40.29 $40.31 $39.76 201,782
2016-11-03 $40.53 $40.62 $40.31 $40.34 $39.79 288,121
2016-11-02 $40.67 $40.77 $40.47 $40.51 $39.95 193,755
2016-11-01 $41.21 $41.22 $40.66 $40.82 $40.26 1,024,153
2016-10-31 $41.05 $41.22 $41.00 $41.20 $40.64 660,116
2016-10-28 $40.83 $41.19 $40.83 $40.95 $40.39 138,631
2016-10-27 $41.30 $41.30 $40.84 $40.90 $40.34 368,995
2016-10-26 $41.35 $41.40 $41.21 $41.30 $40.74 132,169
2016-10-25 $41.67 $41.67 $41.46 $41.46 $40.89 180,272
2016-10-24 $41.69 $41.89 $41.69 $41.77 $41.20 240,558
2016-10-21 $41.39 $41.56 $41.30 $41.54 $40.97 125,652
2016-10-20 $41.74 $41.74 $41.44 $41.58 $41.01 97,693
2016-10-19 $41.75 $41.83 $41.60 $41.78 $41.21 123,177
2016-10-18 $41.81 $41.91 $41.71 $41.73 $41.16 168,325
2016-10-17 $41.50 $41.60 $41.47 $41.50 $40.93 77,044
2016-10-14 $41.69 $41.82 $41.50 $41.52 $40.95 72,849
2016-10-13 $41.38 $41.61 $41.19 $41.51 $40.94 132,960
2016-10-12 $41.38 $41.67 $41.34 $41.59 $41.02 84,424
2016-10-11 $41.84 $41.95 $41.23 $41.37 $40.81 150,356
2016-10-10 $41.87 $42.10 $41.87 $41.95 $41.38 105,362
2016-10-07 $41.94 $41.94 $41.52 $41.69 $41.12 66,836
2016-10-06 $41.76 $41.92 $41.70 $41.92 $41.35 65,078
2016-10-05 $41.87 $41.97 $41.80 $41.82 $41.25 181,769
2016-10-04 $42.19 $42.23 $41.74 $41.84 $41.27 277,250
2016-10-03 $42.34 $42.36 $42.08 $42.15 $41.57 368,998
2016-09-30 $42.42 $42.56 $42.27 $42.41 $41.83 116,279
2016-09-29 $42.60 $42.69 $42.14 $42.27 $41.69 81,729
2016-09-28 $42.58 $42.70 $42.35 $42.68 $42.10 71,338
2016-09-27 $42.36 $42.60 $42.34 $42.54 $41.96 111,470
2016-09-26 $42.43 $42.60 $42.35 $42.36 $41.78 261,984
2016-09-23 $42.74 $42.75 $42.57 $42.60 $42.02 78,166
2016-09-22 $42.65 $42.87 $42.65 $42.84 $42.26 343,249
2016-09-21 $42.19 $42.46 $41.93 $42.44 $41.86 108,949
2016-09-20 $42.29 $42.32 $42.10 $42.12 $41.55 91,960
2016-09-19 $42.10 $42.27 $41.99 $42.13 $41.55 214,423
2016-09-16 $42.06 $42.10 $41.88 $41.98 $41.41 225,863
2016-09-15 $41.70 $42.24 $41.67 $42.19 $41.57 238,606
2016-09-14 $41.80 $41.98 $41.65 $41.76 $41.15 98,611
2016-09-13 $42.16 $42.17 $41.64 $41.77 $41.16 144,023
2016-09-12 $41.74 $42.43 $41.71 $42.37 $41.75 121,064
2016-09-09 $42.68 $42.76 $41.87 $41.87 $41.26 168,087
2016-09-08 $43.11 $43.11 $42.93 $42.95 $42.32 224,846
2016-09-07 $43.20 $43.25 $43.08 $43.25 $42.62 205,112
2016-09-06 $43.25 $43.26 $43.06 $43.23 $42.60 313,818
2016-09-02 $43.00 $43.22 $43.00 $43.20 $42.57 72,175
2016-09-01 $42.80 $42.92 $42.67 $42.87 $42.24 80,750
2016-08-31 $42.81 $42.83 $42.62 $42.78 $42.15 98,381
2016-08-30 $42.95 $43.03 $42.75 $42.85 $42.22 84,826
2016-08-29 $42.75 $43.03 $42.75 $42.96 $42.33 102,087
2016-08-26 $42.89 $43.10 $42.53 $42.70 $42.07 69,531
2016-08-25 $42.80 $43.01 $42.77 $42.85 $42.22 88,198
2016-08-24 $43.06 $43.06 $42.79 $42.85 $42.22 278,166
2016-08-23 $43.17 $43.23 $43.04 $43.04 $42.41 106,962
2016-08-22 $43.00 $43.10 $42.94 $43.08 $42.45 122,479
2016-08-19 $43.03 $43.04 $42.83 $43.02 $42.39 1,044,948
2016-08-18 $42.84 $43.04 $42.84 $43.03 $42.40 178,926
2016-08-17 $42.79 $42.86 $42.58 $42.83 $42.20 185,566
2016-08-16 $43.07 $43.07 $42.80 $42.82 $42.19 219,081
2016-08-15 $43.22 $43.28 $43.20 $43.21 $42.58 207,885
2016-08-12 $43.17 $43.22 $43.07 $43.14 $42.51 129,044
2016-08-11 $43.28 $43.37 $43.14 $43.21 $42.58 101,546
2016-08-10 $43.09 $43.18 $43.00 $43.13 $42.50 86,952
2016-08-09 $42.99 $43.13 $42.98 $43.05 $42.42 140,200
2016-08-08 $43.15 $43.15 $42.90 $42.95 $42.32 103,556
2016-08-05 $43.05 $43.14 $43.05 $43.10 $42.47 67,876
2016-08-04 $42.84 $42.93 $42.75 $42.82 $42.19 55,484
2016-08-03 $42.77 $42.77 $42.66 $42.76 $42.13 78,323
2016-08-02 $43.03 $43.06 $42.70 $42.82 $42.19 131,471
2016-08-01 $43.06 $43.23 $43.02 $43.12 $42.49 404,992
2016-07-29 $42.92 $43.19 $42.88 $43.06 $42.43 99,041
2016-07-28 $42.68 $43.01 $42.67 $42.94 $42.31 96,887
2016-07-27 $42.95 $42.95 $42.52 $42.66 $42.03 194,251
2016-07-26 $42.86 $43.02 $42.75 $42.89 $42.26 73,509
2016-07-25 $42.98 $42.98 $42.75 $42.88 $42.25 86,582
2016-07-22 $42.71 $43.07 $42.71 $43.02 $42.39 77,776
2016-07-21 $42.92 $42.92 $42.57 $42.72 $42.09 173,023
2016-07-20 $42.87 $43.02 $42.85 $42.97 $42.34 91,699
2016-07-19 $42.64 $42.77 $42.64 $42.77 $42.14 72,741
2016-07-18 $42.78 $42.80 $42.62 $42.72 $42.09 98,825
2016-07-15 $42.97 $42.97 $42.72 $42.75 $42.12 113,511
2016-07-14 $43.01 $43.05 $42.83 $42.89 $42.26 90,059
2016-07-13 $42.81 $42.97 $42.79 $42.83 $42.20 67,581
2016-07-12 $42.96 $42.96 $42.79 $42.85 $42.22 212,769
2016-07-11 $42.83 $42.95 $42.78 $42.84 $42.21 325,347
2016-07-08 $42.40 $42.73 $42.38 $42.70 $42.07 249,732
2016-07-07 $42.22 $42.28 $42.03 $42.15 $41.53 102,822
2016-07-06 $41.90 $42.19 $41.84 $42.18 $41.56 94,356
2016-07-05 $42.02 $42.06 $41.85 $41.99 $41.37 192,333
2016-07-01 $42.11 $42.29 $41.99 $42.08 $41.46 363,803
2016-06-30 $41.59 $42.10 $41.52 $42.10 $41.48 377,996
2016-06-29 $41.07 $41.50 $41.07 $41.47 $40.86 289,560
2016-06-28 $40.37 $40.82 $40.37 $40.80 $40.20 496,548
2016-06-27 $40.48 $40.52 $39.84 $40.13 $39.54 278,531
2016-06-24 $40.69 $41.29 $40.62 $40.75 $40.15 154,625
2016-06-23 $41.74 $41.94 $41.71 $41.93 $41.32 146,615
2016-06-22 $41.52 $41.67 $41.45 $41.46 $40.85 128,330
2016-06-21 $41.53 $41.60 $41.44 $41.48 $40.87 71,131
2016-06-20 $41.41 $41.71 $41.41 $41.47 $40.86 88,854
2016-06-17 $41.35 $41.35 $40.98 $41.13 $40.53 430,053
2016-06-16 $41.22 $41.49 $41.04 $41.36 $40.65 131,855
2016-06-15 $41.53 $41.57 $41.31 $41.34 $40.63 182,812
2016-06-14 $41.31 $41.44 $41.19 $41.40 $40.69 68,433
2016-06-13 $41.71 $41.84 $41.42 $41.44 $40.73 70,320
2016-06-10 $42.00 $42.00 $41.72 $41.84 $41.12 73,892
2016-06-09 $42.10 $42.25 $42.07 $42.22 $41.50 109,718
2016-06-08 $42.00 $42.24 $41.95 $42.19 $41.47 91,721
2016-06-07 $41.95 $42.13 $41.94 $42.01 $41.29 95,919
2016-06-06 $41.90 $42.01 $41.81 $41.92 $41.20 132,600
2016-06-03 $41.92 $41.93 $41.60 $41.86 $41.14 154,851
2016-06-02 $41.70 $41.95 $41.63 $41.94 $41.22 148,960
2016-06-01 $41.48 $41.79 $41.48 $41.79 $41.08 342,749
2016-05-31 $41.75 $41.77 $41.45 $41.60 $40.89 281,260
2016-05-27 $41.47 $41.68 $41.47 $41.67 $40.96 58,157
2016-05-26 $41.38 $41.51 $41.38 $41.45 $40.74 87,774
2016-05-25 $41.37 $41.42 $41.28 $41.32 $40.61 146,102
2016-05-24 $40.83 $41.37 $40.83 $41.30 $40.59 141,133
2016-05-23 $40.86 $40.90 $40.68 $40.70 $40.00 127,873
2016-05-20 $40.73 $40.97 $40.73 $40.88 $40.18 116,089
2016-05-19 $40.51 $40.74 $40.41 $40.67 $39.97 184,401
2016-05-18 $40.71 $41.02 $40.57 $40.76 $40.06 168,229
2016-05-17 $41.23 $41.32 $40.66 $40.80 $40.10 166,984
2016-05-16 $40.95 $41.44 $40.95 $41.35 $40.64 130,069
2016-05-13 $41.18 $41.29 $40.87 $40.97 $40.26 160,650
2016-05-12 $41.21 $41.36 $41.00 $41.27 $40.56 320,898
2016-05-11 $41.44 $41.44 $41.09 $41.09 $40.39 106,963
2016-05-10 $41.16 $41.48 $41.16 $41.46 $40.75 80,344
2016-05-09 $40.73 $41.15 $40.73 $41.04 $40.34 152,631
2016-05-06 $40.41 $40.79 $40.35 $40.76 $40.06 219,957
2016-05-05 $40.57 $40.71 $40.50 $40.54 $39.85 255,696
2016-05-04 $40.32 $40.55 $40.28 $40.48 $39.79 366,614
2016-05-03 $40.65 $40.74 $40.40 $40.59 $39.90 839,097
2016-05-02 $40.53 $40.89 $40.53 $40.85 $40.15 316,403
2016-04-29 $40.55 $40.55 $40.26 $40.49 $39.80 194,832
2016-04-28 $40.79 $41.01 $40.51 $40.59 $39.90 331,111
2016-04-27 $40.94 $41.10 $40.79 $41.02 $40.32 360,828
2016-04-26 $40.83 $41.05 $40.80 $40.96 $40.26 156,805
2016-04-25 $40.68 $40.79 $40.62 $40.79 $40.09 238,099
2016-04-22 $40.70 $40.84 $40.56 $40.82 $40.12 435,936
2016-04-21 $41.21 $41.21 $40.68 $40.72 $40.02 219,674
2016-04-20 $41.21 $41.31 $41.00 $41.15 $40.45 314,666
2016-04-19 $41.28 $41.30 $41.06 $41.16 $40.46 159,960
2016-04-18 $40.84 $41.23 $40.82 $41.20 $40.50 121,308
2016-04-15 $40.73 $40.96 $40.73 $40.94 $40.24 91,067
2016-04-14 $40.87 $40.92 $40.73 $40.77 $40.07 268,687
2016-04-13 $40.69 $40.87 $40.57 $40.87 $40.17 248,034
2016-04-12 $40.23 $40.54 $40.10 $40.48 $39.79 130,814
2016-04-11 $40.59 $40.67 $40.21 $40.22 $39.53 151,068
2016-04-08 $40.61 $40.68 $40.40 $40.50 $39.81 107,940
2016-04-07 $40.65 $40.65 $40.23 $40.39 $39.70 145,292
2016-04-06 $40.44 $40.80 $40.42 $40.79 $40.09 109,178
2016-04-05 $40.47 $40.65 $40.39 $40.44 $39.75 235,674
2016-04-04 $41.13 $41.13 $40.70 $40.74 $40.04 140,558
2016-04-01 $40.61 $41.21 $40.53 $41.19 $40.49 133,522
2016-03-31 $40.82 $40.95 $40.72 $40.78 $40.08 381,369
2016-03-30 $40.86 $41.00 $40.76 $40.83 $40.13 234,773
2016-03-29 $40.08 $40.69 $40.00 $40.68 $39.98 132,188
2016-03-28 $40.13 $40.20 $39.96 $40.11 $39.42 85,674
2016-03-24 $39.98 $40.05 $39.81 $40.05 $39.36 195,198
2016-03-23 $40.38 $40.38 $40.14 $40.14 $39.45 121,681
2016-03-22 $40.23 $40.62 $40.23 $40.49 $39.80 93,364
2016-03-21 $40.40 $40.47 $40.31 $40.38 $39.69 135,265
2016-03-18 $40.46 $40.56 $40.26 $40.43 $39.74 109,115
2016-03-17 $40.06 $40.42 $39.91 $40.30 $39.61 339,172
2016-03-16 $39.82 $40.16 $39.76 $40.10 $39.41 200,403
2016-03-15 $39.81 $40.00 $39.75 $39.87 $39.19 102,946
2016-03-14 $39.91 $40.09 $39.87 $40.00 $39.32 222,523
2016-03-11 $39.78 $40.05 $39.71 $40.04 $39.36 115,553
2016-03-10 $39.53 $39.77 $39.06 $39.42 $38.75 226,916
2016-03-09 $39.54 $39.54 $39.28 $39.40 $38.73 136,487
2016-03-08 $39.51 $39.72 $39.35 $39.40 $38.72 208,440
2016-03-07 $39.69 $39.92 $39.50 $39.72 $39.04 395,095
2016-03-04 $39.82 $40.03 $39.64 $39.86 $39.18 341,590
2016-03-03 $39.66 $39.81 $39.46 $39.79 $39.11 120,210
2016-03-02 $39.61 $39.71 $39.46 $39.71 $39.03 155,566
2016-03-01 $39.01 $39.70 $38.95 $39.70 $39.02 203,767
2016-02-29 $39.07 $39.23 $38.74 $38.74 $38.08 171,719
2016-02-26 $39.22 $39.33 $39.06 $39.09 $38.42 289,791
2016-02-25 $38.82 $39.16 $38.67 $39.12 $38.45 201,662
2016-02-24 $38.00 $38.67 $37.83 $38.63 $37.97 272,410
2016-02-23 $38.49 $38.58 $38.22 $38.30 $37.64 302,402
2016-02-22 $38.48 $38.69 $38.43 $38.57 $37.91 239,342
2016-02-19 $37.79 $38.18 $37.63 $38.16 $37.51 1,715,232
2016-02-18 $38.25 $38.25 $37.91 $37.96 $37.31 362,133
2016-02-17 $37.88 $38.31 $37.88 $38.20 $37.55 770,710
2016-02-16 $37.18 $37.64 $37.16 $37.60 $36.96 701,769
2016-02-12 $36.50 $36.85 $36.31 $36.83 $36.20 988,858
2016-02-11 $35.85 $36.36 $35.74 $36.12 $35.50 2,012,221
2016-02-10 $36.38 $36.99 $36.38 $36.39 $35.77 649,960
2016-02-09 $35.49 $36.41 $35.42 $36.07 $35.45 1,098,402
2016-02-08 $36.50 $36.50 $35.46 $35.93 $35.32 746,905
2016-02-05 $37.71 $37.71 $36.67 $36.78 $36.15 214,420
2016-02-04 $37.83 $38.09 $37.58 $37.83 $37.18 275,360
2016-02-03 $38.08 $38.12 $37.25 $37.93 $37.28 453,080
2016-02-02 $38.27 $38.29 $37.69 $37.84 $37.19 250,644
2016-02-01 $38.19 $38.71 $38.08 $38.57 $37.91 194,533
2016-01-29 $37.57 $38.44 $37.57 $38.37 $37.71 247,878
2016-01-28 $37.72 $37.75 $37.29 $37.56 $36.92 225,643
2016-01-27 $38.11 $38.31 $37.41 $37.62 $36.98 360,637
2016-01-26 $37.93 $38.29 $37.74 $38.22 $37.56 474,761
2016-01-25 $38.36 $38.37 $37.78 $37.83 $37.18 156,823
2016-01-22 $38.16 $38.52 $38.08 $38.47 $37.81 456,045
2016-01-21 $37.71 $38.07 $37.43 $37.58 $36.94 364,850
2016-01-20 $37.28 $38.04 $36.50 $37.68 $37.04 1,407,079
2016-01-19 $38.07 $38.21 $37.41 $37.75 $37.10 1,498,126
2016-01-15 $37.57 $37.85 $37.20 $37.74 $37.09 700,392
2016-01-14 $38.01 $38.64 $37.48 $38.34 $37.68 972,485
2016-01-13 $39.13 $39.17 $37.79 $37.89 $37.24 1,329,316
2016-01-12 $38.93 $39.19 $38.52 $39.05 $38.38 983,056
2016-01-11 $38.91 $39.06 $38.16 $38.61 $37.95 2,189,676
2016-01-08 $39.35 $39.45 $38.67 $38.72 $38.06 1,159,595
2016-01-07 $39.54 $39.84 $39.12 $39.17 $38.50 725,506
2016-01-06 $40.06 $40.36 $39.88 $40.13 $39.44 301,426
2016-01-05 $40.59 $40.74 $40.41 $40.59 $39.90 432,235
2016-01-04 $40.77 $40.80 $40.14 $40.47 $39.78 1,264,339
2015-12-31 $41.70 $41.83 $41.37 $41.37 $40.66 321,627
2015-12-30 $42.07 $42.09 $41.81 $41.84 $41.12 200,577
2015-12-29 $41.86 $42.16 $41.86 $42.10 $41.38 258,692
2015-12-28 $41.50 $41.71 $41.35 $41.71 $41.00 209,726
2015-12-24 $41.69 $41.75 $41.56 $41.65 $40.94 98,088
2015-12-23 $41.66 $41.77 $41.52 $41.76 $41.05 226,352
2015-12-22 $41.35 $41.51 $40.99 $41.41 $40.70 455,837
2015-12-21 $41.18 $41.34 $40.97 $41.18 $40.48 393,196
2015-12-18 $41.43 $41.43 $40.95 $40.95 $40.25 93,895
2015-12-17 $42.19 $42.21 $41.57 $41.57 $40.83 276,396
2015-12-16 $41.75 $42.18 $41.58 $42.09 $41.34 701,223
2015-12-15 $41.62 $41.70 $41.39 $41.55 $40.81 360,393
2015-12-14 $41.19 $41.36 $40.84 $41.36 $40.63 211,029
2015-12-11 $41.53 $41.66 $41.11 $41.21 $40.48 183,484
2015-12-10 $41.94 $42.18 $41.86 $41.99 $41.25 190,139
2015-12-09 $42.29 $42.65 $41.82 $41.91 $41.17 292,166
2015-12-08 $42.11 $42.53 $42.06 $42.40 $41.65 158,578
2015-12-07 $42.54 $42.55 $42.27 $42.42 $41.67 181,127
2015-12-04 $41.91 $42.65 $41.91 $42.63 $41.87 114,087
2015-12-03 $42.61 $42.67 $41.65 $41.83 $41.09 253,998
2015-12-02 $42.79 $42.88 $42.45 $42.51 $41.76 332,508
2015-12-01 $42.67 $42.87 $42.56 $42.78 $42.02 509,974
2015-11-30 $42.87 $42.90 $42.45 $42.51 $41.76 215,233
2015-11-27 $42.78 $42.89 $42.68 $42.84 $42.08 35,086
2015-11-25 $42.65 $42.82 $42.65 $42.76 $42.00 198,543
2015-11-24 $42.32 $42.64 $42.16 $42.60 $41.85 238,341
2015-11-23 $42.51 $42.82 $42.49 $42.60 $41.85 211,295
2015-11-20 $42.46 $42.68 $42.43 $42.50 $41.75 219,381
2015-11-19 $42.23 $42.45 $42.23 $42.25 $41.50 251,077
2015-11-18 $41.69 $42.26 $41.61 $42.23 $41.48 227,878
2015-11-17 $41.63 $41.86 $41.47 $41.52 $40.78 205,644
2015-11-16 $41.05 $41.54 $40.99 $41.54 $40.80 197,334
2015-11-13 $41.51 $41.51 $41.08 $41.15 $40.42 212,700
2015-11-12 $42.11 $42.15 $41.61 $41.63 $40.89 501,715
2015-11-11 $42.65 $42.65 $42.34 $42.38 $41.63 193,134
2015-11-10 $42.18 $42.57 $42.15 $42.56 $41.81 144,706
2015-11-09 $42.75 $42.78 $42.17 $42.39 $41.64 544,932
2015-11-06 $42.92 $42.95 $42.61 $42.93 $42.17 271,250
2015-11-05 $42.95 $43.02 $42.66 $42.94 $42.18 310,456
2015-11-04 $43.08 $43.12 $42.73 $42.91 $42.15 340,429
2015-11-03 $43.09 $43.19 $42.87 $43.06 $42.30 423,199
2015-11-02 $42.82 $43.21 $42.77 $43.19 $42.42 910,904
2015-10-30 $42.90 $42.98 $42.74 $42.79 $42.03 557,235
2015-10-29 $42.76 $42.87 $42.68 $42.82 $42.06 177,451
2015-10-28 $42.30 $42.73 $42.19 $42.73 $41.97 282,744
2015-10-27 $42.13 $42.24 $41.98 $42.19 $41.44 364,160
2015-10-26 $42.02 $42.32 $41.97 $42.26 $41.51 293,818
2015-10-23 $42.10 $42.12 $41.79 $42.05 $41.30 254,147
2015-10-22 $41.61 $41.87 $41.43 $41.84 $41.10 224,268
2015-10-21 $41.79 $41.82 $41.20 $41.41 $40.68 168,369
2015-10-20 $41.83 $41.98 $41.62 $41.70 $40.96 79,245
2015-10-19 $41.63 $41.94 $41.55 $41.90 $41.16 237,712
2015-10-16 $41.60 $41.75 $41.48 $41.72 $40.98 128,194
2015-10-15 $41.12 $41.49 $40.89 $41.49 $40.75 125,588
2015-10-14 $41.34 $41.49 $40.87 $40.92 $40.19 125,648
2015-10-13 $41.54 $41.83 $41.30 $41.33 $40.60 106,754
2015-10-12 $41.54 $41.82 $41.41 $41.75 $41.01 193,287
2015-10-09 $41.27 $41.54 $41.20 $41.44 $40.71 261,447
2015-10-08 $40.83 $41.33 $40.69 $41.25 $40.52 177,297
2015-10-07 $40.76 $40.95 $40.47 $40.90 $40.18 439,557
2015-10-06 $41.22 $41.22 $40.49 $40.66 $39.94 406,782
2015-10-05 $41.09 $41.30 $40.98 $41.24 $40.51 273,224
2015-10-02 $39.95 $40.83 $39.66 $40.83 $40.11 202,897
2015-10-01 $40.20 $40.32 $39.78 $40.29 $39.58 256,944
2015-09-30 $39.82 $40.22 $39.68 $40.18 $39.47 338,154
2015-09-29 $39.67 $39.90 $39.10 $39.34 $38.64 548,638
2015-09-28 $40.72 $40.73 $39.45 $39.59 $38.89 541,786
2015-09-25 $41.46 $41.50 $40.70 $40.98 $40.25 130,374
2015-09-24 $41.14 $41.16 $40.68 $41.04 $40.31 141,624
2015-09-23 $41.48 $41.62 $41.26 $41.41 $40.68 117,161
2015-09-22 $41.61 $41.70 $41.22 $41.48 $40.74 109,153
2015-09-21 $42.21 $42.55 $41.75 $42.03 $41.29 175,337
2015-09-18 $42.00 $42.42 $41.93 $42.00 $41.26 334,089
2015-09-17 $42.58 $43.16 $42.52 $42.61 $41.82 491,711
2015-09-16 $42.37 $42.63 $42.18 $42.62 $41.83 166,441
2015-09-15 $41.84 $42.28 $41.65 $42.21 $41.43 260,737
2015-09-14 $41.95 $41.95 $41.62 $41.74 $40.97 151,442
2015-09-11 $41.48 $41.92 $41.41 $41.92 $41.14 125,639
2015-09-10 $41.40 $41.87 $41.39 $41.64 $40.87 356,861
2015-09-09 $42.25 $42.30 $41.38 $41.46 $40.69 316,230
2015-09-08 $41.47 $41.92 $41.33 $41.88 $41.11 234,128
2015-09-04 $40.87 $41.11 $40.62 $40.83 $40.07 109,570
2015-09-03 $41.42 $41.73 $41.17 $41.33 $40.56 221,753
2015-09-02 $40.89 $41.26 $40.61 $41.26 $40.50 396,161
2015-09-01 $40.74 $41.06 $40.26 $40.45 $39.70 779,398
2015-08-31 $41.89 $42.04 $41.49 $41.54 $40.77 621,947
2015-08-28 $41.83 $42.18 $41.78 $42.07 $41.29 423,807
2015-08-27 $41.55 $42.13 $41.32 $42.00 $41.22 714,263
2015-08-26 $40.60 $41.09 $39.79 $41.03 $40.27 421,274
2015-08-25 $40.69 $41.15 $39.79 $39.81 $39.07 1,040,830
2015-08-24 $38.37 $41.13 $26.59 $39.90 $39.16 2,520,319
2015-08-21 $42.45 $42.50 $41.36 $41.36 $40.60 1,061,429
2015-08-20 $43.51 $43.57 $42.78 $42.79 $42.00 342,878
2015-08-19 $43.90 $44.13 $43.59 $43.88 $43.07 115,586
2015-08-18 $44.15 $44.26 $44.01 $44.04 $43.23 128,287
2015-08-17 $43.76 $44.21 $43.62 $44.21 $43.39 530,376
2015-08-14 $43.58 $43.88 $43.54 $43.86 $43.05 83,223
2015-08-13 $43.44 $43.87 $43.35 $43.66 $42.85 198,787
2015-08-12 $43.14 $43.49 $42.66 $43.43 $42.63 286,593
2015-08-11 $43.61 $43.72 $43.32 $43.48 $42.68 273,047
2015-08-10 $43.81 $44.04 $43.81 $43.95 $43.14 137,025
2015-08-07 $43.53 $43.59 $43.25 $43.55 $42.74 142,721
2015-08-06 $44.36 $44.36 $43.43 $43.55 $42.74 190,434
2015-08-05 $44.20 $44.51 $44.20 $44.30 $43.48 232,246
2015-08-04 $43.96 $44.16 $43.88 $44.01 $43.20 152,061
2015-08-03 $44.15 $44.15 $43.62 $43.91 $43.10 162,821
2015-07-31 $44.15 $44.26 $44.04 $44.10 $43.28 141,183
2015-07-30 $43.81 $44.06 $43.62 $44.04 $43.23 122,448
2015-07-29 $43.89 $43.95 $43.56 $43.93 $43.12 278,633
2015-07-28 $43.40 $43.79 $43.21 $43.74 $42.93 332,032
2015-07-27 $43.37 $43.37 $43.06 $43.15 $42.35 180,873
2015-07-24 $44.11 $44.14 $43.47 $43.59 $42.78 437,480
2015-07-23 $44.33 $44.49 $44.02 $44.05 $43.24 168,277
2015-07-22 $43.85 $44.23 $43.80 $44.18 $43.36 470,542
2015-07-21 $44.31 $44.34 $43.99 $44.08 $43.26 172,885
2015-07-20 $44.28 $44.43 $44.18 $44.32 $43.50 219,560
2015-07-17 $44.29 $44.29 $44.05 $44.18 $43.36 266,855
2015-07-16 $44.21 $44.31 $44.10 $44.30 $43.48 302,463
2015-07-15 $44.24 $44.29 $44.04 $44.08 $43.26 156,401
2015-07-14 $43.89 $44.22 $43.89 $44.15 $43.33 170,198
2015-07-13 $43.66 $43.91 $43.66 $43.89 $43.08 228,146
2015-07-10 $43.18 $43.40 $43.12 $43.37 $42.57 117,910
2015-07-09 $43.01 $43.12 $42.71 $42.73 $41.94 125,151
2015-07-08 $43.09 $43.17 $42.50 $42.56 $41.77 250,114
2015-07-07 $43.30 $43.39 $42.64 $43.38 $42.58 317,422
2015-07-06 $42.96 $43.42 $42.91 $43.19 $42.39 114,561
2015-07-02 $43.39 $43.46 $43.11 $43.26 $42.46 165,635

Invesco DWA Momentum ETF (PDP) News Headlines

Recent Invesco DWA Momentum ETF (PDP) News
Similar Companies to Invesco DWA Momentum ETF (PDP) 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.