Invesco Dynamic Pharmaceuticals ETF (PJP) Exchange: NYSE ARCA

Data as of April 24, 2024

$76.35 ($-0.05) -0.06%

Invesco Dynamic Pharmaceuticals ETF - Daily Information
Click for more stock information on Invesco Dynamic Pharmaceuticals ETF.
Daily Information Data
Date April 24, 2024
Open $76.42
Previous Close $76.35
High $76.45
Low $76.20
Adjusted Open $76.42
Previous Adjusted Close $76.35
Adjusted High $76.45
Adjusted Low $76.20

About Invesco Dynamic Pharmaceuticals ETF (PJP)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, ICE Data Indices, LLC (“ICE Data” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of common stocks of U.S. pharmaceutical companies. These companies are engaged principally in the research, development, manufacture, sale or distribution of pharmaceuticals and drugs of all types. In accordance with the Underlying Index methodology, the various types of companies may include companies from the following segments of the pharmaceutical industry: Big Pharmaceutical: Large, vertically integrated drug companies that actively participate in all major phases of the drug development process, including research and development, animal and human testing, manufacturing and sales and marketing. Specialty Pharmaceutical: Midsize, often vertically integrated drug companies specializing in one or two therapeutic areas using both traditional chemical techniques and biotechnological techniques (involving living organisms, cells, and/or components of cells) to develop drugs. Generic Pharmaceutical: Generally midsize to small non-vertically integrated drug companies that actively participate only in the manufacturing and sometimes sales and marketing of patent-expired drugs. As of June 30, 2020, the Underlying Index was comprised of 30 constituents with market capitalizations ranging from $624 million to $370.5 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the pharmaceuticals and biotechnology industries. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Historical Stock Data for Invesco Dynamic Pharmaceuticals ETF (PJP)

Date Open High Low Close Adj.Close Volume
2024-04-24 $76.42 $76.45 $76.20 $76.35 $76.35 2,652
2024-04-23 $76.48 $76.90 $76.40 $76.40 $76.40 3,586
2024-04-22 $76.47 $76.86 $75.99 $75.99 $75.99 6,613
2024-04-19 $75.79 $76.06 $75.60 $76.06 $76.06 11,635
2024-04-18 $75.62 $76.00 $75.33 $75.33 $75.33 2,897
2024-04-17 $76.34 $76.38 $75.75 $75.80 $75.80 5,071
2024-04-16 $75.94 $76.37 $75.87 $75.96 $75.96 6,306
2024-04-15 $76.88 $77.05 $75.89 $76.03 $76.03 33,559
2024-04-12 $77.72 $77.85 $76.40 $76.54 $76.54 8,719
2024-04-11 $77.52 $78.05 $77.30 $78.00 $78.00 7,097
2024-04-10 $77.33 $77.55 $77.19 $77.46 $77.46 31,348
2024-04-09 $77.83 $78.28 $77.73 $78.28 $78.28 31,463
2024-04-08 $78.17 $78.25 $77.78 $77.80 $77.80 7,843
2024-04-05 $77.65 $78.32 $77.50 $78.24 $78.24 155,726
2024-04-04 $79.14 $79.25 $77.82 $77.91 $77.91 16,182
2024-04-03 $78.75 $78.91 $78.55 $78.71 $78.71 15,988
2024-04-02 $79.08 $79.08 $78.59 $78.61 $78.61 8,188
2024-04-01 $80.16 $80.33 $79.21 $79.56 $79.56 15,176
2024-03-28 $80.26 $80.65 $80.16 $80.16 $80.16 19,580
2024-03-27 $79.73 $80.28 $79.63 $80.28 $80.28 8,141
2024-03-26 $79.31 $79.45 $79.13 $79.15 $79.15 9,571
2024-03-25 $79.48 $79.69 $79.07 $79.12 $79.12 12,309
2024-03-22 $79.79 $79.80 $79.39 $79.41 $79.41 37,387
2024-03-21 $80.11 $80.11 $79.75 $79.84 $79.84 10,964
2024-03-20 $79.11 $79.88 $79.03 $79.75 $79.75 39,401
2024-03-19 $78.72 $79.47 $78.72 $79.46 $79.46 11,927
2024-03-18 $79.15 $79.17 $78.35 $78.79 $78.79 9,825
2024-03-15 $78.42 $79.40 $78.42 $79.12 $78.95 37,853
2024-03-14 $78.03 $78.78 $77.04 $78.56 $78.39 273,585
2024-03-13 $78.16 $78.36 $77.66 $77.97 $77.81 18,456
2024-03-12 $78.16 $78.36 $77.56 $78.16 $77.99 12,405
2024-03-11 $78.13 $78.32 $77.89 $78.29 $78.12 5,244
2024-03-08 $77.95 $78.53 $77.95 $78.33 $78.16 12,311
2024-03-07 $77.57 $78.03 $77.51 $77.81 $77.64 12,768
2024-03-06 $77.19 $77.66 $77.19 $77.50 $77.33 14,697
2024-03-05 $77.30 $77.56 $76.65 $76.91 $76.74 12,713
2024-03-04 $77.95 $77.95 $77.10 $77.27 $77.11 36,692
2024-03-01 $77.68 $78.04 $77.25 $77.90 $77.90 43,284
2024-02-29 $78.49 $78.49 $76.87 $76.89 $76.89 99,598
2024-02-28 $78.62 $78.62 $78.00 $78.02 $78.02 42,446
2024-02-27 $78.62 $79.18 $78.02 $78.72 $78.72 8,662
2024-02-26 $78.23 $78.53 $78.22 $78.40 $78.40 61,630
2024-02-23 $77.85 $78.40 $77.85 $78.39 $78.39 26,483
2024-02-22 $77.21 $77.74 $76.76 $77.60 $77.60 30,421
2024-02-21 $76.80 $77.03 $76.45 $76.79 $76.79 5,545
2024-02-20 $76.93 $77.56 $76.76 $76.81 $76.81 10,565
2024-02-16 $77.31 $77.70 $76.97 $77.16 $77.16 11,401
2024-02-15 $76.92 $77.57 $76.92 $77.46 $77.46 15,483
2024-02-14 $76.52 $76.59 $76.27 $76.58 $76.58 10,159
2024-02-13 $76.59 $76.90 $75.72 $75.99 $75.99 38,857
2024-02-12 $76.73 $77.71 $76.73 $77.66 $77.66 11,497
2024-02-09 $76.52 $76.82 $76.22 $76.82 $76.82 24,124
2024-02-08 $75.82 $76.35 $75.80 $76.35 $76.35 33,484
2024-02-07 $76.86 $76.86 $76.11 $76.11 $76.11 12,498
2024-02-06 $76.38 $76.97 $76.22 $76.91 $76.91 24,853
2024-02-05 $75.50 $76.33 $75.50 $76.13 $76.13 15,145
2024-02-02 $76.36 $76.36 $75.89 $75.95 $75.95 13,015
2024-02-01 $75.96 $76.79 $75.59 $76.66 $76.66 16,551
2024-01-31 $76.76 $76.88 $75.74 $75.75 $75.75 14,590
2024-01-30 $76.99 $76.99 $76.32 $76.59 $76.59 52,504
2024-01-29 $76.68 $77.19 $76.60 $77.07 $77.07 6,164
2024-01-26 $76.90 $77.14 $76.60 $76.68 $76.68 9,971
2024-01-25 $76.30 $76.62 $76.11 $76.62 $76.62 11,046
2024-01-24 $77.04 $77.04 $76.22 $76.29 $76.29 15,184
2024-01-23 $76.74 $76.91 $76.35 $76.91 $76.91 22,653
2024-01-22 $76.25 $76.75 $76.25 $76.67 $76.67 32,133
2024-01-19 $76.04 $76.59 $75.75 $76.44 $76.44 45,270
2024-01-18 $76.11 $76.27 $75.62 $76.20 $76.20 100,715
2024-01-17 $76.39 $76.41 $75.82 $76.18 $76.18 16,364
2024-01-16 $76.54 $76.76 $76.29 $76.46 $76.46 15,428
2024-01-12 $76.55 $77.18 $76.55 $76.84 $76.84 15,277
2024-01-11 $76.75 $76.75 $75.85 $76.44 $76.44 105,798
2024-01-10 $77.20 $77.20 $76.58 $77.00 $77.00 19,625
2024-01-09 $77.44 $77.77 $77.28 $77.28 $77.28 4,574
2024-01-08 $76.98 $77.89 $76.62 $77.87 $77.87 7,504
2024-01-05 $77.06 $77.15 $76.71 $77.06 $77.06 6,367
2024-01-04 $76.79 $77.11 $76.72 $76.90 $76.90 7,501
2024-01-03 $76.89 $77.04 $76.39 $76.54 $76.54 8,665
2024-01-02 $74.82 $76.69 $74.82 $76.45 $76.45 9,889
2023-12-29 $76.13 $76.33 $75.79 $76.10 $76.10 20,012
2023-12-28 $76.06 $76.57 $76.06 $76.34 $76.34 10,927
2023-12-27 $76.01 $76.29 $75.98 $76.15 $76.15 78,762
2023-12-26 $75.43 $75.97 $75.41 $75.86 $75.86 8,068
2023-12-22 $75.11 $75.53 $75.08 $75.46 $75.46 9,890
2023-12-21 $73.89 $74.74 $73.89 $74.74 $74.74 12,041
2023-12-20 $75.03 $75.03 $73.70 $73.71 $73.71 11,435
2023-12-19 $73.84 $74.88 $73.84 $74.88 $74.88 10,224
2023-12-18 $73.77 $74.06 $73.62 $73.86 $73.86 15,331
2023-12-15 $74.21 $74.26 $73.41 $73.78 $73.59 6,658
2023-12-14 $74.76 $75.00 $74.14 $74.41 $74.22 10,341
2023-12-13 $72.84 $74.69 $72.63 $74.67 $74.48 43,844
2023-12-12 $72.51 $73.18 $71.99 $73.12 $72.93 12,971
2023-12-11 $72.10 $72.25 $71.97 $72.18 $71.99 9,953
2023-12-08 $71.81 $72.11 $71.75 $72.03 $72.03 6,231
2023-12-07 $71.73 $71.93 $71.10 $71.83 $71.83 6,722
2023-12-06 $71.93 $72.17 $71.56 $71.56 $71.56 4,227
2023-12-05 $71.84 $72.05 $71.40 $71.83 $71.83 10,269
2023-12-04 $71.28 $72.29 $71.28 $71.95 $71.95 6,897
2023-12-01 $70.60 $71.39 $70.55 $71.39 $71.39 10,602
2023-11-30 $70.00 $71.00 $70.00 $70.76 $70.76 8,356
2023-11-29 $69.53 $70.29 $69.53 $69.99 $69.99 5,760
2023-11-28 $69.76 $69.78 $69.53 $69.59 $69.59 11,543
2023-11-27 $70.39 $70.39 $69.92 $69.96 $69.96 2,108
2023-11-24 $70.33 $70.70 $70.33 $70.58 $70.58 7,277
2023-11-22 $70.30 $70.30 $70.09 $70.25 $70.25 1,687
2023-11-21 $70.19 $70.43 $69.99 $69.99 $69.99 2,516
2023-11-20 $69.64 $70.32 $69.64 $70.30 $70.30 7,236
2023-11-17 $70.00 $70.00 $69.82 $69.96 $69.96 2,124
2023-11-16 $70.33 $70.33 $69.34 $69.63 $69.63 4,207
2023-11-15 $70.56 $70.56 $70.19 $70.23 $70.23 3,717
2023-11-14 $69.62 $70.23 $69.62 $69.84 $69.84 7,967
2023-11-13 $68.33 $68.87 $68.20 $68.84 $68.84 5,876
2023-11-10 $68.33 $68.69 $67.75 $68.66 $68.66 4,741
2023-11-09 $70.03 $70.03 $68.16 $68.23 $68.23 3,439
2023-11-08 $71.10 $71.10 $69.59 $69.78 $69.78 6,469
2023-11-07 $71.14 $71.14 $70.99 $71.05 $71.05 2,507
2023-11-06 $71.17 $71.52 $70.95 $70.98 $70.98 8,628
2023-11-03 $70.57 $71.31 $70.57 $71.04 $71.04 3,839
2023-11-02 $69.94 $70.28 $69.71 $70.03 $70.03 8,660
2023-11-01 $69.15 $69.90 $69.15 $69.60 $69.60 14,733
2023-10-31 $68.60 $69.00 $68.30 $69.00 $69.00 3,267
2023-10-30 $68.40 $68.75 $68.40 $68.74 $68.74 5,688
2023-10-27 $68.58 $68.58 $67.87 $67.88 $67.88 2,494
2023-10-26 $69.97 $69.97 $69.43 $69.43 $69.43 4,428
2023-10-25 $70.21 $70.21 $69.66 $69.80 $69.80 4,483
2023-10-24 $69.75 $70.48 $69.70 $70.39 $70.39 7,896
2023-10-23 $70.40 $70.43 $69.69 $69.69 $69.69 8,838
2023-10-20 $70.41 $71.04 $70.41 $70.61 $70.61 5,050
2023-10-19 $71.45 $71.45 $70.24 $70.49 $70.49 4,337
2023-10-18 $72.62 $72.62 $71.59 $71.65 $71.65 6,911
2023-10-17 $72.50 $72.98 $72.32 $72.72 $72.72 5,173
2023-10-16 $71.84 $72.64 $71.79 $72.54 $72.54 4,006
2023-10-13 $71.57 $71.58 $71.00 $71.29 $71.29 23,318
2023-10-12 $72.42 $72.42 $71.31 $71.47 $71.47 76,585
2023-10-11 $72.64 $72.73 $72.27 $72.52 $72.52 4,641
2023-10-10 $71.89 $72.69 $71.77 $72.56 $72.56 2,439
2023-10-09 $71.58 $71.93 $71.41 $71.84 $71.84 5,044
2023-10-06 $71.37 $72.04 $71.37 $71.85 $71.85 4,198
2023-10-05 $70.69 $71.59 $70.69 $71.55 $71.55 8,499
2023-10-04 $70.74 $70.82 $70.43 $70.82 $70.82 3,605
2023-10-03 $71.00 $71.09 $70.59 $70.78 $70.78 4,566
2023-10-02 $71.64 $71.64 $71.12 $71.47 $71.47 3,773
2023-09-29 $73.70 $73.70 $72.37 $72.37 $72.37 16,129
2023-09-28 $73.39 $73.65 $73.27 $73.44 $73.44 6,540
2023-09-27 $73.84 $73.95 $73.04 $73.44 $73.44 3,504
2023-09-26 $73.36 $73.85 $73.36 $73.70 $73.70 3,285
2023-09-25 $73.07 $73.57 $73.05 $73.49 $73.49 4,301
2023-09-22 $73.65 $73.65 $73.25 $73.25 $73.25 5,578
2023-09-21 $74.13 $74.13 $73.68 $73.68 $73.68 9,022
2023-09-20 $75.91 $76.21 $75.46 $75.50 $75.50 4,588
2023-09-19 $75.07 $75.49 $75.00 $75.43 $75.43 3,098
2023-09-18 $75.70 $75.79 $75.30 $75.42 $75.42 3,700
2023-09-15 $76.69 $76.69 $75.81 $75.90 $75.90 3,369
2023-09-14 $76.86 $77.20 $76.86 $76.91 $76.91 3,673
2023-09-13 $76.88 $76.88 $76.57 $76.57 $76.57 23,022
2023-09-12 $76.57 $76.88 $76.43 $76.70 $76.70 6,785
2023-09-11 $76.75 $76.96 $76.75 $76.89 $76.89 3,364
2023-09-08 $76.32 $77.04 $76.32 $76.78 $76.78 5,111
2023-09-07 $76.27 $76.66 $76.27 $76.43 $76.43 3,320
2023-09-06 $76.76 $76.76 $76.00 $76.37 $76.37 23,468
2023-09-05 $78.25 $78.25 $76.83 $76.83 $76.83 5,777
2023-09-01 $78.06 $78.79 $78.06 $78.38 $78.38 5,605
2023-08-31 $77.95 $78.07 $77.65 $77.65 $77.65 8,247
2023-08-30 $77.83 $78.09 $77.70 $78.06 $78.06 6,681
2023-08-29 $77.58 $77.82 $77.29 $77.82 $77.82 3,694
2023-08-28 $77.87 $78.04 $77.43 $77.59 $77.59 5,396
2023-08-25 $77.66 $78.08 $77.58 $77.81 $77.81 5,727
2023-08-24 $78.07 $78.07 $77.39 $77.46 $77.46 3,443
2023-08-23 $78.17 $78.28 $77.90 $77.91 $77.91 12,558
2023-08-22 $78.15 $78.15 $77.76 $77.82 $77.82 6,706
2023-08-21 $78.03 $78.45 $77.86 $78.27 $78.27 6,866
2023-08-18 $77.60 $78.35 $77.60 $78.07 $78.07 5,528
2023-08-17 $78.85 $78.86 $78.00 $78.00 $78.00 4,597
2023-08-16 $79.57 $79.61 $78.68 $78.68 $78.68 44,972
2023-08-15 $79.15 $79.72 $79.15 $79.72 $79.72 1,362
2023-08-14 $79.31 $79.63 $79.29 $79.38 $79.38 38,471
2023-08-11 $78.79 $79.73 $78.79 $79.63 $79.63 4,862
2023-08-10 $79.80 $79.95 $79.01 $79.01 $79.01 4,007
2023-08-09 $80.07 $80.21 $79.47 $79.57 $79.57 9,575
2023-08-08 $79.29 $80.02 $79.29 $80.00 $80.00 12,043
2023-08-07 $78.16 $78.91 $78.16 $78.85 $78.85 11,621
2023-08-04 $78.31 $78.82 $78.18 $78.20 $78.20 6,728
2023-08-03 $77.62 $78.42 $77.62 $78.22 $78.22 6,949
2023-08-02 $77.43 $77.78 $77.24 $77.44 $77.44 16,285
2023-08-01 $77.73 $77.89 $77.27 $77.46 $77.46 16,128
2023-07-31 $77.99 $77.99 $77.48 $77.86 $77.86 72,501
2023-07-28 $77.73 $78.34 $77.73 $78.25 $78.25 6,020
2023-07-27 $77.93 $78.17 $77.47 $77.50 $77.50 6,540
2023-07-26 $77.12 $77.60 $77.12 $77.60 $77.60 7,220
2023-07-25 $77.33 $77.63 $77.27 $77.44 $77.44 2,941
2023-07-24 $77.97 $78.03 $77.46 $77.50 $77.50 34,938
2023-07-21 $77.75 $78.13 $77.62 $77.92 $77.92 9,118
2023-07-20 $76.33 $77.62 $76.33 $77.37 $77.37 47,134
2023-07-19 $76.06 $76.43 $76.06 $76.17 $76.17 11,549
2023-07-18 $75.22 $76.36 $75.22 $75.82 $75.82 5,619
2023-07-17 $74.76 $75.31 $74.60 $75.20 $75.20 9,300
2023-07-14 $74.80 $75.14 $74.71 $74.89 $74.89 21,045
2023-07-13 $75.00 $75.00 $74.32 $74.48 $74.48 14,075
2023-07-12 $74.56 $74.83 $74.24 $74.30 $74.30 16,971
2023-07-11 $74.32 $74.56 $74.01 $74.37 $74.37 4,790
2023-07-10 $73.61 $74.67 $73.61 $74.42 $74.42 5,111
2023-07-07 $74.13 $74.33 $73.62 $73.64 $73.64 15,729
2023-07-06 $74.49 $74.49 $73.96 $74.30 $74.30 18,379
2023-07-05 $75.08 $75.45 $75.08 $75.11 $75.11 10,593
2023-07-03 $75.29 $75.38 $75.22 $75.35 $75.35 2,335
2023-06-30 $75.18 $75.75 $75.18 $75.62 $75.62 3,814
2023-06-29 $74.60 $74.66 $74.40 $74.66 $74.66 3,110
2023-06-28 $74.45 $74.53 $74.01 $74.31 $74.31 5,644
2023-06-27 $75.02 $75.02 $74.46 $74.53 $74.53 5,323
2023-06-26 $75.65 $75.65 $74.69 $75.02 $75.02 9,152
2023-06-23 $76.53 $76.53 $75.87 $75.87 $75.87 9,384
2023-06-22 $76.16 $76.77 $76.16 $76.59 $76.59 7,345
2023-06-21 $76.32 $76.59 $76.01 $76.29 $76.29 45,450
2023-06-20 $76.30 $77.07 $76.25 $76.61 $76.61 12,651
2023-06-16 $76.79 $77.09 $76.75 $76.89 $76.71 11,523
2023-06-15 $75.41 $76.60 $75.41 $76.57 $76.57 13,553
2023-06-14 $75.73 $76.08 $75.23 $75.46 $75.46 24,433
2023-06-13 $75.14 $75.91 $75.14 $75.74 $75.74 9,798
2023-06-12 $75.49 $75.70 $75.24 $75.33 $75.33 5,157
2023-06-09 $75.55 $75.69 $75.29 $75.69 $75.69 13,154
2023-06-08 $75.26 $75.85 $75.26 $75.75 $75.75 10,710
2023-06-07 $75.49 $75.77 $75.32 $75.39 $75.39 3,679
2023-06-06 $75.93 $75.93 $75.40 $75.66 $75.66 5,581
2023-06-05 $76.22 $76.22 $75.70 $75.90 $75.90 53,200
2023-06-02 $75.04 $76.08 $75.04 $76.08 $76.08 4,038
2023-06-01 $74.38 $74.55 $74.27 $74.49 $74.49 21,355
2023-05-31 $73.99 $74.62 $73.80 $74.44 $74.44 25,413
2023-05-30 $74.03 $74.08 $73.73 $73.94 $73.94 5,936
2023-05-26 $74.54 $75.00 $74.37 $74.48 $74.48 6,229
2023-05-25 $75.16 $75.16 $74.00 $74.59 $74.59 4,763
2023-05-24 $75.51 $75.89 $75.42 $75.54 $75.54 13,244
2023-05-23 $76.51 $77.07 $76.24 $76.24 $76.24 13,111
2023-05-22 $76.44 $76.92 $76.44 $76.74 $76.74 3,872
2023-05-19 $76.09 $76.71 $76.09 $76.44 $76.44 4,453
2023-05-18 $75.90 $76.12 $75.44 $76.00 $76.00 5,942
2023-05-17 $75.26 $75.95 $74.56 $75.92 $75.92 23,394
2023-05-16 $74.83 $75.47 $74.83 $75.22 $75.22 3,030
2023-05-15 $75.89 $76.20 $75.89 $76.09 $76.09 7,253
2023-05-12 $76.07 $76.07 $75.57 $75.89 $75.89 4,029
2023-05-11 $76.05 $76.18 $75.84 $76.04 $76.04 5,047
2023-05-10 $75.33 $76.48 $75.32 $76.38 $76.38 4,853
2023-05-09 $75.74 $75.82 $75.46 $75.70 $75.70 4,269
2023-05-08 $76.73 $76.73 $76.34 $76.46 $76.46 1,248
2023-05-05 $76.71 $77.08 $76.61 $76.89 $76.89 2,983
2023-05-04 $76.76 $76.76 $75.93 $76.40 $76.40 52,926
2023-05-03 $77.06 $77.69 $76.98 $77.03 $77.03 2,184
2023-05-02 $77.86 $77.86 $76.68 $77.14 $77.14 3,070
2023-05-01 $77.47 $78.88 $77.47 $78.65 $78.65 2,641
2023-04-28 $76.99 $77.60 $76.99 $77.54 $77.54 3,334
2023-04-27 $76.89 $76.97 $75.77 $76.79 $76.79 5,190
2023-04-26 $77.22 $77.22 $76.46 $76.87 $76.87 5,803
2023-04-25 $78.69 $78.69 $77.72 $77.83 $77.83 4,192
2023-04-24 $79.35 $79.35 $78.58 $78.87 $78.87 6,337
2023-04-21 $79.24 $79.44 $78.87 $79.44 $79.44 5,037
2023-04-20 $78.36 $78.54 $78.19 $78.46 $78.46 2,948
2023-04-19 $77.55 $78.56 $77.55 $78.56 $78.56 4,640
2023-04-18 $78.03 $78.03 $77.02 $77.50 $77.50 6,462
2023-04-17 $77.77 $78.06 $77.70 $77.98 $77.98 6,966
2023-04-14 $77.78 $77.90 $77.12 $77.49 $77.49 2,683
2023-04-13 $76.80 $78.07 $76.79 $77.95 $77.95 7,085
2023-04-12 $77.31 $77.41 $76.53 $76.58 $76.58 6,879
2023-04-11 $77.61 $77.61 $77.18 $77.18 $77.18 3,170
2023-04-10 $77.50 $77.50 $76.92 $77.25 $77.25 2,483
2023-04-06 $76.82 $77.56 $76.82 $77.39 $77.39 6,304
2023-04-05 $76.25 $76.94 $76.24 $76.84 $76.84 3,984
2023-04-04 $76.26 $76.26 $75.90 $76.04 $76.04 18,693
2023-04-03 $76.00 $76.44 $76.00 $76.44 $76.44 7,007
2023-03-31 $75.49 $76.00 $75.49 $76.00 $76.00 13,286
2023-03-30 $75.44 $75.44 $74.66 $75.05 $75.05 56,885
2023-03-29 $75.00 $75.17 $74.94 $75.13 $75.13 4,730
2023-03-28 $74.96 $74.96 $74.64 $74.77 $74.77 1,639
2023-03-27 $74.51 $75.08 $74.51 $74.79 $74.79 3,421
2023-03-24 $73.14 $74.36 $72.97 $74.27 $74.27 5,107
2023-03-23 $73.27 $73.85 $73.09 $73.21 $73.21 4,838
2023-03-22 $74.12 $74.30 $73.14 $73.14 $73.14 13,051
2023-03-21 $74.46 $74.46 $73.97 $74.29 $74.29 10,389
2023-03-20 $73.71 $74.46 $73.71 $74.41 $74.41 31,309
2023-03-17 $74.90 $74.90 $73.75 $73.79 $73.59 4,767
2023-03-16 $74.15 $75.35 $74.15 $75.21 $75.00 2,673
2023-03-15 $73.96 $74.85 $73.96 $74.63 $74.43 8,884
2023-03-14 $74.52 $75.00 $74.31 $74.95 $74.75 11,518
2023-03-13 $73.16 $75.08 $73.16 $74.09 $74.09 12,871
2023-03-10 $74.11 $74.56 $73.38 $73.76 $73.76 11,585
2023-03-09 $74.99 $75.35 $74.06 $74.27 $74.27 12,098
2023-03-08 $75.92 $75.92 $74.76 $75.05 $75.05 27,804
2023-03-07 $76.64 $76.64 $75.74 $75.83 $75.83 14,090
2023-03-06 $77.39 $77.39 $76.39 $76.71 $76.71 8,197
2023-03-03 $77.02 $77.30 $77.02 $77.30 $77.30 1,080
2023-03-02 $76.31 $76.94 $76.30 $76.78 $76.78 14,365
2023-03-01 $75.73 $76.61 $75.73 $76.61 $76.61 11,998
2023-02-28 $76.38 $76.44 $76.11 $76.11 $76.11 6,447
2023-02-27 $77.47 $77.56 $76.49 $76.56 $76.56 4,567
2023-02-24 $77.31 $77.31 $76.69 $76.90 $76.90 8,448
2023-02-23 $77.41 $78.09 $77.27 $77.79 $77.79 7,318
2023-02-22 $77.25 $77.48 $76.90 $77.03 $77.03 16,321
2023-02-21 $77.94 $77.94 $77.37 $77.37 $77.37 16,143
2023-02-17 $76.94 $78.90 $76.94 $78.28 $78.28 7,024
2023-02-16 $77.56 $77.56 $76.87 $77.03 $77.03 7,514
2023-02-15 $77.57 $77.91 $77.41 $77.84 $77.84 7,256
2023-02-14 $77.79 $78.09 $77.48 $77.69 $77.69 6,598
2023-02-13 $77.44 $78.24 $77.44 $78.24 $78.24 14,255
2023-02-10 $77.14 $77.49 $77.14 $77.49 $77.49 3,137
2023-02-09 $78.09 $78.10 $76.96 $77.05 $77.05 13,608
2023-02-08 $77.89 $78.05 $77.38 $77.38 $77.38 13,058
2023-02-07 $77.87 $78.27 $77.46 $78.20 $78.20 10,518
2023-02-06 $78.22 $78.66 $78.10 $78.16 $78.16 16,009
2023-02-03 $78.64 $78.89 $78.28 $78.37 $78.37 10,854
2023-02-02 $78.63 $78.63 $77.62 $78.41 $78.41 16,190
2023-02-01 $78.15 $79.30 $77.93 $78.80 $78.80 10,328
2023-01-31 $77.67 $78.52 $77.67 $78.52 $78.52 6,323
2023-01-30 $78.26 $78.53 $77.58 $77.76 $77.76 12,367
2023-01-27 $78.77 $78.96 $78.50 $78.51 $78.51 6,124
2023-01-26 $79.43 $79.43 $78.62 $78.81 $78.81 3,859
2023-01-25 $78.79 $79.28 $78.72 $79.28 $79.28 17,261
2023-01-24 $79.06 $79.14 $78.84 $79.03 $79.03 3,322
2023-01-23 $78.96 $79.35 $78.90 $79.26 $79.26 23,117
2023-01-20 $78.58 $78.84 $78.46 $78.80 $78.80 2,999
2023-01-19 $78.50 $78.98 $78.35 $78.67 $78.67 5,261
2023-01-18 $79.48 $79.62 $78.58 $78.59 $78.59 28,769
2023-01-17 $79.48 $79.68 $79.45 $79.47 $79.47 14,879
2023-01-13 $79.67 $79.91 $79.53 $79.82 $79.82 12,420
2023-01-12 $79.21 $79.45 $78.98 $79.45 $79.45 4,869
2023-01-11 $79.30 $79.30 $78.81 $79.28 $79.28 5,604
2023-01-10 $78.56 $79.23 $78.56 $79.23 $79.23 12,152
2023-01-09 $80.51 $80.51 $78.65 $78.65 $78.65 7,853
2023-01-06 $80.21 $81.07 $79.43 $80.63 $80.63 18,310
2023-01-05 $78.77 $79.59 $78.60 $79.33 $79.33 4,123
2023-01-04 $79.06 $79.56 $79.01 $79.32 $79.32 4,319
2023-01-03 $78.83 $78.83 $78.26 $78.71 $78.71 4,958
2022-12-30 $78.47 $78.60 $77.95 $78.60 $78.60 10,664
2022-12-29 $78.17 $79.21 $78.17 $78.87 $78.87 3,981
2022-12-28 $78.27 $78.63 $77.91 $77.95 $77.95 11,234
2022-12-27 $78.70 $78.70 $78.10 $78.23 $78.23 7,201
2022-12-23 $78.62 $78.62 $78.36 $78.59 $78.59 5,695
2022-12-22 $78.56 $78.66 $77.73 $78.66 $78.66 6,108
2022-12-21 $78.29 $79.23 $78.29 $78.86 $78.86 8,087
2022-12-20 $77.46 $78.11 $77.37 $77.97 $77.97 7,004
2022-12-19 $77.91 $78.06 $77.45 $77.82 $77.82 10,185
2022-12-16 $78.02 $78.32 $77.65 $78.32 $78.16 5,862
2022-12-15 $79.19 $79.27 $78.41 $78.47 $78.30 5,663
2022-12-14 $79.79 $80.15 $79.79 $79.99 $79.82 9,264
2022-12-13 $80.93 $80.93 $79.29 $79.52 $79.35 10,872
2022-12-12 $79.09 $79.56 $79.09 $79.56 $79.39 10,500
2022-12-09 $79.69 $79.76 $78.66 $78.66 $78.49 4,023
2022-12-08 $79.49 $79.92 $79.18 $79.86 $79.68 7,533
2022-12-07 $79.24 $79.53 $79.20 $79.49 $79.32 8,179
2022-12-06 $79.53 $79.53 $78.64 $78.94 $78.77 13,380
2022-12-05 $80.60 $80.60 $79.37 $79.53 $79.36 10,178
2022-12-02 $79.70 $81.07 $79.62 $81.07 $81.07 10,211
2022-12-01 $80.56 $80.99 $80.15 $80.37 $80.37 7,887
2022-11-30 $79.10 $80.24 $78.58 $80.24 $80.24 7,823
2022-11-29 $78.08 $78.18 $77.95 $78.09 $78.09 7,910
2022-11-28 $78.33 $78.33 $77.96 $78.05 $78.05 9,036
2022-11-25 $78.04 $78.76 $78.04 $78.59 $78.59 4,084
2022-11-23 $78.50 $78.68 $77.97 $78.17 $78.17 9,503
2022-11-22 $78.15 $78.59 $77.85 $78.59 $78.59 14,087
2022-11-21 $78.28 $78.36 $78.06 $78.10 $78.10 13,401
2022-11-18 $78.11 $78.37 $77.98 $78.30 $78.30 27,310
2022-11-17 $76.63 $78.04 $76.61 $77.73 $77.73 20,699
2022-11-16 $77.60 $77.74 $77.09 $77.19 $77.19 17,587
2022-11-15 $78.37 $78.37 $76.94 $77.54 $77.54 18,694
2022-11-14 $77.60 $78.83 $77.60 $77.67 $77.67 17,602
2022-11-11 $77.98 $77.98 $76.72 $77.57 $77.57 7,712
2022-11-10 $77.57 $78.35 $77.24 $78.22 $78.22 13,891
2022-11-09 $76.96 $77.40 $75.84 $75.94 $75.94 15,368
2022-11-08 $77.31 $78.34 $76.90 $77.34 $77.34 31,305
2022-11-07 $76.39 $77.72 $76.39 $77.56 $77.56 35,458
2022-11-04 $76.60 $76.60 $75.48 $76.49 $76.49 7,913
2022-11-03 $75.82 $76.38 $75.00 $76.02 $76.02 5,632
2022-11-02 $77.31 $78.25 $76.30 $76.30 $76.30 24,872
2022-11-01 $76.95 $77.26 $76.38 $77.09 $77.09 86,257
2022-10-31 $76.86 $77.10 $76.45 $76.59 $76.59 18,022
2022-10-28 $75.81 $77.41 $75.81 $77.38 $77.38 15,806
2022-10-27 $76.61 $76.79 $75.57 $75.68 $75.68 9,426
2022-10-26 $76.00 $77.08 $76.00 $76.37 $76.37 15,067
2022-10-25 $75.34 $75.49 $75.25 $75.35 $75.35 3,225
2022-10-24 $74.35 $75.06 $74.35 $74.95 $74.95 8,015
2022-10-21 $72.23 $74.14 $72.23 $73.91 $73.91 9,927
2022-10-20 $72.68 $73.01 $72.19 $72.19 $72.19 10,288
2022-10-19 $73.87 $73.87 $72.35 $72.72 $72.72 18,920
2022-10-18 $75.11 $75.11 $74.16 $74.38 $74.38 3,885
2022-10-17 $73.00 $74.21 $73.00 $74.10 $74.10 4,473
2022-10-14 $73.74 $73.74 $72.48 $72.54 $72.54 10,259
2022-10-13 $70.78 $73.71 $70.78 $73.46 $73.46 6,590
2022-10-12 $72.34 $72.41 $71.90 $71.90 $71.90 19,726
2022-10-11 $71.72 $73.12 $71.69 $72.30 $72.30 10,913
2022-10-10 $72.20 $72.36 $71.87 $71.87 $71.87 3,672
2022-10-07 $72.70 $72.98 $71.91 $72.16 $72.16 5,976
2022-10-06 $73.84 $73.84 $73.45 $73.72 $73.72 6,108
2022-10-05 $73.71 $74.40 $73.26 $74.12 $74.12 6,519
2022-10-04 $72.87 $74.17 $72.87 $74.12 $74.12 138,286
2022-10-03 $71.85 $72.36 $71.82 $72.32 $72.32 3,791
2022-09-30 $72.13 $72.85 $71.25 $71.30 $71.30 9,543
2022-09-29 $72.65 $72.65 $71.59 $72.01 $72.01 11,901
2022-09-28 $72.28 $73.32 $72.21 $73.08 $73.08 12,108
2022-09-27 $71.05 $71.23 $70.06 $70.29 $70.29 6,522
2022-09-26 $70.45 $70.91 $70.06 $70.17 $70.17 6,716
2022-09-23 $70.90 $70.90 $69.75 $70.80 $70.80 13,539
2022-09-22 $70.55 $71.59 $70.55 $71.25 $71.25 7,273
2022-09-21 $72.23 $72.38 $70.87 $70.87 $70.87 6,197
2022-09-20 $71.99 $72.45 $71.57 $72.00 $72.00 7,297
2022-09-19 $72.94 $73.12 $72.22 $73.12 $73.12 14,578
2022-09-16 $73.18 $73.62 $72.70 $73.54 $73.54 11,153
2022-09-15 $73.72 $74.40 $73.59 $73.83 $73.83 4,700
2022-09-14 $73.65 $73.99 $73.41 $73.77 $73.77 5,824
2022-09-13 $74.34 $74.72 $73.15 $73.29 $73.29 5,949
2022-09-12 $75.41 $75.96 $75.41 $75.52 $75.52 7,941
2022-09-09 $74.47 $75.57 $74.28 $75.31 $75.31 3,238
2022-09-08 $73.43 $74.15 $73.43 $74.06 $74.06 8,821
2022-09-07 $71.65 $73.12 $71.55 $73.12 $73.12 5,572
2022-09-06 $72.12 $72.42 $71.57 $71.57 $71.57 7,764
2022-09-02 $73.64 $73.73 $71.81 $71.95 $71.95 4,348
2022-09-01 $71.31 $73.28 $71.31 $73.26 $73.26 4,410
2022-08-31 $72.06 $72.35 $71.48 $71.63 $71.63 9,412
2022-08-30 $71.85 $71.85 $71.00 $71.28 $71.28 5,480
2022-08-29 $72.20 $72.22 $71.87 $71.91 $71.91 3,145
2022-08-26 $75.01 $75.01 $72.56 $72.67 $72.67 98,834
2022-08-25 $74.84 $74.90 $74.38 $74.90 $74.90 5,024
2022-08-24 $74.31 $74.92 $74.31 $74.64 $74.64 3,214
2022-08-23 $74.26 $74.95 $74.24 $74.58 $74.58 3,901
2022-08-22 $75.91 $75.91 $74.93 $75.21 $75.21 53,875
2022-08-19 $75.72 $76.51 $75.72 $76.19 $76.19 14,362
2022-08-18 $76.31 $76.31 $75.20 $75.89 $75.89 5,491
2022-08-17 $76.02 $76.71 $76.00 $76.07 $76.07 9,425
2022-08-16 $76.75 $77.02 $76.53 $76.83 $76.83 3,540
2022-08-15 $76.22 $77.07 $75.97 $77.04 $77.04 7,275
2022-08-12 $75.74 $76.25 $75.64 $76.22 $76.22 7,362
2022-08-11 $75.77 $76.58 $75.17 $75.24 $75.24 4,360
2022-08-10 $76.15 $76.15 $75.32 $76.12 $76.12 10,748
2022-08-09 $76.10 $76.89 $75.11 $75.35 $75.35 7,621
2022-08-08 $76.01 $76.86 $75.83 $76.46 $76.46 6,127
2022-08-05 $74.92 $76.07 $74.65 $76.07 $76.07 22,215
2022-08-04 $75.35 $75.80 $75.11 $75.65 $75.65 6,944
2022-08-03 $74.67 $75.57 $74.67 $75.38 $75.38 7,405
2022-08-02 $74.85 $75.22 $74.39 $74.50 $74.50 21,172
2022-08-01 $74.89 $75.71 $74.78 $74.84 $74.84 7,075
2022-07-29 $75.21 $75.47 $74.73 $75.42 $75.42 18,143
2022-07-28 $77.12 $77.12 $74.35 $75.58 $75.58 58,490
2022-07-27 $76.37 $77.21 $75.97 $77.08 $77.08 12,728
2022-07-26 $75.62 $76.78 $75.62 $76.34 $76.34 4,050
2022-07-25 $75.40 $76.01 $75.40 $75.83 $75.83 10,677
2022-07-22 $76.30 $76.30 $75.08 $75.29 $75.29 30,408
2022-07-21 $75.47 $75.88 $75.23 $75.88 $75.88 52,592
2022-07-20 $76.28 $76.48 $75.15 $75.55 $75.55 7,203
2022-07-19 $75.81 $76.59 $75.81 $76.49 $76.49 14,118
2022-07-18 $76.50 $76.81 $74.96 $75.19 $75.19 5,621
2022-07-15 $76.28 $76.72 $75.74 $76.71 $76.71 12,891
2022-07-14 $75.24 $75.77 $74.83 $75.57 $75.57 14,473
2022-07-13 $75.36 $76.35 $75.12 $76.01 $76.01 8,850
2022-07-12 $76.70 $76.70 $75.68 $76.20 $76.20 16,231
2022-07-11 $77.25 $77.54 $76.56 $76.56 $76.56 9,649
2022-07-08 $77.00 $77.81 $77.00 $77.44 $77.44 27,213
2022-07-07 $76.96 $77.77 $76.96 $77.41 $77.41 13,686
2022-07-06 $76.73 $77.55 $76.49 $76.98 $76.98 107,288
2022-07-05 $75.70 $76.89 $75.11 $76.85 $76.85 10,417
2022-07-01 $74.88 $76.31 $74.47 $76.19 $76.19 59,720
2022-06-30 $74.72 $75.52 $74.08 $74.98 $74.98 16,280
2022-06-29 $74.85 $75.51 $74.76 $75.21 $75.21 98,582
2022-06-28 $76.04 $76.04 $74.26 $74.43 $74.43 5,656
2022-06-27 $75.53 $76.29 $75.53 $75.90 $75.90 10,618
2022-06-24 $75.05 $75.37 $74.72 $75.37 $75.37 5,317
2022-06-23 $72.84 $74.26 $72.84 $74.26 $74.26 10,747
2022-06-22 $70.85 $72.88 $70.85 $72.17 $72.17 22,047
2022-06-21 $70.51 $71.67 $70.49 $71.31 $71.31 10,433
2022-06-17 $69.12 $70.72 $69.12 $70.05 $69.85 8,555
2022-06-16 $69.24 $69.27 $68.64 $69.08 $68.88 10,778
2022-06-15 $69.69 $70.43 $69.64 $70.30 $70.10 11,275
2022-06-14 $69.55 $69.55 $68.59 $69.13 $68.93 8,872
2022-06-13 $70.21 $70.29 $69.17 $69.47 $69.27 19,037
2022-06-10 $71.84 $72.00 $71.24 $71.53 $71.32 5,436
2022-06-09 $74.57 $74.76 $72.76 $72.76 $72.55 6,668
2022-06-08 $75.42 $75.88 $74.85 $75.02 $74.80 10,720
2022-06-07 $73.78 $75.77 $73.78 $75.77 $75.55 3,535
2022-06-06 $75.11 $75.11 $74.08 $74.21 $74.00 4,916
2022-06-03 $75.18 $75.69 $75.10 $75.29 $75.07 6,369
2022-06-02 $74.85 $75.26 $73.42 $75.22 $75.00 13,298
2022-06-01 $75.74 $75.74 $74.44 $75.11 $74.89 6,519
2022-05-31 $75.54 $75.87 $75.36 $75.62 $75.40 10,254
2022-05-27 $75.60 $76.91 $75.59 $76.91 $76.69 19,938
2022-05-26 $75.33 $75.59 $75.10 $75.29 $75.07 6,113
2022-05-25 $74.78 $75.15 $74.35 $75.05 $74.83 19,115
2022-05-24 $74.47 $74.59 $74.01 $74.42 $74.20 7,725
2022-05-23 $75.00 $75.30 $74.74 $74.74 $74.53 37,276
2022-05-20 $74.30 $74.42 $73.04 $74.28 $74.07 13,310
2022-05-19 $73.14 $73.37 $72.77 $73.36 $73.15 3,035
2022-05-18 $74.86 $74.86 $73.22 $73.43 $73.22 10,457
2022-05-17 $74.70 $75.27 $74.70 $75.26 $75.05 14,431
2022-05-16 $73.40 $74.40 $73.40 $73.91 $73.70 39,375
2022-05-13 $72.78 $73.24 $72.50 $73.10 $72.89 12,844
2022-05-12 $70.98 $72.44 $70.98 $72.44 $72.23 5,843
2022-05-11 $71.41 $72.54 $70.83 $70.83 $70.63 5,095
2022-05-10 $71.72 $72.48 $71.22 $71.79 $71.58 14,710
2022-05-09 $72.51 $72.51 $71.10 $71.33 $71.12 13,253
2022-05-06 $73.84 $73.84 $72.90 $73.33 $73.12 7,748
2022-05-05 $75.67 $75.67 $73.82 $74.39 $74.17 9,755
2022-05-04 $74.80 $76.47 $74.26 $76.26 $76.04 16,320
2022-05-03 $75.81 $75.90 $75.40 $75.65 $75.43 7,671
2022-05-02 $75.37 $76.07 $74.62 $75.80 $75.58 13,370
2022-04-29 $76.49 $77.47 $75.94 $75.94 $75.72 9,319
2022-04-28 $77.82 $77.90 $76.41 $77.73 $77.51 16,303
2022-04-27 $77.20 $77.87 $76.99 $77.31 $77.09 18,818
2022-04-26 $79.01 $79.10 $77.42 $77.42 $77.20 11,888
2022-04-25 $77.94 $79.08 $77.41 $79.05 $78.82 19,079
2022-04-22 $79.75 $79.83 $78.27 $78.30 $78.07 8,575
2022-04-21 $81.29 $81.36 $80.18 $80.18 $79.95 6,458
2022-04-20 $80.74 $81.41 $80.68 $81.22 $80.99 9,246
2022-04-19 $80.08 $80.86 $80.08 $80.63 $80.39 5,590
2022-04-18 $81.66 $81.66 $79.82 $80.06 $79.83 31,766
2022-04-14 $82.62 $82.62 $81.89 $81.90 $81.66 19,005
2022-04-13 $81.83 $82.32 $81.63 $82.25 $82.01 8,864
2022-04-12 $82.06 $82.39 $81.53 $81.64 $81.40 7,074
2022-04-11 $83.59 $83.59 $81.89 $81.89 $81.65 26,311
2022-04-08 $83.51 $84.11 $83.34 $83.54 $83.30 15,852
2022-04-07 $82.16 $83.60 $82.05 $83.44 $83.20 15,607
2022-04-06 $80.08 $82.11 $80.08 $82.08 $81.84 12,245
2022-04-05 $80.49 $81.96 $80.35 $80.48 $80.25 24,955
2022-04-04 $80.61 $80.96 $80.43 $80.89 $80.66 114,733
2022-04-01 $79.63 $80.76 $79.63 $80.72 $80.49 17,914
2022-03-31 $80.39 $80.41 $79.58 $79.58 $79.35 20,138
2022-03-30 $80.90 $80.93 $79.85 $80.10 $79.87 7,306
2022-03-29 $80.36 $80.84 $80.23 $80.55 $80.32 17,499
2022-03-28 $79.60 $80.05 $79.37 $79.86 $79.63 116,671
2022-03-25 $80.04 $80.16 $79.49 $79.89 $79.66 10,980
2022-03-24 $79.30 $79.75 $79.21 $79.72 $79.49 11,971
2022-03-23 $79.70 $79.70 $78.95 $78.95 $78.72 2,813
2022-03-22 $79.42 $79.75 $79.16 $79.69 $79.46 6,830
2022-03-21 $79.69 $80.38 $79.36 $79.50 $79.27 6,804
2022-03-18 $79.50 $79.99 $79.30 $79.99 $79.56 7,431
2022-03-17 $77.97 $79.58 $77.97 $79.42 $78.99 22,920
2022-03-16 $78.18 $78.28 $77.18 $78.28 $77.86 14,955
2022-03-15 $76.67 $77.50 $76.63 $77.47 $77.05 5,677
2022-03-14 $76.69 $77.52 $76.34 $76.59 $76.17 11,837
2022-03-11 $77.05 $77.15 $76.45 $76.45 $76.04 3,991
2022-03-10 $76.37 $76.49 $76.03 $76.46 $76.05 8,566
2022-03-09 $76.26 $76.89 $76.19 $76.61 $76.20 18,857
2022-03-08 $75.86 $77.02 $75.23 $75.47 $75.06 12,434
2022-03-07 $76.32 $76.94 $76.12 $76.45 $76.03 36,875
2022-03-04 $75.88 $76.76 $75.88 $76.66 $76.24 21,554
2022-03-03 $76.95 $77.03 $76.52 $76.69 $76.28 18,084
2022-03-02 $76.00 $77.17 $76.00 $76.90 $76.48 5,679
2022-03-01 $74.98 $75.75 $74.68 $75.15 $74.74 14,939
2022-02-28 $74.93 $75.80 $74.93 $75.67 $75.26 15,268
2022-02-25 $74.58 $76.33 $74.58 $76.00 $75.58 4,689
2022-02-24 $73.05 $74.36 $72.25 $74.31 $73.91 20,620
2022-02-23 $75.32 $75.32 $74.57 $74.61 $74.21 5,447
2022-02-22 $75.31 $75.68 $74.75 $74.97 $74.56 13,302
2022-02-18 $75.62 $76.24 $75.16 $75.54 $75.13 19,878
2022-02-17 $76.75 $76.75 $76.03 $76.04 $75.63 6,007
2022-02-16 $76.56 $77.48 $76.56 $77.31 $76.89 4,710
2022-02-15 $76.36 $77.13 $76.36 $77.04 $76.62 9,095
2022-02-14 $76.36 $76.40 $75.42 $75.98 $75.57 14,037
2022-02-11 $77.65 $77.65 $76.78 $76.78 $76.36 6,925
2022-02-10 $77.18 $78.25 $76.73 $76.93 $76.51 2,815
2022-02-09 $77.39 $78.25 $77.39 $78.06 $77.64 11,272
2022-02-08 $76.79 $77.25 $76.35 $77.25 $76.83 8,858
2022-02-07 $76.85 $77.20 $76.59 $76.87 $76.45 25,381
2022-02-04 $76.33 $77.00 $76.01 $76.70 $76.28 12,456
2022-02-03 $76.83 $77.18 $76.59 $76.64 $76.23 30,166
2022-02-02 $77.11 $77.65 $76.71 $77.54 $77.12 9,247
2022-02-01 $77.09 $77.65 $76.89 $77.59 $77.17 14,120
2022-01-31 $76.40 $77.23 $76.40 $77.14 $76.72 20,648
2022-01-28 $74.82 $76.73 $74.63 $76.59 $76.18 23,985
2022-01-27 $75.31 $76.08 $74.85 $75.04 $74.64 7,616
2022-01-26 $75.69 $76.27 $74.86 $75.02 $74.61 6,489
2022-01-25 $74.89 $76.09 $74.43 $75.62 $75.21 13,563
2022-01-24 $74.87 $75.81 $73.32 $75.62 $75.21 21,680
2022-01-21 $76.09 $76.88 $75.73 $75.97 $75.56 47,590
2022-01-20 $77.28 $77.89 $76.18 $76.23 $75.81 10,931
2022-01-19 $77.76 $78.20 $77.02 $77.02 $76.60 16,543
2022-01-18 $78.42 $78.42 $77.66 $77.66 $77.24 9,317
2022-01-14 $78.22 $78.97 $77.87 $78.97 $78.54 6,543
2022-01-13 $79.51 $79.59 $78.43 $78.43 $78.01 10,532
2022-01-12 $80.28 $80.28 $79.48 $79.58 $79.15 25,455
2022-01-11 $80.58 $81.00 $80.05 $80.95 $80.51 8,272
2022-01-10 $79.35 $80.52 $79.35 $80.50 $80.06 24,774
2022-01-07 $79.18 $79.86 $79.18 $79.57 $79.14 11,727
2022-01-06 $79.37 $79.80 $78.61 $79.41 $78.98 19,481
2022-01-05 $80.30 $81.00 $79.36 $79.36 $78.93 13,210
2022-01-04 $80.90 $80.90 $80.03 $80.26 $79.83 6,115
2022-01-03 $81.00 $81.10 $80.35 $80.93 $80.49 989,499
2021-12-31 $81.61 $81.69 $81.06 $81.13 $80.69 30,159
2021-12-30 $81.90 $82.20 $81.42 $81.42 $80.98 16,597
2021-12-29 $81.28 $82.23 $81.14 $81.85 $81.41 19,401
2021-12-28 $81.95 $82.08 $81.30 $81.38 $80.94 15,732
2021-12-27 $81.51 $81.81 $81.49 $81.78 $81.34 7,988
2021-12-23 $81.01 $81.67 $80.82 $81.42 $80.98 14,157
2021-12-22 $79.89 $80.86 $79.33 $80.86 $80.42 6,437
2021-12-21 $80.12 $80.12 $79.26 $79.86 $79.43 9,888
2021-12-20 $78.74 $79.99 $78.37 $79.73 $79.30 20,117
2021-12-17 $78.53 $79.50 $78.31 $79.32 $78.71 13,887
2021-12-16 $79.54 $79.91 $78.89 $79.04 $78.43 14,556
2021-12-15 $77.43 $79.29 $77.31 $79.29 $78.68 10,082
2021-12-14 $76.82 $77.53 $76.82 $77.07 $76.48 9,235
2021-12-13 $76.59 $77.56 $76.59 $77.29 $76.69 6,420
2021-12-10 $76.92 $76.95 $76.40 $76.60 $76.01 5,226
2021-12-09 $77.55 $77.60 $76.58 $76.60 $76.01 10,486
2021-12-08 $77.89 $77.99 $77.30 $77.81 $77.21 36,724
2021-12-07 $77.85 $78.15 $77.70 $77.92 $77.32 60,495
2021-12-06 $76.79 $77.46 $76.79 $77.02 $76.43 7,583
2021-12-03 $77.69 $77.69 $76.27 $76.81 $76.22 12,523
2021-12-02 $77.05 $77.81 $76.78 $77.17 $76.58 34,037
2021-12-01 $77.98 $79.05 $77.12 $77.12 $76.53 46,176
2021-11-30 $77.57 $78.13 $77.15 $77.43 $76.83 34,182
2021-11-29 $79.47 $79.47 $77.88 $77.88 $77.28 32,962
2021-11-26 $80.00 $80.00 $78.44 $78.71 $78.10 18,811
2021-11-24 $79.97 $80.02 $79.63 $79.98 $79.36 44,201
2021-11-23 $79.87 $80.28 $79.69 $80.15 $79.53 6,120
2021-11-22 $80.44 $80.66 $79.67 $79.89 $79.27 22,412
2021-11-19 $80.81 $80.97 $80.25 $80.36 $79.74 26,234
2021-11-18 $81.15 $81.15 $80.53 $80.53 $79.91 8,528
2021-11-17 $81.24 $81.38 $80.99 $81.08 $80.45 5,422
2021-11-16 $80.95 $81.54 $80.95 $81.20 $80.57 13,041
2021-11-15 $81.45 $81.50 $81.02 $81.10 $80.47 48,583
2021-11-12 $81.20 $81.37 $80.85 $81.25 $80.62 22,874
2021-11-11 $80.97 $81.25 $80.69 $80.90 $80.28 21,601
2021-11-10 $80.16 $81.42 $80.16 $80.98 $80.35 17,983
2021-11-09 $80.63 $80.75 $80.49 $80.53 $79.91 11,520
2021-11-08 $80.46 $80.98 $80.46 $80.86 $80.24 34,566
2021-11-05 $80.54 $80.99 $79.82 $80.37 $79.75 21,309
2021-11-04 $81.89 $81.89 $80.87 $81.54 $80.91 14,275
2021-11-03 $80.17 $81.63 $80.17 $81.63 $81.00 18,558
2021-11-02 $79.97 $80.58 $79.32 $80.38 $79.76 8,605
2021-11-01 $79.44 $80.05 $79.44 $79.96 $79.34 26,879
2021-10-29 $78.56 $79.21 $78.50 $79.15 $78.54 33,388
2021-10-28 $78.00 $78.96 $78.00 $78.96 $78.35 17,988
2021-10-27 $78.87 $78.87 $77.72 $77.78 $77.18 15,268
2021-10-26 $78.91 $78.93 $78.51 $78.85 $78.24 19,512
2021-10-25 $78.59 $78.76 $78.10 $78.66 $78.05 7,799
2021-10-22 $78.32 $78.61 $78.18 $78.59 $77.98 11,228
2021-10-21 $78.22 $78.40 $78.06 $78.39 $77.79 8,070
2021-10-20 $78.00 $78.44 $78.00 $78.33 $77.73 9,349
2021-10-19 $77.19 $77.73 $76.76 $77.61 $77.01 5,128
2021-10-18 $77.46 $77.46 $76.56 $76.71 $76.12 6,738
2021-10-15 $78.48 $78.48 $77.71 $77.77 $77.17 6,840
2021-10-14 $77.84 $78.18 $77.78 $77.83 $77.23 9,288
2021-10-13 $77.21 $77.37 $76.95 $77.19 $76.59 4,116
2021-10-12 $77.67 $77.67 $77.03 $77.10 $76.51 57,929
2021-10-11 $77.31 $77.96 $77.31 $77.34 $76.74 4,190
2021-10-08 $77.76 $77.76 $77.33 $77.33 $76.73 28,602
2021-10-07 $77.20 $78.14 $77.20 $77.53 $76.93 6,463
2021-10-06 $76.64 $76.85 $76.27 $76.85 $76.26 57,646
2021-10-05 $76.82 $77.51 $76.82 $76.90 $76.31 11,431
2021-10-04 $77.53 $77.76 $76.63 $76.73 $76.14 9,386
2021-10-01 $77.64 $78.25 $76.77 $77.83 $77.23 42,839
2021-09-30 $78.48 $78.65 $77.33 $77.36 $76.76 27,864
2021-09-29 $77.48 $78.11 $77.22 $77.71 $77.11 60,691
2021-09-28 $77.73 $77.73 $77.08 $77.09 $76.50 56,614
2021-09-27 $78.56 $78.84 $78.05 $78.05 $77.45 27,565
2021-09-24 $78.60 $78.85 $78.32 $78.54 $77.93 15,408
2021-09-23 $78.86 $78.98 $78.73 $78.82 $78.21 14,907
2021-09-22 $78.39 $78.71 $78.11 $78.11 $77.51 103,550
2021-09-21 $78.21 $78.71 $77.97 $78.26 $77.66 6,768
2021-09-20 $77.78 $78.45 $77.14 $77.68 $77.08 18,859
2021-09-17 $78.65 $79.03 $78.34 $78.92 $78.14 18,128
2021-09-16 $79.27 $79.27 $78.21 $78.93 $78.15 6,007
2021-09-15 $79.08 $79.62 $78.94 $79.24 $78.45 11,242
2021-09-14 $79.64 $79.64 $78.83 $78.94 $78.16 11,339
2021-09-13 $80.07 $80.07 $78.98 $79.22 $78.43 23,520
2021-09-10 $80.31 $80.31 $79.45 $79.45 $78.66 23,737
2021-09-09 $81.28 $81.28 $79.90 $79.90 $79.11 8,602
2021-09-08 $81.04 $81.42 $80.98 $81.34 $80.53 8,033
2021-09-07 $82.08 $82.08 $81.00 $81.09 $80.28 19,505
2021-09-03 $82.62 $82.62 $82.22 $82.39 $81.57 8,469
2021-09-02 $82.28 $82.67 $82.26 $82.66 $81.84 21,635
2021-09-01 $82.11 $82.23 $81.17 $82.12 $81.30 23,302
2021-08-31 $81.89 $82.62 $81.89 $82.17 $81.35 20,214
2021-08-30 $81.31 $82.04 $81.26 $81.98 $81.17 18,100
2021-08-27 $81.22 $81.74 $81.22 $81.36 $80.55 17,325
2021-08-26 $81.59 $81.71 $81.02 $81.03 $80.22 14,399
2021-08-25 $81.95 $81.95 $81.54 $81.80 $80.99 19,505
2021-08-24 $82.74 $82.74 $82.00 $82.19 $81.37 9,911
2021-08-23 $82.27 $82.87 $82.18 $82.83 $82.01 38,151
2021-08-20 $81.38 $81.85 $80.53 $81.51 $80.70 5,498
2021-08-19 $81.39 $82.22 $81.39 $81.52 $80.71 49,282
2021-08-18 $83.08 $83.23 $81.81 $81.92 $81.11 13,564
2021-08-17 $82.07 $83.19 $82.07 $83.17 $82.34 30,005
2021-08-16 $82.14 $82.41 $81.79 $82.41 $81.59 11,855
2021-08-13 $81.91 $82.29 $81.90 $82.17 $81.35 6,524
2021-08-12 $80.98 $81.81 $80.96 $81.77 $80.96 11,704
2021-08-11 $81.91 $81.97 $80.99 $81.03 $80.22 8,905
2021-08-10 $82.19 $82.19 $81.54 $82.04 $81.23 5,705
2021-08-09 $82.28 $82.51 $82.05 $82.19 $81.37 3,959
2021-08-06 $82.17 $82.38 $81.89 $82.33 $81.51 5,067
2021-08-05 $82.00 $82.26 $81.78 $82.26 $81.44 11,484
2021-08-04 $82.14 $82.55 $81.60 $81.71 $80.90 38,988
2021-08-03 $81.49 $82.06 $81.21 $82.06 $81.24 7,855
2021-08-02 $81.68 $81.72 $81.37 $81.37 $80.56 10,546
2021-07-30 $81.53 $81.53 $81.10 $81.16 $80.35 4,408
2021-07-29 $82.58 $83.00 $81.77 $81.81 $81.00 18,423
2021-07-28 $81.09 $82.57 $81.09 $82.37 $81.55 24,435
2021-07-27 $80.87 $81.15 $80.32 $81.15 $80.34 15,551
2021-07-26 $81.08 $81.23 $80.88 $81.01 $80.20 23,785
2021-07-23 $81.05 $81.39 $80.71 $81.30 $80.49 12,363
2021-07-22 $80.35 $81.07 $80.08 $80.67 $79.87 5,557
2021-07-21 $80.10 $80.64 $79.89 $80.64 $79.84 4,122
2021-07-20 $78.97 $80.37 $78.97 $80.00 $79.21 19,452
2021-07-19 $78.22 $78.98 $77.90 $78.95 $78.17 1,078,068
2021-07-16 $79.17 $79.25 $78.72 $78.77 $77.99 4,951
2021-07-15 $79.35 $79.47 $78.66 $78.82 $78.04 20,666
2021-07-14 $80.08 $80.08 $79.59 $79.64 $78.85 8,120
2021-07-13 $80.24 $80.24 $79.69 $79.87 $79.08 9,823
2021-07-12 $80.55 $80.73 $80.22 $80.35 $79.55 26,327
2021-07-09 $80.47 $80.85 $80.47 $80.55 $79.75 6,150
2021-07-08 $79.78 $80.28 $79.78 $80.15 $79.35 4,490
2021-07-07 $80.73 $80.88 $80.22 $80.71 $79.91 9,013
2021-07-06 $81.18 $81.18 $80.50 $80.90 $80.10 6,154
2021-07-02 $81.67 $81.67 $81.15 $81.46 $80.65 3,706
2021-07-01 $80.63 $81.61 $80.63 $81.55 $80.74 6,124
2021-06-30 $80.54 $80.69 $80.24 $80.46 $79.66 8,408
2021-06-29 $80.86 $80.90 $80.38 $80.68 $79.88 25,235
2021-06-28 $81.28 $81.34 $80.43 $80.86 $80.06 49,712
2021-06-25 $80.53 $81.29 $80.33 $81.26 $80.45 24,764
2021-06-24 $80.28 $80.66 $80.28 $80.54 $79.74 7,449
2021-06-23 $80.00 $80.02 $79.39 $79.53 $78.74 10,812
2021-06-22 $80.52 $80.52 $79.85 $80.07 $79.27 6,897
2021-06-21 $80.28 $80.81 $80.28 $80.68 $79.88 11,779
2021-06-18 $80.59 $80.59 $79.90 $80.27 $79.33 13,383
2021-06-17 $80.74 $81.34 $80.64 $81.14 $80.19 8,301
2021-06-16 $80.92 $81.74 $80.73 $81.03 $80.08 9,232
2021-06-15 $81.09 $81.14 $80.78 $80.92 $79.97 3,717
2021-06-14 $81.58 $81.68 $80.97 $81.32 $80.36 21,457
2021-06-11 $82.09 $82.09 $81.11 $81.55 $80.59 10,968
2021-06-10 $80.74 $82.38 $80.74 $82.08 $81.12 41,893
2021-06-09 $79.48 $80.76 $79.48 $80.71 $79.76 10,551
2021-06-08 $79.89 $79.99 $78.69 $79.31 $78.38 22,975
2021-06-07 $78.25 $81.02 $78.12 $79.81 $78.87 20,837
2021-06-04 $78.23 $78.40 $78.08 $78.16 $77.24 5,035
2021-06-03 $77.19 $78.07 $77.19 $77.90 $76.98 11,849
2021-06-02 $77.80 $77.84 $77.41 $77.57 $76.66 6,549
2021-06-01 $78.71 $78.75 $77.61 $77.62 $76.71 21,098
2021-05-28 $78.48 $79.02 $78.48 $78.65 $77.73 12,275
2021-05-27 $78.83 $79.00 $78.32 $78.32 $77.40 12,170
2021-05-26 $78.85 $78.85 $78.37 $78.79 $77.86 12,528
2021-05-25 $79.87 $79.87 $78.94 $78.94 $78.01 9,574
2021-05-24 $80.52 $80.52 $79.85 $79.86 $78.92 7,266
2021-05-21 $80.75 $80.90 $80.06 $80.06 $79.12 14,491
2021-05-20 $79.23 $80.59 $79.23 $80.49 $79.54 39,407
2021-05-19 $78.94 $79.21 $78.58 $79.16 $78.23 12,720
2021-05-18 $80.01 $80.17 $79.70 $79.73 $78.79 28,711
2021-05-17 $79.85 $80.37 $79.85 $80.02 $79.08 12,889
2021-05-14 $79.74 $80.02 $79.48 $79.88 $78.94 8,959
2021-05-13 $78.42 $79.46 $78.22 $79.15 $78.22 29,937
2021-05-12 $77.69 $78.94 $77.69 $78.34 $77.42 13,312
2021-05-11 $77.31 $78.62 $77.31 $78.18 $77.26 17,766
2021-05-10 $78.76 $79.09 $78.37 $78.37 $77.45 7,990
2021-05-07 $78.67 $79.35 $78.56 $78.64 $77.72 10,006
2021-05-06 $78.03 $78.57 $77.32 $78.57 $77.65 14,742
2021-05-05 $78.21 $78.91 $78.09 $78.44 $77.52 17,100
2021-05-04 $78.38 $78.38 $77.71 $78.00 $77.08 15,583
2021-05-03 $78.43 $79.05 $78.43 $79.04 $78.11 19,202
2021-04-30 $77.97 $78.76 $77.97 $77.97 $77.05 27,896
2021-04-29 $78.86 $78.86 $77.83 $78.35 $77.43 41,482
2021-04-28 $78.93 $79.12 $78.57 $78.66 $77.74 19,274
2021-04-27 $79.88 $79.88 $79.21 $79.21 $78.28 16,932
2021-04-26 $79.46 $79.96 $79.19 $79.96 $79.02 18,301
2021-04-23 $79.63 $79.63 $79.25 $79.50 $78.57 8,390
2021-04-22 $80.59 $80.59 $79.62 $79.68 $78.74 8,927
2021-04-21 $79.70 $80.56 $79.70 $80.53 $79.58 14,207
2021-04-20 $78.93 $79.63 $78.85 $79.49 $78.56 14,937
2021-04-19 $79.98 $79.98 $79.17 $79.38 $78.45 13,349
2021-04-16 $80.06 $80.06 $79.07 $79.92 $78.98 18,978
2021-04-15 $79.14 $79.87 $79.14 $79.45 $78.52 30,398
2021-04-14 $78.27 $79.18 $78.27 $78.79 $77.86 27,961
2021-04-13 $77.62 $78.23 $77.56 $78.23 $77.31 8,991
2021-04-12 $78.48 $78.48 $77.72 $77.79 $76.87 20,419
2021-04-09 $77.95 $78.31 $77.78 $78.28 $77.36 13,083
2021-04-08 $78.59 $78.70 $77.99 $78.20 $77.28 10,679
2021-04-07 $78.78 $78.93 $78.22 $78.32 $77.40 9,499
2021-04-06 $79.16 $79.70 $78.80 $78.96 $78.03 18,300
2021-04-05 $79.44 $79.51 $79.02 $79.36 $78.43 8,761
2021-04-01 $78.75 $79.32 $78.71 $79.03 $78.10 9,487
2021-03-31 $78.99 $79.34 $78.88 $78.88 $77.95 12,507
2021-03-30 $79.01 $79.01 $78.33 $78.59 $77.67 26,703
2021-03-29 $78.84 $79.34 $78.66 $78.90 $77.97 22,116
2021-03-26 $78.26 $79.25 $78.26 $79.25 $78.32 22,828
2021-03-25 $77.05 $78.31 $77.03 $78.11 $77.19 10,717
2021-03-24 $78.76 $78.76 $77.40 $77.40 $76.49 10,788
2021-03-23 $79.93 $79.93 $78.40 $78.50 $77.58 18,511
2021-03-22 $79.84 $80.27 $79.40 $80.26 $79.31 20,062
2021-03-19 $79.61 $79.67 $78.94 $79.58 $78.49 9,981
2021-03-18 $79.53 $80.25 $78.82 $78.90 $77.82 10,547
2021-03-17 $79.37 $80.19 $79.06 $80.11 $79.02 10,606
2021-03-16 $80.39 $80.39 $79.67 $80.03 $78.94 15,558
2021-03-15 $79.83 $80.12 $79.50 $80.05 $78.96 23,527
2021-03-12 $79.33 $79.79 $78.90 $79.75 $78.66 30,119
2021-03-11 $79.10 $79.54 $78.85 $79.39 $78.31 115,456
2021-03-10 $79.06 $79.21 $78.63 $78.66 $77.59 5,642
2021-03-09 $78.55 $79.51 $78.42 $78.42 $77.35 29,516
2021-03-08 $77.93 $78.83 $77.73 $77.83 $76.77 17,679
2021-03-05 $76.53 $77.82 $75.34 $77.68 $76.62 18,077
2021-03-04 $77.28 $77.56 $75.82 $76.00 $74.96 60,919
2021-03-03 $76.50 $76.50 $75.53 $75.59 $74.56 25,279
2021-03-02 $77.59 $77.65 $76.67 $76.67 $75.63 13,868
2021-03-01 $77.50 $77.84 $77.27 $77.39 $76.34 16,337
2021-02-26 $78.03 $78.03 $76.07 $76.63 $75.59 23,435
2021-02-25 $79.66 $79.91 $77.96 $78.31 $77.24 13,682
2021-02-24 $78.32 $80.01 $78.32 $79.73 $78.64 28,436
2021-02-23 $78.24 $78.47 $77.61 $78.15 $77.09 20,822
2021-02-22 $79.01 $79.10 $78.46 $78.87 $77.80 11,030
2021-02-19 $79.55 $79.69 $79.13 $79.27 $78.19 12,421
2021-02-18 $79.96 $80.03 $79.49 $79.55 $78.47 11,402
2021-02-17 $79.61 $80.49 $79.61 $80.39 $79.29 13,580
2021-02-16 $81.08 $81.09 $79.61 $80.08 $78.99 16,661
2021-02-12 $81.23 $81.34 $80.70 $80.87 $79.77 14,473
2021-02-11 $81.87 $81.87 $80.59 $81.08 $79.98 37,441
2021-02-10 $81.96 $82.02 $80.79 $81.68 $80.57 12,024
2021-02-09 $81.48 $82.00 $81.38 $81.54 $80.43 10,051
2021-02-08 $80.91 $81.69 $80.65 $81.69 $80.58 19,891
2021-02-05 $79.52 $80.38 $79.07 $80.38 $79.28 19,184
2021-02-04 $78.75 $79.13 $78.24 $79.04 $77.96 20,301
2021-02-03 $78.57 $79.00 $77.83 $78.48 $77.41 14,420
2021-02-02 $78.53 $79.12 $78.48 $78.48 $77.41 20,280
2021-02-01 $78.00 $78.55 $77.34 $78.29 $77.22 36,994
2021-01-29 $77.92 $78.84 $76.73 $77.21 $76.16 31,060
2021-01-28 $77.19 $78.61 $77.19 $77.84 $76.78 27,006
2021-01-27 $78.37 $78.37 $76.81 $76.81 $75.76 12,492
2021-01-26 $79.07 $79.36 $78.63 $78.64 $77.57 25,638
2021-01-25 $77.23 $78.66 $77.23 $78.66 $77.58 9,904
2021-01-22 $76.19 $77.25 $76.14 $77.22 $76.17 17,156
2021-01-21 $77.30 $77.30 $76.05 $76.51 $75.47 17,049
2021-01-20 $77.54 $77.87 $77.14 $77.30 $76.25 69,921
2021-01-19 $76.65 $77.61 $76.65 $77.35 $76.30 92,687
2021-01-15 $75.77 $76.42 $75.77 $76.12 $75.08 84,754
2021-01-14 $75.21 $76.38 $75.21 $76.21 $75.18 18,879
2021-01-13 $75.21 $75.36 $74.87 $75.09 $74.07 13,439
2021-01-12 $75.03 $75.53 $74.74 $74.88 $73.86 12,207
2021-01-11 $74.15 $75.32 $74.15 $75.20 $74.17 16,523
2021-01-08 $74.24 $74.28 $73.38 $74.15 $73.14 9,900
2021-01-07 $73.24 $74.25 $73.24 $74.21 $73.20 30,172
2021-01-06 $71.29 $73.54 $71.29 $73.23 $72.23 59,304
2021-01-05 $71.47 $72.35 $71.31 $72.13 $71.15 15,528
2021-01-04 $71.57 $71.88 $70.69 $71.63 $70.65 8,515
2020-12-31 $71.14 $71.40 $70.61 $71.40 $70.42 6,070
2020-12-30 $70.62 $71.31 $70.62 $71.00 $70.03 12,587
2020-12-29 $70.53 $70.87 $70.22 $70.51 $69.55 12,044
2020-12-28 $71.00 $71.15 $70.36 $70.38 $69.42 15,152
2020-12-24 $70.28 $70.80 $70.28 $70.76 $69.80 5,267
2020-12-23 $70.10 $70.50 $70.10 $70.28 $69.32 10,682
2020-12-22 $69.80 $69.98 $69.54 $69.74 $68.79 8,343
2020-12-21 $69.58 $70.00 $68.88 $69.90 $68.94 8,762
2020-12-18 $71.00 $71.00 $70.31 $70.66 $69.57 8,350
2020-12-17 $70.26 $70.87 $70.16 $70.87 $69.77 10,232
2020-12-16 $70.52 $70.70 $70.26 $70.44 $69.35 14,823
2020-12-15 $70.48 $70.61 $69.72 $70.61 $69.51 8,910
2020-12-14 $69.61 $70.76 $69.61 $69.90 $68.82 37,539
2020-12-11 $68.61 $68.80 $68.39 $68.65 $67.58 5,995
2020-12-10 $68.31 $69.00 $68.31 $68.94 $67.87 6,720
2020-12-09 $69.17 $69.33 $67.97 $68.60 $67.54 6,292
2020-12-08 $67.76 $68.96 $67.76 $68.96 $67.89 11,476
2020-12-07 $68.53 $68.53 $67.69 $67.88 $66.83 7,670
2020-12-04 $67.63 $68.45 $67.63 $68.36 $67.31 19,842
2020-12-03 $67.64 $67.93 $67.45 $67.69 $66.64 11,613
2020-12-02 $67.49 $67.82 $67.30 $67.57 $66.53 14,083
2020-12-01 $67.36 $67.64 $67.20 $67.30 $66.26 14,277
2020-11-30 $67.57 $67.71 $66.60 $66.85 $65.82 31,234
2020-11-27 $67.00 $67.65 $67.00 $67.62 $66.57 8,978
2020-11-25 $67.23 $67.23 $66.67 $66.81 $65.78 16,575
2020-11-24 $67.32 $67.65 $67.16 $67.22 $66.18 47,428
2020-11-23 $67.72 $67.80 $66.90 $67.09 $66.05 14,598
2020-11-20 $67.67 $67.69 $67.31 $67.51 $66.47 9,123
2020-11-19 $67.00 $67.53 $66.67 $67.53 $66.49 11,588
2020-11-18 $67.43 $67.72 $66.49 $66.49 $65.46 16,358
2020-11-17 $67.08 $67.47 $66.65 $67.27 $66.23 17,038
2020-11-16 $67.46 $67.51 $67.00 $67.08 $66.04 11,043
2020-11-13 $66.66 $67.25 $66.39 $67.14 $66.10 16,209
2020-11-12 $66.67 $66.98 $65.96 $66.16 $65.14 10,907
2020-11-11 $67.05 $67.61 $66.76 $66.98 $65.94 10,212
2020-11-10 $65.57 $66.83 $65.57 $66.69 $65.66 12,377
2020-11-09 $66.94 $66.94 $65.61 $65.62 $64.60 27,533
2020-11-06 $66.24 $66.24 $64.82 $64.98 $63.98 11,670
2020-11-05 $67.07 $67.07 $66.03 $66.09 $65.07 29,274
2020-11-04 $64.19 $67.21 $64.19 $66.43 $65.40 51,614
2020-11-03 $63.72 $63.72 $62.82 $63.06 $62.08 22,939
2020-11-02 $62.95 $62.95 $62.10 $62.79 $61.82 12,195
2020-10-30 $61.98 $61.98 $61.54 $61.87 $60.91 19,189
2020-10-29 $62.06 $62.81 $61.43 $62.50 $61.54 13,551
2020-10-28 $63.06 $63.06 $62.34 $62.34 $61.37 11,087
2020-10-27 $64.52 $64.84 $64.19 $64.19 $63.20 6,482
2020-10-26 $64.89 $65.16 $64.32 $64.70 $63.69 8,117
2020-10-23 $65.57 $65.62 $65.16 $65.46 $64.45 9,627
2020-10-22 $64.14 $65.37 $64.14 $65.25 $64.24 16,283
2020-10-21 $65.02 $65.20 $64.05 $64.05 $63.06 21,186
2020-10-20 $65.25 $65.37 $64.94 $65.11 $64.11 6,117
2020-10-19 $66.06 $66.30 $65.12 $65.16 $64.15 11,107
2020-10-16 $65.50 $66.50 $65.50 $65.94 $64.92 7,791
2020-10-15 $65.20 $65.68 $65.00 $65.58 $64.56 9,573
2020-10-14 $66.11 $66.39 $65.99 $65.99 $64.97 6,620
2020-10-13 $66.06 $66.30 $65.93 $66.20 $65.18 7,944
2020-10-12 $66.88 $66.99 $66.40 $66.65 $65.62 17,125
2020-10-09 $66.76 $67.16 $66.64 $66.76 $65.73 28,249
2020-10-08 $65.90 $66.74 $65.90 $66.56 $65.53 21,185
2020-10-07 $65.10 $65.56 $65.09 $65.44 $64.43 7,780
2020-10-06 $65.02 $65.60 $64.47 $64.47 $63.47 7,656
2020-10-05 $63.72 $64.97 $63.72 $64.93 $63.93 8,150
2020-10-02 $62.91 $63.80 $62.91 $63.20 $62.22 11,901
2020-10-01 $64.14 $64.30 $63.70 $63.95 $62.96 10,513
2020-09-30 $63.02 $64.24 $63.02 $63.87 $62.88 8,908
2020-09-29 $63.08 $63.48 $62.88 $63.07 $62.09 10,277
2020-09-28 $63.24 $63.46 $62.98 $63.25 $62.27 10,515
2020-09-25 $62.08 $62.88 $62.00 $62.85 $61.88 36,716
2020-09-24 $62.24 $62.30 $61.63 $61.98 $61.02 24,673
2020-09-23 $63.62 $63.68 $62.62 $62.62 $61.65 6,852
2020-09-22 $63.33 $63.55 $62.66 $63.46 $62.48 14,683
2020-09-21 $63.90 $63.90 $62.75 $63.45 $62.46 10,616
2020-09-18 $65.38 $65.38 $64.48 $65.19 $64.06 8,046
2020-09-17 $64.75 $65.33 $64.74 $65.07 $63.94 8,509
2020-09-16 $65.22 $65.80 $65.22 $65.28 $64.15 15,976
2020-09-15 $65.00 $65.45 $64.96 $65.03 $63.90 41,623
2020-09-14 $63.91 $64.94 $63.91 $64.69 $63.57 13,604
2020-09-11 $63.51 $64.00 $63.14 $63.46 $62.36 25,179
2020-09-10 $64.63 $64.63 $63.40 $63.40 $62.31 19,741
2020-09-09 $64.04 $65.13 $64.04 $64.63 $63.51 10,557
2020-09-08 $64.53 $64.53 $63.66 $63.66 $62.56 142,602
2020-09-04 $65.28 $65.39 $64.00 $64.97 $63.85 17,843
2020-09-03 $66.11 $66.65 $64.62 $64.99 $63.87 17,309
2020-09-02 $64.40 $66.70 $64.38 $66.50 $65.36 43,091
2020-09-01 $65.28 $65.28 $64.11 $64.31 $63.20 23,809
2020-08-31 $65.24 $65.83 $65.04 $65.62 $64.49 20,052
2020-08-28 $65.39 $65.39 $64.98 $65.38 $64.25 7,244
2020-08-27 $65.07 $65.53 $64.93 $65.31 $64.19 15,377
2020-08-26 $65.21 $65.21 $64.62 $65.10 $63.98 10,132
2020-08-25 $65.04 $65.21 $64.92 $65.18 $64.05 13,339
2020-08-24 $65.56 $65.56 $64.69 $64.88 $63.76 14,896
2020-08-21 $65.92 $65.92 $64.93 $65.19 $64.06 9,794
2020-08-20 $65.92 $66.07 $65.61 $66.02 $64.88 9,425
2020-08-19 $66.26 $66.68 $66.13 $66.13 $64.99 18,014
2020-08-18 $67.17 $67.17 $65.94 $66.38 $65.23 22,950
2020-08-17 $66.46 $67.12 $66.45 $66.91 $65.75 19,027
2020-08-14 $65.99 $66.49 $65.99 $66.25 $65.11 9,502
2020-08-13 $66.28 $66.50 $66.01 $66.17 $65.03 11,572
2020-08-12 $65.85 $66.32 $65.85 $66.21 $65.07 9,165
2020-08-11 $66.30 $66.37 $65.30 $65.42 $64.29 12,050
2020-08-10 $66.85 $66.99 $66.31 $66.50 $65.35 11,250
2020-08-07 $66.42 $66.93 $66.37 $66.72 $65.57 14,948
2020-08-06 $67.09 $67.58 $66.29 $66.66 $65.51 10,350
2020-08-05 $66.81 $67.06 $66.40 $67.04 $65.88 16,213
2020-08-04 $66.55 $66.65 $66.04 $66.26 $65.12 19,473
2020-08-03 $65.30 $66.60 $65.29 $66.52 $65.37 27,982
2020-07-31 $66.00 $66.00 $64.33 $64.97 $63.85 26,272
2020-07-30 $65.58 $66.06 $65.27 $65.84 $64.71 18,686
2020-07-29 $65.99 $66.43 $65.70 $66.19 $65.05 20,027
2020-07-28 $66.41 $66.42 $65.83 $65.83 $64.69 9,881
2020-07-27 $65.04 $66.16 $65.04 $66.10 $64.96 12,326
2020-07-24 $65.89 $65.89 $64.55 $64.96 $63.84 27,288
2020-07-23 $66.87 $66.87 $65.83 $66.03 $64.89 129,948
2020-07-22 $66.87 $66.96 $66.34 $66.62 $65.47 22,716
2020-07-21 $67.40 $67.52 $66.50 $66.54 $65.39 19,272
2020-07-20 $67.49 $67.86 $67.22 $67.35 $66.19 20,006
2020-07-17 $67.07 $67.69 $67.07 $67.45 $66.29 11,235
2020-07-16 $67.01 $67.01 $66.26 $66.91 $65.75 20,648
2020-07-15 $66.51 $67.39 $66.51 $67.31 $66.15 36,479
2020-07-14 $65.00 $66.06 $64.74 $66.06 $64.92 115,442
2020-07-13 $65.33 $66.55 $64.76 $64.84 $63.72 80,285
2020-07-10 $65.07 $65.45 $64.81 $65.08 $63.96 272,728
2020-07-09 $65.57 $65.86 $64.36 $65.16 $64.03 20,934
2020-07-08 $65.87 $66.08 $65.21 $65.56 $64.43 19,812
2020-07-07 $65.86 $66.48 $65.56 $65.56 $64.43 15,872
2020-07-06 $66.15 $66.61 $65.92 $65.99 $64.85 60,870
2020-07-02 $65.98 $66.00 $65.34 $65.52 $64.39 29,001
2020-07-01 $64.74 $65.59 $64.71 $65.38 $64.25 42,000
2020-06-30 $64.05 $65.00 $63.74 $64.72 $63.60 54,335
2020-06-29 $63.86 $64.43 $63.64 $63.97 $62.87 17,952
2020-06-26 $63.89 $64.09 $63.15 $63.26 $62.17 14,786
2020-06-25 $63.16 $64.35 $63.16 $64.35 $63.24 8,844
2020-06-24 $63.87 $64.16 $62.76 $63.13 $62.04 34,040
2020-06-23 $64.77 $65.06 $64.35 $64.35 $63.24 20,222
2020-06-22 $63.80 $64.40 $63.32 $64.31 $63.20 22,999
2020-06-19 $63.87 $64.07 $63.24 $64.01 $62.75 8,260
2020-06-18 $62.70 $63.22 $62.70 $63.06 $61.82 12,378
2020-06-17 $63.56 $63.74 $63.00 $63.17 $61.93 7,929
2020-06-16 $62.91 $63.46 $62.81 $63.25 $62.01 16,717
2020-06-15 $60.22 $61.83 $59.74 $61.60 $60.39 30,882
2020-06-12 $62.51 $62.51 $59.91 $61.02 $59.82 32,962
2020-06-11 $63.01 $63.35 $61.11 $61.11 $59.91 27,799
2020-06-10 $65.15 $65.18 $64.26 $64.27 $63.01 19,643
2020-06-09 $65.35 $65.71 $64.98 $65.06 $63.78 37,418
2020-06-08 $65.13 $65.71 $64.72 $65.56 $64.27 19,441
2020-06-05 $64.79 $65.50 $64.79 $64.94 $63.66 18,509
2020-06-04 $64.29 $64.68 $64.14 $64.32 $63.06 13,521
2020-06-03 $64.65 $64.73 $64.14 $64.60 $63.33 34,836
2020-06-02 $64.40 $64.51 $63.84 $64.42 $63.15 50,328
2020-06-01 $64.53 $64.78 $64.36 $64.52 $63.25 13,059
2020-05-29 $64.11 $64.90 $63.51 $64.77 $63.50 24,428
2020-05-28 $64.45 $65.00 $64.22 $64.22 $62.96 42,012
2020-05-27 $63.41 $63.74 $62.16 $63.71 $62.46 41,859
2020-05-26 $64.77 $64.77 $63.30 $63.33 $62.09 12,521
2020-05-22 $63.50 $63.69 $63.34 $63.68 $62.43 9,787
2020-05-21 $63.79 $63.79 $63.07 $63.55 $62.30 11,911
2020-05-20 $64.12 $64.29 $63.72 $63.85 $62.60 14,246
2020-05-19 $64.44 $64.46 $63.65 $63.65 $62.40 15,867
2020-05-18 $64.95 $64.95 $64.35 $64.39 $63.13 29,347
2020-05-15 $62.20 $63.39 $62.20 $63.30 $62.06 83,395
2020-05-14 $62.01 $62.60 $61.71 $62.60 $61.37 33,225
2020-05-13 $63.42 $64.23 $62.28 $62.77 $61.54 36,416
2020-05-12 $64.98 $65.15 $63.53 $63.56 $62.31 59,901
2020-05-11 $62.58 $64.57 $62.58 $64.40 $63.14 44,542
2020-05-08 $62.76 $63.04 $62.57 $62.89 $61.65 45,312
2020-05-07 $63.35 $63.35 $62.23 $62.23 $61.01 42,149
2020-05-06 $63.01 $63.25 $62.64 $62.72 $61.49 53,102
2020-05-05 $62.49 $63.06 $62.38 $62.56 $61.33 31,625
2020-05-04 $61.28 $61.60 $60.90 $61.59 $60.38 14,193
2020-05-01 $62.23 $62.23 $60.84 $61.42 $60.21 19,397
2020-04-30 $63.04 $63.04 $62.09 $62.46 $61.23 30,743
2020-04-29 $63.21 $63.48 $62.51 $63.09 $61.85 40,812
2020-04-28 $64.06 $64.06 $62.25 $62.28 $61.06 44,875
2020-04-27 $62.57 $63.50 $62.56 $63.19 $61.95 42,050
2020-04-24 $61.31 $62.00 $61.31 $61.98 $60.76 32,789
2020-04-23 $60.50 $61.79 $60.50 $60.79 $59.60 24,447
2020-04-22 $60.63 $60.65 $60.00 $60.25 $59.07 28,286
2020-04-21 $61.00 $61.00 $59.82 $59.82 $58.65 34,326
2020-04-20 $61.29 $62.76 $61.29 $61.70 $60.49 29,992
2020-04-17 $62.19 $62.19 $61.00 $61.91 $60.69 57,783
2020-04-16 $59.55 $60.16 $59.44 $60.12 $58.94 19,764
2020-04-15 $59.01 $59.83 $58.81 $59.40 $58.23 49,284
2020-04-14 $59.99 $60.51 $59.75 $60.20 $59.02 38,754
2020-04-13 $59.25 $59.25 $58.17 $58.94 $57.78 44,919
2020-04-09 $58.44 $59.10 $58.37 $58.82 $57.66 28,127
2020-04-08 $56.50 $58.10 $56.11 $57.95 $56.81 12,680
2020-04-07 $57.69 $57.69 $55.99 $55.99 $54.89 57,808
2020-04-06 $56.10 $56.77 $55.63 $56.52 $55.41 43,667
2020-04-03 $54.84 $55.24 $53.79 $54.37 $53.30 21,402
2020-04-02 $52.83 $54.82 $52.83 $54.72 $53.65 40,599
2020-04-01 $53.55 $54.18 $52.96 $53.29 $52.24 82,357
2020-03-31 $55.21 $55.36 $54.46 $55.01 $53.93 52,558
2020-03-30 $52.78 $54.84 $52.78 $54.84 $53.76 92,498
2020-03-27 $52.17 $53.16 $51.75 $51.93 $50.91 17,473
2020-03-26 $50.89 $53.30 $50.89 $53.27 $52.22 29,547
2020-03-25 $51.23 $52.18 $50.22 $50.56 $49.57 21,159
2020-03-24 $50.22 $51.09 $49.85 $51.09 $50.09 38,019
2020-03-23 $49.00 $49.51 $47.14 $48.04 $47.10 41,353
2020-03-20 $52.42 $52.73 $49.24 $49.34 $48.23 41,016
2020-03-19 $51.46 $52.74 $50.45 $51.74 $50.58 52,725
2020-03-18 $51.50 $52.74 $49.33 $51.64 $50.48 100,623
2020-03-17 $51.02 $53.50 $50.00 $53.28 $52.09 23,598
2020-03-16 $49.95 $53.47 $48.00 $49.76 $48.65 27,149
2020-03-13 $53.56 $55.23 $51.37 $55.23 $53.99 44,147
2020-03-12 $51.56 $53.36 $50.03 $51.32 $50.17 51,625
2020-03-11 $56.31 $56.31 $54.70 $55.29 $54.05 30,317
2020-03-10 $57.18 $57.37 $54.90 $57.37 $56.08 47,284
2020-03-09 $55.81 $57.54 $55.00 $55.65 $54.40 189,099
2020-03-06 $58.94 $59.68 $58.33 $59.58 $58.24 67,217
2020-03-05 $60.13 $60.95 $59.80 $60.29 $58.94 31,838
2020-03-04 $60.23 $61.59 $59.70 $61.59 $60.21 39,546
2020-03-03 $60.63 $61.00 $58.41 $58.98 $57.66 14,934
2020-03-02 $58.42 $60.59 $57.73 $60.59 $59.23 33,344
2020-02-28 $57.73 $58.58 $56.85 $58.34 $57.03 41,935
2020-02-27 $61.55 $61.81 $59.35 $59.35 $58.02 39,703
2020-02-26 $62.43 $62.97 $61.89 $62.21 $60.82 17,976
2020-02-25 $64.18 $64.38 $62.24 $62.43 $61.03 25,574
2020-02-24 $63.67 $64.00 $63.18 $63.55 $62.13 33,184
2020-02-21 $64.71 $64.99 $64.62 $64.83 $63.38 11,407
2020-02-20 $65.19 $65.20 $64.29 $64.92 $63.47 21,175
2020-02-19 $65.22 $65.36 $64.94 $65.34 $63.88 14,295
2020-02-18 $65.14 $65.50 $64.84 $65.12 $63.66 22,110
2020-02-14 $65.42 $65.42 $65.10 $65.27 $63.81 20,326
2020-02-13 $66.20 $66.38 $65.33 $65.39 $63.92 41,433
2020-02-12 $66.50 $66.61 $66.29 $66.29 $64.80 75,903
2020-02-11 $66.55 $66.75 $66.30 $66.36 $64.87 15,595
2020-02-10 $65.86 $66.54 $65.86 $66.49 $65.00 100,440
2020-02-07 $66.11 $66.42 $66.00 $66.11 $64.63 26,350
2020-02-06 $65.96 $66.39 $65.78 $66.34 $64.85 20,040
2020-02-05 $64.39 $65.86 $64.39 $65.63 $64.16 23,358
2020-02-04 $63.90 $64.44 $63.90 $64.20 $62.76 23,810
2020-02-03 $62.80 $63.64 $62.80 $63.27 $61.85 94,769
2020-01-31 $63.15 $63.30 $62.40 $62.61 $61.21 33,401
2020-01-30 $63.82 $63.88 $63.32 $63.52 $62.10 21,096
2020-01-29 $64.30 $64.70 $64.25 $64.25 $62.81 9,942
2020-01-28 $64.18 $64.54 $64.18 $64.32 $62.88 40,849
2020-01-27 $63.35 $64.25 $63.35 $63.96 $62.53 21,091
2020-01-24 $66.02 $66.02 $64.19 $64.33 $62.89 26,527
2020-01-23 $66.14 $66.14 $65.53 $65.87 $64.39 91,153
2020-01-22 $66.21 $66.53 $66.01 $66.19 $64.71 24,803
2020-01-21 $65.94 $66.41 $65.93 $66.15 $64.67 17,414
2020-01-17 $66.49 $66.58 $66.17 $66.21 $64.73 16,155
2020-01-16 $66.39 $66.63 $66.24 $66.49 $65.00 42,744
2020-01-15 $65.04 $66.30 $64.91 $66.07 $64.59 20,974
2020-01-14 $64.32 $65.27 $63.93 $65.20 $63.74 20,956
2020-01-13 $64.10 $64.35 $63.75 $64.22 $62.78 74,171
2020-01-10 $64.00 $64.47 $63.99 $64.06 $62.62 25,910
2020-01-09 $63.89 $64.33 $63.89 $64.03 $62.60 46,672
2020-01-08 $63.57 $64.09 $63.45 $63.78 $62.35 53,455
2020-01-07 $63.83 $63.93 $63.65 $63.69 $62.26 22,498
2020-01-06 $63.72 $64.14 $63.56 $64.08 $62.64 39,842
2020-01-03 $64.03 $64.50 $64.00 $64.13 $62.69 61,494
2020-01-02 $64.82 $65.00 $64.14 $64.75 $63.30 28,673
2019-12-31 $64.22 $64.78 $64.22 $64.72 $63.27 39,366
2019-12-30 $64.72 $65.11 $64.32 $64.40 $62.96 14,299
2019-12-27 $65.36 $65.36 $64.84 $64.90 $63.45 14,531
2019-12-26 $65.65 $65.98 $65.17 $65.28 $63.82 13,867
2019-12-24 $65.42 $65.70 $65.42 $65.70 $64.23 15,706
2019-12-23 $65.58 $65.66 $65.42 $65.54 $64.07 12,294
2019-12-20 $65.67 $65.86 $65.57 $65.63 $64.00 19,766
2019-12-19 $64.87 $65.57 $64.87 $65.57 $63.94 180,279
2019-12-18 $64.91 $65.27 $64.57 $64.87 $63.26 79,144
2019-12-17 $65.00 $65.05 $64.62 $64.96 $63.35 32,387
2019-12-16 $64.67 $65.37 $64.67 $64.82 $63.21 44,971
2019-12-13 $64.53 $65.03 $64.16 $64.42 $62.82 17,634
2019-12-12 $63.74 $64.82 $63.69 $64.71 $63.10 19,667
2019-12-11 $64.03 $64.04 $63.69 $63.73 $62.15 9,951
2019-12-10 $63.70 $64.19 $63.55 $63.99 $62.40 16,929
2019-12-09 $63.91 $63.99 $63.57 $63.75 $62.17 65,524
2019-12-06 $63.31 $64.00 $63.31 $63.79 $62.21 44,946
2019-12-05 $63.51 $63.63 $63.07 $63.13 $61.56 41,070
2019-12-04 $63.30 $63.75 $63.21 $63.68 $62.10 79,060
2019-12-03 $62.96 $63.19 $62.77 $63.12 $61.55 25,928
2019-12-02 $63.75 $63.92 $63.26 $63.26 $61.69 48,115
2019-11-29 $63.54 $63.95 $63.54 $63.79 $62.21 63,553
2019-11-27 $63.15 $63.83 $63.15 $63.74 $62.16 49,758
2019-11-26 $63.01 $63.45 $62.98 $63.14 $61.57 22,662
2019-11-25 $62.26 $63.09 $62.25 $63.04 $61.48 24,035
2019-11-22 $61.36 $61.73 $61.29 $61.62 $60.09 11,666
2019-11-21 $61.32 $61.40 $60.90 $61.34 $59.82 16,058
2019-11-20 $61.52 $61.92 $61.08 $61.14 $59.62 30,374
2019-11-19 $61.57 $61.96 $61.56 $61.72 $60.19 19,854
2019-11-18 $60.73 $61.07 $60.72 $61.06 $59.54 32,375
2019-11-15 $60.09 $60.88 $60.06 $60.86 $59.35 69,658
2019-11-14 $59.84 $59.84 $59.36 $59.78 $58.30 24,598
2019-11-13 $59.87 $60.26 $59.70 $59.98 $58.49 15,779
2019-11-12 $60.04 $60.56 $60.03 $60.19 $58.70 17,903
2019-11-11 $60.00 $60.12 $59.88 $60.08 $58.59 6,847
2019-11-08 $59.44 $60.25 $59.44 $60.25 $58.75 15,151
2019-11-07 $59.46 $59.69 $59.37 $59.48 $58.00 25,227
2019-11-06 $59.93 $59.93 $59.23 $59.24 $57.77 22,727
2019-11-05 $60.44 $60.48 $59.96 $59.96 $58.47 29,756
2019-11-04 $60.52 $60.60 $60.36 $60.36 $58.86 36,074
2019-11-01 $59.90 $60.48 $59.90 $60.29 $58.79 20,493
2019-10-31 $59.69 $59.80 $59.42 $59.73 $58.25 21,103
2019-10-30 $59.80 $59.85 $59.41 $59.81 $58.33 14,125
2019-10-29 $59.22 $59.88 $59.22 $59.64 $58.16 24,956
2019-10-28 $58.58 $59.30 $58.58 $59.18 $57.71 59,917
2019-10-25 $58.00 $58.68 $58.00 $58.50 $57.05 22,279
2019-10-24 $58.56 $58.57 $58.02 $58.20 $56.76 8,341
2019-10-23 $58.19 $58.60 $57.99 $58.54 $57.09 56,455
2019-10-22 $58.50 $58.80 $58.25 $58.34 $56.89 29,094
2019-10-21 $57.60 $57.90 $57.51 $57.65 $56.22 14,220
2019-10-18 $57.69 $57.79 $57.27 $57.34 $55.92 13,396
2019-10-17 $57.77 $58.04 $57.77 $57.79 $56.36 14,192
2019-10-16 $57.26 $57.80 $57.26 $57.43 $56.00 50,190
2019-10-15 $56.88 $57.56 $56.56 $57.42 $55.99 44,836
2019-10-14 $56.41 $56.89 $56.41 $56.61 $55.21 31,990
2019-10-11 $56.23 $57.14 $56.23 $56.52 $55.12 38,482
2019-10-10 $55.50 $56.05 $55.50 $55.94 $54.55 21,295
2019-10-09 $55.80 $55.82 $55.53 $55.55 $54.17 21,429
2019-10-08 $55.89 $56.10 $55.53 $55.53 $54.15 49,822
2019-10-07 $56.18 $56.78 $56.17 $56.34 $54.94 98,572
2019-10-04 $55.87 $56.33 $55.65 $56.30 $54.90 12,353
2019-10-03 $55.11 $55.81 $54.86 $55.81 $54.42 19,344
2019-10-02 $55.60 $55.60 $54.94 $55.19 $53.82 47,239
2019-10-01 $56.71 $57.07 $55.73 $55.83 $54.44 22,056
2019-09-30 $56.53 $57.01 $56.39 $56.66 $55.25 37,952
2019-09-27 $56.59 $57.08 $56.27 $56.50 $55.10 41,131
2019-09-26 $57.16 $57.16 $56.23 $56.55 $55.15 277,141
2019-09-25 $57.00 $57.47 $57.00 $57.17 $55.75 60,137
2019-09-24 $57.82 $57.82 $56.98 $57.07 $55.65 13,570
2019-09-23 $57.69 $58.00 $57.60 $57.60 $56.17 11,368
2019-09-20 $57.73 $58.32 $57.73 $57.97 $56.39 10,606
2019-09-19 $57.44 $58.00 $57.44 $57.59 $56.02 15,900
2019-09-18 $57.75 $57.75 $57.13 $57.46 $55.89 12,063
2019-09-17 $57.70 $57.99 $57.55 $57.82 $56.24 12,404
2019-09-16 $57.51 $57.90 $57.51 $57.77 $56.19 13,581
2019-09-13 $58.07 $58.33 $57.74 $57.79 $56.21 27,335
2019-09-12 $58.15 $58.25 $57.67 $57.88 $56.30 99,929
2019-09-11 $57.15 $58.12 $57.15 $58.12 $56.53 32,471
2019-09-10 $56.10 $57.15 $55.70 $57.15 $55.59 31,594
2019-09-09 $56.67 $56.67 $56.11 $56.41 $54.87 30,331
2019-09-06 $56.53 $56.94 $56.51 $56.72 $55.17 24,231
2019-09-05 $56.01 $56.66 $56.01 $56.52 $54.97 40,884
2019-09-04 $56.09 $56.13 $55.43 $55.91 $54.38 29,523
2019-09-03 $55.80 $56.00 $55.41 $55.75 $54.23 29,890
2019-08-30 $55.98 $56.03 $55.59 $56.02 $54.49 36,862
2019-08-29 $56.56 $56.65 $56.18 $56.35 $54.81 25,980
2019-08-28 $55.45 $56.34 $55.37 $56.14 $54.61 23,707
2019-08-27 $56.64 $56.84 $55.80 $55.80 $54.27 16,339
2019-08-26 $56.18 $56.45 $56.12 $56.45 $54.91 19,789
2019-08-23 $56.86 $57.17 $55.45 $55.65 $54.13 29,845
2019-08-22 $57.40 $57.51 $56.71 $57.05 $55.49 24,580
2019-08-21 $57.07 $57.35 $57.04 $57.31 $55.74 20,790
2019-08-20 $56.80 $57.50 $56.73 $56.73 $55.18 37,471
2019-08-19 $56.50 $57.21 $56.50 $57.10 $55.54 28,970
2019-08-16 $55.77 $56.34 $55.77 $56.29 $54.75 26,625
2019-08-15 $55.86 $55.86 $55.38 $55.49 $53.97 25,499
2019-08-14 $56.28 $56.70 $55.68 $55.68 $54.16 29,524
2019-08-13 $56.56 $57.75 $56.56 $57.20 $55.64 32,681
2019-08-12 $56.94 $57.25 $56.44 $56.72 $55.17 30,131
2019-08-09 $57.00 $57.62 $56.77 $57.31 $55.74 22,402
2019-08-08 $56.64 $57.45 $56.64 $57.39 $55.82 14,930
2019-08-07 $56.13 $56.66 $55.27 $56.56 $55.01 24,895
2019-08-06 $56.56 $56.88 $55.94 $56.68 $55.13 46,546
2019-08-05 $57.00 $57.15 $55.92 $56.43 $54.89 28,361
2019-08-02 $57.52 $58.06 $57.48 $57.71 $56.13 37,317
2019-08-01 $57.66 $58.35 $57.43 $57.71 $56.13 48,098
2019-07-31 $57.78 $58.24 $57.12 $57.41 $55.84 40,969
2019-07-30 $57.61 $57.89 $57.43 $57.89 $56.31 27,205
2019-07-29 $57.88 $58.05 $57.72 $57.96 $56.38 24,015
2019-07-26 $57.49 $57.91 $57.49 $57.89 $56.31 18,965
2019-07-25 $58.10 $58.10 $57.34 $57.40 $55.83 30,808
2019-07-24 $57.74 $58.23 $57.46 $58.21 $56.62 38,903
2019-07-23 $57.53 $57.92 $57.48 $57.84 $56.26 66,307
2019-07-22 $57.61 $57.73 $57.37 $57.43 $55.86 37,325
2019-07-19 $58.51 $58.51 $57.69 $57.69 $56.11 42,241
2019-07-18 $57.87 $58.51 $57.77 $58.39 $56.79 21,060
2019-07-17 $58.41 $58.50 $57.94 $57.95 $56.37 23,448
2019-07-16 $58.40 $58.60 $58.26 $58.30 $56.71 35,388
2019-07-15 $58.59 $58.63 $58.21 $58.54 $56.94 25,083
2019-07-12 $58.71 $58.71 $58.15 $58.47 $56.87 37,696
2019-07-11 $59.88 $59.88 $58.54 $58.82 $57.21 35,375
2019-07-10 $60.14 $60.40 $59.76 $60.12 $58.48 52,336
2019-07-09 $59.34 $60.21 $59.34 $60.10 $58.46 25,988
2019-07-08 $60.22 $60.33 $59.11 $59.56 $57.93 35,385
2019-07-05 $61.10 $61.21 $60.43 $60.47 $58.82 24,461
2019-07-03 $61.00 $61.37 $60.91 $61.32 $59.64 50,839
2019-07-02 $60.72 $60.91 $60.42 $60.91 $59.24 88,121
2019-07-01 $60.71 $60.84 $60.49 $60.75 $59.09 111,056
2019-06-28 $59.76 $60.27 $59.76 $60.16 $58.52 268,088
2019-06-27 $58.93 $59.78 $58.93 $59.72 $58.09 29,211
2019-06-26 $59.26 $59.29 $58.65 $58.83 $57.22 29,183
2019-06-25 $59.42 $59.82 $59.06 $59.11 $57.49 28,668
2019-06-24 $59.86 $59.86 $59.06 $59.08 $57.46 40,444
2019-06-21 $60.18 $60.27 $59.41 $60.18 $58.41 402,248
2019-06-20 $60.19 $60.90 $60.15 $60.32 $58.54 33,767
2019-06-19 $59.41 $59.87 $59.41 $59.78 $58.02 29,402
2019-06-18 $59.07 $59.72 $59.07 $59.43 $57.68 36,498
2019-06-17 $58.49 $58.94 $58.32 $58.79 $57.06 52,703
2019-06-14 $59.10 $59.13 $58.33 $58.33 $56.61 16,300
2019-06-13 $59.06 $59.28 $58.84 $59.12 $57.38 15,898
2019-06-12 $58.33 $59.00 $58.33 $58.99 $57.25 19,665
2019-06-11 $58.76 $59.01 $58.31 $58.40 $56.68 66,443
2019-06-10 $59.02 $59.08 $58.50 $58.54 $56.82 19,360
2019-06-07 $58.45 $59.04 $58.37 $58.91 $57.18 31,225
2019-06-06 $58.69 $58.83 $58.27 $58.28 $56.56 43,258
2019-06-05 $59.36 $59.36 $58.54 $58.70 $56.97 103,600
2019-06-04 $58.18 $59.15 $58.18 $59.09 $57.35 18,737
2019-06-03 $57.22 $58.08 $57.22 $57.71 $56.01 41,671
2019-05-31 $57.51 $57.51 $56.95 $57.12 $55.44 125,972
2019-05-30 $58.46 $58.87 $57.83 $58.00 $56.29 44,456
2019-05-29 $58.66 $58.66 $57.70 $58.48 $56.76 39,130
2019-05-28 $60.16 $60.40 $58.91 $58.91 $57.18 20,277
2019-05-24 $60.31 $60.66 $60.04 $60.19 $58.42 12,969
2019-05-23 $60.38 $60.38 $59.67 $60.00 $58.23 61,928
2019-05-22 $60.67 $61.00 $60.20 $60.87 $59.08 22,748
2019-05-21 $60.34 $60.85 $60.08 $60.79 $59.00 19,299
2019-05-20 $60.77 $60.77 $60.32 $60.34 $58.56 19,626
2019-05-17 $61.14 $61.75 $61.13 $61.14 $59.34 11,759
2019-05-16 $61.30 $62.22 $61.30 $61.62 $59.81 14,235
2019-05-15 $60.52 $61.32 $60.21 $61.22 $59.42 41,237
2019-05-14 $60.73 $61.21 $60.73 $60.92 $59.13 16,122
2019-05-13 $61.54 $61.60 $60.39 $60.64 $58.85 12,646
2019-05-10 $62.79 $62.79 $61.72 $62.63 $60.79 23,309
2019-05-09 $62.70 $63.11 $62.05 $63.03 $61.17 16,872
2019-05-08 $62.33 $63.32 $62.33 $63.00 $61.15 34,751
2019-05-07 $63.82 $63.82 $62.16 $62.55 $60.71 17,335
2019-05-06 $62.82 $64.50 $62.82 $64.38 $62.48 22,359
2019-05-03 $63.32 $63.76 $63.30 $63.66 $61.79 13,757
2019-05-02 $62.56 $63.21 $62.29 $63.21 $61.35 16,626
2019-05-01 $62.79 $63.34 $62.27 $62.72 $60.87 20,132
2019-04-30 $63.04 $63.04 $62.14 $62.58 $60.74 21,895
2019-04-29 $63.07 $63.46 $62.81 $63.15 $61.29 22,198
2019-04-26 $62.56 $63.03 $62.42 $63.02 $61.16 66,273
2019-04-25 $61.98 $62.71 $61.82 $62.57 $60.73 22,501
2019-04-24 $62.26 $62.38 $61.91 $62.06 $60.23 38,408
2019-04-23 $61.28 $62.54 $61.28 $62.25 $60.42 28,119
2019-04-22 $60.81 $61.22 $60.59 $61.16 $59.36 33,440
2019-04-18 $61.42 $61.43 $60.28 $61.05 $59.25 30,864
2019-04-17 $63.60 $63.60 $60.97 $61.24 $59.44 69,331
2019-04-16 $64.22 $64.39 $63.42 $63.49 $61.62 26,870
2019-04-15 $63.99 $64.03 $63.69 $63.91 $62.03 21,202
2019-04-12 $64.80 $64.80 $63.92 $64.01 $62.13 70,910
2019-04-11 $65.48 $65.48 $64.49 $64.65 $62.75 19,563
2019-04-10 $65.32 $65.47 $65.27 $65.45 $63.52 23,107
2019-04-09 $65.61 $65.61 $65.08 $65.15 $63.23 8,351
2019-04-08 $65.79 $65.89 $65.60 $65.85 $63.91 19,403
2019-04-05 $65.45 $66.18 $65.45 $65.96 $64.02 15,817
2019-04-04 $65.01 $65.49 $65.00 $65.38 $63.45 17,330
2019-04-03 $65.47 $65.47 $64.94 $65.07 $63.15 23,535
2019-04-02 $65.06 $65.44 $65.06 $65.12 $63.20 18,005
2019-04-01 $65.60 $65.60 $65.15 $65.21 $63.29 19,766
2019-03-29 $65.02 $65.25 $64.91 $65.17 $63.25 69,137
2019-03-28 $64.48 $64.86 $64.35 $64.61 $62.71 20,740
2019-03-27 $64.66 $65.01 $63.99 $64.36 $62.46 15,590
2019-03-26 $64.40 $65.19 $64.40 $64.76 $62.85 21,153
2019-03-25 $64.22 $64.46 $63.72 $64.02 $62.14 28,448
2019-03-22 $65.53 $65.53 $64.19 $64.19 $62.30 35,378
2019-03-21 $65.17 $66.04 $65.17 $65.83 $63.89 34,701
2019-03-20 $66.81 $67.00 $66.11 $66.41 $64.45 18,104
2019-03-19 $66.53 $67.09 $66.53 $66.88 $64.91 16,931
2019-03-18 $66.18 $66.49 $66.13 $66.31 $64.36 10,037
2019-03-15 $66.00 $66.32 $65.96 $66.25 $64.24 15,418
2019-03-14 $66.16 $66.20 $65.74 $65.92 $63.92 24,108
2019-03-13 $65.99 $66.37 $65.83 $66.18 $64.17 12,047
2019-03-12 $65.95 $66.38 $65.78 $65.96 $63.96 13,815
2019-03-11 $65.28 $65.86 $65.10 $65.82 $63.82 75,688
2019-03-08 $64.96 $65.17 $64.57 $65.15 $63.17 74,271
2019-03-07 $65.51 $65.74 $65.11 $65.33 $63.35 18,767
2019-03-06 $67.45 $67.45 $65.67 $65.67 $63.68 27,079
2019-03-05 $67.78 $67.89 $67.20 $67.39 $65.35 15,003
2019-03-04 $69.31 $69.38 $67.43 $67.84 $65.78 42,998
2019-03-01 $68.67 $69.33 $68.66 $69.16 $67.06 26,973
2019-02-28 $67.83 $68.70 $67.83 $68.33 $66.26 50,578
2019-02-27 $66.55 $67.68 $66.55 $67.53 $65.48 23,103
2019-02-26 $66.33 $67.02 $66.33 $66.70 $64.68 11,068
2019-02-25 $66.72 $66.83 $66.53 $66.55 $64.53 27,098
2019-02-22 $65.88 $66.51 $65.88 $66.36 $64.35 17,873
2019-02-21 $66.49 $66.49 $65.62 $65.80 $63.80 35,274
2019-02-20 $66.78 $66.78 $66.04 $66.58 $64.56 9,524
2019-02-19 $67.23 $67.31 $66.83 $66.89 $64.86 24,653
2019-02-15 $66.90 $67.41 $66.84 $67.41 $65.37 16,725
2019-02-14 $66.19 $66.80 $66.13 $66.56 $64.54 27,829
2019-02-13 $66.19 $66.48 $66.02 $66.32 $64.31 20,508
2019-02-12 $65.63 $66.11 $65.61 $66.11 $64.10 21,342
2019-02-11 $65.33 $65.57 $65.19 $65.55 $63.56 18,604
2019-02-08 $64.54 $65.26 $64.54 $65.24 $63.26 19,329
2019-02-07 $65.34 $65.34 $64.40 $64.82 $62.85 13,588
2019-02-06 $65.67 $65.95 $65.59 $65.73 $63.74 18,356
2019-02-05 $65.72 $66.39 $65.72 $65.82 $63.82 29,311
2019-02-04 $65.71 $65.71 $65.24 $65.69 $63.70 60,823
2019-02-01 $65.69 $65.82 $65.25 $65.79 $63.79 42,557
2019-01-31 $64.91 $65.78 $64.91 $65.68 $63.69 40,270
2019-01-30 $64.54 $65.18 $64.30 $64.97 $63.00 72,356
2019-01-29 $64.27 $64.67 $64.09 $64.56 $62.60 28,930
2019-01-28 $64.86 $64.86 $64.04 $64.35 $62.40 25,786
2019-01-25 $65.37 $65.38 $64.96 $65.25 $63.27 34,891
2019-01-24 $65.48 $65.66 $64.86 $65.01 $63.04 43,832
2019-01-23 $66.11 $66.44 $65.23 $65.93 $63.93 57,285
2019-01-22 $66.05 $66.07 $65.52 $65.91 $63.91 64,683
2019-01-18 $66.12 $66.54 $65.81 $66.54 $64.52 36,920
2019-01-17 $65.27 $66.09 $65.27 $66.07 $64.07 16,260
2019-01-16 $65.99 $66.26 $65.41 $65.43 $63.45 48,951
2019-01-15 $64.81 $66.00 $64.81 $66.00 $64.00 12,826
2019-01-14 $65.38 $65.38 $64.89 $64.89 $62.92 30,146
2019-01-11 $65.41 $65.88 $65.29 $65.86 $63.86 17,286
2019-01-10 $65.28 $65.60 $64.79 $65.60 $63.61 15,505
2019-01-09 $65.55 $65.87 $65.41 $65.50 $63.51 22,955
2019-01-08 $65.57 $65.57 $64.53 $65.36 $63.38 24,257
2019-01-07 $64.23 $65.32 $64.01 $64.98 $63.01 22,046
2019-01-04 $62.59 $64.06 $62.59 $63.95 $62.01 20,061
2019-01-03 $63.00 $63.00 $61.61 $61.61 $59.74 21,586
2019-01-02 $61.46 $62.69 $61.46 $62.46 $60.57 64,222
2018-12-31 $62.04 $62.44 $61.66 $62.35 $60.46 78,644
2018-12-28 $61.62 $62.38 $61.25 $61.52 $59.65 21,445
2018-12-27 $60.48 $61.41 $59.26 $61.41 $59.55 37,529
2018-12-26 $58.46 $61.33 $58.40 $61.33 $59.47 89,890
2018-12-24 $58.73 $59.43 $58.29 $58.29 $56.52 71,261
2018-12-21 $61.38 $61.56 $59.48 $59.53 $57.37 93,233
2018-12-20 $61.53 $61.98 $60.68 $61.12 $58.90 37,684
2018-12-19 $63.31 $63.71 $61.25 $61.86 $59.61 61,650
2018-12-18 $64.53 $64.55 $62.65 $63.16 $60.86 35,265
2018-12-17 $64.62 $65.48 $63.76 $63.98 $61.65 112,132
2018-12-14 $66.25 $66.43 $64.80 $65.09 $62.72 20,176
2018-12-13 $67.64 $67.80 $66.58 $66.84 $64.41 18,555
2018-12-12 $67.65 $68.34 $67.39 $67.39 $64.94 27,863
2018-12-11 $67.15 $67.20 $65.78 $66.84 $64.41 20,293
2018-12-10 $66.61 $66.87 $65.12 $66.72 $64.29 23,903
2018-12-07 $68.20 $68.22 $66.18 $66.51 $64.09 65,754
2018-12-06 $67.46 $68.27 $66.54 $68.27 $65.79 57,414
2018-12-04 $70.48 $70.89 $68.48 $68.61 $66.12 9,151
2018-12-03 $70.64 $70.77 $70.18 $70.54 $67.98 49,559
2018-11-30 $69.53 $70.35 $69.50 $70.29 $67.73 60,749
2018-11-29 $69.22 $70.00 $69.09 $69.54 $67.01 21,103
2018-11-28 $68.07 $69.41 $67.98 $69.39 $66.87 17,597
2018-11-27 $67.37 $67.96 $67.22 $67.96 $65.49 18,249
2018-11-26 $68.22 $68.27 $67.50 $67.87 $65.40 17,450
2018-11-23 $66.96 $68.12 $66.96 $67.63 $65.17 14,121
2018-11-21 $67.41 $67.62 $67.20 $67.39 $64.94 14,013
2018-11-20 $67.66 $68.15 $67.30 $67.32 $64.87 30,732
2018-11-19 $68.72 $69.11 $67.81 $68.16 $65.68 18,802
2018-11-16 $67.98 $69.01 $67.98 $68.82 $66.32 18,245
2018-11-15 $66.85 $68.16 $66.66 $68.16 $65.68 19,218
2018-11-14 $68.48 $68.48 $66.88 $67.20 $64.76 66,725
2018-11-13 $68.55 $69.01 $68.03 $68.17 $65.69 16,234
2018-11-12 $69.15 $69.18 $68.19 $68.31 $65.83 20,355
2018-11-09 $69.45 $69.45 $68.87 $69.21 $66.69 24,296
2018-11-08 $70.03 $70.18 $69.52 $69.64 $67.11 25,571
2018-11-07 $69.38 $70.34 $69.38 $70.31 $67.75 43,238
2018-11-06 $68.43 $69.24 $68.43 $69.04 $66.53 25,476
2018-11-05 $67.80 $68.73 $67.80 $68.41 $65.92 19,506
2018-11-02 $68.74 $69.07 $67.08 $67.58 $65.12 30,462
2018-11-01 $66.59 $68.33 $66.59 $68.32 $65.84 44,864
2018-10-31 $66.86 $67.07 $66.23 $66.29 $63.88 71,492
2018-10-30 $65.80 $66.42 $65.48 $66.35 $63.94 21,802
2018-10-29 $66.67 $67.22 $64.98 $65.91 $63.51 27,041
2018-10-26 $65.52 $66.64 $65.20 $65.96 $63.56 53,411
2018-10-25 $65.55 $66.67 $64.75 $66.15 $63.75 43,969
2018-10-24 $68.21 $68.51 $65.47 $65.47 $63.09 69,423
2018-10-23 $67.55 $68.81 $66.88 $68.26 $65.78 22,828
2018-10-22 $69.06 $69.06 $67.94 $68.46 $65.97 36,800
2018-10-19 $69.76 $70.22 $69.01 $69.01 $66.50 12,516
2018-10-18 $70.50 $70.50 $69.47 $69.70 $67.17 42,389
2018-10-17 $70.56 $70.80 $69.75 $70.74 $68.17 28,568
2018-10-16 $68.95 $70.70 $68.94 $70.58 $68.01 20,070
2018-10-15 $68.44 $69.06 $68.40 $68.44 $65.95 17,244
2018-10-12 $68.80 $68.98 $67.98 $68.62 $66.13 21,354
2018-10-11 $69.75 $69.85 $67.50 $67.97 $65.50 39,066
2018-10-10 $71.47 $71.69 $69.96 $69.96 $67.42 31,926
2018-10-09 $71.36 $72.00 $71.25 $71.62 $69.02 14,697
2018-10-08 $71.49 $72.04 $71.18 $71.58 $68.98 12,464
2018-10-05 $71.92 $72.26 $70.88 $71.62 $69.02 22,299
2018-10-04 $72.69 $72.69 $71.41 $71.85 $69.24 22,507
2018-10-03 $72.58 $72.98 $72.57 $72.73 $70.09 43,294
2018-10-02 $72.43 $72.49 $72.07 $72.32 $69.69 23,347
2018-10-01 $73.76 $73.76 $72.31 $72.46 $69.83 229,842
2018-09-28 $73.31 $73.69 $73.10 $73.51 $70.84 43,923
2018-09-27 $72.71 $73.54 $72.71 $73.34 $70.67 23,996
2018-09-26 $72.88 $73.22 $72.73 $72.80 $70.15 24,369
2018-09-25 $73.06 $73.26 $72.73 $72.75 $70.11 25,957
2018-09-24 $72.95 $73.22 $72.78 $72.89 $70.24 75,010
2018-09-21 $73.49 $73.52 $73.02 $73.02 $70.21 19,448
2018-09-20 $72.74 $73.50 $72.74 $73.41 $70.59 39,303
2018-09-19 $72.34 $72.90 $72.34 $72.57 $69.78 15,501
2018-09-18 $72.00 $72.68 $72.00 $72.50 $69.71 32,966
2018-09-17 $72.12 $72.12 $71.81 $71.93 $69.16 11,905
2018-09-14 $72.55 $72.55 $72.07 $72.19 $69.41 41,069
2018-09-13 $72.19 $72.61 $72.18 $72.59 $69.80 23,014
2018-09-12 $71.97 $72.36 $71.76 $72.22 $69.44 16,029
2018-09-11 $71.80 $71.90 $71.45 $71.71 $68.95 72,449
2018-09-10 $72.64 $72.80 $71.82 $71.88 $69.12 16,296
2018-09-07 $72.15 $72.56 $72.00 $72.45 $69.66 21,279
2018-09-06 $73.12 $73.20 $71.98 $72.42 $69.64 25,360
2018-09-05 $73.01 $73.23 $72.87 $73.20 $70.39 7,022
2018-09-04 $73.67 $73.77 $72.58 $73.10 $70.29 107,035
2018-08-31 $73.61 $73.93 $73.46 $73.88 $71.04 24,760
2018-08-30 $73.90 $74.18 $73.74 $73.83 $70.99 17,295
2018-08-29 $73.69 $74.29 $73.32 $74.14 $71.29 21,125
2018-08-28 $73.31 $73.70 $73.31 $73.69 $70.86 21,369
2018-08-27 $73.21 $73.70 $73.21 $73.55 $70.72 39,835
2018-08-24 $73.19 $73.20 $72.96 $73.13 $70.32 33,218
2018-08-23 $73.52 $73.55 $73.00 $73.17 $70.36 54,396
2018-08-22 $73.05 $73.69 $73.05 $73.63 $70.80 92,219
2018-08-21 $73.24 $73.49 $73.00 $73.22 $70.40 37,262
2018-08-20 $73.12 $73.32 $73.04 $73.15 $70.34 27,531
2018-08-17 $72.61 $73.14 $72.21 $72.96 $70.15 21,434
2018-08-16 $72.14 $72.91 $71.83 $72.68 $69.89 47,253
2018-08-15 $72.00 $72.00 $71.33 $71.89 $69.13 45,798
2018-08-14 $71.80 $72.36 $71.77 $72.25 $69.47 45,986
2018-08-13 $72.00 $72.10 $71.50 $71.63 $68.88 23,500
2018-08-10 $72.01 $72.58 $71.92 $72.08 $69.31 21,243
2018-08-09 $72.81 $73.05 $72.35 $72.56 $69.77 19,209
2018-08-08 $72.30 $73.19 $72.18 $72.93 $70.13 75,754
2018-08-07 $71.74 $72.39 $71.74 $72.09 $69.32 41,641
2018-08-06 $71.41 $71.79 $71.19 $71.55 $68.80 34,533
2018-08-03 $70.88 $71.51 $70.88 $71.46 $68.71 40,848
2018-08-02 $70.42 $71.09 $70.35 $70.80 $68.08 52,254
2018-08-01 $70.53 $70.90 $70.53 $70.67 $67.95 43,085
2018-07-31 $69.84 $70.81 $69.84 $70.68 $67.96 51,420
2018-07-30 $69.67 $70.00 $69.62 $69.80 $67.12 17,754
2018-07-27 $70.77 $70.77 $69.53 $69.71 $67.03 43,891
2018-07-26 $70.80 $71.04 $70.42 $70.84 $68.12 19,570
2018-07-25 $70.30 $70.94 $70.30 $70.94 $68.21 19,631
2018-07-24 $70.52 $70.81 $70.18 $70.48 $67.77 44,164
2018-07-23 $69.91 $70.14 $69.91 $69.95 $67.26 15,466
2018-07-20 $70.06 $70.25 $69.99 $69.99 $67.30 25,963
2018-07-19 $70.42 $70.53 $69.76 $70.36 $67.65 34,125
2018-07-18 $70.52 $70.79 $70.41 $70.64 $67.92 17,116
2018-07-17 $69.90 $70.70 $69.90 $70.58 $67.87 33,968
2018-07-16 $70.46 $70.51 $69.79 $69.96 $67.27 11,892
2018-07-13 $70.52 $70.86 $70.51 $70.51 $67.80 10,897
2018-07-12 $70.33 $70.87 $70.01 $70.80 $68.08 35,499
2018-07-11 $69.88 $70.12 $69.78 $69.99 $67.30 57,430
2018-07-10 $70.36 $70.37 $70.04 $70.37 $67.66 23,144
2018-07-09 $70.24 $70.51 $70.18 $70.34 $67.64 31,238
2018-07-06 $68.65 $70.00 $68.65 $69.96 $67.27 51,885
2018-07-05 $67.91 $68.34 $67.86 $68.34 $65.71 19,400
2018-07-03 $67.80 $68.14 $67.55 $67.59 $64.99 13,795
2018-07-02 $66.96 $67.68 $66.79 $67.68 $65.08 13,992
2018-06-29 $67.54 $67.86 $67.21 $67.21 $64.63 26,993
2018-06-28 $66.42 $67.31 $66.22 $67.17 $64.59 16,869
2018-06-27 $66.95 $67.48 $66.37 $66.37 $63.82 24,954
2018-06-26 $67.21 $67.30 $66.72 $67.09 $64.51 28,784
2018-06-25 $67.87 $68.05 $66.92 $67.24 $64.65 23,130
2018-06-22 $68.45 $68.45 $68.11 $68.17 $65.55 15,585
2018-06-21 $68.66 $68.75 $68.22 $68.35 $65.72 10,868
2018-06-20 $68.51 $68.76 $68.44 $68.71 $66.07 26,761
2018-06-19 $67.03 $68.25 $67.01 $68.23 $65.61 25,904
2018-06-18 $68.00 $68.08 $67.50 $67.63 $65.03 17,694
2018-06-15 $68.36 $68.77 $68.29 $68.76 $66.00 26,712
2018-06-14 $68.58 $68.67 $68.22 $68.55 $65.80 18,555
2018-06-13 $68.41 $68.89 $68.39 $68.47 $65.72 20,409
2018-06-12 $68.50 $68.56 $68.15 $68.32 $65.58 20,337
2018-06-11 $68.18 $68.62 $68.02 $68.38 $65.64 21,823
2018-06-08 $67.21 $68.23 $67.20 $68.05 $65.32 40,364
2018-06-07 $67.27 $67.27 $66.78 $67.23 $64.53 23,853
2018-06-06 $66.05 $67.15 $65.89 $67.15 $64.46 33,416
2018-06-05 $65.80 $66.32 $65.73 $65.83 $63.19 19,485
2018-06-04 $65.41 $65.80 $65.10 $65.78 $63.14 20,443
2018-06-01 $65.09 $65.54 $64.91 $65.41 $62.79 32,486
2018-05-31 $65.42 $65.48 $64.76 $64.83 $62.23 68,093
2018-05-30 $64.50 $65.53 $64.50 $65.48 $62.85 28,878
2018-05-29 $64.14 $64.48 $63.65 $64.29 $61.71 145,690
2018-05-25 $64.54 $64.83 $64.54 $64.62 $62.03 17,520
2018-05-24 $64.70 $64.95 $64.48 $64.73 $62.13 42,113
2018-05-23 $64.04 $64.83 $64.04 $64.76 $62.16 19,013
2018-05-22 $64.40 $64.70 $64.23 $64.29 $61.71 23,445
2018-05-21 $65.21 $65.26 $64.23 $64.31 $61.73 27,854
2018-05-18 $64.98 $65.16 $64.79 $65.03 $62.42 17,508
2018-05-17 $64.62 $65.04 $64.32 $64.98 $62.37 31,354
2018-05-16 $64.17 $64.83 $64.14 $64.59 $62.00 35,170
2018-05-15 $64.09 $64.32 $63.96 $64.12 $61.55 23,906
2018-05-14 $63.75 $64.52 $63.75 $64.43 $61.85 38,056
2018-05-11 $61.87 $63.79 $61.87 $63.69 $61.14 41,701
2018-05-10 $61.93 $62.50 $61.76 $61.92 $59.44 48,530
2018-05-09 $61.17 $62.11 $60.89 $61.93 $59.45 56,606
2018-05-08 $61.00 $61.37 $60.65 $61.01 $58.56 72,446
2018-05-07 $60.78 $61.16 $60.77 $60.80 $58.36 73,804
2018-05-04 $59.97 $61.01 $59.85 $60.72 $58.29 56,203
2018-05-03 $60.66 $60.95 $59.82 $60.13 $57.72 30,068
2018-05-02 $61.49 $61.51 $60.86 $60.89 $58.45 19,351
2018-05-01 $61.26 $61.79 $61.12 $61.79 $59.31 29,681
2018-04-30 $62.74 $62.74 $61.49 $61.49 $59.02 39,825
2018-04-27 $62.46 $62.76 $62.32 $62.62 $60.11 14,960
2018-04-26 $61.75 $62.73 $61.75 $62.47 $59.97 24,484
2018-04-25 $61.70 $61.81 $61.12 $61.56 $59.09 27,768
2018-04-24 $62.24 $62.55 $61.53 $61.80 $59.32 37,689
2018-04-23 $62.30 $62.66 $61.90 $62.24 $59.74 24,439
2018-04-20 $62.85 $63.04 $62.49 $62.49 $59.98 16,541
2018-04-19 $63.35 $63.44 $62.67 $63.02 $60.49 15,936
2018-04-18 $63.30 $63.57 $63.06 $63.34 $60.80 56,766
2018-04-17 $62.77 $63.44 $62.62 $63.19 $60.66 52,747
2018-04-16 $62.65 $62.74 $62.42 $62.44 $59.94 38,517
2018-04-13 $63.00 $63.00 $62.18 $62.49 $59.98 44,068
2018-04-12 $62.79 $63.17 $62.62 $62.75 $60.23 19,874
2018-04-11 $62.35 $63.11 $62.35 $62.52 $60.01 35,676
2018-04-10 $61.75 $62.88 $61.75 $62.77 $60.25 42,218
2018-04-09 $61.00 $61.65 $60.83 $61.02 $58.57 29,535
2018-04-06 $61.46 $61.88 $60.21 $60.68 $58.25 24,754
2018-04-05 $62.54 $62.54 $61.91 $62.07 $59.58 33,819
2018-04-04 $60.43 $62.65 $60.43 $62.48 $59.98 43,299
2018-04-03 $60.88 $61.46 $60.29 $61.37 $58.91 34,488
2018-04-02 $61.99 $62.16 $60.10 $60.55 $58.12 187,123
2018-03-29 $62.08 $62.80 $61.61 $62.40 $59.90 16,266
2018-03-28 $61.49 $62.16 $61.42 $61.70 $59.23 18,833
2018-03-27 $62.60 $62.63 $61.17 $61.38 $58.92 35,830
2018-03-26 $61.91 $62.55 $61.04 $62.47 $59.97 48,196
2018-03-23 $62.64 $62.71 $61.29 $61.30 $58.84 40,025
2018-03-22 $63.61 $63.85 $62.66 $62.66 $60.15 36,127
2018-03-21 $64.04 $64.77 $64.04 $64.29 $61.71 20,558
2018-03-20 $64.61 $64.86 $63.99 $64.21 $61.64 18,022
2018-03-19 $65.43 $65.43 $64.16 $64.69 $62.10 27,209
2018-03-16 $65.28 $65.94 $65.27 $65.59 $62.91 12,764
2018-03-15 $66.27 $66.27 $65.31 $65.31 $62.64 11,886
2018-03-14 $66.34 $66.49 $65.79 $66.07 $63.37 26,508
2018-03-13 $66.49 $66.96 $66.04 $66.16 $63.45 40,227
2018-03-12 $66.16 $66.52 $65.90 $66.37 $63.65 35,805
2018-03-09 $65.45 $66.15 $65.05 $66.11 $63.40 29,180
2018-03-08 $64.66 $65.24 $64.25 $65.16 $62.49 42,356
2018-03-07 $63.66 $64.52 $63.66 $64.46 $61.82 30,375
2018-03-06 $64.34 $64.42 $63.75 $64.34 $61.71 25,274
2018-03-05 $63.45 $64.48 $63.42 $64.29 $61.66 17,817
2018-03-02 $62.40 $63.87 $62.40 $63.73 $61.12 158,595
2018-03-01 $63.44 $63.89 $62.33 $62.82 $60.25 54,515
2018-02-28 $64.67 $64.79 $63.58 $63.58 $60.98 65,952
2018-02-27 $65.53 $65.80 $64.73 $64.79 $62.14 30,428
2018-02-26 $66.07 $66.46 $65.55 $66.21 $63.50 42,724
2018-02-23 $65.73 $66.07 $65.17 $66.07 $63.37 17,655
2018-02-22 $65.80 $66.12 $65.18 $65.44 $62.76 23,891
2018-02-21 $65.59 $66.84 $65.59 $65.66 $62.97 33,345
2018-02-20 $66.14 $66.63 $65.55 $65.59 $62.91 50,957
2018-02-16 $66.45 $67.18 $66.45 $66.73 $64.00 50,273
2018-02-15 $66.04 $66.51 $65.49 $66.51 $63.79 43,822
2018-02-14 $63.96 $65.74 $63.96 $65.61 $62.92 37,549
2018-02-13 $63.84 $64.65 $63.54 $64.47 $61.83 31,148
2018-02-12 $63.71 $64.71 $63.46 $64.17 $61.54 28,715
2018-02-09 $63.31 $63.81 $60.97 $63.27 $60.68 109,788
2018-02-08 $65.16 $65.24 $62.58 $62.58 $60.02 66,657
2018-02-07 $65.14 $66.10 $65.12 $65.47 $62.79 64,091
2018-02-06 $62.32 $65.53 $61.68 $65.26 $62.59 117,528
2018-02-05 $66.67 $66.95 $64.19 $64.21 $61.58 132,073
2018-02-02 $67.95 $68.45 $67.28 $67.28 $64.53 68,091
2018-02-01 $67.75 $68.86 $67.57 $68.47 $65.67 49,248
2018-01-31 $69.36 $69.65 $67.55 $67.76 $64.99 130,870
2018-01-30 $70.27 $70.27 $69.23 $69.29 $66.45 98,329
2018-01-29 $70.50 $71.42 $70.47 $71.18 $68.27 86,196
2018-01-26 $69.92 $70.83 $69.92 $70.78 $67.88 43,328
2018-01-25 $69.36 $69.51 $68.92 $69.48 $66.64 36,705
2018-01-24 $69.71 $69.72 $68.57 $69.01 $66.19 43,468
2018-01-23 $69.56 $70.00 $69.44 $69.58 $66.73 48,128
2018-01-22 $68.57 $69.50 $68.57 $69.44 $66.60 45,191
2018-01-19 $68.61 $68.70 $68.28 $68.66 $65.85 37,740
2018-01-18 $68.37 $68.37 $67.56 $68.21 $65.42 43,979
2018-01-17 $67.78 $68.74 $67.73 $68.54 $65.73 39,908
2018-01-16 $68.04 $68.69 $67.56 $67.62 $64.85 76,710
2018-01-12 $67.64 $68.17 $67.64 $67.94 $65.16 69,325
2018-01-11 $66.88 $67.63 $66.87 $67.63 $64.86 67,771
2018-01-10 $66.48 $66.90 $66.06 $66.88 $64.14 164,992
2018-01-09 $65.98 $67.04 $65.98 $66.80 $64.07 66,125
2018-01-08 $66.54 $66.57 $65.30 $65.86 $63.16 130,366
2018-01-05 $66.27 $66.60 $65.95 $66.57 $63.85 114,981
2018-01-04 $66.50 $66.52 $65.75 $66.04 $63.34 50,734
2018-01-03 $65.81 $66.44 $65.51 $66.32 $63.61 75,954
2018-01-02 $64.22 $65.68 $64.22 $65.58 $62.90 67,605
2017-12-29 $64.76 $65.06 $64.17 $64.17 $61.54 63,246
2017-12-28 $64.91 $65.04 $64.55 $64.82 $62.17 35,782
2017-12-27 $64.96 $65.15 $64.73 $64.78 $62.13 63,225
2017-12-26 $64.09 $65.01 $64.09 $64.96 $62.30 38,406
2017-12-22 $64.56 $64.63 $64.25 $64.31 $61.68 29,244
2017-12-21 $64.43 $64.85 $64.43 $64.64 $61.99 40,857
2017-12-20 $64.66 $64.93 $64.38 $64.40 $61.76 47,325
2017-12-19 $64.69 $64.90 $64.56 $64.59 $61.95 29,711
2017-12-18 $64.88 $65.10 $64.63 $64.80 $62.15 48,008
2017-12-15 $64.53 $64.97 $64.22 $64.91 $62.16 48,206
2017-12-14 $65.27 $65.44 $64.00 $64.18 $61.46 59,541
2017-12-13 $64.71 $65.54 $64.71 $65.23 $62.46 93,693
2017-12-12 $64.01 $64.81 $64.01 $64.71 $61.97 72,722
2017-12-11 $63.81 $64.46 $63.57 $64.09 $61.37 49,239
2017-12-08 $62.85 $63.82 $62.85 $63.72 $61.02 57,382
2017-12-07 $62.27 $62.64 $62.10 $62.57 $59.92 32,100
2017-12-06 $62.87 $63.01 $61.93 $62.31 $59.67 98,254
2017-12-05 $63.13 $63.58 $62.99 $63.02 $60.35 32,082
2017-12-04 $64.08 $64.56 $63.27 $63.27 $60.59 45,385
2017-12-01 $63.35 $64.14 $62.62 $63.71 $61.01 66,292
2017-11-30 $62.90 $63.51 $62.90 $63.41 $60.72 56,748
2017-11-29 $62.64 $63.05 $62.64 $62.95 $60.28 58,950
2017-11-28 $62.35 $62.76 $62.21 $62.71 $60.05 31,189
2017-11-27 $62.66 $62.84 $62.15 $62.22 $59.58 68,846
2017-11-24 $62.64 $62.70 $62.51 $62.68 $60.02 14,029
2017-11-22 $62.33 $62.77 $62.33 $62.65 $59.99 21,447
2017-11-21 $61.99 $62.42 $61.95 $62.28 $59.64 34,711
2017-11-20 $62.07 $62.14 $61.72 $61.84 $59.22 35,087
2017-11-17 $61.91 $62.23 $61.58 $62.16 $59.52 29,670
2017-11-16 $61.76 $62.21 $61.72 $62.16 $59.52 39,024
2017-11-15 $61.47 $61.82 $60.86 $61.62 $59.01 174,038
2017-11-14 $62.53 $62.54 $61.93 $62.39 $59.74 57,452
2017-11-13 $62.88 $63.00 $62.48 $62.60 $59.94 56,180
2017-11-10 $62.84 $63.16 $62.65 $63.11 $60.43 51,141
2017-11-09 $62.75 $63.11 $62.56 $62.91 $60.24 129,300
2017-11-08 $62.36 $63.06 $62.36 $62.94 $60.27 38,966
2017-11-07 $63.03 $63.12 $62.11 $62.26 $59.62 45,765
2017-11-06 $62.89 $63.12 $62.68 $62.87 $60.20 73,095
2017-11-03 $62.29 $62.94 $62.25 $62.83 $60.16 82,482
2017-11-02 $62.78 $62.78 $61.98 $62.23 $59.59 38,982
2017-11-01 $62.61 $63.09 $62.61 $62.88 $60.21 44,115
2017-10-31 $62.47 $62.89 $62.07 $62.46 $59.81 58,564
2017-10-30 $62.87 $63.09 $62.25 $62.49 $59.84 39,187
2017-10-27 $62.85 $62.97 $62.57 $62.79 $60.13 31,452
2017-10-26 $64.18 $64.18 $62.72 $63.02 $60.35 108,971
2017-10-25 $64.91 $64.93 $64.18 $64.50 $61.76 28,021
2017-10-24 $65.37 $65.52 $64.61 $65.02 $62.26 60,198
2017-10-23 $65.92 $66.02 $65.41 $65.41 $62.64 41,788
2017-10-20 $66.20 $66.35 $65.82 $65.96 $63.16 88,565
2017-10-19 $65.87 $66.32 $65.47 $66.32 $63.51 43,221
2017-10-18 $66.01 $66.16 $65.62 $65.96 $63.16 41,074
2017-10-17 $65.45 $66.11 $65.22 $65.90 $63.10 52,602
2017-10-16 $65.92 $66.53 $65.40 $65.58 $62.80 99,985
2017-10-13 $66.29 $66.29 $65.97 $66.03 $63.23 42,714
2017-10-12 $66.78 $66.78 $66.21 $66.32 $63.51 27,015
2017-10-11 $66.68 $66.95 $66.38 $66.92 $64.08 45,239
2017-10-10 $66.59 $66.74 $66.17 $66.71 $63.88 30,768
2017-10-09 $67.08 $67.10 $66.47 $66.55 $63.73 22,294
2017-10-06 $67.22 $67.35 $66.76 $66.98 $64.14 22,113
2017-10-05 $67.11 $67.33 $66.73 $67.33 $64.47 24,426
2017-10-04 $66.77 $67.26 $66.77 $66.96 $64.12 53,690
2017-10-03 $66.85 $66.85 $66.06 $66.49 $63.67 37,852
2017-10-02 $65.48 $66.78 $65.42 $66.78 $63.95 100,485
2017-09-29 $64.90 $65.49 $64.79 $65.35 $62.58 48,166
2017-09-28 $65.32 $65.32 $64.69 $64.82 $62.07 44,396
2017-09-27 $64.72 $65.54 $64.72 $65.32 $62.55 44,323
2017-09-26 $65.15 $65.58 $64.78 $64.84 $62.09 36,575
2017-09-25 $64.71 $65.55 $64.70 $65.14 $62.38 53,939
2017-09-22 $64.89 $64.91 $64.48 $64.81 $62.06 21,919
2017-09-21 $64.64 $65.30 $64.55 $64.95 $62.19 29,628
2017-09-20 $64.58 $64.83 $64.02 $64.74 $61.99 42,026
2017-09-19 $65.13 $65.13 $64.41 $64.48 $61.74 35,881
2017-09-18 $65.38 $65.78 $65.08 $65.15 $62.39 26,153
2017-09-15 $65.61 $65.86 $65.34 $65.43 $62.54 24,126
2017-09-14 $65.69 $66.21 $65.57 $65.77 $62.86 46,360
2017-09-13 $66.27 $66.31 $65.85 $65.97 $63.05 27,513
2017-09-12 $65.90 $66.40 $65.80 $66.38 $63.44 76,155
2017-09-11 $65.20 $65.84 $65.20 $65.82 $62.91 57,705
2017-09-08 $64.52 $65.23 $64.52 $65.00 $62.13 39,764
2017-09-07 $63.92 $64.91 $63.92 $64.77 $61.91 35,076
2017-09-06 $63.62 $63.97 $63.46 $63.93 $61.10 33,030
2017-09-05 $63.43 $63.82 $62.97 $63.48 $60.67 58,954
2017-09-01 $63.81 $64.00 $63.36 $63.78 $60.96 53,330
2017-08-31 $62.10 $63.74 $62.10 $63.67 $60.85 62,678
2017-08-30 $61.57 $62.14 $61.57 $61.91 $59.17 25,989
2017-08-29 $61.39 $61.76 $61.04 $61.65 $58.92 43,259
2017-08-28 $61.18 $61.76 $61.18 $61.76 $59.03 46,524
2017-08-25 $61.32 $61.54 $61.02 $61.07 $58.37 35,622
2017-08-24 $60.92 $61.38 $60.92 $61.29 $58.58 35,747
2017-08-23 $60.94 $61.06 $60.77 $60.80 $58.11 19,030
2017-08-22 $60.33 $61.23 $60.33 $61.16 $58.46 35,244
2017-08-21 $60.04 $60.40 $60.04 $60.19 $57.53 38,756
2017-08-18 $60.10 $60.45 $59.74 $60.16 $57.50 40,302
2017-08-17 $60.98 $61.42 $60.33 $60.33 $57.66 30,461
2017-08-16 $60.73 $61.30 $60.73 $61.14 $58.44 31,308
2017-08-15 $60.54 $60.84 $60.43 $60.61 $57.93 33,423
2017-08-14 $60.44 $60.69 $60.36 $60.44 $57.77 42,112
2017-08-11 $59.76 $60.25 $59.76 $60.17 $57.51 48,643
2017-08-10 $60.75 $60.78 $59.77 $59.77 $57.13 69,674
2017-08-09 $60.90 $61.33 $60.72 $60.93 $58.24 34,636
2017-08-08 $62.26 $62.26 $61.12 $61.28 $58.57 48,000
2017-08-07 $61.97 $62.19 $61.97 $62.17 $59.42 43,255
2017-08-04 $62.07 $62.07 $61.62 $61.89 $59.15 34,535
2017-08-03 $62.14 $62.30 $61.82 $61.84 $59.11 64,936
2017-08-02 $62.56 $62.76 $62.12 $62.14 $59.39 204,351
2017-08-01 $63.14 $63.14 $62.40 $62.55 $59.78 42,069
2017-07-31 $63.14 $63.43 $62.91 $62.97 $60.19 29,458
2017-07-28 $62.91 $63.23 $62.77 $63.15 $60.36 20,531
2017-07-27 $63.90 $64.00 $62.79 $63.00 $60.21 54,172
2017-07-26 $64.01 $64.25 $63.63 $63.71 $60.89 46,726
2017-07-25 $64.74 $64.79 $64.13 $64.13 $61.29 39,721
2017-07-24 $64.71 $64.71 $64.32 $64.54 $61.69 27,359
2017-07-21 $64.42 $64.81 $64.42 $64.71 $61.85 32,559
2017-07-20 $64.01 $64.77 $64.01 $64.56 $61.71 50,887
2017-07-19 $63.79 $64.05 $63.66 $63.92 $61.09 43,820
2017-07-18 $63.51 $63.61 $63.23 $63.52 $60.71 73,053
2017-07-17 $63.80 $64.28 $63.62 $63.62 $60.81 27,178
2017-07-14 $63.81 $64.10 $63.79 $63.87 $61.05 33,273
2017-07-13 $63.30 $63.87 $62.85 $63.73 $60.91 63,683
2017-07-12 $63.00 $63.41 $62.97 $63.23 $60.43 34,723
2017-07-11 $62.56 $62.84 $62.37 $62.75 $59.98 21,795
2017-07-10 $62.51 $62.77 $62.39 $62.57 $59.80 28,722
2017-07-07 $62.74 $62.74 $62.38 $62.69 $59.92 43,490
2017-07-06 $63.14 $63.20 $62.46 $62.66 $59.89 53,041
2017-07-05 $63.15 $63.61 $62.84 $63.54 $60.73 45,973
2017-07-03 $63.00 $63.35 $63.00 $63.14 $60.35 104,916
2017-06-30 $63.13 $63.13 $62.56 $62.77 $59.99 54,975
2017-06-29 $63.53 $63.53 $62.25 $62.93 $60.15 61,805
2017-06-28 $62.79 $63.55 $62.79 $63.48 $60.67 88,494
2017-06-27 $63.93 $64.00 $62.63 $62.63 $59.86 44,438
2017-06-26 $63.78 $64.36 $63.68 $63.99 $61.16 57,011
2017-06-23 $63.57 $63.76 $63.11 $63.72 $60.90 40,066
2017-06-22 $62.47 $63.98 $62.47 $63.52 $60.71 79,360
2017-06-21 $60.83 $62.40 $60.83 $62.36 $59.60 168,333
2017-06-20 $60.25 $61.40 $60.25 $60.73 $58.04 74,584
2017-06-19 $59.31 $60.42 $59.31 $60.22 $57.56 70,017
2017-06-16 $59.23 $59.29 $58.92 $59.15 $56.53 30,935
2017-06-15 $59.37 $59.66 $58.98 $59.28 $56.51 47,118
2017-06-14 $59.63 $59.86 $59.40 $59.68 $56.89 53,844
2017-06-13 $59.63 $59.70 $59.46 $59.60 $56.81 48,734
2017-06-12 $59.71 $60.00 $59.38 $59.58 $56.80 54,062
2017-06-09 $59.74 $60.23 $59.54 $59.81 $57.01 60,194
2017-06-08 $59.33 $60.13 $59.33 $59.85 $57.05 58,338
2017-06-07 $59.18 $59.48 $59.16 $59.36 $56.59 31,741
2017-06-06 $59.06 $59.40 $58.98 $59.12 $56.36 39,596
2017-06-05 $59.75 $59.75 $58.71 $59.28 $56.51 56,096
2017-06-02 $59.56 $59.90 $59.52 $59.75 $56.96 43,634
2017-06-01 $58.70 $59.53 $58.70 $59.44 $56.66 89,743
2017-05-31 $58.23 $58.64 $58.17 $58.64 $55.90 66,186
2017-05-30 $58.42 $58.46 $57.93 $58.09 $55.38 51,150
2017-05-26 $58.99 $58.99 $58.57 $58.64 $55.90 50,421
2017-05-25 $59.13 $59.18 $58.98 $59.12 $56.36 60,657
2017-05-24 $58.91 $59.12 $58.76 $58.98 $56.22 54,411
2017-05-23 $58.71 $59.06 $58.69 $58.90 $56.15 124,023
2017-05-22 $58.57 $58.92 $58.50 $58.65 $55.91 50,884
2017-05-19 $58.80 $59.02 $58.67 $58.69 $55.95 46,812
2017-05-18 $58.92 $59.04 $58.53 $58.75 $56.00 47,802
2017-05-17 $59.58 $59.74 $58.92 $58.98 $56.22 74,670
2017-05-16 $60.49 $60.50 $60.00 $60.11 $57.30 124,624
2017-05-15 $60.49 $60.80 $60.42 $60.43 $57.61 76,629
2017-05-12 $60.54 $60.69 $60.24 $60.56 $57.73 28,866
2017-05-11 $60.14 $60.82 $60.03 $60.56 $57.73 58,052
2017-05-10 $59.99 $60.30 $59.45 $60.23 $57.42 47,301
2017-05-09 $59.76 $60.33 $59.58 $60.26 $57.44 80,851
2017-05-08 $59.89 $59.90 $59.27 $59.36 $56.59 44,424
2017-05-05 $59.96 $59.99 $59.49 $59.97 $57.17 55,502
2017-05-04 $59.77 $60.10 $59.73 $59.92 $57.12 46,519
2017-05-03 $60.14 $60.14 $59.47 $59.66 $56.87 59,936
2017-05-02 $60.68 $61.13 $60.41 $60.91 $58.06 79,968
2017-05-01 $60.74 $60.89 $60.64 $60.69 $57.85 42,289
2017-04-28 $60.70 $60.74 $60.48 $60.65 $57.82 41,508
2017-04-27 $60.73 $60.78 $60.30 $60.66 $57.83 43,545
2017-04-26 $60.04 $60.86 $60.01 $60.66 $57.83 95,830
2017-04-25 $59.71 $60.10 $59.71 $59.87 $57.07 60,444
2017-04-24 $59.55 $59.74 $59.30 $59.44 $56.66 58,887
2017-04-21 $59.35 $59.54 $58.93 $59.11 $56.35 47,687
2017-04-20 $59.48 $59.66 $59.09 $59.53 $56.75 47,219
2017-04-19 $59.28 $59.57 $59.17 $59.19 $56.42 36,624
2017-04-18 $59.45 $59.45 $58.75 $59.22 $56.45 35,020
2017-04-17 $59.62 $59.90 $59.53 $59.77 $56.98 55,099
2017-04-13 $59.93 $60.19 $59.83 $59.92 $57.12 27,684
2017-04-12 $60.22 $60.32 $59.88 $60.12 $57.31 24,595
2017-04-11 $60.10 $60.42 $59.97 $60.27 $57.45 33,399
2017-04-10 $60.24 $60.56 $60.04 $60.28 $57.46 49,383
2017-04-07 $58.29 $59.98 $58.29 $59.72 $56.93 85,601
2017-04-06 $57.94 $58.44 $57.94 $58.38 $55.65 57,525
2017-04-05 $58.29 $58.62 $57.88 $57.94 $55.23 80,601
2017-04-04 $58.34 $58.47 $58.03 $58.23 $55.51 27,761
2017-04-03 $58.71 $58.95 $58.22 $58.38 $55.65 112,737
2017-03-31 $59.00 $59.12 $58.75 $58.76 $56.01 187,985
2017-03-30 $59.43 $59.64 $58.99 $59.10 $56.34 41,888
2017-03-29 $59.45 $59.84 $59.35 $59.46 $56.68 26,313
2017-03-28 $59.41 $59.76 $59.15 $59.65 $56.86 38,187
2017-03-27 $58.27 $59.68 $58.27 $59.55 $56.77 75,021
2017-03-24 $58.38 $58.70 $58.31 $58.52 $55.79 34,572
2017-03-23 $58.27 $58.94 $58.17 $58.40 $55.67 44,611
2017-03-22 $58.30 $58.43 $57.89 $58.38 $55.65 77,581
2017-03-21 $59.12 $59.20 $57.96 $58.31 $55.59 77,131
2017-03-20 $59.09 $59.28 $58.84 $59.01 $56.25 59,501
2017-03-17 $59.07 $59.64 $58.51 $59.11 $56.35 59,068
2017-03-16 $60.39 $60.39 $59.74 $60.01 $57.17 53,592
2017-03-15 $59.52 $60.61 $59.52 $60.36 $57.50 98,004
2017-03-14 $59.63 $59.79 $59.35 $59.52 $56.70 39,079
2017-03-13 $60.19 $60.20 $59.83 $60.03 $57.19 56,178
2017-03-10 $60.24 $60.33 $59.77 $60.20 $57.35 55,610
2017-03-09 $59.81 $60.11 $59.63 $60.07 $57.23 56,196
2017-03-08 $59.05 $60.12 $59.05 $59.80 $56.97 84,718
2017-03-07 $58.93 $59.37 $58.50 $59.12 $56.32 154,240
2017-03-06 $60.02 $60.10 $59.39 $59.65 $56.83 148,350
2017-03-03 $60.42 $60.85 $60.18 $60.33 $57.47 93,696
2017-03-02 $60.70 $60.95 $60.32 $60.47 $57.61 93,465
2017-03-01 $60.63 $60.96 $60.21 $60.46 $57.60 151,947
2017-02-28 $61.16 $61.18 $60.58 $60.85 $57.97 106,482
2017-02-27 $60.85 $61.76 $60.85 $61.63 $58.71 144,516
2017-02-24 $60.83 $61.00 $60.47 $60.98 $58.09 103,885
2017-02-23 $60.80 $61.34 $60.55 $61.12 $58.23 167,344
2017-02-22 $60.92 $61.04 $60.71 $60.80 $57.92 96,863
2017-02-21 $60.90 $61.12 $60.56 $60.77 $57.89 154,658
2017-02-17 $60.57 $60.90 $60.57 $60.82 $57.94 66,585
2017-02-16 $60.83 $60.94 $60.05 $60.72 $57.85 156,529
2017-02-15 $59.53 $61.00 $59.53 $60.91 $58.03 123,762
2017-02-14 $58.83 $59.85 $58.76 $59.77 $56.94 116,756
2017-02-13 $58.83 $59.19 $58.83 $59.00 $56.21 173,026
2017-02-10 $58.53 $58.88 $58.32 $58.66 $55.88 71,419
2017-02-09 $58.07 $58.73 $58.07 $58.51 $55.74 100,942
2017-02-08 $57.59 $58.21 $57.41 $58.12 $55.37 67,270
2017-02-07 $58.33 $58.52 $57.78 $58.01 $55.26 117,509
2017-02-06 $57.96 $58.30 $57.80 $58.26 $55.50 72,932
2017-02-03 $57.70 $58.09 $57.39 $58.02 $55.27 96,950
2017-02-02 $56.64 $57.46 $56.50 $57.28 $54.57 106,579
2017-02-01 $56.09 $56.76 $56.01 $56.69 $54.01 232,702
2017-01-31 $54.35 $56.10 $54.16 $55.99 $53.34 212,875
2017-01-30 $54.83 $54.83 $54.32 $54.64 $52.05 120,095
2017-01-27 $54.67 $55.17 $54.67 $55.04 $52.44 159,915
2017-01-26 $54.86 $55.02 $54.53 $54.59 $52.01 133,015
2017-01-25 $54.57 $54.98 $54.46 $54.89 $52.29 162,675
2017-01-24 $54.86 $54.86 $54.12 $54.44 $51.86 212,485
2017-01-23 $55.03 $55.30 $54.73 $54.90 $52.30 164,109
2017-01-20 $55.50 $55.62 $55.16 $55.26 $52.64 125,657
2017-01-19 $56.02 $56.12 $55.47 $55.58 $52.95 115,132
2017-01-18 $56.22 $56.35 $55.77 $56.15 $53.49 97,982
2017-01-17 $56.70 $56.70 $55.83 $56.19 $53.53 152,333
2017-01-13 $56.75 $57.30 $56.73 $56.92 $54.23 104,165
2017-01-12 $56.27 $56.82 $56.21 $56.73 $54.05 185,194
2017-01-11 $58.07 $58.07 $56.06 $56.76 $54.07 232,741
2017-01-10 $58.35 $58.41 $57.76 $58.02 $55.27 92,548
2017-01-09 $58.18 $58.34 $57.90 $58.21 $55.46 102,876
2017-01-06 $58.71 $58.84 $58.06 $58.10 $55.35 166,603
2017-01-05 $58.19 $58.61 $57.93 $58.45 $55.68 77,672
2017-01-04 $57.42 $58.47 $57.42 $58.31 $55.55 136,035
2017-01-03 $56.65 $57.27 $56.45 $57.24 $54.53 158,025
2016-12-30 $55.88 $56.20 $55.76 $56.03 $53.38 202,960
2016-12-29 $55.80 $56.10 $55.70 $55.85 $53.21 108,754
2016-12-28 $56.49 $56.49 $55.71 $55.81 $53.17 137,932
2016-12-27 $56.52 $57.12 $56.46 $56.47 $53.80 125,416
2016-12-23 $55.75 $56.56 $55.75 $56.51 $53.84 176,780
2016-12-22 $56.29 $56.29 $55.68 $55.83 $53.19 143,384
2016-12-21 $56.54 $56.76 $56.30 $56.32 $53.65 114,915
2016-12-20 $56.46 $56.75 $56.37 $56.56 $53.88 128,954
2016-12-19 $56.58 $57.15 $56.28 $56.34 $53.67 108,703
2016-12-16 $56.74 $57.05 $56.39 $56.61 $53.93 147,150
2016-12-15 $56.48 $56.93 $56.45 $56.79 $53.90 169,949
2016-12-14 $56.66 $57.04 $56.04 $56.39 $53.53 158,564
2016-12-13 $55.99 $56.91 $55.98 $56.65 $53.77 188,792
2016-12-12 $55.56 $55.92 $55.55 $55.75 $52.92 155,281
2016-12-09 $55.09 $56.09 $55.09 $55.56 $52.74 215,339
2016-12-08 $54.32 $54.80 $53.83 $54.77 $51.99 338,676
2016-12-07 $54.74 $54.83 $53.56 $54.63 $51.85 239,813
2016-12-06 $55.70 $55.75 $55.00 $55.46 $52.64 127,104
2016-12-05 $55.62 $56.04 $55.28 $55.55 $52.73 151,780
2016-12-02 $55.23 $55.78 $55.22 $55.44 $52.62 118,243
2016-12-01 $56.18 $56.29 $55.11 $55.25 $52.44 153,288
2016-11-30 $56.84 $56.84 $55.92 $56.02 $53.17 171,181
2016-11-29 $57.04 $57.28 $56.65 $56.67 $53.79 134,544
2016-11-28 $57.40 $57.50 $56.83 $56.93 $54.04 126,112
2016-11-25 $57.43 $57.60 $57.15 $57.50 $54.58 76,683
2016-11-23 $56.02 $57.38 $55.67 $57.36 $54.45 171,189
2016-11-22 $58.23 $58.23 $56.85 $57.18 $54.28 212,884
2016-11-21 $58.17 $58.33 $57.90 $58.09 $55.14 79,071
2016-11-18 $58.87 $58.93 $57.95 $58.11 $55.16 106,582
2016-11-17 $58.69 $58.90 $58.20 $58.79 $55.80 87,434
2016-11-16 $59.11 $59.43 $58.40 $58.48 $55.51 239,494
2016-11-15 $59.24 $59.29 $58.25 $59.25 $56.24 152,419
2016-11-14 $59.51 $59.67 $59.00 $59.25 $56.24 118,704
2016-11-11 $58.93 $59.32 $58.43 $59.12 $56.12 168,309
2016-11-10 $59.62 $59.93 $58.50 $59.24 $56.23 497,601
2016-11-09 $58.00 $58.98 $57.21 $58.34 $55.38 524,991
2016-11-08 $55.08 $56.02 $54.50 $55.53 $52.71 149,294
2016-11-07 $55.28 $56.10 $55.28 $55.92 $53.08 168,385
2016-11-04 $53.55 $54.90 $53.55 $54.58 $51.81 168,884
2016-11-03 $56.32 $56.44 $53.70 $53.72 $50.99 267,436
2016-11-02 $56.56 $56.95 $55.93 $56.12 $53.27 184,356
2016-11-01 $56.38 $57.01 $55.98 $56.75 $53.87 114,438
2016-10-31 $56.94 $57.10 $56.41 $56.41 $53.54 179,309
2016-10-28 $58.00 $58.06 $56.68 $57.06 $54.16 189,043
2016-10-27 $58.75 $59.03 $58.28 $58.29 $55.33 219,828
2016-10-26 $58.44 $58.92 $58.02 $58.30 $55.34 121,950
2016-10-25 $58.56 $58.96 $58.33 $58.56 $55.58 91,268
2016-10-24 $58.79 $59.00 $58.54 $58.57 $55.59 91,760
2016-10-21 $58.92 $59.10 $58.63 $58.72 $55.74 85,217
2016-10-20 $58.61 $59.43 $58.60 $59.18 $56.17 101,383
2016-10-19 $59.19 $59.33 $58.82 $58.93 $55.94 72,767
2016-10-18 $58.96 $59.24 $58.85 $59.13 $56.13 88,607
2016-10-17 $58.79 $58.90 $58.28 $58.51 $55.54 222,277
2016-10-14 $59.96 $59.96 $58.88 $58.92 $55.93 122,194
2016-10-13 $59.05 $60.03 $58.95 $59.73 $56.70 133,998
2016-10-12 $60.33 $60.61 $59.38 $59.48 $56.46 155,492
2016-10-11 $61.49 $61.75 $60.00 $60.38 $57.31 127,226
2016-10-10 $61.45 $62.07 $61.45 $61.82 $58.68 96,906
2016-10-07 $61.53 $61.72 $60.71 $61.18 $58.07 103,071
2016-10-06 $61.86 $61.92 $61.17 $61.58 $58.45 84,119
2016-10-05 $61.92 $62.69 $61.92 $62.38 $59.21 75,487
2016-10-04 $61.84 $62.13 $61.47 $61.77 $58.63 82,785
2016-10-03 $61.57 $61.89 $60.90 $61.86 $58.72 162,662
2016-09-30 $61.25 $62.14 $61.04 $61.64 $58.51 341,165
2016-09-29 $62.75 $62.75 $60.78 $61.16 $58.05 224,306
2016-09-28 $63.05 $63.05 $62.31 $62.78 $59.59 78,408
2016-09-27 $62.91 $63.19 $62.51 $63.06 $59.86 73,869
2016-09-26 $64.00 $64.11 $62.97 $63.06 $59.86 102,507
2016-09-23 $64.46 $64.70 $64.20 $64.35 $61.08 72,712
2016-09-22 $64.52 $64.62 $64.12 $64.49 $61.21 171,645
2016-09-21 $63.69 $64.23 $63.09 $64.13 $60.87 280,672
2016-09-20 $63.53 $63.84 $63.41 $63.50 $60.27 120,607
2016-09-19 $63.54 $63.65 $63.00 $63.24 $60.03 177,352
2016-09-16 $62.99 $63.44 $62.54 $63.38 $60.16 255,721
2016-09-15 $64.92 $65.69 $64.60 $65.54 $62.11 199,521
2016-09-14 $64.60 $65.53 $64.60 $64.78 $61.39 105,195
2016-09-13 $64.96 $64.97 $63.94 $64.50 $61.12 197,907
2016-09-12 $63.77 $65.54 $63.75 $65.35 $61.93 279,039
2016-09-09 $64.54 $64.73 $63.91 $63.96 $60.61 107,841
2016-09-08 $64.55 $65.07 $64.26 $64.93 $61.53 58,868
2016-09-07 $64.46 $64.96 $64.25 $64.55 $61.17 66,769
2016-09-06 $63.93 $64.65 $63.87 $64.33 $60.96 324,997
2016-09-02 $64.33 $64.35 $63.59 $63.73 $60.39 213,044
2016-09-01 $64.33 $64.54 $63.84 $64.15 $60.79 85,745
2016-08-31 $64.58 $64.58 $63.87 $64.33 $60.96 89,093
2016-08-30 $64.76 $64.99 $64.44 $64.71 $61.32 69,103
2016-08-29 $65.02 $65.18 $64.44 $64.89 $61.49 81,241
2016-08-26 $64.63 $65.49 $64.37 $64.89 $61.49 128,807
2016-08-25 $65.52 $65.70 $64.00 $64.59 $61.21 101,872
2016-08-24 $67.03 $67.74 $65.18 $65.41 $61.98 178,726
2016-08-23 $66.51 $66.90 $66.45 $66.57 $63.08 72,627
2016-08-22 $66.05 $66.65 $66.02 $66.32 $62.84 103,471
2016-08-19 $65.98 $66.04 $65.65 $66.03 $62.57 62,773
2016-08-18 $66.06 $66.30 $65.96 $66.12 $62.66 92,688
2016-08-17 $66.33 $66.34 $65.73 $66.12 $62.66 84,712
2016-08-16 $66.65 $66.86 $66.21 $66.22 $62.75 78,975
2016-08-15 $66.50 $66.98 $66.50 $66.83 $63.33 84,609
2016-08-12 $66.17 $66.39 $65.83 $66.33 $62.85 104,909
2016-08-11 $66.22 $66.58 $66.03 $66.25 $62.78 79,337
2016-08-10 $67.11 $67.24 $65.84 $65.98 $62.52 117,521
2016-08-09 $67.00 $67.50 $66.70 $67.25 $63.73 103,283
2016-08-08 $68.09 $68.17 $67.14 $67.37 $63.84 116,840
2016-08-05 $68.21 $68.33 $67.76 $68.13 $64.56 80,075
2016-08-04 $68.88 $69.24 $68.26 $68.26 $64.68 131,202
2016-08-03 $67.98 $68.57 $67.85 $68.56 $64.97 86,975
2016-08-02 $68.31 $68.51 $67.36 $68.09 $64.52 155,870
2016-08-01 $68.11 $69.03 $68.10 $68.37 $64.79 158,543
2016-07-29 $67.76 $67.97 $67.22 $67.74 $64.19 91,480
2016-07-28 $68.08 $68.15 $67.33 $67.85 $64.29 115,676
2016-07-27 $67.00 $68.20 $67.00 $68.09 $64.52 127,164
2016-07-26 $66.95 $67.31 $66.61 $66.90 $63.39 96,556
2016-07-25 $67.03 $67.24 $66.64 $67.18 $63.66 83,077
2016-07-22 $66.99 $67.16 $66.49 $66.99 $63.48 88,870
2016-07-21 $66.92 $67.53 $66.49 $66.87 $63.37 112,971
2016-07-20 $65.76 $66.81 $65.76 $66.71 $63.21 131,878
2016-07-19 $66.10 $66.40 $65.30 $65.43 $62.00 121,273
2016-07-18 $66.27 $66.43 $65.94 $66.12 $62.66 121,127
2016-07-15 $66.22 $66.62 $66.11 $66.22 $62.75 108,281
2016-07-14 $66.02 $66.16 $65.53 $66.09 $62.63 139,086
2016-07-13 $66.55 $66.76 $65.49 $65.54 $62.11 312,569
2016-07-12 $66.23 $66.51 $65.97 $66.31 $62.84 155,340
2016-07-11 $65.86 $66.48 $65.52 $65.89 $62.44 121,506
2016-07-08 $64.74 $65.57 $64.69 $65.45 $62.02 222,556
2016-07-07 $64.80 $65.13 $64.16 $64.60 $61.21 101,160
2016-07-06 $63.58 $64.87 $63.46 $64.83 $61.43 91,666
2016-07-05 $63.79 $64.15 $63.45 $63.77 $60.43 94,191
2016-07-01 $63.32 $64.26 $63.31 $64.10 $60.74 127,414
2016-06-30 $63.12 $63.37 $62.42 $63.36 $60.04 124,046
2016-06-29 $62.51 $63.22 $62.18 $62.99 $59.69 87,972
2016-06-28 $60.74 $61.96 $60.65 $61.91 $58.67 106,137
2016-06-27 $60.71 $61.06 $59.74 $60.04 $56.89 290,031
2016-06-24 $61.13 $62.37 $61.07 $61.23 $58.02 230,065
2016-06-23 $62.97 $63.41 $62.67 $63.38 $60.06 68,968
2016-06-22 $62.07 $63.27 $61.97 $62.39 $59.12 88,806
2016-06-21 $62.93 $63.00 $61.82 $62.16 $58.90 119,776
2016-06-20 $63.17 $63.54 $62.93 $62.95 $59.65 50,497
2016-06-17 $63.55 $63.56 $62.50 $62.55 $59.27 50,985
2016-06-16 $63.38 $63.71 $62.82 $63.68 $60.17 85,062
2016-06-15 $64.26 $64.40 $63.58 $63.62 $60.11 74,633
2016-06-14 $63.12 $64.15 $62.87 $64.11 $60.58 119,091
2016-06-13 $63.53 $64.20 $63.34 $63.36 $59.87 94,964
2016-06-10 $64.38 $64.40 $63.53 $63.81 $60.29 112,709
2016-06-09 $65.19 $65.76 $64.78 $64.95 $61.37 85,738
2016-06-08 $65.31 $65.50 $65.07 $65.40 $61.80 76,167
2016-06-07 $65.18 $65.50 $64.62 $65.31 $61.71 73,113
2016-06-06 $64.99 $65.88 $64.46 $65.72 $62.10 109,731
2016-06-03 $65.35 $65.35 $64.13 $64.95 $61.37 99,433
2016-06-02 $64.89 $65.60 $64.89 $65.51 $61.90 143,560
2016-06-01 $64.45 $65.20 $64.31 $64.90 $61.32 224,873
2016-05-31 $64.45 $64.92 $64.32 $64.72 $61.15 98,564
2016-05-27 $63.73 $64.45 $63.71 $64.16 $60.62 90,002
2016-05-26 $63.91 $63.91 $63.40 $63.71 $60.20 149,293
2016-05-25 $63.84 $64.33 $63.73 $63.97 $60.44 105,225
2016-05-24 $62.67 $63.58 $62.51 $63.50 $60.00 155,706
2016-05-23 $62.32 $62.71 $62.01 $62.26 $58.83 100,914
2016-05-20 $61.41 $62.50 $61.41 $62.35 $58.91 115,895
2016-05-19 $61.45 $61.82 $60.45 $61.21 $57.84 143,108
2016-05-18 $61.07 $62.20 $61.07 $61.87 $58.46 144,629
2016-05-17 $61.15 $61.89 $61.04 $61.28 $57.90 121,352
2016-05-16 $60.02 $61.42 $60.01 $61.29 $57.91 153,827
2016-05-13 $59.50 $60.50 $59.50 $59.99 $56.68 147,696
2016-05-12 $60.55 $60.64 $59.26 $59.78 $56.49 101,380
2016-05-11 $61.14 $61.35 $60.26 $60.29 $56.97 151,645
2016-05-10 $61.13 $61.41 $60.33 $61.19 $57.82 115,745
2016-05-09 $59.63 $60.96 $59.59 $60.69 $57.35 157,542
2016-05-06 $60.18 $60.45 $58.57 $59.43 $56.15 332,616
2016-05-05 $60.98 $61.01 $60.13 $60.67 $57.33 183,082
2016-05-04 $61.74 $62.04 $60.79 $60.93 $57.57 145,548
2016-05-03 $62.28 $62.89 $61.91 $62.10 $58.68 117,888
2016-05-02 $62.40 $62.53 $61.70 $62.52 $59.07 133,743
2016-04-29 $63.09 $63.21 $61.77 $62.14 $58.72 214,302
2016-04-28 $63.58 $64.40 $63.00 $63.52 $60.02 167,452
2016-04-27 $64.04 $64.18 $63.57 $63.89 $60.37 241,661
2016-04-26 $64.67 $64.67 $63.40 $64.16 $60.62 112,721
2016-04-25 $65.09 $65.33 $64.51 $64.56 $61.00 93,292
2016-04-22 $65.56 $65.97 $65.15 $65.65 $62.03 154,188
2016-04-21 $64.48 $65.58 $64.41 $65.57 $61.96 146,031
2016-04-20 $64.53 $64.92 $64.06 $64.47 $60.92 144,562
2016-04-19 $64.69 $65.00 $63.82 $64.41 $60.86 116,861
2016-04-18 $63.07 $64.37 $62.98 $64.06 $60.53 155,118
2016-04-15 $63.44 $63.44 $62.76 $63.32 $59.83 101,835
2016-04-14 $63.29 $63.63 $62.94 $63.43 $59.93 97,227
2016-04-13 $62.48 $63.33 $62.22 $63.21 $59.73 141,120
2016-04-12 $61.89 $62.51 $61.41 $62.13 $58.71 176,055
2016-04-11 $63.04 $63.22 $61.83 $62.00 $58.58 142,657
2016-04-08 $63.61 $63.77 $62.48 $62.86 $59.40 111,414
2016-04-07 $62.72 $63.53 $62.61 $62.93 $59.46 144,124
2016-04-06 $60.85 $63.12 $60.85 $63.09 $59.61 222,597
2016-04-05 $60.75 $61.20 $60.56 $60.79 $57.44 191,690
2016-04-04 $61.34 $62.13 $61.34 $61.50 $58.11 97,268
2016-04-01 $59.74 $61.40 $59.60 $61.28 $57.90 167,620
2016-03-31 $60.02 $60.69 $59.92 $60.08 $56.77 116,510
2016-03-30 $60.59 $60.94 $59.82 $59.97 $56.66 160,201
2016-03-29 $58.58 $60.38 $58.23 $60.38 $57.05 289,069
2016-03-28 $59.56 $59.67 $58.51 $58.74 $55.50 132,318
2016-03-24 $59.00 $59.91 $58.50 $59.39 $56.12 128,003
2016-03-23 $60.61 $60.95 $59.55 $59.55 $56.27 113,677
2016-03-22 $58.74 $60.95 $58.74 $60.73 $57.38 216,575
2016-03-21 $58.16 $59.11 $58.16 $58.87 $55.63 144,304
2016-03-18 $57.96 $58.40 $57.20 $58.28 $55.07 227,997
2016-03-17 $58.61 $58.80 $57.21 $57.73 $54.53 414,096
2016-03-16 $59.05 $59.46 $58.26 $58.80 $55.54 178,046
2016-03-15 $60.84 $60.90 $59.15 $59.23 $55.95 204,702
2016-03-14 $61.18 $61.75 $60.91 $61.42 $58.02 114,406
2016-03-11 $60.57 $61.60 $60.38 $61.60 $58.19 137,956
2016-03-10 $60.48 $61.12 $59.43 $60.06 $56.73 112,262
2016-03-09 $60.23 $60.31 $59.40 $60.07 $56.74 120,968
2016-03-08 $61.18 $61.26 $59.90 $60.00 $56.68 208,738
2016-03-07 $60.52 $61.90 $59.90 $61.36 $57.96 590,208
2016-03-04 $60.88 $61.19 $60.24 $60.45 $57.10 188,639
2016-03-03 $60.85 $60.87 $60.04 $60.77 $57.40 181,398
2016-03-02 $60.46 $61.08 $60.36 $61.06 $57.68 116,961
2016-03-01 $59.71 $60.61 $59.11 $60.61 $57.25 215,310
2016-02-29 $60.64 $60.72 $59.18 $59.20 $55.92 180,244
2016-02-26 $61.07 $61.35 $60.68 $60.78 $57.41 135,654
2016-02-25 $60.20 $60.75 $59.91 $60.74 $57.37 131,403
2016-02-24 $59.24 $60.12 $58.48 $60.04 $56.71 113,079
2016-02-23 $60.31 $60.71 $59.80 $59.82 $56.51 108,860
2016-02-22 $60.48 $60.68 $59.90 $60.62 $57.26 121,999
2016-02-19 $59.79 $60.01 $59.12 $59.97 $56.65 117,483
2016-02-18 $61.12 $61.21 $59.93 $60.07 $56.74 189,887
2016-02-17 $60.00 $61.29 $60.00 $61.22 $57.83 178,773
2016-02-16 $58.92 $59.65 $58.85 $59.61 $56.31 195,729
2016-02-12 $57.79 $58.16 $56.79 $58.15 $54.93 201,495
2016-02-11 $57.40 $57.77 $56.70 $57.28 $54.11 346,175
2016-02-10 $59.26 $60.26 $58.63 $58.82 $55.56 474,753
2016-02-09 $57.42 $59.53 $57.42 $58.81 $55.55 326,457
2016-02-08 $58.17 $58.83 $57.46 $58.17 $54.95 418,444
2016-02-05 $60.65 $60.81 $59.15 $59.48 $56.18 183,872
2016-02-04 $60.26 $61.91 $60.13 $60.83 $57.46 181,768
2016-02-03 $60.56 $60.83 $58.68 $60.59 $57.23 377,060
2016-02-02 $60.71 $61.25 $59.97 $60.26 $56.92 160,506
2016-02-01 $60.92 $61.76 $60.35 $61.41 $58.01 373,856
2016-01-29 $60.22 $61.38 $60.08 $61.35 $57.95 348,175
2016-01-28 $62.56 $62.62 $59.77 $60.23 $56.89 339,736
2016-01-27 $64.10 $64.10 $61.81 $62.17 $58.73 183,077
2016-01-26 $63.59 $64.35 $62.76 $64.11 $60.56 161,108
2016-01-25 $64.29 $64.99 $63.36 $63.44 $59.93 151,705
2016-01-22 $63.95 $64.80 $63.48 $64.70 $61.12 209,977
2016-01-21 $63.32 $63.99 $62.19 $62.93 $59.44 236,189
2016-01-20 $60.78 $64.00 $60.48 $63.17 $59.67 542,100
2016-01-19 $63.85 $63.95 $61.11 $62.12 $58.68 553,248
2016-01-15 $62.09 $63.07 $60.84 $63.02 $59.53 366,367
2016-01-14 $61.98 $64.51 $60.84 $64.01 $60.46 543,370
2016-01-13 $64.27 $64.50 $61.55 $61.72 $58.30 269,064
2016-01-12 $63.99 $64.84 $62.59 $63.92 $60.38 226,552
2016-01-11 $65.19 $65.27 $62.32 $63.41 $59.90 389,029
2016-01-08 $66.78 $66.84 $64.71 $64.81 $61.22 177,993
2016-01-07 $66.89 $67.33 $65.76 $66.06 $62.40 380,194
2016-01-06 $67.87 $68.87 $67.56 $68.22 $64.44 167,052
2016-01-05 $68.83 $69.22 $68.32 $68.85 $65.04 194,796
2016-01-04 $68.67 $68.88 $67.65 $68.28 $64.50 440,533
2015-12-31 $70.68 $70.76 $69.97 $69.97 $66.09 241,196
2015-12-30 $71.17 $71.43 $70.71 $70.74 $66.82 178,544
2015-12-29 $70.60 $71.43 $70.53 $71.26 $67.31 118,804
2015-12-28 $70.15 $70.39 $69.76 $70.26 $66.37 142,163
2015-12-24 $70.34 $70.79 $70.26 $70.57 $66.66 82,106
2015-12-23 $71.32 $71.67 $71.14 $71.47 $66.44 145,491
2015-12-22 $70.96 $71.06 $70.25 $70.85 $65.87 119,279
2015-12-21 $70.85 $70.96 $70.18 $70.72 $65.75 275,109
2015-12-18 $70.76 $71.26 $70.36 $70.36 $65.41 214,539
2015-12-17 $74.79 $74.94 $73.45 $73.48 $66.00 128,380
2015-12-16 $73.67 $74.67 $73.11 $74.53 $66.94 136,119
2015-12-15 $72.44 $73.53 $72.11 $73.12 $65.67 134,463
2015-12-14 $71.79 $72.09 $70.34 $71.64 $64.34 147,190
2015-12-11 $72.76 $72.96 $71.49 $71.63 $64.33 133,191
2015-12-10 $72.45 $73.87 $72.43 $73.51 $66.02 94,742
2015-12-09 $73.04 $73.56 $72.03 $72.40 $65.03 152,890
2015-12-08 $71.63 $73.59 $71.53 $73.33 $65.86 209,132
2015-12-07 $73.51 $73.79 $71.97 $72.38 $65.01 130,840
2015-12-04 $72.00 $73.54 $71.93 $73.50 $66.01 215,985
2015-12-03 $74.10 $74.10 $71.26 $71.75 $64.44 239,988
2015-12-02 $74.42 $75.10 $73.75 $73.92 $66.39 151,039
2015-12-01 $73.77 $74.51 $73.33 $74.46 $66.88 115,350
2015-11-30 $74.21 $74.21 $73.00 $73.33 $65.86 142,344
2015-11-27 $74.19 $74.35 $73.91 $74.02 $66.48 58,897
2015-11-25 $73.40 $74.19 $73.40 $74.13 $66.58 102,951
2015-11-24 $72.51 $73.36 $72.39 $73.25 $65.79 78,313
2015-11-23 $72.66 $73.59 $72.66 $72.91 $65.48 126,970
2015-11-20 $72.83 $73.30 $72.61 $72.77 $65.36 128,580
2015-11-19 $73.46 $73.75 $72.27 $72.42 $65.04 237,917
2015-11-18 $71.81 $73.57 $71.73 $73.54 $66.05 142,575
2015-11-17 $71.12 $72.08 $70.73 $71.51 $64.23 168,455
2015-11-16 $69.59 $70.95 $69.59 $70.86 $63.64 94,542
2015-11-13 $69.03 $70.33 $69.02 $69.84 $62.73 138,157
2015-11-12 $70.29 $70.78 $69.20 $69.24 $62.19 131,264
2015-11-11 $71.93 $72.09 $70.66 $70.66 $63.46 92,180
2015-11-10 $70.93 $72.02 $70.93 $71.82 $64.51 114,247
2015-11-09 $71.27 $71.77 $70.84 $71.15 $63.90 98,176
2015-11-06 $71.12 $71.53 $69.80 $71.47 $64.19 130,603
2015-11-05 $72.09 $72.18 $70.91 $71.50 $64.22 155,447
2015-11-04 $73.13 $73.39 $72.17 $72.55 $65.16 147,935
2015-11-03 $72.36 $73.13 $72.00 $72.79 $65.38 156,023
2015-11-02 $70.83 $72.61 $70.83 $72.44 $65.06 154,213
2015-10-30 $71.47 $71.47 $70.50 $70.50 $63.32 244,651
2015-10-29 $71.89 $72.91 $71.05 $71.39 $64.12 163,979
2015-10-28 $70.00 $71.53 $69.29 $71.53 $64.25 167,248
2015-10-27 $68.81 $69.90 $68.75 $69.90 $62.78 258,759
2015-10-26 $67.32 $69.06 $67.32 $68.59 $61.60 261,930
2015-10-23 $66.80 $68.55 $66.62 $68.09 $61.16 259,572
2015-10-22 $66.82 $66.82 $64.68 $66.21 $59.47 389,244
2015-10-21 $67.74 $67.99 $64.80 $66.59 $59.81 347,487
2015-10-20 $69.65 $69.79 $66.90 $67.13 $60.29 253,828
2015-10-19 $69.50 $70.44 $68.58 $69.77 $62.66 187,245
2015-10-16 $69.08 $69.87 $68.85 $69.71 $62.61 168,524
2015-10-15 $66.75 $69.02 $66.64 $68.98 $61.95 163,397
2015-10-14 $67.42 $68.29 $66.59 $67.00 $60.18 244,992
2015-10-13 $68.40 $69.45 $66.88 $66.99 $60.17 224,621
2015-10-12 $68.48 $69.27 $68.27 $68.90 $61.88 194,875
2015-10-09 $68.51 $69.42 $68.13 $68.95 $61.93 311,696
2015-10-08 $67.91 $68.70 $66.73 $68.51 $61.53 403,441
2015-10-07 $67.20 $68.84 $66.22 $68.22 $61.27 472,178
2015-10-06 $68.76 $68.82 $65.56 $66.91 $60.10 576,233
2015-10-05 $69.71 $70.09 $68.18 $69.12 $62.08 614,780
2015-10-02 $65.97 $69.13 $65.75 $69.12 $62.08 338,907
2015-10-01 $66.58 $67.15 $65.56 $67.09 $60.26 231,539
2015-09-30 $65.19 $66.50 $64.86 $66.35 $59.59 482,149
2015-09-29 $65.46 $66.76 $63.42 $64.05 $57.53 1,028,387
2015-09-28 $69.54 $69.58 $64.60 $65.45 $58.78 1,158,147
2015-09-25 $73.73 $73.73 $69.16 $69.97 $62.84 342,529
2015-09-24 $73.62 $74.00 $71.95 $72.98 $65.55 218,888
2015-09-23 $74.38 $75.06 $73.67 $74.19 $66.63 112,282
2015-09-22 $73.79 $74.07 $72.73 $73.70 $66.19 219,862
2015-09-21 $77.34 $77.42 $74.08 $74.75 $67.14 235,132
2015-09-18 $76.80 $77.46 $76.58 $76.95 $69.11 126,442
2015-09-17 $76.53 $78.69 $76.44 $77.66 $69.67 154,334
2015-09-16 $76.69 $76.88 $75.76 $76.51 $68.64 128,521
2015-09-15 $75.65 $76.67 $75.49 $76.55 $68.68 155,884
2015-09-14 $75.99 $76.14 $75.05 $75.49 $67.73 104,048
2015-09-11 $75.06 $75.87 $74.75 $75.86 $68.06 130,609
2015-09-10 $74.75 $75.88 $74.68 $75.39 $67.64 132,010
2015-09-09 $77.43 $77.43 $74.69 $74.89 $67.19 159,499
2015-09-08 $74.94 $76.32 $74.65 $76.25 $68.41 104,875
2015-09-04 $73.37 $74.25 $72.32 $73.65 $66.07 204,376
2015-09-03 $75.68 $76.22 $73.97 $74.11 $66.49 172,512
2015-09-02 $74.03 $75.02 $73.43 $75.02 $67.30 231,385
2015-09-01 $74.22 $74.45 $72.52 $73.25 $65.72 344,693

Invesco Dynamic Pharmaceuticals ETF (PJP) News Headlines

Recent Invesco Dynamic Pharmaceuticals ETF (PJP) News
Similar Companies to Invesco Dynamic Pharmaceuticals ETF (PJP) 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.