Invesco Aerospace & Defense ETF (PPA) Exchange: NYSE ARCA

Data as of April 25, 2024

$98.34 ($0.13) 0.13%

Invesco Aerospace & Defense ETF - Daily Information
Click for more stock information on Invesco Aerospace & Defense ETF.
Daily Information Data
Date April 25, 2024
Open $98.03
Previous Close $98.34
High $98.56
Low $97.74
Adjusted Open $98.03
Previous Adjusted Close $98.34
Adjusted High $98.56
Adjusted Low $97.74

About Invesco Aerospace & Defense ETF (PPA)

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, SPADE Indexes LLC (“SPADE Indexes” or the “Index Provider”) compiles, maintains, and calculates the Underlying Index, which is composed of common stocks of companies that are engaged principally in the development, manufacture, operation and support of U.S. defense, military, homeland security, and space operations. These may include, for example, companies that provide the following products or services: aircraft; naval vessels; missiles; spacecraft and launch vehicles; ground and armored vehicles; unmanned vehicles; communications; defense electronics and sensors; information technology and network centric warfare; intelligence, surveillance, and reconnaissance systems and analysis; border security screening systems; and satellite-based services. The Index Provider identifies for inclusion in the Underlying Index, common stocks of U.S. companies whose shares are listed on the New York Stock Exchange (“NYSE”) or The Nasdaq Stock Market (“Nasdaq”) and weights them according to a modified market capitalization-weighted methodology. As of June 30, 2020, the Underlying Index was comprised of 52 constituents with market capitalizations ranging from approximately $280 million to $103 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 aerospace and defense industry. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Historical Stock Data for Invesco Aerospace & Defense ETF (PPA)

Date Open High Low Close Adj.Close Volume
2024-03-15 $98.03 $98.56 $97.74 $98.34 $98.34 86,011
2024-03-14 $98.91 $99.00 $97.53 $98.21 $98.21 98,307
2024-03-13 $98.34 $98.82 $98.34 $98.70 $98.70 116,825
2024-03-12 $98.44 $98.52 $97.64 $98.44 $98.44 169,635
2024-03-11 $99.10 $99.39 $98.11 $98.61 $98.61 263,797
2024-03-08 $100.28 $100.65 $99.11 $99.48 $99.48 129,139
2024-03-07 $99.82 $100.00 $99.37 $99.93 $99.93 167,796
2024-03-06 $99.09 $99.72 $99.03 $99.44 $99.44 181,769
2024-03-05 $99.10 $99.46 $98.16 $98.57 $98.57 149,798
2024-03-04 $98.45 $99.11 $98.36 $99.02 $99.02 107,605
2024-03-01 $97.98 $98.20 $97.50 $98.18 $98.18 100,989
2024-02-29 $98.13 $98.13 $97.28 $97.86 $97.86 101,294
2024-02-28 $96.77 $97.91 $96.58 $97.68 $97.68 139,943
2024-02-27 $96.76 $96.81 $96.25 $96.81 $96.81 105,023
2024-02-26 $96.87 $97.02 $96.49 $96.59 $96.59 132,833
2024-02-23 $96.38 $96.80 $96.33 $96.68 $96.68 108,395
2024-02-22 $95.87 $96.40 $95.63 $96.24 $96.24 205,854
2024-02-21 $95.03 $95.54 $94.91 $95.49 $95.49 151,863
2024-02-20 $95.16 $95.65 $94.98 $95.11 $95.11 131,236
2024-02-16 $95.44 $95.93 $95.29 $95.38 $95.38 135,924
2024-02-15 $95.10 $95.60 $94.98 $95.55 $95.55 122,760
2024-02-14 $94.28 $94.85 $94.10 $94.85 $94.85 124,993
2024-02-13 $93.68 $93.88 $92.93 $93.58 $93.58 251,412
2024-02-12 $94.03 $94.60 $94.03 $94.26 $94.26 211,623
2024-02-09 $93.89 $94.14 $93.52 $94.11 $94.11 264,519
2024-02-08 $93.60 $93.74 $93.15 $93.55 $93.55 241,994
2024-02-07 $93.20 $93.77 $93.08 $93.58 $93.58 210,842
2024-02-06 $92.28 $93.03 $92.08 $93.03 $93.03 113,125
2024-02-05 $91.90 $92.23 $91.18 $92.05 $92.05 140,934
2024-02-02 $92.04 $92.75 $91.75 $92.39 $92.39 143,866
2024-02-01 $91.61 $92.24 $90.94 $92.24 $92.24 190,603
2024-01-31 $91.71 $91.88 $90.93 $91.03 $91.03 160,463
2024-01-30 $91.46 $91.63 $91.19 $91.59 $91.59 116,333
2024-01-29 $91.20 $91.40 $90.67 $91.40 $91.40 102,307
2024-01-26 $90.66 $91.43 $90.61 $91.00 $91.00 217,091
2024-01-25 $90.95 $90.95 $89.74 $90.43 $90.43 200,050
2024-01-24 $91.27 $91.52 $90.66 $90.66 $90.66 495,389
2024-01-23 $91.48 $91.82 $90.76 $90.90 $90.90 160,726
2024-01-22 $90.89 $91.38 $90.82 $91.20 $91.20 124,736
2024-01-19 $90.63 $90.75 $89.90 $90.65 $90.65 131,635
2024-01-18 $89.51 $90.35 $89.17 $90.35 $90.35 263,720
2024-01-17 $88.98 $89.91 $88.87 $89.11 $89.11 104,630
2024-01-16 $90.56 $90.66 $89.15 $89.49 $89.49 130,072
2024-01-12 $90.60 $90.92 $90.33 $90.92 $90.92 169,017
2024-01-11 $90.63 $90.63 $89.48 $90.17 $90.17 131,194
2024-01-10 $90.05 $90.58 $90.05 $90.44 $90.44 159,458
2024-01-09 $89.98 $89.98 $89.40 $89.84 $89.84 138,063
2024-01-08 $89.55 $90.46 $88.93 $90.46 $90.46 151,271
2024-01-05 $90.32 $90.45 $89.79 $90.18 $90.18 155,959
2024-01-04 $90.53 $91.18 $90.20 $90.20 $90.20 134,090
2024-01-03 $91.06 $91.28 $90.20 $90.21 $90.21 167,089
2024-01-02 $91.81 $92.32 $91.23 $91.47 $91.47 107,999
2023-12-29 $92.22 $92.37 $91.86 $92.16 $92.16 144,419
2023-12-28 $91.96 $92.34 $91.96 $92.18 $92.18 82,708
2023-12-27 $91.98 $92.27 $91.80 $92.14 $92.14 110,391
2023-12-26 $91.59 $92.21 $91.46 $92.05 $92.05 67,084
2023-12-22 $91.38 $91.86 $91.24 $91.53 $91.53 86,271
2023-12-21 $90.87 $91.12 $90.48 $91.08 $91.08 104,582
2023-12-20 $91.27 $91.53 $89.96 $89.96 $89.96 136,537
2023-12-19 $91.02 $91.49 $90.77 $91.49 $91.49 204,554
2023-12-18 $90.65 $90.85 $90.51 $90.71 $90.71 126,281
2023-12-15 $90.80 $90.92 $90.33 $90.69 $90.43 84,923
2023-12-14 $91.68 $91.68 $90.21 $90.76 $90.49 138,872
2023-12-13 $90.45 $91.46 $90.18 $91.32 $91.05 135,343
2023-12-12 $89.91 $90.43 $89.57 $90.27 $90.27 86,389
2023-12-11 $89.11 $89.84 $89.11 $89.84 $89.84 80,349
2023-12-08 $88.70 $89.20 $88.52 $89.11 $89.11 95,741
2023-12-07 $89.02 $89.15 $88.26 $88.68 $88.68 92,624
2023-12-06 $88.98 $89.52 $88.71 $88.88 $88.88 128,051
2023-12-05 $89.37 $89.37 $88.66 $88.67 $88.67 79,851
2023-12-04 $88.64 $89.72 $88.64 $89.72 $89.72 69,856
2023-12-01 $87.93 $89.05 $87.93 $89.05 $89.05 144,156
2023-11-30 $86.94 $87.95 $86.88 $87.95 $87.95 96,255
2023-11-29 $87.32 $87.32 $86.53 $86.70 $86.70 135,771
2023-11-28 $87.42 $87.79 $86.94 $86.98 $86.98 100,541
2023-11-27 $87.38 $87.41 $87.06 $87.23 $87.23 104,832
2023-11-24 $87.29 $87.74 $87.29 $87.50 $87.50 46,233
2023-11-22 $87.01 $87.36 $86.75 $87.18 $87.18 105,442
2023-11-21 $86.81 $87.01 $86.65 $86.82 $86.82 99,278
2023-11-20 $86.38 $87.09 $86.25 $86.92 $86.92 128,618
2023-11-17 $86.29 $86.36 $86.05 $86.14 $86.14 114,007
2023-11-16 $86.34 $86.46 $85.90 $86.02 $86.02 92,460
2023-11-15 $86.65 $86.86 $86.21 $86.28 $86.28 179,999
2023-11-14 $86.26 $86.70 $86.03 $86.55 $86.55 151,745
2023-11-13 $84.99 $85.78 $84.92 $85.52 $85.52 98,378
2023-11-10 $84.06 $84.89 $83.97 $84.83 $84.83 203,457
2023-11-09 $84.43 $84.69 $83.45 $83.78 $83.78 136,638
2023-11-08 $83.94 $84.09 $83.32 $83.82 $83.82 203,596
2023-11-07 $83.86 $84.01 $83.47 $83.83 $83.83 107,679
2023-11-06 $84.29 $84.29 $83.69 $83.98 $83.98 112,723
2023-11-03 $84.12 $84.57 $84.03 $84.06 $84.06 300,542
2023-11-02 $82.73 $83.57 $82.70 $83.48 $83.48 374,336
2023-11-01 $81.76 $82.01 $81.25 $81.86 $81.86 330,263
2023-10-31 $80.29 $81.47 $80.24 $81.45 $81.45 147,064
2023-10-30 $80.04 $80.37 $79.63 $80.06 $80.06 125,987
2023-10-27 $80.62 $80.62 $79.33 $79.63 $79.63 191,915
2023-10-26 $80.52 $81.25 $80.27 $80.53 $80.53 197,284
2023-10-25 $81.21 $81.42 $80.46 $80.46 $80.46 167,450
2023-10-24 $81.35 $81.53 $80.63 $80.81 $80.81 370,463
2023-10-23 $80.37 $81.20 $80.10 $80.26 $80.26 132,075
2023-10-20 $81.49 $81.60 $80.44 $80.49 $80.49 155,081
2023-10-19 $82.20 $82.70 $81.35 $81.48 $81.48 543,317
2023-10-18 $83.15 $83.15 $82.13 $82.31 $82.31 231,294
2023-10-17 $82.36 $83.95 $82.36 $83.20 $83.20 274,714
2023-10-16 $83.04 $83.11 $82.28 $82.80 $82.80 200,395
2023-10-13 $82.89 $82.99 $82.11 $82.53 $82.53 189,044
2023-10-12 $83.70 $83.70 $81.91 $82.46 $82.46 285,556
2023-10-11 $83.06 $83.45 $82.83 $83.45 $83.45 338,247
2023-10-10 $83.02 $83.08 $82.31 $82.60 $82.60 337,676
2023-10-09 $80.92 $82.42 $80.56 $82.39 $82.39 591,610
2023-10-06 $77.79 $79.56 $77.50 $79.14 $79.14 101,113
2023-10-05 $78.41 $78.53 $77.93 $78.19 $78.19 167,236
2023-10-04 $78.62 $78.69 $77.70 $78.41 $78.41 60,825
2023-10-03 $79.02 $79.54 $78.36 $78.53 $78.53 235,942
2023-10-02 $79.69 $79.98 $78.94 $79.20 $79.20 105,390
2023-09-29 $80.45 $80.47 $79.67 $79.80 $79.80 70,030
2023-09-28 $79.85 $80.58 $79.85 $79.96 $79.96 80,008
2023-09-27 $79.40 $80.11 $79.24 $79.90 $79.90 76,523
2023-09-26 $79.55 $79.84 $79.03 $79.09 $79.09 135,528
2023-09-25 $79.37 $80.03 $79.32 $79.93 $79.93 99,014
2023-09-22 $80.28 $80.31 $79.59 $79.59 $79.59 329,048
2023-09-21 $81.30 $81.47 $80.16 $80.16 $80.16 143,966
2023-09-20 $82.27 $82.60 $81.65 $81.67 $81.67 69,639
2023-09-19 $82.25 $82.46 $81.49 $81.81 $81.81 96,989
2023-09-18 $81.82 $82.78 $81.78 $82.29 $82.29 141,097
2023-09-15 $82.02 $82.44 $81.68 $81.88 $81.76 190,523
2023-09-14 $81.76 $82.37 $81.76 $82.37 $82.25 178,135
2023-09-13 $81.91 $82.22 $81.27 $81.58 $81.46 91,140
2023-09-12 $81.73 $82.24 $81.73 $82.04 $81.92 56,313
2023-09-11 $82.39 $82.39 $81.45 $82.16 $82.04 63,857
2023-09-08 $82.82 $82.96 $82.04 $82.28 $82.16 53,694
2023-09-07 $82.83 $83.02 $82.48 $82.84 $82.72 75,810
2023-09-06 $83.82 $84.08 $82.85 $83.01 $82.89 76,292
2023-09-05 $85.01 $85.01 $83.89 $83.94 $83.82 68,378
2023-09-01 $85.27 $85.32 $84.92 $85.23 $85.11 60,407
2023-08-31 $85.20 $85.38 $84.76 $84.76 $84.64 50,693
2023-08-30 $84.53 $85.41 $84.53 $85.06 $84.94 57,822
2023-08-29 $84.00 $84.50 $83.72 $84.49 $84.37 56,958
2023-08-28 $83.49 $84.20 $83.48 $84.05 $83.93 54,177
2023-08-25 $83.21 $83.45 $82.35 $83.30 $83.18 67,454
2023-08-24 $83.70 $84.06 $82.88 $82.89 $82.77 41,814
2023-08-23 $83.53 $84.14 $83.53 $83.99 $83.87 100,516
2023-08-22 $83.46 $83.78 $83.11 $83.51 $83.40 49,376
2023-08-21 $83.29 $83.41 $82.90 $83.33 $83.21 189,322
2023-08-18 $82.31 $83.48 $82.28 $83.20 $83.08 77,414
2023-08-17 $84.00 $84.14 $82.86 $82.86 $82.74 73,512
2023-08-16 $84.02 $84.41 $83.82 $83.88 $83.76 113,449
2023-08-15 $84.82 $84.82 $84.04 $84.09 $83.97 75,563
2023-08-14 $85.22 $85.41 $85.09 $85.15 $85.03 32,352
2023-08-11 $84.89 $85.35 $84.74 $85.31 $85.19 61,924
2023-08-10 $85.40 $85.76 $84.77 $85.00 $84.88 46,398
2023-08-09 $85.18 $85.59 $84.95 $85.23 $85.11 70,598
2023-08-08 $85.13 $85.19 $84.56 $84.89 $84.77 81,015
2023-08-07 $84.77 $85.65 $84.77 $85.51 $85.39 58,062
2023-08-04 $84.81 $85.37 $84.51 $84.52 $84.40 31,424
2023-08-03 $84.48 $84.61 $84.10 $84.45 $84.33 40,016
2023-08-02 $85.20 $85.32 $84.42 $84.58 $84.46 72,802
2023-08-01 $85.20 $85.99 $85.20 $85.71 $85.59 71,955
2023-07-31 $85.14 $85.34 $84.98 $85.32 $85.20 89,160
2023-07-28 $84.60 $84.91 $84.50 $84.79 $84.79 101,445
2023-07-27 $85.24 $85.24 $83.91 $84.18 $84.18 99,152
2023-07-26 $84.83 $85.21 $84.62 $84.96 $84.96 80,120
2023-07-25 $84.20 $84.65 $83.05 $84.65 $84.65 127,716
2023-07-24 $84.80 $85.02 $84.66 $84.90 $84.90 79,348
2023-07-21 $85.24 $85.48 $84.67 $84.67 $84.67 54,444
2023-07-20 $84.68 $85.24 $84.64 $85.14 $85.14 62,042
2023-07-19 $84.84 $85.15 $84.06 $84.43 $84.43 113,574
2023-07-18 $85.10 $85.56 $84.36 $84.76 $84.76 101,975
2023-07-17 $84.37 $85.27 $84.26 $85.02 $85.02 138,603
2023-07-14 $85.11 $85.11 $84.16 $84.37 $84.37 87,708
2023-07-13 $85.16 $85.31 $84.74 $85.09 $85.09 56,192
2023-07-12 $86.02 $86.06 $84.98 $85.02 $85.02 186,545
2023-07-11 $84.63 $85.50 $84.50 $85.48 $85.48 77,307
2023-07-10 $83.84 $84.61 $83.84 $84.61 $84.61 54,935
2023-07-07 $83.71 $84.48 $83.64 $83.77 $83.77 72,714
2023-07-06 $83.85 $84.14 $83.22 $83.73 $83.73 92,914
2023-07-05 $84.27 $84.50 $83.90 $84.43 $84.43 108,962
2023-07-03 $84.41 $84.73 $84.14 $84.57 $84.57 41,033
2023-06-30 $84.42 $84.84 $84.06 $84.47 $84.47 141,185
2023-06-29 $82.87 $83.97 $82.87 $83.91 $83.91 52,529
2023-06-28 $82.97 $82.97 $82.44 $82.72 $82.72 51,731
2023-06-27 $82.01 $82.82 $81.99 $82.81 $82.81 58,286
2023-06-26 $81.67 $82.05 $81.37 $81.86 $81.86 58,385
2023-06-23 $82.08 $82.25 $81.54 $81.74 $81.74 84,042
2023-06-22 $83.01 $83.01 $82.44 $82.62 $82.62 78,284
2023-06-21 $82.61 $83.64 $82.49 $83.49 $83.49 114,896
2023-06-20 $83.03 $83.05 $82.40 $82.81 $82.81 55,627
2023-06-16 $83.33 $83.89 $82.91 $83.31 $83.18 110,531
2023-06-15 $82.02 $83.19 $82.02 $83.09 $82.96 81,610
2023-06-14 $82.89 $82.89 $81.84 $82.08 $81.95 110,209
2023-06-13 $82.76 $83.08 $82.31 $82.78 $82.65 122,121
2023-06-12 $82.18 $82.69 $81.95 $82.57 $82.44 72,837
2023-06-09 $82.35 $82.55 $81.83 $82.06 $81.93 119,877
2023-06-08 $81.91 $82.60 $81.79 $82.35 $82.35 140,918
2023-06-07 $81.08 $82.03 $80.84 $81.98 $81.98 130,884
2023-06-06 $80.20 $80.97 $80.11 $80.87 $80.87 122,018
2023-06-05 $80.78 $80.78 $79.99 $80.12 $80.12 104,700
2023-06-02 $79.51 $80.90 $79.51 $80.69 $80.69 115,117
2023-06-01 $78.01 $79.00 $77.98 $78.81 $78.81 358,450
2023-05-31 $78.38 $78.45 $77.52 $77.91 $77.91 92,317
2023-05-30 $78.78 $78.87 $78.32 $78.57 $78.57 102,333
2023-05-26 $77.84 $78.86 $77.84 $78.47 $78.47 133,338
2023-05-25 $78.27 $78.27 $77.17 $77.66 $77.66 44,547
2023-05-24 $78.72 $78.72 $78.09 $78.21 $78.21 52,979
2023-05-23 $79.91 $80.03 $79.00 $79.00 $79.00 67,396
2023-05-22 $79.77 $80.45 $79.59 $80.23 $80.23 73,124
2023-05-19 $80.56 $80.78 $79.75 $79.93 $79.93 161,591
2023-05-18 $79.84 $80.39 $79.40 $80.36 $80.36 95,592
2023-05-17 $78.92 $80.02 $78.92 $79.83 $79.83 45,926
2023-05-16 $79.02 $79.02 $78.45 $78.47 $78.47 52,563
2023-05-15 $78.59 $79.36 $78.54 $79.25 $79.25 391,303
2023-05-12 $78.88 $79.18 $77.99 $78.50 $78.50 112,241
2023-05-11 $78.87 $78.87 $78.32 $78.66 $78.66 71,093
2023-05-10 $80.08 $80.08 $78.35 $79.13 $79.13 125,804
2023-05-09 $79.10 $79.86 $79.10 $79.65 $79.65 81,469
2023-05-08 $79.58 $79.72 $78.82 $79.00 $79.00 647,387
2023-05-05 $78.93 $79.46 $78.73 $79.36 $79.36 48,122
2023-05-04 $79.22 $79.32 $77.70 $78.33 $78.33 73,260
2023-05-03 $79.97 $80.46 $79.31 $79.31 $79.31 66,927
2023-05-02 $80.64 $80.64 $79.24 $79.92 $79.92 199,576
2023-05-01 $80.28 $81.38 $80.28 $80.83 $80.83 227,223
2023-04-28 $79.90 $80.33 $79.82 $80.32 $80.32 224,139
2023-04-27 $79.08 $80.01 $78.76 $79.89 $79.89 70,293
2023-04-26 $80.20 $80.20 $78.53 $78.63 $78.63 125,523
2023-04-25 $81.00 $81.16 $80.09 $80.29 $80.29 77,540
2023-04-24 $81.30 $81.44 $80.79 $81.23 $81.23 62,952
2023-04-21 $81.76 $81.76 $80.92 $81.20 $81.20 65,468
2023-04-20 $81.57 $81.88 $81.33 $81.64 $81.64 106,665
2023-04-19 $82.10 $82.14 $81.73 $81.92 $81.92 70,164
2023-04-18 $81.83 $82.45 $81.77 $82.24 $82.24 105,425
2023-04-17 $81.10 $81.60 $81.01 $81.58 $81.58 61,913
2023-04-14 $81.14 $81.20 $80.53 $80.96 $80.96 112,795
2023-04-13 $81.59 $81.98 $81.04 $81.88 $81.88 66,542
2023-04-12 $81.34 $81.80 $81.08 $81.41 $81.41 64,118
2023-04-11 $81.32 $81.46 $80.90 $81.03 $81.03 73,640
2023-04-10 $80.00 $81.06 $79.99 $81.06 $81.06 132,421
2023-04-06 $80.29 $80.50 $79.94 $80.11 $80.11 69,818
2023-04-05 $80.49 $80.81 $79.93 $80.19 $80.19 90,158
2023-04-04 $81.77 $81.77 $80.36 $80.71 $80.71 155,334
2023-04-03 $80.61 $81.75 $80.55 $81.70 $81.70 81,926
2023-03-31 $80.42 $80.65 $80.23 $80.55 $80.55 72,548
2023-03-30 $80.16 $80.16 $79.61 $79.99 $79.99 74,047
2023-03-29 $79.44 $79.76 $79.20 $79.76 $79.76 75,029
2023-03-28 $78.77 $79.35 $78.76 $78.89 $78.89 54,429
2023-03-27 $78.77 $79.00 $78.38 $78.80 $78.80 158,943
2023-03-24 $77.20 $78.19 $76.88 $78.19 $78.19 45,780
2023-03-23 $77.98 $78.53 $77.15 $77.61 $77.61 108,224
2023-03-22 $79.04 $79.21 $77.57 $77.57 $77.57 66,445
2023-03-21 $78.91 $79.39 $78.74 $79.02 $79.02 74,761
2023-03-20 $77.40 $78.43 $77.40 $78.03 $78.03 154,461
2023-03-17 $78.55 $78.55 $76.87 $77.02 $76.91 73,442
2023-03-16 $77.25 $79.01 $77.23 $78.68 $78.57 88,856
2023-03-15 $78.20 $78.25 $76.34 $77.67 $77.56 173,208
2023-03-14 $79.49 $80.18 $78.80 $79.45 $79.34 98,887
2023-03-13 $78.25 $79.00 $77.86 $78.55 $78.44 165,064
2023-03-10 $79.94 $80.20 $78.69 $79.15 $79.15 179,083
2023-03-09 $81.62 $81.81 $79.92 $79.98 $79.98 167,207
2023-03-08 $81.75 $81.92 $80.65 $81.24 $81.24 397,590
2023-03-07 $82.23 $82.47 $81.55 $81.62 $81.62 108,108
2023-03-06 $82.25 $82.61 $81.96 $82.18 $82.18 88,889
2023-03-03 $81.85 $82.38 $81.52 $82.25 $82.25 217,226
2023-03-02 $80.58 $81.76 $80.50 $81.73 $81.73 116,920
2023-03-01 $80.27 $81.06 $80.16 $80.82 $80.82 123,375
2023-02-28 $80.74 $80.74 $80.28 $80.34 $80.34 103,625
2023-02-27 $81.12 $81.41 $80.48 $80.70 $80.70 131,131
2023-02-24 $80.49 $80.65 $80.10 $80.58 $80.58 149,278
2023-02-23 $81.37 $81.72 $80.39 $81.10 $81.10 97,087
2023-02-22 $80.92 $81.49 $80.75 $80.98 $80.98 102,375
2023-02-21 $81.77 $82.03 $80.75 $80.93 $80.93 140,655
2023-02-17 $81.39 $81.91 $81.00 $81.84 $81.84 94,969
2023-02-16 $81.50 $82.31 $81.22 $81.52 $81.52 96,972
2023-02-15 $81.34 $82.24 $81.17 $82.24 $82.24 88,591
2023-02-14 $81.22 $81.99 $81.00 $81.75 $81.75 122,362
2023-02-13 $81.08 $81.51 $80.80 $81.33 $81.33 126,254
2023-02-10 $79.93 $80.78 $79.92 $80.76 $80.76 78,863
2023-02-09 $80.97 $81.25 $79.86 $80.13 $80.13 115,453
2023-02-08 $80.61 $80.89 $80.43 $80.68 $80.68 120,614
2023-02-07 $80.48 $81.16 $79.57 $81.12 $81.12 136,614
2023-02-06 $80.01 $80.61 $79.96 $80.49 $80.49 240,180
2023-02-03 $80.41 $81.01 $80.07 $80.25 $80.25 168,623
2023-02-02 $80.76 $81.02 $80.25 $80.69 $80.69 230,303
2023-02-01 $80.16 $81.09 $79.76 $80.63 $80.63 137,385
2023-01-31 $79.34 $80.36 $79.04 $80.36 $80.36 160,486
2023-01-30 $79.33 $80.06 $79.14 $79.24 $79.24 83,604
2023-01-27 $79.45 $80.09 $79.33 $79.55 $79.55 137,922
2023-01-26 $79.53 $79.65 $78.83 $79.51 $79.51 114,257
2023-01-25 $78.14 $79.18 $77.87 $79.09 $79.09 130,660
2023-01-24 $77.96 $78.90 $77.50 $78.85 $78.85 120,485
2023-01-23 $77.26 $78.25 $77.23 $77.97 $77.97 830,146
2023-01-20 $76.73 $77.26 $76.25 $77.20 $77.20 119,206
2023-01-19 $77.21 $77.36 $76.43 $76.43 $76.43 213,007
2023-01-18 $79.17 $79.17 $77.55 $77.55 $77.55 78,118
2023-01-17 $79.40 $79.64 $78.87 $78.89 $78.89 887,601
2023-01-13 $79.00 $79.75 $79.00 $79.40 $79.40 121,826
2023-01-12 $79.94 $80.35 $79.23 $80.09 $80.09 82,500
2023-01-11 $79.56 $79.56 $78.92 $79.52 $79.52 146,784
2023-01-10 $78.43 $79.13 $78.31 $79.12 $79.12 245,992
2023-01-09 $80.20 $80.20 $78.31 $78.59 $78.59 170,038
2023-01-06 $79.29 $80.52 $79.10 $79.93 $79.93 148,466
2023-01-05 $78.55 $78.82 $78.27 $78.63 $78.63 156,464
2023-01-04 $78.38 $79.17 $78.28 $78.89 $78.89 160,541
2023-01-03 $78.74 $78.81 $77.83 $78.41 $78.41 174,522
2022-12-30 $77.94 $78.50 $77.60 $78.40 $78.40 103,397
2022-12-29 $77.67 $78.44 $77.57 $78.23 $78.23 215,337
2022-12-28 $78.19 $78.47 $77.39 $77.42 $77.42 47,791
2022-12-27 $78.03 $78.64 $77.86 $78.19 $78.19 125,779
2022-12-23 $77.56 $77.89 $77.09 $77.78 $77.78 84,515
2022-12-22 $78.27 $78.27 $76.25 $77.43 $77.43 1,596,615
2022-12-21 $77.99 $78.80 $77.81 $78.80 $78.80 98,608
2022-12-20 $76.55 $77.74 $76.55 $77.34 $77.34 81,984
2022-12-19 $77.20 $77.61 $76.43 $76.69 $76.69 80,383
2022-12-16 $76.84 $77.40 $76.34 $77.23 $77.15 105,290
2022-12-15 $78.01 $78.12 $76.53 $77.03 $76.95 157,980
2022-12-14 $78.54 $79.34 $78.22 $78.61 $78.53 103,574
2022-12-13 $80.09 $80.09 $78.06 $78.41 $78.33 85,125
2022-12-12 $77.65 $78.46 $77.51 $78.45 $78.37 60,172
2022-12-09 $78.06 $78.44 $77.33 $77.41 $77.41 81,322
2022-12-08 $78.45 $79.01 $77.94 $78.19 $78.19 118,889
2022-12-07 $77.96 $78.53 $77.69 $77.79 $77.79 107,144
2022-12-06 $79.57 $79.57 $77.70 $78.18 $78.18 80,356
2022-12-05 $79.80 $79.90 $79.21 $79.39 $79.39 75,315
2022-12-02 $78.24 $80.43 $78.24 $80.22 $80.22 92,684
2022-12-01 $79.29 $79.39 $78.50 $79.05 $79.05 94,506
2022-11-30 $78.03 $79.10 $77.19 $79.06 $79.06 131,316
2022-11-29 $77.87 $78.27 $77.67 $77.88 $77.88 131,671
2022-11-28 $78.76 $79.04 $77.72 $77.94 $77.94 87,966
2022-11-25 $78.89 $79.44 $78.86 $79.42 $79.42 94,716
2022-11-23 $78.60 $79.11 $78.49 $78.77 $78.77 184,543
2022-11-22 $78.74 $78.90 $78.50 $78.68 $78.68 216,103
2022-11-21 $77.75 $78.63 $77.75 $78.32 $78.32 213,929
2022-11-18 $78.09 $78.39 $77.67 $78.09 $78.09 98,010
2022-11-17 $76.55 $77.54 $76.50 $77.50 $77.50 122,891
2022-11-16 $77.51 $77.76 $77.15 $77.44 $77.44 95,836
2022-11-15 $77.44 $78.15 $76.92 $77.69 $77.69 316,238
2022-11-14 $77.23 $77.82 $76.66 $76.69 $76.69 197,247
2022-11-11 $79.07 $79.07 $77.39 $77.51 $77.51 156,167
2022-11-10 $78.57 $79.67 $78.40 $79.63 $79.63 418,522
2022-11-09 $77.48 $77.87 $76.90 $76.99 $76.99 332,323
2022-11-08 $77.09 $77.84 $76.65 $77.59 $77.59 461,421
2022-11-07 $76.10 $77.10 $75.80 $76.94 $76.94 341,808
2022-11-04 $76.03 $76.10 $74.33 $75.85 $75.85 141,596
2022-11-03 $74.18 $75.83 $74.09 $75.32 $75.32 87,267
2022-11-02 $75.58 $76.82 $74.81 $74.89 $74.89 203,599
2022-11-01 $76.51 $76.51 $75.68 $75.82 $75.82 119,977
2022-10-31 $75.57 $76.12 $75.24 $75.98 $75.98 119,008
2022-10-28 $74.47 $76.10 $74.21 $76.09 $76.09 185,809
2022-10-27 $73.45 $74.88 $73.45 $74.18 $74.18 490,597
2022-10-26 $73.64 $74.57 $72.95 $73.20 $73.20 229,365
2022-10-25 $72.58 $73.43 $72.41 $73.39 $73.39 113,879
2022-10-24 $72.63 $73.02 $72.30 $72.74 $72.74 297,959
2022-10-21 $70.33 $72.19 $70.00 $72.10 $72.10 98,099
2022-10-20 $70.60 $71.08 $70.06 $70.34 $70.34 64,829
2022-10-19 $70.06 $71.09 $69.91 $70.48 $70.48 59,095
2022-10-18 $69.28 $70.73 $69.28 $70.51 $70.51 135,528
2022-10-17 $67.49 $68.41 $67.49 $68.19 $68.19 52,866
2022-10-14 $68.64 $68.64 $66.29 $66.43 $66.43 125,044
2022-10-13 $65.63 $68.46 $65.61 $68.27 $68.27 74,990
2022-10-12 $67.78 $67.78 $66.79 $66.80 $66.80 385,798
2022-10-11 $67.89 $68.98 $67.55 $67.94 $67.94 161,183
2022-10-10 $68.03 $68.83 $67.54 $68.04 $68.04 87,873
2022-10-07 $67.62 $67.64 $66.98 $67.62 $67.62 61,072
2022-10-06 $68.31 $68.91 $67.97 $68.11 $68.11 51,068
2022-10-05 $68.14 $69.12 $67.82 $68.60 $68.60 62,263
2022-10-04 $67.75 $69.00 $67.70 $69.00 $69.00 66,372
2022-10-03 $65.22 $67.11 $65.00 $66.69 $66.69 124,071
2022-09-30 $64.96 $65.70 $64.50 $64.52 $64.52 134,241
2022-09-29 $66.20 $66.20 $64.48 $65.06 $65.06 63,199
2022-09-28 $65.77 $66.96 $65.16 $66.69 $66.69 66,468
2022-09-27 $66.33 $66.54 $65.05 $65.45 $65.45 128,783
2022-09-26 $66.29 $66.93 $65.63 $65.75 $65.75 215,796
2022-09-23 $67.73 $67.73 $65.76 $66.60 $66.60 143,543
2022-09-22 $69.10 $69.10 $68.09 $68.40 $68.40 127,227
2022-09-21 $70.79 $71.34 $69.16 $69.20 $69.20 109,161
2022-09-20 $69.83 $70.03 $69.24 $69.78 $69.78 51,315
2022-09-19 $69.09 $70.25 $69.07 $70.13 $70.13 44,897
2022-09-16 $69.47 $69.87 $69.20 $69.82 $69.64 103,341
2022-09-15 $70.69 $71.06 $70.15 $70.38 $70.20 104,401
2022-09-14 $70.54 $71.31 $69.87 $71.12 $70.94 52,954
2022-09-13 $71.78 $72.12 $70.11 $70.30 $70.12 58,740
2022-09-12 $73.07 $73.29 $72.62 $73.07 $72.88 158,377
2022-09-09 $72.13 $72.89 $72.00 $72.76 $72.58 56,396
2022-09-08 $71.25 $71.78 $70.91 $71.72 $71.72 49,032
2022-09-07 $70.20 $71.70 $70.07 $71.61 $71.61 68,587
2022-09-06 $70.52 $70.83 $70.13 $70.44 $70.44 66,852
2022-09-02 $71.61 $71.85 $70.22 $70.47 $70.47 45,378
2022-09-01 $71.11 $71.11 $70.28 $70.96 $70.96 586,752
2022-08-31 $72.38 $72.52 $71.52 $71.55 $71.55 49,811
2022-08-30 $73.37 $73.37 $71.79 $72.14 $72.14 34,447
2022-08-29 $73.00 $73.58 $72.50 $73.16 $73.16 37,897
2022-08-26 $75.58 $75.65 $73.36 $73.40 $73.40 57,070
2022-08-25 $74.51 $75.58 $74.51 $75.58 $75.58 42,031
2022-08-24 $73.78 $74.39 $73.78 $74.31 $74.31 59,075
2022-08-23 $73.63 $74.10 $73.40 $73.60 $73.60 47,082
2022-08-22 $74.28 $74.49 $73.50 $73.61 $73.61 71,904
2022-08-19 $75.75 $75.78 $74.97 $75.26 $75.26 52,281
2022-08-18 $76.08 $76.33 $75.93 $76.13 $76.13 62,429
2022-08-17 $75.74 $76.30 $75.57 $75.97 $75.97 62,772
2022-08-16 $76.30 $76.67 $76.10 $76.47 $76.47 204,203
2022-08-15 $75.48 $76.59 $75.25 $76.43 $76.43 53,211
2022-08-12 $74.80 $75.87 $74.64 $75.84 $75.84 43,945
2022-08-11 $75.15 $75.32 $74.21 $74.44 $74.44 560,883
2022-08-10 $74.59 $74.98 $74.26 $74.76 $74.76 68,358
2022-08-09 $73.87 $73.96 $73.52 $73.70 $73.70 71,596
2022-08-08 $74.43 $74.75 $73.48 $73.77 $73.77 50,893
2022-08-05 $73.68 $74.21 $73.46 $74.21 $74.21 89,010
2022-08-04 $74.61 $74.85 $74.22 $74.27 $74.27 57,515
2022-08-03 $74.46 $74.86 $73.37 $74.66 $74.66 252,036
2022-08-02 $74.49 $75.04 $73.62 $74.24 $74.24 115,324
2022-08-01 $74.29 $74.87 $74.21 $74.64 $74.64 124,542
2022-07-29 $73.00 $74.33 $72.83 $74.20 $74.20 135,441
2022-07-28 $71.60 $72.97 $71.18 $72.90 $72.90 47,588
2022-07-27 $71.47 $71.76 $70.77 $71.55 $71.55 71,297
2022-07-26 $71.40 $71.51 $70.88 $70.98 $70.98 39,948
2022-07-25 $71.40 $71.97 $70.95 $71.60 $71.60 40,435
2022-07-22 $72.01 $72.13 $71.04 $71.28 $71.28 83,405
2022-07-21 $71.28 $71.80 $70.85 $71.80 $71.80 61,165
2022-07-20 $70.78 $71.58 $70.49 $71.43 $71.43 45,689
2022-07-19 $68.81 $70.87 $68.81 $70.84 $70.84 96,735
2022-07-18 $69.68 $70.05 $68.33 $68.44 $68.44 58,353
2022-07-15 $69.02 $69.09 $68.34 $68.93 $68.93 94,735
2022-07-14 $67.88 $68.35 $67.47 $68.24 $68.24 82,400
2022-07-13 $68.80 $69.49 $68.80 $68.89 $68.89 52,073
2022-07-12 $69.46 $70.56 $69.46 $69.70 $69.70 79,390
2022-07-11 $69.84 $70.07 $69.41 $69.66 $69.66 135,759
2022-07-08 $70.32 $70.62 $69.93 $70.23 $70.23 72,277
2022-07-07 $69.88 $70.60 $69.88 $70.32 $70.32 61,511
2022-07-06 $69.09 $70.07 $68.68 $69.72 $69.72 78,130
2022-07-05 $69.76 $69.87 $67.67 $68.96 $68.96 140,131
2022-07-01 $70.02 $71.00 $69.46 $70.89 $70.89 162,278
2022-06-30 $68.49 $70.31 $68.28 $70.09 $70.09 826,894
2022-06-29 $69.38 $69.55 $68.42 $69.04 $69.04 171,935
2022-06-28 $70.36 $71.23 $69.30 $69.38 $69.38 442,065
2022-06-27 $69.98 $70.16 $69.25 $69.88 $69.88 721,256
2022-06-24 $67.92 $69.81 $67.92 $69.77 $69.77 105,444
2022-06-23 $67.84 $68.01 $66.62 $67.48 $67.48 100,378
2022-06-22 $67.05 $68.40 $66.97 $67.76 $67.76 47,642
2022-06-21 $67.25 $68.17 $67.05 $68.00 $68.00 93,192
2022-06-17 $66.40 $66.91 $65.49 $66.63 $66.34 149,996
2022-06-16 $67.57 $67.82 $66.11 $66.31 $66.02 441,858
2022-06-15 $68.28 $69.34 $67.57 $68.68 $68.38 145,186
2022-06-14 $68.53 $68.53 $67.16 $67.72 $67.42 550,194
2022-06-13 $69.12 $69.23 $68.03 $68.35 $68.05 360,339
2022-06-10 $71.27 $71.32 $70.47 $70.66 $70.35 100,556
2022-06-09 $73.32 $73.32 $72.29 $72.32 $72.00 64,051
2022-06-08 $74.78 $74.87 $73.58 $73.70 $73.38 316,824
2022-06-07 $73.22 $75.10 $73.14 $75.10 $74.77 85,959
2022-06-06 $73.96 $74.31 $73.60 $73.81 $73.49 94,421
2022-06-03 $73.22 $73.67 $72.99 $73.50 $73.18 50,625
2022-06-02 $72.20 $73.65 $72.04 $73.63 $73.31 101,539
2022-06-01 $72.50 $72.93 $71.27 $72.12 $71.80 130,209
2022-05-31 $72.39 $72.52 $71.60 $72.17 $71.85 100,135
2022-05-27 $71.71 $72.73 $71.70 $72.73 $72.41 79,130
2022-05-26 $70.64 $71.81 $70.64 $71.25 $70.94 109,897
2022-05-25 $69.67 $70.51 $69.62 $70.33 $70.02 165,375
2022-05-24 $69.43 $70.01 $68.48 $69.85 $69.54 99,391
2022-05-23 $69.00 $69.93 $68.74 $69.76 $69.45 130,808
2022-05-20 $69.77 $69.77 $67.21 $68.51 $68.21 160,359
2022-05-19 $69.37 $69.96 $68.63 $69.25 $68.95 91,958
2022-05-18 $71.05 $71.39 $69.53 $69.86 $69.55 150,289
2022-05-17 $70.70 $71.64 $70.62 $71.58 $71.27 83,511
2022-05-16 $69.59 $70.49 $69.59 $69.92 $69.61 75,474
2022-05-13 $69.13 $70.07 $69.03 $69.80 $69.49 386,527
2022-05-12 $68.42 $69.22 $67.29 $68.42 $68.12 186,114
2022-05-11 $69.70 $70.91 $68.69 $68.83 $68.53 305,259
2022-05-10 $70.38 $70.59 $68.85 $69.68 $69.37 1,130,043
2022-05-09 $71.93 $71.93 $69.16 $69.51 $69.20 984,384
2022-05-06 $73.04 $73.10 $71.96 $72.75 $72.43 196,495
2022-05-05 $74.93 $75.00 $72.86 $73.40 $73.08 144,668
2022-05-04 $73.53 $75.38 $73.21 $75.29 $74.96 168,648
2022-05-03 $72.79 $73.76 $72.71 $73.16 $72.84 501,535
2022-05-02 $72.50 $73.56 $71.64 $72.86 $72.54 426,898
2022-04-29 $74.62 $75.04 $72.53 $72.65 $72.33 190,233
2022-04-28 $74.71 $74.93 $73.40 $74.59 $74.26 137,592
2022-04-27 $74.59 $74.96 $73.59 $74.12 $73.79 209,250
2022-04-26 $75.76 $75.90 $74.58 $74.63 $74.30 94,320
2022-04-25 $75.90 $76.06 $74.38 $76.04 $75.71 210,244
2022-04-22 $77.07 $77.60 $76.14 $76.26 $75.92 172,297
2022-04-21 $79.80 $79.92 $77.12 $77.31 $76.97 318,272
2022-04-20 $79.50 $79.86 $79.00 $79.27 $78.92 149,746
2022-04-19 $78.29 $79.44 $78.29 $79.21 $78.86 379,797
2022-04-18 $78.63 $79.01 $77.98 $78.25 $77.91 114,101
2022-04-14 $78.79 $79.21 $78.61 $78.67 $78.32 151,601
2022-04-13 $77.98 $78.60 $77.85 $78.39 $78.05 135,598
2022-04-12 $77.83 $78.43 $77.30 $77.60 $77.26 150,365
2022-04-11 $77.49 $78.31 $77.25 $77.38 $77.04 193,199
2022-04-08 $78.59 $78.65 $77.35 $77.41 $77.07 159,326
2022-04-07 $77.56 $78.63 $77.25 $78.37 $78.03 188,453
2022-04-06 $77.71 $77.98 $77.34 $77.65 $77.31 132,131
2022-04-05 $78.75 $79.59 $77.87 $77.98 $77.64 230,779
2022-04-04 $79.00 $79.00 $77.97 $78.80 $78.45 134,417
2022-04-01 $78.65 $79.03 $77.82 $78.82 $78.47 420,975
2022-03-31 $79.01 $79.56 $78.28 $78.32 $77.98 168,301
2022-03-30 $79.00 $79.66 $78.75 $79.34 $78.99 635,474
2022-03-29 $78.79 $78.93 $78.05 $78.84 $78.49 321,430
2022-03-28 $79.58 $79.58 $78.55 $78.86 $78.51 175,092
2022-03-25 $79.66 $80.00 $79.30 $79.60 $79.25 210,077
2022-03-24 $78.56 $79.30 $78.25 $79.30 $78.95 610,676
2022-03-23 $78.43 $78.70 $78.14 $78.18 $77.84 259,362
2022-03-22 $78.12 $78.85 $77.79 $78.61 $78.26 205,753
2022-03-21 $77.06 $78.04 $76.98 $77.81 $77.47 146,052
2022-03-18 $76.70 $77.10 $76.29 $77.06 $76.63 149,416
2022-03-17 $75.67 $76.69 $75.64 $76.59 $76.16 250,944
2022-03-16 $76.27 $76.60 $74.21 $75.54 $75.12 350,873
2022-03-15 $75.11 $76.21 $74.94 $76.10 $75.67 323,206
2022-03-14 $75.53 $75.53 $74.18 $74.68 $74.26 229,509
2022-03-11 $76.57 $76.89 $74.97 $75.04 $74.62 336,529
2022-03-10 $75.69 $76.72 $75.59 $76.02 $75.59 195,574
2022-03-09 $75.47 $76.48 $74.85 $76.05 $75.62 254,295
2022-03-08 $76.77 $76.77 $74.78 $74.80 $74.38 562,899
2022-03-07 $77.83 $78.75 $76.65 $76.68 $76.25 2,350,369
2022-03-04 $77.08 $77.58 $76.26 $77.53 $77.10 239,752
2022-03-03 $78.19 $78.19 $76.59 $77.09 $76.66 167,308
2022-03-02 $77.30 $78.09 $76.24 $77.82 $77.38 1,032,971
2022-03-01 $77.29 $77.58 $76.24 $76.98 $76.55 1,477,012
2022-02-28 $75.01 $77.29 $74.66 $77.25 $76.82 1,033,589
2022-02-25 $72.53 $74.39 $72.42 $74.18 $73.77 138,011
2022-02-24 $69.82 $72.18 $68.77 $72.09 $71.69 272,660
2022-02-23 $71.45 $71.69 $69.89 $69.95 $69.56 34,331
2022-02-22 $71.53 $71.77 $70.48 $70.79 $70.39 41,614
2022-02-18 $72.14 $72.57 $71.47 $71.49 $71.09 54,633
2022-02-17 $72.69 $72.73 $72.07 $72.14 $71.74 29,885
2022-02-16 $72.16 $73.23 $72.15 $73.00 $72.59 22,399
2022-02-15 $71.88 $72.45 $71.37 $72.24 $71.84 34,894
2022-02-14 $71.97 $72.18 $70.92 $71.35 $70.95 35,222
2022-02-11 $72.15 $72.66 $71.51 $72.04 $71.64 80,782
2022-02-10 $71.99 $73.25 $71.70 $71.96 $71.56 20,297
2022-02-09 $72.28 $72.89 $72.28 $72.76 $72.35 18,578
2022-02-08 $70.94 $71.96 $70.82 $71.87 $71.47 30,919
2022-02-07 $70.55 $71.52 $70.53 $70.97 $70.57 54,653
2022-02-04 $70.22 $70.87 $69.51 $70.38 $69.99 11,837
2022-02-03 $70.69 $70.93 $70.39 $70.42 $70.03 22,397
2022-02-02 $70.86 $71.38 $70.32 $71.29 $70.89 22,927
2022-02-01 $70.35 $70.91 $69.71 $70.81 $70.41 39,238
2022-01-31 $69.08 $70.34 $68.85 $70.34 $69.95 72,907
2022-01-28 $68.88 $69.52 $67.67 $69.48 $69.09 37,615
2022-01-27 $71.20 $71.32 $68.71 $69.05 $68.66 25,677
2022-01-26 $72.00 $72.24 $70.00 $70.62 $70.23 21,894
2022-01-25 $70.92 $71.95 $69.73 $71.27 $70.87 40,281
2022-01-24 $70.50 $72.06 $69.28 $71.94 $71.54 57,500
2022-01-21 $72.37 $72.68 $71.34 $71.46 $71.06 37,592
2022-01-20 $73.54 $74.18 $72.45 $72.56 $72.15 32,889
2022-01-19 $74.03 $74.30 $73.23 $73.27 $72.86 40,925
2022-01-18 $74.35 $74.35 $73.60 $73.88 $73.47 23,471
2022-01-14 $73.49 $74.71 $73.46 $74.68 $74.26 22,142
2022-01-13 $74.09 $74.95 $74.04 $74.15 $73.74 29,931
2022-01-12 $74.35 $74.35 $73.80 $73.89 $73.48 18,478
2022-01-11 $73.41 $74.06 $72.99 $74.02 $73.61 22,035
2022-01-10 $73.41 $73.74 $72.69 $73.34 $72.93 14,226
2022-01-07 $73.47 $74.36 $73.47 $73.74 $73.32 16,984
2022-01-06 $73.21 $73.77 $73.13 $73.31 $72.90 24,054
2022-01-05 $73.79 $74.40 $73.08 $73.08 $72.67 17,849
2022-01-04 $73.03 $74.09 $73.03 $73.96 $73.55 36,636
2022-01-03 $72.33 $73.00 $72.33 $72.72 $72.31 38,804
2021-12-31 $72.03 $72.48 $71.94 $72.25 $71.85 32,298
2021-12-30 $72.03 $72.55 $72.03 $72.08 $71.68 81,910
2021-12-29 $72.14 $72.23 $71.97 $72.12 $71.72 15,949
2021-12-28 $71.83 $72.58 $71.83 $72.25 $71.85 16,676
2021-12-27 $71.39 $71.95 $71.35 $71.95 $71.54 23,900
2021-12-23 $70.71 $71.66 $70.71 $71.47 $71.07 18,915
2021-12-22 $70.30 $70.77 $70.30 $70.64 $70.24 12,266
2021-12-21 $68.83 $70.58 $68.83 $70.44 $70.05 38,269
2021-12-20 $68.85 $68.85 $67.72 $68.42 $68.04 38,963
2021-12-17 $69.48 $70.21 $69.16 $69.73 $69.25 14,800
2021-12-16 $70.74 $70.90 $69.76 $69.80 $69.32 22,031
2021-12-15 $70.01 $70.45 $69.18 $70.45 $69.96 13,371
2021-12-14 $69.73 $70.86 $69.73 $69.89 $69.41 23,932
2021-12-13 $70.58 $70.58 $69.79 $70.16 $69.67 22,370
2021-12-10 $71.00 $71.05 $70.49 $70.78 $70.29 10,847
2021-12-09 $70.86 $70.86 $70.46 $70.73 $70.24 15,487
2021-12-08 $70.97 $71.50 $70.97 $71.23 $70.74 15,038
2021-12-07 $70.95 $71.39 $70.66 $70.80 $70.31 22,063
2021-12-06 $69.52 $70.91 $69.52 $70.40 $69.91 14,468
2021-12-03 $69.37 $69.37 $68.39 $68.93 $68.45 24,698
2021-12-02 $67.82 $69.54 $67.82 $69.29 $68.81 18,575
2021-12-01 $69.35 $69.66 $67.46 $67.46 $66.99 21,009
2021-11-30 $69.58 $69.81 $68.64 $68.66 $68.18 23,626
2021-11-29 $70.50 $70.58 $69.79 $70.29 $69.80 31,514
2021-11-26 $70.75 $70.82 $69.45 $70.17 $69.68 34,204
2021-11-24 $72.56 $72.82 $72.47 $72.69 $72.18 25,443
2021-11-23 $73.10 $73.26 $72.60 $72.88 $72.38 21,694
2021-11-22 $72.74 $73.48 $72.74 $73.03 $72.53 10,286
2021-11-19 $73.14 $73.14 $72.60 $72.63 $72.13 17,562
2021-11-18 $74.04 $74.04 $73.20 $73.44 $72.93 16,428
2021-11-17 $73.97 $74.09 $73.67 $73.87 $73.36 8,095
2021-11-16 $74.91 $74.92 $73.90 $73.95 $73.43 36,189
2021-11-15 $74.49 $74.65 $74.39 $74.48 $73.96 21,155
2021-11-12 $74.13 $74.28 $73.91 $74.12 $73.61 14,843
2021-11-11 $74.71 $74.71 $73.89 $73.90 $73.39 15,431
2021-11-10 $75.35 $75.73 $74.64 $74.71 $74.19 22,202
2021-11-09 $75.38 $75.50 $75.09 $75.41 $74.89 18,863
2021-11-08 $75.98 $76.05 $75.23 $75.45 $74.93 27,104
2021-11-05 $74.53 $75.67 $74.53 $75.67 $75.15 20,777
2021-11-04 $73.78 $74.13 $73.73 $73.80 $73.29 21,675
2021-11-03 $73.36 $73.82 $73.05 $73.81 $73.30 27,245
2021-11-02 $73.97 $73.97 $73.18 $73.43 $72.92 32,777
2021-11-01 $73.36 $73.86 $73.35 $73.86 $73.35 10,738
2021-10-29 $72.68 $73.35 $72.68 $73.29 $72.78 10,932
2021-10-28 $72.89 $73.06 $72.57 $72.83 $72.33 17,451
2021-10-27 $74.10 $74.10 $72.95 $72.95 $72.44 12,307
2021-10-26 $74.30 $74.73 $73.82 $73.97 $73.46 41,449
2021-10-25 $75.59 $75.61 $75.17 $75.34 $74.82 14,561
2021-10-22 $75.31 $75.85 $75.31 $75.39 $74.87 13,568
2021-10-21 $75.16 $75.50 $74.92 $75.50 $74.98 7,704
2021-10-20 $74.91 $75.47 $74.78 $75.24 $74.72 13,397
2021-10-19 $74.71 $75.06 $74.50 $75.05 $74.53 14,422
2021-10-18 $74.48 $74.80 $74.16 $74.62 $74.10 16,817
2021-10-15 $74.73 $75.27 $74.71 $74.91 $74.39 15,979
2021-10-14 $74.30 $74.67 $74.12 $74.40 $73.88 9,111
2021-10-13 $74.15 $74.15 $73.06 $74.00 $73.49 9,824
2021-10-12 $73.88 $74.58 $73.80 $73.92 $73.41 18,051
2021-10-11 $73.89 $74.85 $73.88 $73.92 $73.41 10,431
2021-10-08 $73.81 $74.17 $73.81 $73.99 $73.48 4,311
2021-10-07 $73.52 $74.22 $73.52 $73.95 $73.44 13,433
2021-10-06 $72.14 $73.18 $71.81 $73.18 $72.67 13,103
2021-10-05 $72.70 $73.18 $72.50 $72.81 $72.31 15,002
2021-10-04 $72.92 $73.27 $72.15 $72.59 $72.09 11,917
2021-10-01 $72.37 $73.40 $71.90 $73.12 $72.61 12,658
2021-09-30 $73.07 $73.13 $71.89 $71.90 $71.40 14,516
2021-09-29 $72.93 $73.22 $72.72 $72.74 $72.24 21,156
2021-09-28 $73.15 $73.33 $72.43 $72.54 $72.04 22,003
2021-09-27 $72.84 $73.69 $72.84 $73.32 $72.81 14,394
2021-09-24 $71.99 $72.76 $71.99 $72.58 $72.08 12,062
2021-09-23 $71.46 $72.59 $71.46 $72.26 $71.76 20,405
2021-09-22 $70.42 $71.63 $70.42 $71.27 $70.78 20,084
2021-09-21 $70.96 $71.02 $70.00 $70.13 $69.64 25,550
2021-09-20 $70.06 $70.71 $69.76 $70.71 $70.22 34,817
2021-09-17 $71.26 $71.48 $70.88 $71.18 $70.60 15,656
2021-09-16 $72.22 $72.53 $71.42 $71.42 $70.84 13,919
2021-09-15 $71.69 $72.44 $71.59 $72.33 $71.74 14,657
2021-09-14 $72.86 $72.86 $71.61 $71.70 $71.11 21,169
2021-09-13 $72.54 $73.08 $72.10 $72.63 $72.04 18,539
2021-09-10 $72.95 $73.05 $72.15 $72.18 $71.59 11,579
2021-09-09 $72.50 $73.27 $72.50 $72.71 $72.12 14,270
2021-09-08 $72.54 $72.99 $72.31 $72.66 $72.07 17,552
2021-09-07 $73.43 $73.43 $72.66 $72.74 $72.15 11,668
2021-09-03 $73.99 $74.01 $73.52 $73.64 $73.04 10,739
2021-09-02 $73.66 $74.33 $73.66 $74.15 $73.54 15,991
2021-09-01 $73.90 $73.90 $73.44 $73.50 $72.90 8,681
2021-08-31 $73.71 $73.96 $73.54 $73.71 $73.11 8,592
2021-08-30 $74.21 $74.21 $73.78 $73.78 $73.18 18,893
2021-08-27 $73.47 $74.25 $73.47 $74.06 $73.46 12,951
2021-08-26 $73.59 $73.67 $73.15 $73.20 $72.60 18,120
2021-08-25 $73.48 $73.92 $73.32 $73.67 $73.07 11,334
2021-08-24 $73.33 $73.76 $73.33 $73.52 $72.92 9,358
2021-08-23 $72.81 $73.33 $72.54 $73.09 $72.49 31,392
2021-08-20 $71.75 $72.56 $71.75 $72.47 $71.88 15,421
2021-08-19 $72.03 $72.70 $71.50 $71.78 $71.19 28,402
2021-08-18 $73.03 $73.42 $72.59 $72.59 $72.00 15,416
2021-08-17 $73.36 $73.54 $72.73 $73.33 $72.73 16,116
2021-08-16 $73.51 $73.97 $73.06 $73.84 $73.24 13,209
2021-08-13 $74.69 $74.69 $73.83 $73.88 $73.27 19,127
2021-08-12 $74.99 $74.99 $74.41 $74.63 $74.02 10,202
2021-08-11 $74.34 $74.97 $74.07 $74.97 $74.36 11,128
2021-08-10 $73.79 $74.38 $73.60 $74.25 $73.64 15,959
2021-08-09 $73.80 $74.02 $73.42 $73.74 $73.14 15,038
2021-08-06 $73.95 $74.42 $73.93 $74.00 $73.40 10,471
2021-08-05 $72.95 $73.81 $72.95 $73.52 $72.92 12,663
2021-08-04 $73.74 $73.77 $72.82 $72.85 $72.25 21,641
2021-08-03 $74.88 $74.88 $73.36 $74.48 $73.87 16,923
2021-08-02 $75.08 $76.00 $74.65 $74.65 $74.04 7,398
2021-07-30 $75.12 $75.32 $74.76 $74.87 $74.26 10,733
2021-07-29 $75.69 $76.01 $75.43 $75.59 $74.97 21,586
2021-07-28 $75.44 $75.88 $75.07 $75.31 $74.69 9,883
2021-07-27 $74.46 $75.06 $74.46 $74.88 $74.27 13,644
2021-07-26 $74.22 $74.57 $74.15 $74.55 $73.94 16,001
2021-07-23 $74.71 $74.85 $74.23 $74.55 $73.94 20,133
2021-07-22 $74.67 $74.67 $74.13 $74.32 $73.71 11,100
2021-07-21 $74.06 $74.92 $74.06 $74.74 $74.13 16,932
2021-07-20 $71.46 $73.97 $71.46 $73.77 $73.17 22,331
2021-07-19 $72.41 $72.41 $70.86 $71.28 $70.70 56,352
2021-07-16 $74.21 $74.22 $73.35 $73.45 $72.85 11,366
2021-07-15 $73.78 $74.36 $73.50 $73.95 $73.35 18,478
2021-07-14 $74.85 $75.00 $73.89 $74.13 $73.52 17,784
2021-07-13 $75.05 $75.11 $74.56 $74.63 $74.02 17,068
2021-07-12 $75.26 $75.53 $75.06 $75.44 $74.82 21,010
2021-07-09 $75.23 $75.73 $75.07 $75.70 $75.08 10,706
2021-07-08 $73.93 $74.95 $73.90 $74.67 $74.06 14,002
2021-07-07 $74.78 $75.29 $74.37 $75.22 $74.61 13,959
2021-07-06 $75.29 $75.29 $74.03 $74.82 $74.21 23,866
2021-07-02 $75.71 $75.77 $75.24 $75.51 $74.89 9,135
2021-07-01 $75.36 $75.60 $75.11 $75.58 $74.96 13,488
2021-06-30 $74.48 $75.24 $74.48 $75.15 $74.54 17,901
2021-06-29 $75.54 $75.91 $74.49 $74.49 $73.88 48,790
2021-06-28 $76.40 $76.40 $75.05 $75.37 $74.75 21,675
2021-06-25 $76.27 $76.62 $76.27 $76.51 $75.89 11,234
2021-06-24 $75.93 $76.18 $75.50 $76.12 $75.50 10,233
2021-06-23 $76.00 $76.00 $75.51 $75.51 $74.89 152,042
2021-06-22 $76.01 $76.16 $75.43 $75.91 $75.29 14,378
2021-06-21 $74.92 $76.07 $74.92 $76.02 $75.40 19,296
2021-06-18 $74.98 $75.26 $74.60 $74.60 $73.88 20,649
2021-06-17 $76.37 $76.69 $75.19 $75.65 $74.92 13,961
2021-06-16 $77.05 $77.26 $76.46 $76.49 $75.75 11,146
2021-06-15 $77.00 $77.36 $76.91 $77.25 $76.51 15,678
2021-06-14 $77.17 $77.20 $76.60 $76.87 $76.13 17,613
2021-06-11 $77.18 $77.23 $76.85 $77.23 $76.49 24,936
2021-06-10 $77.23 $77.47 $76.72 $76.87 $76.13 13,985
2021-06-09 $77.42 $77.42 $76.80 $76.80 $76.06 11,573
2021-06-08 $77.20 $77.54 $77.00 $77.50 $76.76 11,443
2021-06-07 $77.43 $77.43 $76.73 $77.08 $76.34 11,232
2021-06-04 $76.89 $77.32 $76.89 $77.27 $76.53 10,234
2021-06-03 $76.54 $76.73 $76.20 $76.55 $75.82 14,278
2021-06-02 $77.04 $77.16 $76.75 $76.92 $76.18 13,506
2021-06-01 $76.94 $77.18 $76.74 $76.86 $76.12 12,759
2021-05-28 $76.71 $76.71 $76.22 $76.41 $75.68 15,397
2021-05-27 $75.75 $76.63 $75.75 $76.62 $75.88 9,499
2021-05-26 $74.95 $75.06 $74.83 $75.06 $74.34 13,912
2021-05-25 $75.44 $75.62 $74.82 $74.87 $74.15 18,135
2021-05-24 $75.00 $75.36 $74.79 $75.21 $74.49 15,668
2021-05-21 $74.75 $75.28 $74.50 $74.61 $73.89 16,459
2021-05-20 $73.90 $74.52 $73.87 $74.28 $73.57 12,846
2021-05-19 $73.30 $73.73 $72.71 $73.73 $73.02 19,858
2021-05-18 $75.08 $75.08 $74.11 $74.13 $73.42 23,638
2021-05-17 $74.83 $75.21 $74.61 $75.17 $74.45 34,385
2021-05-14 $74.57 $75.35 $74.53 $75.21 $74.49 17,040
2021-05-13 $73.17 $74.48 $72.96 $74.13 $73.42 26,389
2021-05-12 $74.44 $74.52 $72.81 $72.89 $72.19 20,468
2021-05-11 $74.75 $75.14 $73.93 $74.76 $74.04 36,723
2021-05-10 $76.25 $76.67 $75.59 $75.61 $74.88 48,075
2021-05-07 $75.28 $76.19 $74.85 $76.02 $75.29 13,201
2021-05-06 $74.98 $75.24 $74.60 $75.20 $74.48 20,117
2021-05-05 $75.40 $75.40 $74.34 $74.82 $74.10 18,700
2021-05-04 $75.07 $75.45 $74.57 $75.29 $74.57 19,588
2021-05-03 $75.15 $75.67 $75.06 $75.39 $74.67 10,416
2021-04-30 $74.67 $75.18 $74.67 $75.04 $74.32 10,323
2021-04-29 $74.84 $75.32 $74.84 $75.21 $74.49 101,083
2021-04-28 $74.64 $74.64 $74.34 $74.47 $73.75 13,391
2021-04-27 $74.56 $74.87 $74.38 $74.71 $73.99 19,247
2021-04-26 $74.67 $74.94 $74.44 $74.45 $73.73 22,433
2021-04-23 $74.00 $74.56 $73.96 $74.48 $73.76 14,987
2021-04-22 $74.34 $74.85 $73.88 $74.05 $73.34 17,411
2021-04-21 $73.56 $74.40 $73.27 $74.40 $73.68 19,046
2021-04-20 $74.20 $74.20 $73.09 $73.56 $72.85 24,950
2021-04-19 $74.84 $74.85 $74.23 $74.55 $73.83 29,861
2021-04-16 $74.91 $75.00 $74.52 $74.84 $74.12 15,133
2021-04-15 $74.64 $74.82 $74.20 $74.71 $73.99 16,968
2021-04-14 $74.33 $74.93 $74.33 $74.51 $73.79 20,173
2021-04-13 $74.57 $74.57 $73.85 $74.28 $73.57 34,886
2021-04-12 $74.39 $74.61 $74.11 $74.59 $73.87 18,543
2021-04-09 $74.06 $74.40 $73.93 $74.32 $73.61 16,136
2021-04-08 $73.45 $74.00 $73.12 $73.99 $73.28 14,756
2021-04-07 $73.79 $73.79 $73.16 $73.34 $72.64 37,686
2021-04-06 $73.93 $74.06 $73.76 $73.81 $73.10 16,768
2021-04-05 $73.45 $74.08 $73.45 $74.08 $73.37 26,875
2021-04-01 $72.73 $73.04 $72.70 $72.92 $72.22 55,489
2021-03-31 $72.79 $72.93 $72.39 $72.73 $72.03 15,676
2021-03-30 $72.21 $72.66 $72.05 $72.36 $71.66 18,245
2021-03-29 $72.00 $72.56 $72.00 $72.21 $71.52 17,398
2021-03-26 $71.72 $71.89 $71.16 $71.89 $71.20 18,202
2021-03-25 $70.00 $71.67 $69.35 $71.52 $70.83 22,488
2021-03-24 $70.50 $71.84 $70.31 $70.31 $69.63 50,477
2021-03-23 $71.00 $71.38 $69.94 $70.10 $69.43 33,446
2021-03-22 $71.53 $71.79 $71.06 $71.52 $70.83 47,905
2021-03-19 $71.96 $71.96 $71.03 $71.63 $70.81 18,659
2021-03-18 $72.62 $73.25 $72.04 $72.04 $71.21 171,482
2021-03-17 $71.67 $72.70 $71.50 $72.65 $71.82 20,346
2021-03-16 $72.89 $72.89 $71.56 $71.72 $70.90 29,035
2021-03-15 $72.66 $72.92 $72.12 $72.81 $71.98 30,839
2021-03-12 $71.29 $72.31 $71.29 $72.23 $71.40 27,789
2021-03-11 $70.94 $71.69 $70.80 $71.10 $70.28 29,877
2021-03-10 $69.52 $70.77 $69.52 $70.51 $69.70 33,374
2021-03-09 $69.58 $69.98 $69.11 $69.19 $68.40 24,410
2021-03-08 $69.22 $70.14 $69.06 $69.14 $68.35 23,510
2021-03-05 $68.40 $68.88 $66.56 $68.70 $67.91 25,398
2021-03-04 $68.80 $69.30 $66.72 $67.61 $66.83 30,404
2021-03-03 $69.02 $69.85 $68.88 $68.88 $68.09 19,497
2021-03-02 $69.22 $69.25 $68.75 $68.90 $68.11 31,530
2021-03-01 $68.04 $69.61 $68.04 $69.15 $68.36 27,862
2021-02-26 $68.27 $68.37 $67.16 $67.19 $66.42 48,525
2021-02-25 $70.06 $70.08 $68.08 $68.27 $67.49 26,730
2021-02-24 $69.15 $70.65 $69.15 $70.30 $69.49 33,683
2021-02-23 $68.69 $69.24 $67.97 $68.98 $68.19 31,027
2021-02-22 $68.95 $69.89 $68.76 $69.17 $68.38 46,885
2021-02-19 $68.94 $69.56 $68.94 $69.48 $68.69 36,891
2021-02-18 $68.92 $68.92 $68.42 $68.71 $67.92 28,824
2021-02-17 $69.00 $69.28 $68.42 $69.21 $68.42 35,827
2021-02-16 $69.76 $70.00 $69.04 $69.09 $68.30 59,810
2021-02-12 $69.38 $69.61 $69.28 $69.47 $68.67 18,484
2021-02-11 $69.33 $70.00 $68.93 $69.54 $68.74 99,800
2021-02-10 $69.79 $69.79 $69.03 $69.30 $68.51 29,157
2021-02-09 $69.22 $69.72 $68.73 $69.51 $68.71 35,063
2021-02-08 $68.69 $69.20 $68.63 $69.20 $68.41 75,587
2021-02-05 $68.75 $69.00 $68.30 $68.35 $67.57 33,689
2021-02-04 $67.31 $68.40 $67.31 $68.33 $67.55 36,373
2021-02-03 $66.82 $67.31 $66.53 $67.21 $66.44 44,362
2021-02-02 $66.06 $67.11 $66.06 $66.89 $66.12 41,100
2021-02-01 $65.08 $65.47 $64.68 $65.39 $64.64 72,384
2021-01-29 $65.75 $65.77 $64.52 $64.60 $63.86 48,984
2021-01-28 $66.21 $66.80 $66.19 $66.19 $65.43 49,916
2021-01-27 $66.38 $66.80 $65.55 $65.78 $65.03 149,804
2021-01-26 $68.29 $68.68 $67.05 $67.05 $66.28 33,618
2021-01-25 $68.20 $68.57 $67.50 $68.04 $67.26 38,144
2021-01-22 $67.73 $68.50 $67.57 $68.35 $67.57 48,137
2021-01-21 $68.86 $69.01 $68.10 $68.15 $67.37 34,428
2021-01-20 $69.18 $69.39 $68.96 $68.98 $68.19 30,571
2021-01-19 $68.94 $69.29 $68.76 $68.89 $68.10 70,695
2021-01-15 $68.76 $68.76 $68.12 $68.29 $67.51 29,887
2021-01-14 $68.56 $69.84 $68.56 $69.17 $68.38 92,572
2021-01-13 $68.27 $68.58 $67.96 $68.23 $67.45 64,410
2021-01-12 $67.63 $68.52 $67.50 $68.50 $67.71 90,829
2021-01-11 $66.55 $67.64 $66.55 $67.55 $66.78 31,234
2021-01-08 $67.60 $67.83 $66.73 $67.38 $66.61 35,633
2021-01-07 $67.80 $68.06 $67.40 $67.54 $66.77 53,721
2021-01-06 $66.59 $68.14 $66.59 $67.66 $66.88 44,868
2021-01-05 $65.52 $66.87 $65.52 $66.64 $65.88 43,693
2021-01-04 $67.88 $67.88 $65.33 $65.56 $64.81 61,986
2020-12-31 $67.61 $67.94 $67.32 $67.87 $67.09 17,968
2020-12-30 $67.27 $67.90 $67.27 $67.61 $66.83 27,740
2020-12-29 $67.51 $67.79 $66.64 $66.98 $66.21 38,400
2020-12-28 $67.57 $67.80 $67.24 $67.29 $66.52 50,560
2020-12-24 $67.61 $67.61 $66.83 $67.08 $66.31 6,921
2020-12-23 $66.50 $67.72 $66.50 $67.38 $66.61 31,709
2020-12-22 $66.49 $66.64 $66.22 $66.24 $65.48 22,421
2020-12-21 $66.02 $66.60 $65.44 $66.46 $65.70 42,555
2020-12-18 $66.79 $67.13 $66.68 $67.05 $66.19 35,239
2020-12-17 $66.99 $67.09 $66.58 $66.64 $65.78 26,079
2020-12-16 $67.61 $67.61 $66.60 $66.81 $65.95 53,698
2020-12-15 $66.98 $67.67 $66.55 $67.46 $66.59 34,340
2020-12-14 $67.83 $68.05 $66.71 $66.81 $65.95 41,667
2020-12-11 $66.91 $67.53 $66.79 $67.38 $66.51 50,274
2020-12-10 $66.92 $67.51 $66.92 $67.38 $66.51 23,308
2020-12-09 $68.00 $68.05 $66.98 $67.49 $66.62 59,352
2020-12-08 $67.41 $68.04 $67.41 $67.81 $66.94 32,601
2020-12-07 $67.96 $67.98 $67.49 $67.66 $66.79 31,511
2020-12-04 $67.20 $67.88 $67.20 $67.80 $66.93 36,451
2020-12-03 $66.27 $67.53 $66.20 $66.95 $66.09 29,604
2020-12-02 $65.53 $66.22 $65.17 $66.10 $65.25 26,033
2020-12-01 $65.71 $66.27 $65.66 $65.67 $64.83 40,254
2020-11-30 $66.20 $66.20 $64.75 $65.01 $64.17 31,021
2020-11-27 $66.72 $66.74 $66.19 $66.37 $65.52 23,997
2020-11-25 $66.94 $66.94 $66.23 $66.56 $65.70 47,278
2020-11-24 $66.51 $67.19 $66.51 $67.03 $66.17 122,451
2020-11-23 $64.62 $65.81 $64.62 $65.53 $64.69 33,191
2020-11-20 $65.00 $65.00 $64.16 $64.22 $63.39 18,397
2020-11-19 $64.53 $65.06 $64.25 $65.06 $64.22 26,277
2020-11-18 $65.87 $65.98 $64.77 $64.77 $63.94 71,689
2020-11-17 $64.51 $65.44 $64.12 $65.23 $64.39 62,701
2020-11-16 $64.42 $65.24 $64.20 $65.11 $64.27 63,268
2020-11-13 $61.74 $63.27 $61.74 $63.23 $62.42 31,185
2020-11-12 $61.48 $61.97 $60.99 $61.34 $60.55 41,449
2020-11-11 $63.10 $63.10 $61.71 $61.98 $61.18 51,572
2020-11-10 $61.65 $63.15 $61.65 $62.93 $62.12 62,578
2020-11-09 $61.50 $62.81 $60.99 $61.33 $60.54 102,506
2020-11-06 $57.90 $58.08 $57.72 $57.86 $57.12 48,391
2020-11-05 $57.81 $58.50 $57.81 $57.99 $57.24 81,111
2020-11-04 $57.29 $58.51 $56.81 $57.37 $56.63 60,700
2020-11-03 $56.29 $57.57 $56.26 $57.30 $56.56 58,160
2020-11-02 $54.54 $55.65 $54.47 $55.48 $54.77 42,816
2020-10-30 $53.49 $54.11 $53.14 $53.89 $53.20 34,952
2020-10-29 $53.18 $54.18 $53.04 $53.87 $53.18 85,850
2020-10-28 $54.09 $54.58 $53.19 $53.19 $52.51 66,332
2020-10-27 $56.33 $56.33 $55.07 $55.07 $54.36 43,280
2020-10-26 $57.09 $57.15 $55.88 $56.41 $55.68 40,438
2020-10-23 $57.86 $58.08 $57.53 $57.92 $57.18 27,093
2020-10-22 $56.84 $57.71 $56.84 $57.58 $56.84 22,329
2020-10-21 $57.26 $57.55 $56.80 $56.80 $56.07 33,668
2020-10-20 $57.90 $58.14 $57.32 $57.43 $56.69 33,785
2020-10-19 $58.22 $58.64 $57.42 $57.52 $56.78 31,608
2020-10-16 $58.10 $58.59 $58.10 $58.15 $57.40 23,585
2020-10-15 $57.08 $57.85 $57.04 $57.80 $57.06 31,713
2020-10-14 $57.29 $58.15 $57.29 $57.64 $56.90 33,494
2020-10-13 $57.76 $57.91 $57.22 $57.35 $56.61 39,649
2020-10-12 $57.99 $58.38 $57.91 $58.17 $57.42 35,200
2020-10-09 $58.35 $58.51 $57.90 $57.90 $57.16 38,656
2020-10-08 $57.60 $58.10 $57.34 $58.09 $57.34 71,908
2020-10-07 $56.78 $57.39 $56.78 $57.24 $56.50 55,053
2020-10-06 $57.34 $57.74 $56.18 $56.27 $55.55 75,194
2020-10-05 $56.76 $57.30 $56.76 $57.01 $56.28 33,455
2020-10-02 $54.91 $56.59 $54.72 $56.41 $55.68 44,294
2020-10-01 $56.02 $56.69 $55.55 $55.91 $55.19 25,199
2020-09-30 $56.27 $56.70 $55.31 $55.73 $55.01 33,575
2020-09-29 $56.53 $56.66 $55.99 $56.15 $55.43 24,781
2020-09-28 $56.41 $57.22 $56.41 $56.64 $55.91 31,123
2020-09-25 $54.36 $55.86 $54.26 $55.69 $54.97 38,924
2020-09-24 $54.92 $55.29 $54.19 $54.58 $53.88 39,760
2020-09-23 $56.62 $57.15 $55.02 $55.10 $54.39 40,921
2020-09-22 $55.95 $56.62 $55.88 $56.56 $55.83 38,846
2020-09-21 $56.83 $56.89 $55.59 $55.90 $55.18 51,396
2020-09-18 $58.49 $58.79 $57.89 $57.92 $57.07 25,248
2020-09-17 $57.69 $58.86 $57.42 $58.54 $57.68 30,263
2020-09-16 $57.97 $59.11 $57.66 $58.45 $57.59 39,623
2020-09-15 $58.17 $58.34 $57.66 $57.77 $56.92 44,461
2020-09-14 $57.64 $58.15 $57.49 $57.92 $57.07 46,366
2020-09-11 $56.31 $57.30 $56.31 $57.10 $56.26 43,196
2020-09-10 $57.32 $57.79 $56.21 $56.22 $55.39 69,802
2020-09-09 $57.26 $57.52 $56.64 $57.10 $56.26 63,435
2020-09-08 $57.50 $57.50 $56.67 $56.80 $55.96 55,008
2020-09-04 $58.53 $58.83 $57.30 $58.05 $57.20 67,198
2020-09-03 $59.60 $59.99 $57.83 $58.23 $57.37 103,606
2020-09-02 $58.48 $59.73 $58.34 $59.60 $58.72 92,621
2020-09-01 $58.07 $58.50 $57.80 $58.42 $57.56 53,476
2020-08-31 $58.74 $58.74 $58.16 $58.26 $57.40 77,728
2020-08-28 $58.73 $58.90 $58.39 $58.90 $58.03 47,923
2020-08-27 $58.18 $58.95 $58.18 $58.47 $57.61 42,106
2020-08-26 $58.19 $58.24 $57.58 $57.97 $57.12 62,198
2020-08-25 $58.66 $58.82 $57.94 $58.24 $57.38 53,479
2020-08-24 $57.30 $58.38 $57.20 $58.38 $57.52 48,314
2020-08-21 $57.12 $57.42 $56.96 $57.10 $56.26 44,437
2020-08-20 $57.35 $57.45 $57.12 $57.30 $56.46 67,137
2020-08-19 $57.75 $58.23 $57.64 $57.74 $56.89 45,189
2020-08-18 $58.18 $58.25 $57.70 $57.73 $56.88 33,763
2020-08-17 $58.92 $58.98 $58.14 $58.21 $57.35 34,345
2020-08-14 $58.09 $59.15 $58.09 $58.92 $58.05 53,619
2020-08-13 $58.32 $58.99 $58.24 $58.45 $57.59 79,026
2020-08-12 $59.43 $59.43 $58.31 $58.64 $57.78 47,296
2020-08-11 $59.29 $59.97 $58.87 $58.91 $58.04 61,373
2020-08-10 $57.41 $58.59 $57.41 $58.53 $57.67 94,592
2020-08-07 $56.52 $57.34 $56.43 $57.28 $56.44 55,145
2020-08-06 $56.81 $56.81 $56.27 $56.66 $55.83 47,645
2020-08-05 $56.00 $56.87 $55.97 $56.85 $56.01 53,945
2020-08-04 $55.43 $55.85 $55.34 $55.62 $54.80 63,586
2020-08-03 $54.79 $55.59 $54.29 $55.44 $54.62 125,279
2020-07-31 $55.00 $55.00 $54.10 $54.85 $54.04 42,836
2020-07-30 $54.80 $55.37 $54.56 $55.09 $54.28 43,849
2020-07-29 $55.37 $55.57 $54.88 $55.44 $54.62 65,617
2020-07-28 $54.86 $55.66 $54.86 $55.16 $54.35 68,173
2020-07-27 $55.36 $55.36 $54.78 $54.98 $54.17 46,803
2020-07-24 $55.86 $56.18 $55.13 $55.27 $54.46 44,881
2020-07-23 $56.38 $56.82 $55.78 $55.99 $55.17 112,729
2020-07-22 $55.18 $56.44 $55.18 $56.39 $55.56 52,566
2020-07-21 $55.16 $56.00 $55.16 $55.56 $54.74 36,990
2020-07-20 $55.00 $55.00 $54.46 $54.74 $53.93 46,059
2020-07-17 $54.99 $55.24 $54.83 $55.16 $54.35 25,657
2020-07-16 $54.81 $55.13 $54.38 $54.88 $54.07 52,399
2020-07-15 $54.55 $55.44 $54.55 $55.13 $54.32 51,615
2020-07-14 $52.66 $53.65 $52.39 $53.63 $52.84 49,115
2020-07-13 $53.53 $54.16 $52.86 $52.89 $52.11 64,612
2020-07-10 $52.27 $53.31 $52.20 $53.31 $52.53 47,300
2020-07-09 $53.98 $53.98 $52.26 $52.31 $51.54 87,815
2020-07-08 $54.08 $54.47 $53.52 $54.03 $53.24 68,595
2020-07-07 $55.12 $55.25 $54.05 $54.05 $53.25 58,385
2020-07-06 $56.33 $56.33 $55.30 $55.63 $54.81 41,600
2020-07-02 $56.00 $56.27 $55.27 $55.35 $54.54 67,933
2020-07-01 $55.58 $56.12 $54.99 $55.12 $54.31 46,412
2020-06-30 $55.46 $55.63 $54.88 $55.39 $54.58 38,722
2020-06-29 $54.28 $55.79 $54.20 $55.79 $54.97 52,255
2020-06-26 $54.37 $54.67 $53.48 $53.52 $52.73 43,541
2020-06-25 $53.94 $54.69 $53.38 $54.69 $53.89 195,206
2020-06-24 $56.12 $56.12 $54.23 $54.39 $53.59 92,085
2020-06-23 $57.76 $57.76 $56.65 $56.65 $55.82 50,338
2020-06-22 $56.98 $57.28 $56.41 $57.22 $56.38 45,893
2020-06-19 $59.11 $59.11 $57.22 $57.29 $56.34 44,731
2020-06-18 $58.02 $58.66 $57.81 $58.15 $57.18 18,849
2020-06-17 $59.12 $59.12 $58.31 $58.57 $57.60 29,644
2020-06-16 $60.26 $60.39 $58.18 $58.91 $57.93 53,726
2020-06-15 $55.74 $58.15 $55.40 $57.85 $56.89 55,512
2020-06-12 $58.28 $58.75 $56.14 $57.53 $56.57 76,729
2020-06-11 $58.06 $58.77 $56.15 $56.25 $55.31 146,115
2020-06-10 $62.28 $62.28 $60.52 $60.88 $59.87 59,763
2020-06-09 $62.97 $63.02 $62.20 $62.41 $61.37 91,349
2020-06-08 $63.86 $64.27 $63.50 $64.14 $63.07 101,197
2020-06-05 $62.89 $64.02 $62.24 $62.58 $61.54 93,736
2020-06-04 $60.06 $60.91 $59.83 $60.70 $59.69 41,607
2020-06-03 $58.06 $60.15 $58.06 $60.00 $59.00 61,223
2020-06-02 $57.70 $57.78 $57.17 $57.57 $56.61 43,717
2020-06-01 $56.97 $57.83 $56.97 $57.40 $56.45 49,605
2020-05-29 $57.15 $57.32 $56.23 $56.95 $56.00 92,643
2020-05-28 $58.09 $58.36 $57.45 $57.48 $56.52 103,624
2020-05-27 $56.42 $57.48 $55.88 $57.39 $56.44 116,622
2020-05-26 $54.93 $55.70 $54.84 $55.24 $54.32 98,261
2020-05-22 $53.32 $53.34 $52.60 $53.21 $52.32 26,854
2020-05-21 $52.57 $53.42 $52.57 $53.18 $52.30 57,295
2020-05-20 $52.66 $52.95 $52.33 $52.38 $51.51 58,841
2020-05-19 $52.71 $53.17 $51.93 $51.94 $51.08 82,857
2020-05-18 $51.33 $53.08 $51.09 $52.70 $51.82 110,407
2020-05-15 $49.11 $49.73 $48.89 $49.51 $48.69 121,153
2020-05-14 $48.84 $49.58 $47.68 $49.58 $48.76 117,397
2020-05-13 $50.72 $50.72 $49.03 $49.53 $48.71 133,014
2020-05-12 $52.62 $52.74 $50.90 $50.90 $50.05 48,167
2020-05-11 $52.59 $52.77 $52.10 $52.38 $51.51 71,496
2020-05-08 $52.22 $53.09 $52.14 $53.01 $52.13 62,878
2020-05-07 $51.48 $51.98 $51.32 $51.47 $50.61 68,608
2020-05-06 $52.04 $52.12 $50.88 $50.90 $50.05 119,534
2020-05-05 $52.39 $52.66 $51.69 $51.78 $50.92 128,247
2020-05-04 $51.70 $51.76 $50.89 $51.59 $50.73 88,119
2020-05-01 $53.04 $53.04 $51.75 $52.43 $51.56 73,858
2020-04-30 $55.00 $55.00 $53.59 $53.88 $52.98 258,771
2020-04-29 $54.87 $56.13 $54.51 $55.40 $54.48 128,077
2020-04-28 $53.92 $54.74 $53.54 $54.00 $53.10 50,775
2020-04-27 $52.33 $53.35 $52.14 $53.08 $52.20 82,242
2020-04-24 $52.26 $52.26 $51.26 $51.95 $51.09 125,456
2020-04-23 $52.26 $53.04 $51.97 $51.97 $51.11 88,235
2020-04-22 $52.08 $52.46 $51.60 $51.85 $50.99 78,652
2020-04-21 $52.34 $52.34 $50.88 $51.15 $50.30 84,310
2020-04-20 $53.50 $54.05 $52.90 $52.90 $52.02 120,931
2020-04-17 $53.22 $54.49 $53.04 $54.33 $53.43 92,038
2020-04-16 $51.92 $52.00 $50.73 $51.39 $50.54 97,504
2020-04-15 $52.09 $52.27 $51.10 $51.97 $51.11 87,444
2020-04-14 $53.37 $53.68 $52.76 $53.28 $52.39 77,975
2020-04-13 $53.38 $53.38 $51.72 $52.14 $51.27 71,290
2020-04-09 $53.46 $54.58 $53.31 $53.70 $52.81 132,692
2020-04-08 $51.39 $52.81 $51.08 $52.38 $51.51 48,978
2020-04-07 $53.19 $53.65 $50.47 $50.47 $49.63 89,412
2020-04-06 $49.35 $51.25 $49.08 $51.09 $50.24 112,839
2020-04-03 $47.84 $48.40 $46.85 $47.22 $46.43 123,846
2020-04-02 $47.37 $48.88 $47.11 $48.05 $47.25 179,211
2020-04-01 $47.66 $48.44 $47.15 $47.67 $46.88 223,378
2020-03-31 $50.76 $51.17 $49.74 $49.87 $49.04 243,554
2020-03-30 $51.00 $51.05 $49.56 $50.96 $50.11 342,681
2020-03-27 $51.56 $52.23 $50.39 $50.89 $50.04 101,672
2020-03-26 $49.48 $53.23 $49.48 $52.99 $52.11 842,265
2020-03-25 $45.89 $50.28 $45.76 $48.60 $47.79 417,327
2020-03-24 $43.30 $45.50 $43.09 $45.42 $44.66 171,350
2020-03-23 $42.21 $42.21 $39.60 $41.14 $40.46 352,431
2020-03-20 $45.09 $45.87 $42.71 $42.71 $41.71 201,567
2020-03-19 $44.03 $45.26 $42.35 $44.89 $43.84 220,745
2020-03-18 $44.52 $45.47 $41.54 $44.92 $43.87 680,587
2020-03-17 $46.81 $48.51 $45.01 $47.86 $46.74 482,660
2020-03-16 $46.46 $49.29 $46.37 $46.37 $45.28 231,906
2020-03-13 $52.05 $53.12 $49.64 $52.96 $51.72 176,724
2020-03-12 $51.57 $53.55 $48.10 $49.93 $48.76 458,580
2020-03-11 $58.34 $58.91 $55.39 $56.09 $54.77 180,372
2020-03-10 $59.74 $60.11 $57.30 $60.11 $58.70 162,639
2020-03-09 $57.07 $59.75 $57.00 $57.66 $56.31 225,934
2020-03-06 $61.89 $63.15 $61.30 $62.93 $61.45 154,583
2020-03-05 $65.85 $65.90 $63.60 $63.93 $62.43 68,829
2020-03-04 $65.85 $67.49 $65.22 $67.36 $65.78 69,799
2020-03-03 $65.73 $67.34 $64.39 $64.81 $63.29 221,705
2020-03-02 $63.79 $65.64 $62.72 $65.61 $64.07 147,318
2020-02-28 $62.28 $63.51 $61.58 $63.51 $62.02 286,947
2020-02-27 $65.82 $66.68 $64.50 $64.57 $63.06 311,151
2020-02-26 $67.73 $69.04 $67.13 $67.25 $65.67 214,891
2020-02-25 $70.90 $71.00 $67.36 $67.53 $65.95 439,317
2020-02-24 $70.61 $71.43 $70.48 $70.83 $69.17 128,123
2020-02-21 $72.60 $72.83 $72.16 $72.76 $71.05 61,578
2020-02-20 $73.32 $73.60 $72.25 $72.91 $71.20 104,236
2020-02-19 $73.80 $73.80 $73.34 $73.36 $71.64 41,531
2020-02-18 $73.60 $73.79 $73.30 $73.48 $71.76 171,840
2020-02-14 $73.77 $73.77 $73.41 $73.57 $71.84 77,908
2020-02-13 $73.72 $73.99 $73.55 $73.70 $71.97 34,740
2020-02-12 $73.95 $73.95 $73.30 $73.86 $72.13 60,407
2020-02-11 $73.82 $73.93 $73.44 $73.61 $71.88 66,049
2020-02-10 $73.02 $73.38 $73.00 $73.36 $71.64 79,588
2020-02-07 $72.97 $73.32 $72.87 $73.09 $71.38 63,999
2020-02-06 $73.00 $73.39 $72.81 $73.23 $71.51 53,522
2020-02-05 $72.72 $72.84 $72.03 $72.84 $71.13 46,262
2020-02-04 $71.47 $72.11 $71.47 $72.02 $70.33 60,227
2020-02-03 $70.74 $71.40 $70.71 $70.83 $69.17 76,293
2020-01-31 $71.78 $71.90 $70.44 $70.67 $69.01 88,512
2020-01-30 $71.47 $72.22 $71.30 $72.20 $70.51 52,337
2020-01-29 $72.63 $72.63 $71.87 $72.07 $70.38 47,877
2020-01-28 $71.88 $72.49 $71.54 $72.18 $70.49 45,632
2020-01-27 $71.30 $72.00 $70.80 $71.66 $69.98 93,464
2020-01-24 $72.48 $72.64 $71.72 $72.24 $70.55 83,050
2020-01-23 $71.90 $72.39 $71.68 $72.33 $70.63 40,833
2020-01-22 $72.41 $72.58 $71.86 $71.91 $70.22 75,878
2020-01-21 $72.43 $72.58 $71.66 $72.19 $70.50 91,262
2020-01-17 $72.62 $72.78 $72.43 $72.50 $70.80 58,598
2020-01-16 $72.18 $72.59 $72.18 $72.58 $70.88 73,699
2020-01-15 $71.68 $72.12 $71.68 $71.92 $70.23 56,934
2020-01-14 $71.69 $71.76 $71.27 $71.51 $69.83 63,851
2020-01-13 $71.38 $71.79 $71.18 $71.71 $70.03 90,385
2020-01-10 $71.55 $71.55 $70.82 $70.86 $69.20 90,551
2020-01-09 $70.99 $71.49 $70.81 $71.42 $69.74 99,803
2020-01-08 $71.06 $71.15 $70.59 $70.62 $68.96 116,656
2020-01-07 $70.76 $71.02 $70.30 $70.81 $69.15 93,776
2020-01-06 $70.93 $70.93 $70.34 $70.69 $69.03 320,051
2020-01-03 $70.02 $70.62 $69.59 $70.60 $68.94 145,237
2020-01-02 $68.74 $69.70 $68.74 $69.70 $68.06 78,201
2019-12-31 $68.61 $68.80 $68.26 $68.37 $66.77 43,000
2019-12-30 $68.78 $68.83 $68.45 $68.57 $66.96 30,534
2019-12-27 $68.99 $69.02 $68.67 $68.73 $67.12 51,123
2019-12-26 $69.04 $69.04 $68.75 $68.92 $67.30 61,469
2019-12-24 $69.32 $69.33 $68.93 $68.95 $67.33 61,585
2019-12-23 $69.00 $69.39 $68.92 $69.18 $67.56 102,829
2019-12-20 $68.50 $68.91 $68.50 $68.84 $67.09 38,821
2019-12-19 $67.94 $68.36 $67.83 $68.32 $66.58 47,909
2019-12-18 $68.45 $68.45 $67.85 $67.91 $66.18 60,835
2019-12-17 $68.80 $68.80 $68.23 $68.40 $66.66 164,807
2019-12-16 $68.94 $68.94 $68.65 $68.65 $66.90 61,783
2019-12-13 $68.69 $69.15 $68.57 $68.80 $67.05 37,369
2019-12-12 $68.73 $69.03 $68.53 $68.82 $67.07 42,221
2019-12-11 $68.36 $68.69 $68.06 $68.69 $66.94 55,118
2019-12-10 $68.35 $68.49 $68.16 $68.21 $66.48 44,623
2019-12-09 $68.60 $68.63 $68.25 $68.27 $66.53 50,895
2019-12-06 $68.55 $68.88 $68.55 $68.69 $66.94 59,376
2019-12-05 $68.43 $68.43 $68.13 $68.28 $66.54 37,507
2019-12-04 $68.40 $68.92 $68.20 $68.22 $66.49 35,654
2019-12-03 $67.83 $68.05 $67.50 $68.05 $66.32 45,924
2019-12-02 $69.52 $69.56 $68.21 $68.25 $66.52 83,337
2019-11-29 $69.69 $69.70 $69.41 $69.42 $67.66 16,124
2019-11-27 $69.73 $69.79 $69.40 $69.78 $68.01 32,944
2019-11-26 $69.13 $69.77 $69.13 $69.61 $67.84 64,534
2019-11-25 $69.29 $69.43 $69.04 $69.12 $67.36 103,042
2019-11-22 $69.22 $69.22 $68.72 $69.02 $67.27 27,556
2019-11-21 $69.77 $69.77 $69.02 $69.10 $67.34 44,568
2019-11-20 $69.81 $70.05 $69.43 $69.75 $67.98 85,928
2019-11-19 $70.07 $70.12 $69.83 $69.85 $68.07 95,489
2019-11-18 $70.08 $70.31 $69.90 $70.00 $68.22 67,472
2019-11-15 $69.82 $70.32 $69.82 $70.09 $68.31 84,569
2019-11-14 $69.21 $69.69 $69.21 $69.58 $67.81 58,490
2019-11-13 $69.07 $69.44 $69.00 $69.24 $67.48 133,289
2019-11-12 $69.06 $69.42 $69.03 $69.27 $67.51 52,926
2019-11-11 $68.52 $69.16 $68.41 $69.06 $67.30 41,322
2019-11-08 $68.41 $68.91 $68.41 $68.81 $67.06 67,039
2019-11-07 $68.66 $68.88 $68.32 $68.41 $66.67 84,817
2019-11-06 $67.91 $68.33 $67.87 $68.33 $66.59 82,136
2019-11-05 $68.08 $68.13 $67.71 $67.86 $66.14 63,874
2019-11-04 $68.58 $68.61 $67.67 $67.91 $66.18 110,250
2019-11-01 $67.77 $68.27 $67.77 $68.15 $66.42 58,040
2019-10-31 $67.72 $67.87 $67.13 $67.34 $65.63 154,816
2019-10-30 $67.36 $67.93 $67.22 $67.85 $66.13 68,297
2019-10-29 $66.81 $67.48 $66.70 $67.26 $65.55 39,266
2019-10-28 $66.68 $67.12 $66.68 $66.79 $65.09 52,023
2019-10-25 $66.83 $66.85 $66.48 $66.53 $64.84 49,558
2019-10-24 $66.17 $66.94 $66.08 $66.79 $65.09 54,349
2019-10-23 $66.13 $66.13 $65.82 $66.00 $64.32 105,272
2019-10-22 $65.97 $66.40 $65.87 $65.96 $64.28 72,599
2019-10-21 $66.00 $66.20 $65.82 $65.92 $64.24 46,377
2019-10-18 $66.74 $66.74 $65.66 $65.90 $64.22 92,082
2019-10-17 $67.14 $67.40 $66.78 $66.80 $65.10 43,381
2019-10-16 $66.83 $67.22 $66.72 $66.93 $65.23 179,391
2019-10-15 $67.04 $67.32 $66.99 $67.00 $65.30 70,278
2019-10-14 $66.86 $67.10 $66.78 $66.85 $65.15 43,280
2019-10-11 $67.18 $67.38 $66.87 $66.93 $65.23 88,121
2019-10-10 $66.11 $66.76 $65.96 $66.44 $64.75 47,788
2019-10-09 $66.01 $66.32 $65.85 $66.06 $64.38 130,080
2019-10-08 $65.76 $66.18 $65.28 $65.61 $63.94 68,596
2019-10-07 $66.22 $66.73 $66.12 $66.24 $64.56 78,116
2019-10-04 $65.87 $66.46 $65.72 $66.43 $64.74 41,168
2019-10-03 $65.16 $65.74 $64.56 $65.74 $64.07 107,869
2019-10-02 $65.63 $65.75 $64.77 $65.31 $63.65 117,169
2019-10-01 $68.04 $68.07 $66.14 $66.19 $64.51 135,447
2019-09-30 $67.75 $67.92 $67.67 $67.70 $65.98 56,562
2019-09-27 $68.98 $68.98 $67.33 $67.61 $65.89 79,901
2019-09-26 $68.54 $68.78 $68.23 $68.53 $66.79 118,339
2019-09-25 $68.00 $68.51 $67.81 $68.45 $66.71 82,608
2019-09-24 $68.47 $68.65 $67.63 $67.85 $66.13 61,535
2019-09-23 $68.00 $68.38 $67.71 $68.12 $66.39 100,928
2019-09-20 $69.33 $69.33 $68.40 $68.47 $66.44 69,943
2019-09-19 $69.52 $69.68 $69.16 $69.17 $67.12 86,715
2019-09-18 $69.39 $69.48 $68.75 $69.48 $67.42 73,730
2019-09-17 $69.03 $69.36 $68.71 $69.36 $67.30 73,160
2019-09-16 $68.57 $69.29 $68.48 $69.04 $66.99 105,797
2019-09-13 $68.50 $68.68 $68.30 $68.35 $66.32 142,204
2019-09-12 $68.06 $68.44 $67.87 $68.24 $66.21 65,589
2019-09-11 $67.19 $67.80 $67.16 $67.80 $65.79 65,683
2019-09-10 $67.33 $67.33 $66.09 $67.22 $65.22 70,375
2019-09-09 $68.75 $68.75 $67.40 $67.47 $65.47 57,658
2019-09-06 $68.62 $68.86 $68.49 $68.61 $66.57 48,657
2019-09-05 $68.62 $69.00 $68.37 $68.46 $66.43 63,686
2019-09-04 $67.76 $68.06 $67.70 $68.01 $65.99 56,774
2019-09-03 $67.18 $67.34 $66.76 $67.16 $65.17 75,404
2019-08-30 $67.94 $68.07 $67.55 $67.80 $65.79 53,529
2019-08-29 $67.13 $67.65 $66.94 $67.56 $65.55 144,372
2019-08-28 $65.83 $66.62 $65.36 $66.52 $64.55 53,259
2019-08-27 $66.48 $66.48 $65.60 $65.93 $63.97 91,009
2019-08-26 $66.33 $66.35 $65.55 $66.21 $64.24 88,105
2019-08-23 $67.15 $67.51 $65.45 $65.72 $63.77 200,090
2019-08-22 $67.20 $67.44 $66.68 $67.35 $65.35 90,897
2019-08-21 $67.03 $67.20 $66.76 $67.02 $65.03 47,398
2019-08-20 $66.49 $66.79 $66.32 $66.49 $64.52 55,895
2019-08-19 $66.63 $66.79 $66.47 $66.56 $64.58 145,237
2019-08-16 $65.50 $66.03 $65.43 $65.93 $63.97 45,146
2019-08-15 $64.83 $65.20 $64.43 $65.08 $63.15 44,337
2019-08-14 $65.56 $65.57 $64.51 $64.60 $62.68 57,319
2019-08-13 $65.85 $66.71 $65.70 $66.30 $64.33 36,391
2019-08-12 $66.33 $66.48 $65.66 $65.85 $63.90 42,002
2019-08-09 $66.83 $67.04 $66.25 $66.69 $64.71 50,364
2019-08-08 $65.92 $67.10 $65.92 $67.04 $65.05 66,193
2019-08-07 $64.41 $65.67 $64.13 $65.51 $63.57 65,903
2019-08-06 $63.95 $65.13 $63.95 $65.07 $63.14 56,123
2019-08-05 $63.96 $64.06 $62.88 $63.52 $61.63 140,753
2019-08-02 $65.23 $65.35 $64.36 $64.89 $62.96 47,165
2019-08-01 $66.00 $66.65 $65.33 $65.45 $63.51 79,798
2019-07-31 $66.64 $67.01 $65.75 $66.15 $64.19 84,907
2019-07-30 $66.61 $66.71 $66.23 $66.62 $64.64 28,247
2019-07-29 $66.89 $66.89 $66.62 $66.77 $64.79 151,333
2019-07-26 $66.86 $66.88 $66.66 $66.81 $64.83 120,965
2019-07-25 $66.92 $67.20 $66.57 $66.87 $64.89 85,057
2019-07-24 $66.01 $66.80 $65.90 $66.78 $64.80 89,286
2019-07-23 $66.30 $66.30 $65.54 $66.10 $64.14 94,427
2019-07-22 $65.55 $65.77 $65.45 $65.67 $63.72 78,327
2019-07-19 $65.46 $65.87 $65.46 $65.52 $63.58 42,434
2019-07-18 $65.13 $65.25 $64.68 $65.23 $63.29 62,980
2019-07-17 $66.06 $66.06 $65.22 $65.23 $63.29 38,513
2019-07-16 $65.96 $66.16 $65.87 $66.03 $64.07 59,936
2019-07-15 $66.43 $66.45 $65.82 $65.91 $63.95 164,303
2019-07-12 $65.87 $66.35 $65.79 $66.35 $64.38 58,073
2019-07-11 $65.39 $65.75 $65.30 $65.67 $63.72 55,874
2019-07-10 $65.67 $65.92 $65.35 $65.38 $63.44 105,458
2019-07-09 $64.80 $65.44 $64.72 $65.44 $63.50 39,689
2019-07-08 $65.32 $65.38 $64.87 $65.05 $63.12 55,566
2019-07-05 $65.24 $65.55 $64.81 $65.55 $63.60 33,003
2019-07-03 $65.30 $65.50 $65.08 $65.49 $63.55 22,267
2019-07-02 $64.75 $65.13 $64.65 $65.13 $63.20 44,348
2019-07-01 $65.53 $65.98 $64.50 $64.61 $62.69 291,454
2019-06-28 $64.54 $65.04 $64.33 $64.94 $63.01 46,862
2019-06-27 $64.38 $64.55 $64.15 $64.37 $62.46 59,058
2019-06-26 $64.83 $64.83 $64.32 $64.34 $62.43 51,626
2019-06-25 $65.04 $65.04 $64.55 $64.61 $62.69 42,145
2019-06-24 $65.00 $65.36 $64.92 $64.97 $63.04 53,977
2019-06-21 $65.48 $65.53 $64.87 $64.98 $62.92 81,157
2019-06-20 $65.13 $65.59 $64.88 $65.50 $63.42 105,808
2019-06-19 $64.43 $64.59 $64.17 $64.54 $62.49 81,021
2019-06-18 $63.57 $64.32 $63.53 $64.28 $62.24 53,478
2019-06-17 $63.34 $63.41 $62.91 $63.20 $61.19 62,944
2019-06-14 $63.33 $63.35 $63.09 $63.19 $61.18 65,025
2019-06-13 $63.24 $63.32 $62.67 $63.32 $61.31 102,675
2019-06-12 $62.71 $62.93 $62.42 $62.87 $60.87 117,155
2019-06-11 $64.22 $64.22 $62.34 $62.69 $60.70 99,512
2019-06-10 $64.75 $64.76 $63.80 $63.82 $61.79 92,425
2019-06-07 $63.79 $64.15 $63.79 $64.04 $62.01 58,759
2019-06-06 $63.31 $63.67 $63.04 $63.52 $61.50 68,914
2019-06-05 $62.77 $63.35 $62.63 $63.35 $61.34 118,398
2019-06-04 $61.80 $62.51 $61.73 $62.48 $60.50 69,777
2019-06-03 $60.65 $61.40 $60.65 $61.17 $59.23 68,160
2019-05-31 $60.69 $61.01 $60.56 $60.72 $58.79 38,685
2019-05-30 $61.27 $61.57 $61.01 $61.28 $59.33 21,608
2019-05-29 $61.02 $61.27 $60.79 $61.15 $59.21 43,205
2019-05-28 $61.53 $61.73 $61.11 $61.11 $59.17 35,309
2019-05-24 $61.54 $61.68 $61.32 $61.47 $59.52 31,170
2019-05-23 $61.61 $61.61 $60.85 $61.25 $59.30 43,866
2019-05-22 $62.18 $62.32 $62.09 $62.20 $60.22 123,464
2019-05-21 $61.89 $62.36 $61.75 $62.32 $60.34 38,792
2019-05-20 $61.17 $61.75 $61.17 $61.51 $59.56 33,614
2019-05-17 $61.58 $62.06 $61.39 $61.45 $59.50 38,287
2019-05-16 $61.40 $62.14 $61.40 $62.02 $60.05 45,533
2019-05-15 $60.77 $61.44 $60.45 $61.20 $59.26 37,499
2019-05-14 $60.99 $61.61 $60.87 $61.17 $59.23 55,150
2019-05-13 $61.04 $61.17 $60.35 $60.79 $58.86 104,972
2019-05-10 $61.56 $62.27 $61.08 $62.21 $60.23 62,056
2019-05-09 $61.13 $61.87 $60.87 $61.82 $59.86 61,082
2019-05-08 $61.19 $61.87 $61.19 $61.58 $59.62 160,791
2019-05-07 $61.80 $61.95 $60.94 $61.32 $59.37 58,078
2019-05-06 $61.46 $62.49 $61.32 $62.41 $60.43 128,891
2019-05-03 $61.92 $62.47 $61.92 $62.47 $60.49 40,505
2019-05-02 $61.77 $61.77 $61.20 $61.68 $59.72 60,206
2019-05-01 $62.18 $62.68 $61.90 $61.91 $59.94 61,581
2019-04-30 $61.47 $61.96 $61.39 $61.96 $59.99 267,754
2019-04-29 $61.27 $61.69 $61.20 $61.36 $59.41 29,867
2019-04-26 $60.96 $61.26 $60.88 $61.23 $59.29 36,541
2019-04-25 $61.08 $61.12 $60.29 $60.88 $58.95 24,028
2019-04-24 $61.92 $61.93 $61.29 $61.29 $59.34 50,723
2019-04-23 $60.87 $61.81 $60.85 $61.60 $59.64 73,812
2019-04-22 $60.20 $60.50 $59.94 $60.32 $58.40 29,093
2019-04-18 $59.91 $60.39 $59.91 $60.36 $58.44 42,028
2019-04-17 $60.11 $60.30 $59.63 $59.67 $57.77 29,928
2019-04-16 $59.84 $59.97 $59.75 $59.88 $57.98 25,880
2019-04-15 $59.98 $59.98 $59.57 $59.64 $57.75 48,596
2019-04-12 $59.55 $59.98 $59.51 $59.97 $58.07 42,990
2019-04-11 $58.60 $59.27 $58.52 $59.20 $57.32 27,497
2019-04-10 $58.61 $58.61 $58.19 $58.52 $56.66 30,516
2019-04-09 $58.90 $58.90 $58.42 $58.48 $56.62 57,443
2019-04-08 $58.90 $59.23 $58.58 $59.23 $57.35 69,643
2019-04-05 $58.90 $59.28 $58.77 $59.28 $57.40 35,345
2019-04-04 $58.39 $58.95 $58.36 $58.75 $56.88 26,207
2019-04-03 $59.03 $59.03 $58.12 $58.31 $56.46 47,813
2019-04-02 $59.07 $59.20 $58.71 $58.78 $56.91 227,505
2019-04-01 $58.47 $59.16 $58.47 $59.08 $57.20 50,737
2019-03-29 $57.94 $58.10 $57.77 $57.97 $56.13 31,593
2019-03-28 $57.30 $57.57 $57.09 $57.53 $55.70 27,691
2019-03-27 $57.33 $57.60 $56.72 $57.11 $55.30 73,238
2019-03-26 $57.46 $57.59 $56.89 $57.27 $55.45 32,036
2019-03-25 $56.88 $57.22 $56.77 $57.08 $55.27 39,480
2019-03-22 $57.92 $57.92 $56.84 $56.86 $55.05 60,308
2019-03-21 $57.41 $58.26 $57.41 $58.13 $56.28 32,561
2019-03-20 $57.77 $58.05 $57.38 $57.63 $55.80 33,429
2019-03-19 $58.20 $58.51 $57.69 $57.83 $55.99 59,006
2019-03-18 $57.40 $58.02 $57.39 $57.99 $56.15 270,929
2019-03-15 $57.74 $57.88 $57.35 $57.51 $55.61 83,490
2019-03-14 $58.00 $58.07 $57.64 $57.66 $55.76 56,632
2019-03-13 $57.77 $58.26 $57.67 $57.96 $56.05 72,231
2019-03-12 $57.93 $57.93 $57.46 $57.56 $55.66 59,144
2019-03-11 $56.88 $57.99 $56.74 $57.98 $56.07 123,670
2019-03-08 $57.35 $57.68 $57.24 $57.66 $55.76 39,274
2019-03-07 $58.15 $58.15 $57.23 $57.78 $55.87 57,884
2019-03-06 $58.71 $58.88 $58.13 $58.14 $56.22 39,563
2019-03-05 $58.92 $59.02 $58.65 $58.65 $56.72 31,907
2019-03-04 $59.84 $59.99 $58.57 $58.92 $56.98 73,293
2019-03-01 $59.88 $59.88 $59.25 $59.59 $57.62 61,912
2019-02-28 $59.39 $59.80 $59.39 $59.47 $57.51 30,462
2019-02-27 $59.08 $59.45 $58.89 $59.37 $57.41 64,914
2019-02-26 $59.52 $59.68 $59.19 $59.22 $57.27 41,572
2019-02-25 $59.99 $60.03 $59.56 $59.57 $57.60 47,365
2019-02-22 $59.41 $59.66 $59.33 $59.64 $57.67 37,765
2019-02-21 $59.46 $59.46 $58.96 $59.14 $57.19 185,184
2019-02-20 $59.27 $59.57 $59.17 $59.52 $57.56 55,264
2019-02-19 $59.13 $59.34 $58.91 $59.22 $57.27 57,400
2019-02-15 $58.65 $59.30 $58.65 $59.30 $57.34 57,150
2019-02-14 $58.22 $58.51 $57.93 $58.33 $56.41 44,724
2019-02-13 $58.47 $58.56 $58.26 $58.41 $56.48 38,667
2019-02-12 $57.87 $58.28 $57.80 $58.26 $56.34 54,887
2019-02-11 $57.56 $57.71 $57.33 $57.51 $55.61 37,597
2019-02-08 $56.87 $57.35 $56.84 $57.35 $55.46 52,438
2019-02-07 $56.97 $57.21 $56.56 $57.11 $55.23 62,958
2019-02-06 $57.27 $57.50 $57.15 $57.34 $55.45 72,633
2019-02-05 $56.85 $57.23 $56.67 $57.23 $55.34 78,979
2019-02-04 $55.71 $56.72 $55.64 $56.72 $54.85 105,461
2019-02-01 $55.74 $56.03 $55.50 $55.64 $53.80 33,738
2019-01-31 $55.25 $55.76 $55.07 $55.50 $53.67 129,547
2019-01-30 $55.51 $55.75 $54.50 $55.44 $53.61 75,064
2019-01-29 $53.94 $55.04 $53.94 $54.89 $53.08 48,263
2019-01-28 $53.35 $53.81 $53.18 $53.81 $52.03 46,998
2019-01-25 $53.77 $54.14 $53.77 $53.88 $52.10 59,656
2019-01-24 $53.21 $53.71 $53.10 $53.34 $51.58 73,549
2019-01-23 $52.81 $53.37 $52.32 $52.93 $51.18 57,329
2019-01-22 $52.93 $53.01 $52.09 $52.37 $50.64 82,976
2019-01-18 $52.85 $53.45 $52.85 $53.27 $51.51 122,430
2019-01-17 $51.44 $52.80 $51.44 $52.48 $50.75 51,314
2019-01-16 $51.83 $51.89 $51.52 $51.62 $49.92 45,168
2019-01-15 $51.81 $51.89 $51.45 $51.77 $50.06 111,093
2019-01-14 $51.27 $52.00 $50.67 $51.70 $49.99 46,844
2019-01-11 $51.34 $51.70 $51.07 $51.70 $49.99 36,928
2019-01-10 $50.81 $51.61 $50.71 $51.59 $49.89 48,541
2019-01-09 $50.92 $51.16 $50.70 $50.97 $49.29 51,974
2019-01-08 $50.51 $50.77 $50.23 $50.71 $49.04 71,561
2019-01-07 $49.87 $50.36 $49.55 $50.06 $48.41 61,809
2019-01-04 $48.94 $49.90 $48.93 $49.80 $48.16 51,628
2019-01-03 $49.22 $49.22 $48.10 $48.18 $46.59 98,420
2019-01-02 $48.69 $49.55 $48.42 $49.48 $47.85 163,057
2018-12-31 $49.15 $49.45 $48.94 $49.45 $47.82 101,055
2018-12-28 $49.07 $49.47 $48.61 $48.87 $47.26 154,353
2018-12-27 $47.35 $48.78 $47.04 $48.78 $47.17 114,962
2018-12-26 $46.73 $48.14 $45.98 $48.12 $46.53 157,067
2018-12-24 $47.46 $47.46 $46.46 $46.46 $44.93 155,303
2018-12-21 $49.16 $49.41 $47.92 $48.05 $46.33 232,688
2018-12-20 $50.41 $50.70 $48.70 $49.24 $47.48 304,036
2018-12-19 $51.72 $52.25 $50.28 $50.70 $48.89 158,377
2018-12-18 $51.97 $52.42 $51.45 $51.78 $49.93 71,831
2018-12-17 $52.58 $52.85 $51.26 $51.51 $49.67 182,615
2018-12-14 $52.76 $53.11 $52.54 $52.66 $50.78 60,386
2018-12-13 $53.81 $53.81 $53.16 $53.26 $51.36 55,985
2018-12-12 $53.57 $54.19 $53.54 $53.57 $51.65 57,349
2018-12-11 $53.96 $54.09 $52.62 $52.88 $50.99 72,475
2018-12-10 $52.62 $53.39 $52.15 $53.19 $51.29 82,227
2018-12-07 $53.22 $53.80 $52.29 $52.45 $50.57 73,227
2018-12-06 $52.59 $53.26 $51.61 $53.26 $51.36 244,739
2018-12-04 $55.41 $55.46 $53.38 $53.42 $51.51 59,390
2018-12-03 $56.22 $56.40 $55.38 $55.57 $53.58 83,356
2018-11-30 $55.00 $55.28 $54.76 $55.23 $53.26 60,741
2018-11-29 $54.96 $55.34 $54.62 $55.03 $53.06 33,674
2018-11-28 $54.20 $55.06 $53.96 $55.05 $53.08 66,993
2018-11-27 $54.33 $54.33 $53.50 $53.90 $51.97 70,898
2018-11-26 $54.82 $55.07 $54.34 $54.69 $52.73 71,089
2018-11-23 $53.79 $54.74 $53.79 $54.33 $52.39 32,727
2018-11-21 $54.06 $54.40 $53.99 $54.03 $52.10 51,168
2018-11-20 $53.78 $53.98 $53.11 $53.75 $51.83 129,448
2018-11-19 $55.83 $55.83 $54.41 $54.54 $52.59 48,886
2018-11-16 $55.77 $56.16 $55.50 $55.87 $53.87 53,663
2018-11-15 $54.96 $56.17 $54.77 $55.97 $53.97 75,829
2018-11-14 $56.11 $56.23 $55.24 $55.26 $53.28 55,014
2018-11-13 $55.74 $56.35 $55.49 $55.69 $53.70 68,971
2018-11-12 $57.24 $57.24 $55.67 $55.72 $53.73 82,170
2018-11-09 $56.93 $57.34 $56.79 $57.25 $55.20 68,992
2018-11-08 $57.34 $57.55 $56.99 $57.17 $55.13 56,455
2018-11-07 $56.91 $57.39 $56.30 $57.34 $55.29 300,241
2018-11-06 $55.86 $56.67 $55.86 $56.58 $54.56 57,120
2018-11-05 $55.55 $55.95 $55.39 $55.86 $53.86 56,173
2018-11-02 $56.17 $56.43 $55.31 $55.51 $53.53 37,360
2018-11-01 $54.75 $55.89 $54.75 $55.81 $53.81 67,089
2018-10-31 $54.47 $55.14 $54.24 $54.48 $52.53 323,271
2018-10-30 $52.81 $53.89 $52.63 $53.87 $51.94 170,585
2018-10-29 $55.25 $55.37 $52.23 $52.89 $51.00 231,094
2018-10-26 $54.44 $55.14 $53.77 $54.61 $52.66 201,878
2018-10-25 $55.29 $55.57 $54.82 $54.98 $53.01 229,917
2018-10-24 $57.44 $57.55 $55.00 $55.10 $53.13 174,928
2018-10-23 $56.85 $57.66 $56.68 $57.22 $55.17 67,693
2018-10-22 $57.86 $57.88 $57.33 $57.68 $55.62 46,600
2018-10-19 $58.20 $58.27 $57.65 $57.82 $55.75 39,902
2018-10-18 $58.68 $58.89 $57.77 $58.09 $56.01 59,897
2018-10-17 $59.51 $59.51 $58.78 $59.04 $56.93 49,930
2018-10-16 $58.50 $59.55 $58.22 $59.53 $57.40 55,467
2018-10-15 $57.24 $58.60 $57.24 $58.18 $56.10 58,565
2018-10-12 $57.93 $57.93 $56.60 $57.32 $55.27 165,867
2018-10-11 $58.20 $58.54 $56.90 $57.06 $55.02 188,749
2018-10-10 $60.52 $60.52 $58.51 $58.55 $56.46 165,416
2018-10-09 $61.18 $61.18 $60.45 $60.45 $58.29 194,493
2018-10-08 $61.19 $61.35 $60.86 $61.32 $59.13 42,615
2018-10-05 $61.67 $61.91 $61.06 $61.34 $59.15 43,579
2018-10-04 $62.03 $62.03 $61.32 $61.67 $59.47 50,804
2018-10-03 $61.96 $62.18 $61.78 $61.91 $59.70 147,132
2018-10-02 $61.68 $61.80 $61.52 $61.65 $59.45 42,125
2018-10-01 $61.76 $61.91 $61.46 $61.64 $59.44 53,740
2018-09-28 $61.16 $61.59 $61.06 $61.52 $59.32 41,156
2018-09-27 $61.07 $61.39 $60.92 $61.20 $59.01 29,676
2018-09-26 $61.24 $61.41 $60.97 $60.98 $58.80 56,485
2018-09-25 $60.85 $61.33 $60.62 $61.22 $59.03 56,196
2018-09-24 $61.04 $61.04 $60.50 $60.67 $58.50 24,258
2018-09-21 $61.05 $61.37 $61.05 $61.23 $58.92 43,467
2018-09-20 $61.37 $61.43 $60.52 $60.86 $58.56 83,025
2018-09-19 $61.67 $61.91 $61.13 $61.19 $58.88 53,979
2018-09-18 $61.16 $61.84 $61.13 $61.72 $59.39 144,752
2018-09-17 $61.11 $61.25 $61.00 $61.10 $58.79 31,398
2018-09-14 $60.41 $61.14 $60.41 $61.13 $58.82 28,968
2018-09-13 $60.00 $60.53 $60.00 $60.37 $58.09 46,343
2018-09-12 $59.50 $59.93 $59.49 $59.88 $57.62 86,372
2018-09-11 $59.49 $59.77 $59.27 $59.60 $57.35 46,878
2018-09-10 $59.82 $60.06 $59.60 $59.69 $57.44 31,688
2018-09-07 $59.70 $59.80 $59.30 $59.62 $57.37 28,664
2018-09-06 $59.49 $59.98 $59.49 $59.82 $57.56 39,864
2018-09-05 $59.15 $59.39 $58.94 $59.34 $57.10 23,466
2018-09-04 $59.00 $59.21 $58.78 $59.21 $56.97 28,461
2018-08-31 $58.92 $59.17 $58.79 $59.17 $56.94 41,391
2018-08-30 $59.46 $59.64 $59.05 $59.11 $56.88 33,898
2018-08-29 $59.62 $59.67 $59.48 $59.58 $57.33 27,188
2018-08-28 $59.78 $59.78 $59.39 $59.55 $57.30 54,084
2018-08-27 $59.15 $59.59 $59.15 $59.50 $57.25 211,919
2018-08-24 $58.79 $58.94 $58.68 $58.91 $56.69 24,359
2018-08-23 $58.93 $58.93 $58.53 $58.62 $56.41 45,530
2018-08-22 $59.23 $59.25 $58.93 $58.95 $56.72 31,443
2018-08-21 $59.03 $59.42 $59.03 $59.39 $57.15 43,346
2018-08-20 $58.63 $59.09 $58.63 $58.91 $56.69 44,166
2018-08-17 $58.18 $58.71 $58.14 $58.65 $56.44 30,295
2018-08-16 $57.97 $58.36 $57.97 $58.30 $56.10 41,989
2018-08-15 $57.93 $57.93 $57.21 $57.65 $55.47 49,821
2018-08-14 $57.90 $58.31 $57.90 $58.16 $55.97 39,409
2018-08-13 $57.89 $58.12 $57.48 $57.72 $55.54 72,621
2018-08-10 $58.02 $58.11 $57.77 $57.82 $55.64 38,275
2018-08-09 $58.45 $58.61 $58.18 $58.22 $56.02 25,554
2018-08-08 $58.51 $58.52 $58.24 $58.44 $56.23 20,285
2018-08-07 $58.39 $58.57 $58.18 $58.52 $56.31 57,951
2018-08-06 $58.17 $58.29 $57.96 $58.28 $56.08 41,253
2018-08-03 $58.48 $58.48 $57.97 $58.31 $56.11 34,990
2018-08-02 $58.17 $58.55 $58.07 $58.51 $56.30 48,908
2018-08-01 $58.78 $58.89 $58.33 $58.48 $56.27 98,013
2018-07-31 $57.90 $58.90 $57.80 $58.87 $56.65 55,213
2018-07-30 $58.36 $58.56 $57.52 $57.58 $55.41 61,896
2018-07-27 $58.68 $58.77 $58.11 $58.40 $56.20 49,796
2018-07-26 $58.03 $58.57 $57.80 $58.47 $56.26 40,059
2018-07-25 $57.60 $58.07 $57.07 $58.03 $55.84 55,539
2018-07-24 $57.70 $58.19 $57.39 $57.79 $55.61 49,108
2018-07-23 $57.96 $57.96 $57.42 $57.42 $55.25 41,804
2018-07-20 $57.73 $58.16 $57.73 $57.92 $55.73 33,826
2018-07-19 $57.69 $57.85 $57.50 $57.79 $55.61 21,996
2018-07-18 $57.67 $57.93 $57.54 $57.87 $55.69 43,625
2018-07-17 $57.25 $57.68 $57.25 $57.60 $55.43 34,612
2018-07-16 $57.41 $57.60 $57.16 $57.29 $55.13 57,471
2018-07-13 $56.88 $57.36 $56.83 $57.36 $55.19 42,068
2018-07-12 $56.34 $56.96 $56.22 $56.96 $54.81 49,098
2018-07-11 $56.06 $56.25 $55.82 $55.91 $53.80 61,405
2018-07-10 $56.49 $56.69 $56.33 $56.57 $54.43 31,565
2018-07-09 $55.74 $56.41 $55.74 $56.34 $54.21 52,355
2018-07-06 $55.26 $55.72 $55.09 $55.49 $53.40 37,345
2018-07-05 $55.50 $55.55 $54.95 $55.34 $53.25 136,670
2018-07-03 $55.37 $55.75 $55.23 $55.25 $53.16 33,250
2018-07-02 $54.65 $55.19 $54.51 $55.19 $53.11 79,043
2018-06-29 $54.88 $55.48 $54.88 $54.92 $52.85 47,041
2018-06-28 $54.38 $54.89 $54.08 $54.70 $52.63 75,000
2018-06-27 $55.05 $55.60 $54.50 $54.50 $52.44 75,566
2018-06-26 $54.89 $55.12 $54.73 $54.94 $52.87 48,965
2018-06-25 $54.92 $55.07 $54.52 $54.77 $52.70 87,873
2018-06-22 $55.37 $55.37 $55.15 $55.20 $53.12 35,716
2018-06-21 $55.59 $55.59 $54.87 $55.08 $53.00 70,398
2018-06-20 $55.63 $55.81 $55.38 $55.58 $53.48 77,810
2018-06-19 $56.14 $56.20 $55.39 $55.48 $53.39 89,632
2018-06-18 $56.27 $56.76 $56.26 $56.67 $54.53 108,150
2018-06-15 $56.83 $56.83 $56.38 $56.82 $54.53 135,477
2018-06-14 $57.60 $57.73 $56.97 $57.07 $54.77 164,766
2018-06-13 $57.68 $57.89 $57.41 $57.46 $55.14 63,534
2018-06-12 $58.31 $58.31 $57.65 $57.79 $55.46 68,021
2018-06-11 $58.37 $58.51 $58.16 $58.28 $55.93 37,205
2018-06-08 $58.00 $58.32 $57.87 $58.32 $55.97 62,613
2018-06-07 $58.10 $58.32 $57.78 $58.03 $55.69 55,247
2018-06-06 $57.79 $58.05 $57.67 $58.05 $55.71 49,864
2018-06-05 $57.62 $57.81 $57.40 $57.64 $55.32 74,289
2018-06-04 $57.41 $57.76 $57.40 $57.63 $55.31 167,563
2018-06-01 $57.24 $57.50 $57.24 $57.40 $55.09 52,921
2018-05-31 $57.50 $57.50 $56.78 $56.85 $54.56 44,939
2018-05-30 $57.02 $57.62 $56.96 $57.52 $55.20 64,932
2018-05-29 $57.11 $57.26 $56.51 $56.77 $54.48 57,377
2018-05-25 $57.54 $57.56 $57.19 $57.37 $55.06 34,204
2018-05-24 $57.32 $57.66 $57.25 $57.65 $55.33 88,854
2018-05-23 $56.66 $57.33 $56.34 $57.33 $55.02 66,619
2018-05-22 $57.66 $57.67 $56.91 $56.96 $54.66 60,278
2018-05-21 $57.24 $57.74 $57.23 $57.65 $55.33 125,725
2018-05-18 $56.62 $56.99 $56.62 $56.93 $54.64 41,783
2018-05-17 $56.16 $56.71 $56.16 $56.60 $54.32 46,539
2018-05-16 $56.34 $56.58 $56.29 $56.36 $54.09 92,612
2018-05-15 $56.21 $56.40 $56.13 $56.30 $54.03 57,956
2018-05-14 $56.95 $56.97 $56.40 $56.50 $54.22 109,737
2018-05-11 $56.82 $57.04 $56.68 $56.86 $54.57 73,426
2018-05-10 $56.79 $57.00 $56.62 $56.82 $54.53 98,426
2018-05-09 $56.32 $56.77 $56.24 $56.62 $54.34 59,748
2018-05-08 $55.41 $56.10 $55.41 $56.09 $53.83 78,763
2018-05-07 $54.88 $55.45 $54.68 $55.38 $53.15 80,784
2018-05-04 $54.07 $54.91 $54.00 $54.77 $52.56 63,951
2018-05-03 $54.08 $54.53 $53.29 $54.27 $52.08 115,257
2018-05-02 $54.69 $55.07 $54.26 $54.28 $52.09 147,342
2018-05-01 $55.57 $55.60 $54.04 $54.70 $52.50 205,478
2018-04-30 $56.29 $56.43 $55.60 $55.60 $53.36 68,986
2018-04-27 $56.95 $56.95 $56.11 $56.18 $53.92 95,638
2018-04-26 $57.12 $57.37 $56.51 $56.91 $54.62 228,575
2018-04-25 $57.40 $57.46 $56.11 $56.92 $54.63 173,750
2018-04-24 $59.19 $59.40 $56.67 $57.45 $55.13 143,850
2018-04-23 $58.82 $58.99 $58.47 $58.78 $56.41 96,391
2018-04-20 $59.06 $59.06 $58.48 $58.70 $56.33 104,584
2018-04-19 $58.84 $59.18 $58.68 $58.94 $56.56 184,541
2018-04-18 $58.78 $59.04 $58.62 $58.90 $56.53 138,151
2018-04-17 $58.16 $58.60 $58.15 $58.40 $56.05 81,472
2018-04-16 $57.66 $57.96 $57.51 $57.84 $55.51 74,251
2018-04-13 $57.71 $57.71 $56.96 $57.28 $54.97 60,951
2018-04-12 $57.14 $57.64 $57.11 $57.41 $55.10 112,038
2018-04-11 $56.60 $57.32 $56.60 $56.82 $54.53 76,322
2018-04-10 $57.00 $57.18 $56.56 $56.90 $54.61 85,179
2018-04-09 $56.68 $56.99 $56.23 $56.25 $53.98 72,304
2018-04-06 $57.16 $57.53 $55.92 $56.32 $54.05 64,413
2018-04-05 $57.30 $57.78 $57.13 $57.70 $55.37 72,861
2018-04-04 $55.47 $57.01 $55.24 $56.98 $54.68 124,412
2018-04-03 $56.24 $56.66 $55.93 $56.61 $54.33 85,707
2018-04-02 $56.57 $56.66 $55.31 $55.97 $53.71 100,932
2018-03-29 $56.27 $57.12 $56.06 $56.78 $54.49 63,731
2018-03-28 $56.54 $56.57 $55.68 $55.95 $53.70 80,898
2018-03-27 $57.57 $57.86 $56.18 $56.46 $54.18 159,637
2018-03-26 $56.83 $57.36 $56.47 $57.33 $55.02 103,862
2018-03-23 $55.99 $57.20 $55.94 $56.01 $53.75 319,044
2018-03-22 $57.02 $57.20 $55.95 $55.96 $53.70 109,570
2018-03-21 $57.42 $57.95 $57.23 $57.52 $55.20 50,002
2018-03-20 $57.21 $57.63 $57.21 $57.42 $55.11 47,288
2018-03-19 $56.87 $57.06 $56.54 $57.06 $54.76 56,093
2018-03-16 $57.14 $57.24 $56.91 $57.01 $54.68 58,504
2018-03-15 $57.28 $57.34 $56.78 $57.10 $54.77 55,634
2018-03-14 $57.79 $57.79 $56.74 $57.10 $54.77 100,864
2018-03-13 $57.92 $58.13 $57.41 $57.58 $55.23 83,020
2018-03-12 $58.63 $58.63 $57.60 $57.71 $55.35 79,965
2018-03-09 $58.02 $58.56 $57.71 $58.56 $56.17 173,778
2018-03-08 $57.72 $57.76 $57.29 $57.72 $55.36 118,172
2018-03-07 $56.75 $57.64 $56.50 $57.56 $55.21 66,626
2018-03-06 $57.58 $57.61 $57.04 $57.35 $55.01 97,061
2018-03-05 $56.50 $57.46 $56.29 $57.34 $55.00 97,064
2018-03-02 $56.24 $57.09 $55.91 $56.94 $54.61 194,883
2018-03-01 $57.78 $58.02 $56.27 $56.59 $54.28 195,821
2018-02-28 $58.41 $58.80 $57.75 $57.78 $55.42 329,492
2018-02-27 $58.66 $58.97 $58.16 $58.16 $55.78 113,789
2018-02-26 $58.28 $58.69 $58.15 $58.64 $56.24 119,524
2018-02-23 $58.04 $58.13 $57.62 $58.04 $55.67 74,646
2018-02-22 $57.93 $58.32 $57.69 $57.79 $55.43 92,179
2018-02-21 $57.76 $58.60 $57.69 $57.71 $55.35 106,751
2018-02-20 $57.84 $58.25 $57.57 $57.72 $55.36 116,058
2018-02-16 $57.96 $58.41 $57.73 $58.06 $55.69 151,373
2018-02-15 $57.23 $58.00 $57.12 $58.00 $55.63 158,127
2018-02-14 $55.61 $56.85 $55.55 $56.77 $54.45 156,635
2018-02-13 $55.63 $56.10 $55.50 $55.99 $53.70 200,153
2018-02-12 $55.44 $56.21 $55.01 $55.80 $53.52 204,370
2018-02-09 $54.87 $55.30 $53.55 $54.91 $52.67 295,263
2018-02-08 $56.40 $56.40 $54.32 $54.32 $52.10 371,754
2018-02-07 $55.18 $56.64 $55.18 $55.99 $53.70 404,358
2018-02-06 $53.24 $55.26 $51.08 $55.09 $52.84 501,754
2018-02-05 $56.63 $57.25 $53.99 $54.55 $52.32 579,424
2018-02-02 $58.03 $58.14 $57.26 $57.27 $54.93 178,355
2018-02-01 $57.90 $58.82 $57.87 $58.38 $55.99 131,687
2018-01-31 $58.32 $58.43 $57.84 $57.98 $55.61 110,397
2018-01-30 $57.67 $57.93 $57.34 $57.74 $55.38 155,344
2018-01-29 $58.08 $58.44 $57.91 $58.09 $55.72 153,731
2018-01-26 $57.48 $58.03 $57.22 $58.03 $55.66 99,694
2018-01-25 $56.77 $57.33 $56.71 $57.31 $54.97 79,078
2018-01-24 $56.20 $56.72 $56.18 $56.53 $54.22 75,626
2018-01-23 $56.33 $56.35 $56.06 $56.22 $53.92 82,674
2018-01-22 $56.52 $56.52 $56.07 $56.31 $54.01 188,251
2018-01-19 $56.40 $56.60 $56.26 $56.55 $54.24 86,085
2018-01-18 $56.58 $56.70 $56.18 $56.26 $53.96 76,825
2018-01-17 $56.33 $56.60 $56.15 $56.54 $54.23 129,518
2018-01-16 $56.87 $56.99 $55.86 $55.96 $53.67 116,147
2018-01-12 $56.00 $56.54 $56.00 $56.47 $54.16 130,501
2018-01-11 $55.50 $55.82 $55.44 $55.80 $53.52 96,550
2018-01-10 $55.26 $55.41 $55.06 $55.38 $53.12 70,063
2018-01-09 $55.27 $55.55 $55.27 $55.43 $53.16 73,053
2018-01-08 $54.90 $55.20 $54.83 $55.15 $52.90 93,581
2018-01-05 $54.60 $54.82 $54.52 $54.82 $52.58 103,994
2018-01-04 $54.27 $54.51 $54.15 $54.40 $52.18 121,219
2018-01-03 $53.97 $54.13 $53.85 $54.08 $51.87 93,432
2018-01-02 $54.10 $54.11 $53.72 $53.95 $51.74 84,908
2017-12-29 $54.32 $54.32 $53.90 $53.90 $51.70 59,085
2017-12-28 $54.09 $54.15 $53.98 $54.13 $51.92 80,122
2017-12-27 $54.00 $54.03 $53.83 $53.98 $51.77 56,598
2017-12-26 $53.91 $54.09 $53.80 $53.83 $51.63 52,849
2017-12-22 $53.97 $54.00 $53.82 $53.93 $51.73 39,016
2017-12-21 $54.24 $54.24 $53.90 $53.92 $51.72 66,980
2017-12-20 $54.19 $54.19 $53.96 $54.00 $51.79 49,204
2017-12-19 $54.33 $54.33 $53.92 $53.92 $51.72 57,133
2017-12-18 $54.42 $54.42 $53.97 $54.15 $51.94 74,498
2017-12-15 $53.57 $54.22 $53.57 $54.06 $51.85 85,942
2017-12-14 $53.58 $53.72 $53.26 $53.32 $51.14 66,644
2017-12-13 $53.21 $53.77 $53.03 $53.52 $51.33 209,876
2017-12-12 $53.19 $53.39 $53.13 $53.21 $51.03 49,714
2017-12-11 $53.42 $53.50 $53.11 $53.16 $50.99 74,468
2017-12-08 $53.34 $53.42 $53.13 $53.41 $51.23 48,982
2017-12-07 $52.91 $53.32 $52.88 $53.22 $51.04 114,441
2017-12-06 $52.76 $53.16 $52.72 $52.88 $50.72 66,067
2017-12-05 $53.30 $53.33 $52.78 $52.81 $50.65 70,527
2017-12-04 $53.57 $53.75 $53.09 $53.10 $50.93 105,354
2017-12-01 $53.68 $53.80 $52.38 $53.08 $50.91 149,304
2017-11-30 $53.28 $53.90 $53.21 $53.82 $51.62 129,009
2017-11-29 $53.11 $53.35 $53.03 $53.13 $50.96 96,757
2017-11-28 $52.74 $53.20 $52.73 $53.18 $51.01 84,819
2017-11-27 $52.55 $52.67 $52.48 $52.63 $50.48 43,921
2017-11-24 $52.45 $52.54 $52.43 $52.50 $50.35 37,285
2017-11-22 $52.56 $52.61 $52.37 $52.37 $50.23 48,804
2017-11-21 $52.28 $52.62 $52.28 $52.59 $50.44 90,385
2017-11-20 $51.71 $52.15 $51.71 $52.13 $50.00 75,904
2017-11-17 $51.90 $51.91 $51.66 $51.66 $49.55 57,643
2017-11-16 $51.73 $52.12 $51.73 $52.03 $49.90 99,244
2017-11-15 $51.78 $51.84 $51.51 $51.59 $49.48 93,058
2017-11-14 $51.75 $51.99 $51.66 $51.93 $49.81 59,064
2017-11-13 $51.88 $51.93 $51.75 $51.92 $49.80 63,906
2017-11-10 $51.97 $52.07 $51.85 $52.01 $49.88 65,469
2017-11-09 $52.59 $52.70 $51.95 $52.09 $49.96 118,057
2017-11-08 $52.78 $52.91 $52.69 $52.87 $50.71 71,191
2017-11-07 $52.77 $52.95 $52.66 $52.80 $50.64 84,380
2017-11-06 $52.68 $52.82 $52.57 $52.69 $50.54 62,136
2017-11-03 $52.84 $52.86 $52.61 $52.73 $50.57 44,506
2017-11-02 $52.38 $52.91 $52.26 $52.85 $50.69 56,779
2017-11-01 $52.71 $52.85 $52.30 $52.39 $50.25 64,725
2017-10-31 $52.50 $52.62 $52.46 $52.50 $50.35 59,210
2017-10-30 $52.45 $52.59 $52.35 $52.41 $50.27 90,704
2017-10-27 $52.57 $52.66 $52.46 $52.48 $50.33 54,149
2017-10-26 $53.01 $53.14 $52.30 $52.55 $50.40 101,760
2017-10-25 $53.03 $53.15 $52.54 $52.86 $50.70 104,653
2017-10-24 $52.90 $53.14 $52.89 $52.95 $50.79 84,991
2017-10-23 $53.19 $53.19 $52.91 $52.94 $50.78 114,294
2017-10-20 $52.68 $53.00 $52.59 $53.00 $50.83 112,259
2017-10-19 $52.29 $52.49 $51.94 $52.49 $50.34 80,725
2017-10-18 $52.54 $52.56 $52.26 $52.43 $50.29 56,531
2017-10-17 $52.57 $52.57 $52.36 $52.42 $50.28 90,056
2017-10-16 $52.76 $52.78 $52.54 $52.60 $50.45 68,007
2017-10-13 $52.89 $52.97 $52.62 $52.66 $50.51 70,282
2017-10-12 $52.47 $52.81 $52.47 $52.76 $50.60 76,945
2017-10-11 $52.61 $52.62 $52.42 $52.51 $50.36 83,515
2017-10-10 $52.72 $52.72 $52.42 $52.52 $50.37 72,858
2017-10-09 $52.55 $52.60 $52.44 $52.52 $50.37 62,110
2017-10-06 $52.34 $52.46 $52.25 $52.46 $50.32 86,274
2017-10-05 $52.14 $52.49 $52.10 $52.41 $50.27 100,251
2017-10-04 $52.00 $52.10 $51.95 $52.07 $49.94 76,222
2017-10-03 $51.97 $52.00 $51.87 $51.99 $49.87 97,511
2017-10-02 $51.42 $51.89 $51.42 $51.89 $49.77 89,862
2017-09-29 $51.18 $51.33 $51.01 $51.29 $49.19 102,154
2017-09-28 $51.26 $51.27 $51.01 $51.13 $49.04 75,042
2017-09-27 $51.14 $51.41 $51.11 $51.34 $49.24 119,996
2017-09-26 $50.92 $51.08 $50.90 $50.98 $48.90 86,084
2017-09-25 $51.07 $51.07 $50.53 $50.83 $48.75 108,592
2017-09-22 $50.99 $51.17 $50.93 $51.02 $48.93 110,545
2017-09-21 $50.75 $50.91 $50.68 $50.88 $48.80 103,583
2017-09-20 $50.45 $50.77 $50.44 $50.69 $48.62 92,144
2017-09-19 $50.33 $50.49 $50.17 $50.44 $48.38 133,015
2017-09-18 $49.77 $50.22 $49.70 $50.18 $48.13 119,719
2017-09-15 $49.44 $49.74 $49.41 $49.67 $47.40 87,934
2017-09-14 $49.22 $49.37 $49.15 $49.35 $47.10 56,838
2017-09-13 $49.41 $49.43 $49.17 $49.22 $46.97 63,147
2017-09-12 $49.44 $49.50 $49.32 $49.45 $47.19 47,144
2017-09-11 $49.20 $49.47 $49.20 $49.36 $47.11 66,795
2017-09-08 $48.83 $49.04 $48.68 $48.94 $46.71 56,991
2017-09-07 $48.93 $48.96 $48.63 $48.96 $46.73 67,542
2017-09-06 $49.18 $49.20 $48.78 $48.82 $46.59 105,184
2017-09-05 $49.63 $49.66 $48.94 $49.07 $46.83 111,869
2017-09-01 $49.63 $50.25 $49.45 $49.45 $47.19 110,972
2017-08-31 $49.43 $49.63 $49.40 $49.56 $47.30 89,893
2017-08-30 $49.06 $49.29 $49.02 $49.28 $47.03 103,373
2017-08-29 $48.40 $49.03 $48.39 $49.02 $46.78 113,607
2017-08-28 $48.54 $48.60 $48.37 $48.39 $46.18 47,773
2017-08-25 $48.61 $48.73 $48.46 $48.47 $46.26 52,549
2017-08-24 $48.52 $48.61 $48.29 $48.41 $46.20 63,872
2017-08-23 $48.45 $48.58 $48.38 $48.38 $46.17 50,821
2017-08-22 $48.29 $48.64 $48.25 $48.58 $46.36 147,685
2017-08-21 $48.10 $48.14 $47.85 $48.07 $45.88 86,051
2017-08-18 $48.17 $48.29 $47.95 $48.10 $45.90 83,640
2017-08-17 $48.89 $48.89 $48.20 $48.24 $46.04 109,042
2017-08-16 $48.96 $49.11 $48.90 $48.97 $46.73 66,369
2017-08-15 $49.29 $49.29 $48.79 $48.82 $46.59 118,874
2017-08-14 $48.85 $49.11 $48.81 $49.04 $46.80 121,277
2017-08-11 $48.48 $48.78 $48.47 $48.54 $46.32 92,353
2017-08-10 $48.84 $48.89 $48.46 $48.51 $46.30 118,864
2017-08-09 $48.79 $48.95 $48.71 $48.84 $46.61 279,251
2017-08-08 $48.82 $49.08 $48.76 $48.80 $46.57 104,820
2017-08-07 $48.83 $48.86 $48.65 $48.85 $46.62 118,510
2017-08-04 $48.76 $48.76 $48.41 $48.66 $46.44 55,847
2017-08-03 $48.19 $48.60 $48.11 $48.60 $46.38 68,078
2017-08-02 $48.05 $48.25 $47.97 $48.20 $46.00 175,484
2017-08-01 $47.97 $48.14 $47.75 $48.02 $45.83 55,847
2017-07-31 $48.15 $48.15 $47.76 $47.82 $45.64 70,175
2017-07-28 $47.64 $48.04 $47.64 $48.01 $45.82 61,495
2017-07-27 $47.99 $48.03 $47.42 $47.67 $45.49 59,785
2017-07-26 $48.00 $48.00 $47.74 $47.83 $45.65 76,985
2017-07-25 $47.98 $48.00 $47.70 $47.89 $45.70 81,022
2017-07-24 $47.71 $47.88 $47.65 $47.82 $45.64 78,089
2017-07-21 $47.49 $47.75 $47.43 $47.75 $45.57 67,011
2017-07-20 $47.67 $47.76 $47.55 $47.55 $45.38 37,124
2017-07-19 $47.33 $47.63 $47.33 $47.62 $45.45 41,603
2017-07-18 $47.30 $47.34 $47.12 $47.24 $45.08 163,487
2017-07-17 $47.41 $47.67 $47.28 $47.38 $45.22 61,365
2017-07-14 $47.16 $47.50 $47.16 $47.41 $45.24 63,706
2017-07-13 $47.25 $47.25 $47.00 $47.13 $44.98 71,959
2017-07-12 $47.09 $47.40 $47.09 $47.20 $45.05 75,748
2017-07-11 $46.76 $46.99 $46.55 $46.94 $44.80 50,382
2017-07-10 $46.70 $47.00 $46.51 $46.79 $44.65 69,932
2017-07-07 $46.20 $46.76 $46.20 $46.69 $44.56 59,643
2017-07-06 $46.47 $46.55 $46.11 $46.14 $44.03 83,767
2017-07-05 $46.25 $46.62 $46.25 $46.59 $44.46 63,970
2017-07-03 $46.08 $46.39 $46.08 $46.20 $44.09 28,217
2017-06-30 $45.77 $46.08 $45.72 $45.91 $43.81 63,017
2017-06-29 $46.16 $46.33 $45.31 $45.63 $43.55 76,635
2017-06-28 $45.95 $46.17 $45.80 $46.11 $44.01 44,036
2017-06-27 $45.83 $45.95 $45.65 $45.67 $43.59 62,883
2017-06-26 $46.14 $46.33 $45.89 $45.89 $43.80 41,311
2017-06-23 $45.90 $46.12 $45.86 $45.99 $43.89 30,176
2017-06-22 $46.05 $46.09 $45.87 $45.90 $43.80 46,573
2017-06-21 $46.21 $46.26 $46.00 $46.07 $43.97 204,631
2017-06-20 $46.63 $46.63 $46.13 $46.13 $44.02 86,864
2017-06-19 $46.26 $46.49 $46.09 $46.47 $44.35 63,600
2017-06-16 $46.27 $46.27 $45.99 $46.06 $43.96 61,711
2017-06-15 $46.14 $46.45 $46.01 $46.42 $44.19 60,432
2017-06-14 $46.44 $46.59 $46.26 $46.42 $44.19 48,407
2017-06-13 $46.00 $46.32 $45.91 $46.32 $44.10 109,306
2017-06-12 $46.16 $46.16 $45.71 $45.99 $43.78 52,830
2017-06-09 $46.23 $46.41 $45.95 $46.15 $43.94 76,918
2017-06-08 $45.85 $46.25 $45.75 $46.20 $43.98 83,016
2017-06-07 $45.93 $45.96 $45.77 $45.87 $43.67 56,134
2017-06-06 $46.13 $46.17 $45.89 $45.91 $43.71 87,057
2017-06-05 $46.68 $46.72 $46.29 $46.31 $44.09 82,222
2017-06-02 $46.50 $46.90 $46.49 $46.64 $44.40 101,429
2017-06-01 $46.35 $46.48 $46.13 $46.45 $44.22 66,226
2017-05-31 $46.09 $46.27 $45.83 $46.27 $44.05 84,937
2017-05-30 $46.12 $46.18 $45.93 $46.02 $43.81 117,719
2017-05-26 $46.26 $46.26 $46.10 $46.16 $43.95 79,510
2017-05-25 $45.85 $46.23 $45.84 $46.20 $43.98 113,529
2017-05-24 $45.57 $45.76 $45.46 $45.74 $43.55 95,356
2017-05-23 $45.48 $45.51 $45.23 $45.46 $43.28 134,744
2017-05-22 $45.63 $45.73 $45.19 $45.26 $43.09 290,521
2017-05-19 $44.47 $45.00 $44.46 $44.85 $42.70 83,075
2017-05-18 $44.24 $44.48 $43.88 $44.32 $42.19 76,085
2017-05-17 $44.73 $44.87 $44.32 $44.33 $42.20 77,137
2017-05-16 $45.14 $45.24 $45.01 $45.13 $42.96 60,180
2017-05-15 $44.92 $45.19 $44.92 $45.13 $42.96 83,167
2017-05-12 $44.97 $44.98 $44.81 $44.83 $42.68 39,001
2017-05-11 $44.96 $45.13 $44.68 $45.06 $42.90 43,369
2017-05-10 $45.15 $45.18 $44.80 $45.04 $42.88 59,579
2017-05-09 $45.17 $45.20 $45.04 $45.12 $42.96 114,506
2017-05-08 $45.26 $45.30 $45.07 $45.19 $43.02 69,362
2017-05-05 $45.02 $45.27 $44.97 $45.27 $43.10 113,004
2017-05-04 $44.86 $44.95 $44.66 $44.95 $42.79 56,084
2017-05-03 $44.76 $44.79 $44.56 $44.76 $42.61 179,650
2017-05-02 $44.78 $44.85 $44.68 $44.80 $42.65 94,667
2017-05-01 $44.89 $44.96 $44.58 $44.73 $42.58 83,095
2017-04-28 $45.25 $45.25 $44.76 $44.82 $42.67 83,666
2017-04-27 $45.04 $45.25 $44.90 $45.10 $42.94 73,889
2017-04-26 $44.90 $45.12 $44.81 $44.89 $42.74 103,106
2017-04-25 $44.96 $45.04 $44.81 $44.89 $42.74 139,847
2017-04-24 $44.68 $44.86 $44.63 $44.84 $42.69 139,358
2017-04-21 $44.04 $44.28 $44.04 $44.19 $42.07 142,915
2017-04-20 $43.69 $44.03 $43.53 $43.89 $41.78 72,713
2017-04-19 $43.67 $43.83 $43.55 $43.56 $41.47 56,670
2017-04-18 $43.50 $43.66 $43.33 $43.54 $41.45 60,413
2017-04-17 $43.26 $43.60 $43.24 $43.60 $41.51 100,260
2017-04-13 $43.28 $43.46 $43.14 $43.14 $41.07 77,291
2017-04-12 $43.81 $43.81 $43.31 $43.38 $41.30 82,990
2017-04-11 $43.62 $43.81 $43.42 $43.80 $41.70 74,374
2017-04-10 $43.65 $43.89 $43.53 $43.63 $41.54 89,532
2017-04-07 $43.55 $43.70 $43.35 $43.63 $41.54 181,879
2017-04-06 $43.14 $43.42 $43.06 $43.30 $41.22 51,335
2017-04-05 $43.52 $43.76 $43.05 $43.06 $40.99 79,217
2017-04-04 $43.29 $43.45 $43.26 $43.40 $41.32 72,093
2017-04-03 $43.59 $43.65 $43.10 $43.27 $41.19 200,042
2017-03-31 $43.68 $43.70 $43.55 $43.55 $41.46 64,093
2017-03-30 $43.57 $43.76 $43.57 $43.73 $41.63 90,003
2017-03-29 $43.61 $43.64 $43.43 $43.58 $41.49 71,075
2017-03-28 $43.19 $43.75 $43.06 $43.63 $41.54 60,513
2017-03-27 $42.83 $43.31 $42.71 $43.23 $41.16 132,553
2017-03-24 $43.74 $43.79 $43.21 $43.37 $41.29 80,220
2017-03-23 $43.69 $43.90 $43.62 $43.72 $41.62 62,497
2017-03-22 $43.60 $43.75 $43.44 $43.69 $41.59 97,678
2017-03-21 $44.72 $44.72 $43.63 $43.71 $41.61 143,188
2017-03-20 $44.62 $44.70 $44.44 $44.47 $42.34 103,611
2017-03-17 $44.30 $44.72 $44.23 $44.61 $42.47 85,951
2017-03-16 $44.57 $44.57 $44.10 $44.19 $42.07 110,970
2017-03-15 $44.13 $44.42 $44.06 $44.34 $42.21 211,593
2017-03-14 $44.13 $44.13 $43.85 $44.01 $41.90 69,863
2017-03-13 $44.05 $44.23 $44.03 $44.21 $42.09 93,666
2017-03-10 $44.28 $44.31 $43.82 $44.00 $41.89 94,664
2017-03-09 $44.09 $44.23 $43.89 $44.07 $41.96 97,905
2017-03-08 $44.26 $44.27 $44.02 $44.06 $41.95 214,789
2017-03-07 $44.19 $44.35 $44.08 $44.18 $42.06 96,868
2017-03-06 $44.16 $44.27 $44.05 $44.17 $42.05 100,432
2017-03-03 $44.43 $44.53 $44.26 $44.32 $42.19 125,244
2017-03-02 $44.96 $45.00 $44.42 $44.45 $42.32 168,172
2017-03-01 $44.67 $44.97 $44.67 $44.90 $42.75 280,603
2017-02-28 $44.62 $44.62 $44.20 $44.24 $42.12 286,581
2017-02-27 $44.12 $44.53 $44.02 $44.48 $42.35 251,175
2017-02-24 $43.70 $44.02 $43.55 $44.02 $41.91 72,305
2017-02-23 $44.27 $44.27 $43.78 $43.84 $41.74 114,248
2017-02-22 $44.11 $44.14 $43.96 $44.14 $42.02 101,142
2017-02-21 $43.96 $44.17 $43.88 $44.14 $42.02 128,898
2017-02-17 $43.69 $43.83 $43.56 $43.83 $41.73 75,304
2017-02-16 $43.72 $43.75 $43.39 $43.75 $41.65 75,139
2017-02-15 $43.33 $43.64 $43.30 $43.59 $41.50 89,771
2017-02-14 $43.33 $43.37 $43.25 $43.34 $41.26 76,084
2017-02-13 $43.34 $43.45 $43.24 $43.37 $41.29 113,234
2017-02-10 $42.81 $43.05 $42.75 $43.02 $40.96 87,973
2017-02-09 $42.51 $42.77 $42.43 $42.68 $40.63 62,885
2017-02-08 $42.57 $42.57 $42.33 $42.42 $40.38 64,160
2017-02-07 $42.57 $42.73 $42.51 $42.58 $40.54 91,083
2017-02-06 $42.26 $42.50 $42.20 $42.37 $40.34 64,713
2017-02-03 $42.00 $42.34 $41.95 $42.29 $40.26 140,639
2017-02-02 $41.75 $41.94 $41.56 $41.86 $39.85 64,871
2017-02-01 $42.02 $42.02 $41.64 $41.80 $39.79 76,574
2017-01-31 $41.89 $41.91 $41.51 $41.88 $39.87 82,489
2017-01-30 $42.10 $42.10 $41.62 $41.92 $39.91 96,410
2017-01-27 $42.15 $42.55 $42.15 $42.23 $40.20 81,782
2017-01-26 $41.97 $42.17 $41.85 $42.09 $40.07 105,712
2017-01-25 $42.20 $42.20 $41.82 $42.04 $40.02 217,609
2017-01-24 $41.72 $42.13 $41.70 $42.08 $40.06 113,380
2017-01-23 $42.05 $42.09 $41.53 $41.75 $39.75 87,410
2017-01-20 $42.27 $42.30 $41.80 $41.97 $39.96 74,580
2017-01-19 $42.08 $42.34 $41.84 $42.13 $40.11 84,400
2017-01-18 $41.89 $42.03 $41.79 $41.99 $39.98 69,924
2017-01-17 $42.11 $42.11 $41.70 $41.79 $39.78 97,286
2017-01-13 $42.09 $42.24 $42.09 $42.17 $40.15 92,453
2017-01-12 $42.24 $42.24 $41.61 $42.06 $40.04 104,295
2017-01-11 $42.28 $42.31 $41.95 $42.23 $40.20 58,338
2017-01-10 $42.33 $42.44 $42.19 $42.26 $40.23 92,351
2017-01-09 $42.59 $42.84 $42.19 $42.22 $40.19 123,078
2017-01-06 $42.44 $42.69 $42.33 $42.58 $40.54 79,185
2017-01-05 $42.41 $42.68 $42.14 $42.40 $40.37 68,127
2017-01-04 $42.23 $42.44 $42.20 $42.44 $40.40 101,998
2017-01-03 $42.07 $42.24 $41.90 $42.11 $40.09 147,118
2016-12-30 $42.06 $42.10 $41.65 $41.74 $39.74 68,196
2016-12-29 $42.01 $42.10 $41.82 $41.97 $39.96 74,148
2016-12-28 $42.29 $42.29 $41.85 $41.88 $39.87 84,120
2016-12-27 $42.35 $42.39 $42.12 $42.23 $40.20 73,926
2016-12-23 $42.16 $42.21 $42.01 $42.19 $40.17 105,812
2016-12-22 $42.16 $42.22 $41.99 $42.17 $40.15 109,736
2016-12-21 $42.49 $42.49 $42.16 $42.16 $40.14 78,489
2016-12-20 $42.29 $42.46 $42.23 $42.37 $40.34 109,422
2016-12-19 $42.18 $42.27 $42.08 $42.21 $40.18 78,109
2016-12-16 $42.05 $42.36 $41.84 $41.94 $39.93 101,892
2016-12-15 $42.21 $42.59 $42.11 $42.28 $40.01 340,994
2016-12-14 $42.50 $42.65 $42.16 $42.19 $39.92 112,784
2016-12-13 $42.76 $42.93 $42.40 $42.55 $40.26 159,725
2016-12-12 $42.62 $42.76 $42.15 $42.53 $40.24 469,948
2016-12-09 $42.98 $43.06 $42.91 $43.02 $40.71 275,454
2016-12-08 $43.48 $43.48 $42.91 $42.94 $40.63 166,930
2016-12-07 $43.07 $43.40 $42.89 $43.37 $41.04 160,050
2016-12-06 $42.81 $42.98 $42.58 $42.98 $40.67 139,466
2016-12-05 $43.06 $43.06 $42.75 $42.82 $40.52 211,506
2016-12-02 $42.68 $42.80 $42.55 $42.70 $40.40 189,453
2016-12-01 $42.69 $42.79 $42.46 $42.60 $40.31 203,475
2016-11-30 $42.95 $42.99 $42.57 $42.57 $40.28 154,811
2016-11-29 $42.65 $42.95 $42.59 $42.81 $40.51 165,723
2016-11-28 $42.72 $42.72 $42.47 $42.58 $40.29 203,347
2016-11-25 $42.71 $42.71 $42.48 $42.66 $40.36 93,502
2016-11-23 $42.20 $42.47 $42.19 $42.46 $40.18 169,344
2016-11-22 $42.00 $42.19 $41.90 $42.19 $39.92 273,323
2016-11-21 $41.86 $41.86 $41.61 $41.80 $39.55 184,658
2016-11-18 $41.75 $41.81 $41.50 $41.61 $39.37 204,361
2016-11-17 $41.81 $41.81 $41.56 $41.61 $39.37 224,541
2016-11-16 $41.87 $41.87 $41.47 $41.64 $39.40 182,341
2016-11-15 $42.21 $42.21 $41.63 $41.87 $39.62 251,545
2016-11-14 $41.88 $42.17 $41.85 $42.07 $39.81 635,983
2016-11-11 $41.20 $41.68 $41.09 $41.66 $39.42 606,989
2016-11-10 $41.07 $41.23 $40.75 $41.16 $38.95 561,718
2016-11-09 $40.32 $40.62 $39.50 $40.46 $38.28 844,450
2016-11-08 $38.69 $38.88 $38.62 $38.72 $36.64 50,104
2016-11-07 $38.50 $38.63 $38.33 $38.62 $36.54 38,502
2016-11-04 $37.91 $38.19 $37.84 $37.85 $35.81 78,641
2016-11-03 $38.07 $38.07 $37.72 $37.84 $35.80 17,413
2016-11-02 $38.25 $38.41 $37.99 $38.00 $35.95 205,546
2016-11-01 $38.50 $38.60 $38.10 $38.26 $36.20 77,638
2016-10-31 $38.52 $38.52 $38.34 $38.42 $36.35 29,670
2016-10-28 $38.21 $38.56 $38.21 $38.40 $36.33 37,488
2016-10-27 $38.75 $38.75 $38.08 $38.12 $36.07 46,622
2016-10-26 $38.21 $38.74 $38.18 $38.66 $36.58 42,655
2016-10-25 $38.03 $38.31 $38.03 $38.25 $36.19 34,751
2016-10-24 $37.90 $38.08 $37.90 $37.95 $35.91 40,019
2016-10-21 $37.63 $37.80 $37.46 $37.78 $35.74 21,501
2016-10-20 $37.90 $38.21 $37.73 $37.86 $35.82 16,696
2016-10-19 $37.96 $38.07 $37.89 $37.95 $35.91 49,773
2016-10-18 $37.94 $38.07 $37.84 $37.92 $35.88 17,138
2016-10-17 $37.70 $37.81 $37.67 $37.70 $35.67 27,432
2016-10-14 $37.85 $37.96 $37.70 $37.71 $35.68 16,886
2016-10-13 $37.44 $37.74 $37.28 $37.65 $35.62 352,948
2016-10-12 $37.58 $37.81 $37.55 $37.68 $35.65 30,810
2016-10-11 $38.04 $38.04 $37.46 $37.57 $35.55 36,674
2016-10-10 $38.28 $38.38 $38.12 $38.12 $36.07 20,306
2016-10-07 $38.27 $38.40 $37.75 $37.99 $35.95 28,384
2016-10-06 $38.53 $38.68 $38.37 $38.63 $36.55 241,368
2016-10-05 $38.48 $38.68 $38.48 $38.54 $36.47 20,182
2016-10-04 $38.76 $38.80 $38.30 $38.36 $36.29 23,465
2016-10-03 $38.52 $38.73 $38.48 $38.63 $36.55 48,846
2016-09-30 $38.74 $38.83 $38.40 $38.77 $36.68 20,089
2016-09-29 $38.94 $39.05 $38.50 $38.59 $36.51 38,696
2016-09-28 $38.88 $39.04 $38.69 $39.04 $36.94 14,521
2016-09-27 $38.59 $38.88 $38.55 $38.81 $36.72 19,944
2016-09-26 $38.52 $38.79 $38.35 $38.61 $36.53 31,698
2016-09-23 $38.74 $38.78 $38.63 $38.66 $36.58 30,356
2016-09-22 $38.67 $38.88 $38.67 $38.85 $36.76 20,278
2016-09-21 $38.00 $38.41 $37.96 $38.38 $36.32 24,785
2016-09-20 $38.10 $38.10 $37.87 $37.89 $35.85 486,650
2016-09-19 $37.86 $38.16 $37.86 $37.96 $35.92 28,283
2016-09-16 $38.33 $38.33 $37.72 $37.77 $35.74 40,883
2016-09-15 $37.96 $38.40 $37.96 $38.36 $36.05 14,832
2016-09-14 $38.23 $38.36 $37.91 $37.98 $35.69 35,913
2016-09-13 $38.49 $38.52 $38.08 $38.21 $35.91 24,470
2016-09-12 $38.04 $38.70 $38.00 $38.64 $36.31 18,874
2016-09-09 $38.89 $38.89 $38.24 $38.24 $35.94 41,666
2016-09-08 $39.15 $39.24 $39.09 $39.15 $36.79 16,533
2016-09-07 $39.33 $39.34 $39.12 $39.21 $36.85 44,203
2016-09-06 $39.37 $39.42 $39.21 $39.36 $36.99 534,949
2016-09-02 $39.19 $39.36 $39.16 $39.31 $36.94 14,762
2016-09-01 $38.98 $39.03 $38.65 $39.02 $36.67 211,059
2016-08-31 $39.06 $39.06 $38.75 $38.94 $36.60 41,032
2016-08-30 $39.25 $39.25 $39.00 $39.07 $36.72 45,333
2016-08-29 $39.08 $39.34 $39.08 $39.23 $36.87 13,200
2016-08-26 $39.25 $39.42 $38.87 $39.03 $36.68 28,383
2016-08-25 $39.17 $39.31 $39.11 $39.20 $36.84 19,149
2016-08-24 $39.29 $39.35 $39.16 $39.20 $36.84 23,819
2016-08-23 $39.49 $39.56 $39.31 $39.31 $36.94 21,138
2016-08-22 $39.32 $39.50 $39.24 $39.41 $37.04 15,979
2016-08-19 $39.22 $39.40 $39.18 $39.37 $37.00 17,054
2016-08-18 $39.17 $39.37 $39.17 $39.31 $36.94 21,890
2016-08-17 $39.07 $39.16 $38.94 $39.16 $36.80 29,224
2016-08-16 $39.35 $39.50 $39.06 $39.06 $36.71 54,322
2016-08-15 $39.15 $39.53 $39.15 $39.44 $37.07 43,233
2016-08-12 $39.12 $39.12 $38.99 $39.10 $36.75 14,569
2016-08-11 $39.00 $39.19 $39.00 $39.15 $36.79 27,493
2016-08-10 $39.01 $39.01 $38.77 $38.89 $36.55 25,805
2016-08-09 $38.92 $39.01 $38.92 $38.98 $36.63 21,956
2016-08-08 $39.02 $39.04 $38.82 $38.88 $36.54 26,323
2016-08-05 $38.84 $39.02 $38.83 $38.99 $36.64 25,649
2016-08-04 $38.75 $38.93 $38.68 $38.74 $36.41 41,980
2016-08-03 $38.53 $38.62 $38.52 $38.60 $36.28 29,066
2016-08-02 $38.64 $38.69 $38.36 $38.53 $36.21 35,706
2016-08-01 $38.64 $38.82 $38.53 $38.74 $36.41 155,189
2016-07-29 $38.53 $38.73 $38.44 $38.70 $36.37 23,530
2016-07-28 $38.57 $38.72 $38.40 $38.64 $36.31 35,694
2016-07-27 $38.72 $38.74 $38.43 $38.58 $36.26 23,703
2016-07-26 $38.24 $38.53 $38.24 $38.53 $36.21 25,399
2016-07-25 $38.31 $38.31 $38.10 $38.20 $35.90 26,931
2016-07-22 $38.09 $38.38 $37.94 $38.35 $36.04 50,623
2016-07-21 $38.54 $38.57 $38.13 $38.25 $35.95 29,972
2016-07-20 $38.45 $38.59 $38.36 $38.55 $36.23 40,039
2016-07-19 $38.27 $38.59 $38.16 $38.36 $36.05 20,476
2016-07-18 $38.38 $38.38 $38.23 $38.24 $35.93 23,018
2016-07-15 $38.39 $38.39 $38.26 $38.29 $35.99 40,950
2016-07-14 $38.43 $38.51 $38.22 $38.30 $36.00 66,932
2016-07-13 $38.30 $38.32 $38.09 $38.24 $35.94 24,081
2016-07-12 $38.22 $38.32 $38.09 $38.21 $35.91 64,369
2016-07-11 $38.00 $38.20 $37.96 $38.09 $35.80 33,810
2016-07-08 $37.40 $37.93 $37.40 $37.89 $35.61 50,705
2016-07-07 $37.24 $37.37 $37.07 $37.19 $34.95 19,378
2016-07-06 $36.94 $37.25 $36.74 $37.24 $35.00 61,308
2016-07-05 $37.43 $37.43 $36.86 $36.97 $34.75 30,468
2016-07-01 $37.48 $37.60 $37.34 $37.42 $35.17 88,864
2016-06-30 $36.63 $37.44 $36.63 $37.44 $35.19 30,072
2016-06-29 $36.30 $36.64 $36.25 $36.61 $34.41 34,045
2016-06-28 $35.99 $36.03 $35.67 $36.03 $33.86 27,285
2016-06-27 $36.09 $36.09 $35.54 $35.63 $33.49 47,900
2016-06-24 $36.47 $36.93 $36.00 $36.35 $34.16 102,484
2016-06-23 $37.59 $37.59 $37.33 $37.42 $35.17 13,425
2016-06-22 $37.32 $37.49 $37.23 $37.27 $35.03 16,056
2016-06-21 $37.47 $37.47 $37.25 $37.31 $35.06 19,284
2016-06-20 $37.29 $37.56 $37.29 $37.33 $35.08 38,847
2016-06-17 $37.16 $37.16 $36.81 $36.97 $34.75 11,116
2016-06-16 $37.05 $37.31 $36.77 $37.25 $34.88 261,917
2016-06-15 $37.26 $37.37 $37.17 $37.21 $34.84 14,805
2016-06-14 $37.07 $37.21 $36.93 $37.20 $34.83 25,851
2016-06-13 $37.60 $37.67 $37.15 $37.15 $34.79 47,226
2016-06-10 $37.78 $37.84 $37.56 $37.65 $35.26 50,072
2016-06-09 $37.89 $38.03 $37.83 $37.99 $35.57 63,363
2016-06-08 $37.82 $38.01 $37.79 $38.01 $35.59 20,640
2016-06-07 $37.77 $37.92 $37.73 $37.78 $35.38 25,056
2016-06-06 $37.38 $37.75 $37.38 $37.67 $35.27 62,210
2016-06-03 $37.26 $37.45 $37.02 $37.37 $34.99 26,135
2016-06-02 $37.11 $37.28 $37.03 $37.28 $34.91 58,570
2016-06-01 $36.78 $37.17 $36.72 $37.11 $34.75 33,107
2016-05-31 $37.18 $37.18 $36.83 $36.96 $34.61 18,520
2016-05-27 $36.99 $37.10 $36.99 $37.08 $34.72 17,013
2016-05-26 $37.04 $37.10 $36.95 $36.97 $34.62 20,313
2016-05-25 $36.94 $37.07 $36.94 $37.00 $34.65 77,643
2016-05-24 $36.55 $37.02 $36.55 $36.92 $34.57 20,843
2016-05-23 $36.86 $36.86 $36.48 $36.48 $34.16 56,721
2016-05-20 $36.56 $36.78 $36.56 $36.71 $34.38 13,929
2016-05-19 $36.54 $36.54 $36.11 $36.38 $34.07 24,335
2016-05-18 $36.65 $36.93 $36.48 $36.68 $34.35 21,067
2016-05-17 $36.96 $36.99 $36.52 $36.67 $34.34 38,602
2016-05-16 $36.52 $37.04 $36.52 $36.95 $34.60 43,656
2016-05-13 $36.87 $36.89 $36.46 $36.56 $34.23 29,119
2016-05-12 $36.95 $37.01 $36.66 $36.84 $34.50 82,754
2016-05-11 $37.15 $37.15 $36.75 $36.80 $34.46 17,504
2016-05-10 $36.53 $37.13 $36.53 $37.10 $34.74 24,417
2016-05-09 $36.41 $36.55 $36.32 $36.42 $34.10 50,623
2016-05-06 $36.14 $36.42 $36.13 $36.41 $34.09 26,864
2016-05-05 $36.20 $36.32 $36.14 $36.26 $33.95 21,487
2016-05-04 $36.18 $36.25 $35.93 $36.06 $33.77 29,621
2016-05-03 $36.20 $36.41 $36.09 $36.32 $34.01 40,773
2016-05-02 $36.51 $36.62 $36.35 $36.61 $34.28 22,169
2016-04-29 $36.50 $36.59 $36.21 $36.41 $34.09 21,327
2016-04-28 $36.85 $36.99 $36.61 $36.65 $34.32 38,480
2016-04-27 $36.58 $37.08 $36.53 $37.01 $34.66 49,019
2016-04-26 $36.28 $36.49 $36.20 $36.49 $34.17 43,177
2016-04-25 $36.19 $36.29 $35.98 $36.05 $33.76 17,000
2016-04-22 $36.18 $36.37 $36.15 $36.34 $34.03 18,708
2016-04-21 $36.28 $36.38 $36.10 $36.12 $33.82 27,749
2016-04-20 $36.17 $36.49 $36.14 $36.28 $33.97 24,710
2016-04-19 $36.26 $36.34 $36.10 $36.20 $33.90 34,700
2016-04-18 $35.86 $36.22 $35.85 $36.19 $33.89 30,394
2016-04-15 $35.85 $36.00 $35.84 $36.00 $33.71 18,610
2016-04-14 $36.00 $36.04 $35.79 $35.89 $33.61 35,542
2016-04-13 $35.73 $36.00 $35.68 $35.97 $33.68 16,399
2016-04-12 $35.32 $35.62 $35.32 $35.55 $33.29 16,683
2016-04-11 $35.54 $35.63 $35.34 $35.35 $33.10 16,651
2016-04-08 $35.48 $35.66 $35.32 $35.38 $33.13 17,859
2016-04-07 $35.29 $35.46 $35.15 $35.29 $33.05 11,057
2016-04-06 $35.12 $35.52 $35.08 $35.49 $33.23 30,737
2016-04-05 $35.06 $35.29 $35.06 $35.13 $32.90 24,472
2016-04-04 $35.43 $35.56 $35.25 $35.28 $33.04 22,018
2016-04-01 $35.15 $35.48 $34.91 $35.44 $33.19 16,788
2016-03-31 $35.43 $35.43 $35.19 $35.32 $33.07 29,389
2016-03-30 $35.52 $35.67 $35.39 $35.47 $33.21 34,999
2016-03-29 $34.92 $35.42 $34.76 $35.42 $33.17 15,722
2016-03-28 $35.04 $35.09 $34.85 $35.00 $32.77 18,495
2016-03-24 $34.97 $34.97 $34.73 $34.96 $32.74 34,929
2016-03-23 $35.32 $35.36 $35.14 $35.14 $32.90 38,669
2016-03-22 $35.24 $35.48 $35.24 $35.39 $33.14 66,405
2016-03-21 $35.34 $35.47 $35.25 $35.38 $33.13 54,830
2016-03-18 $35.13 $35.37 $35.11 $35.34 $33.09 34,590
2016-03-17 $34.57 $35.10 $34.55 $35.06 $32.78 34,648
2016-03-16 $34.20 $34.64 $34.20 $34.57 $32.32 34,239
2016-03-15 $34.15 $34.28 $34.01 $34.27 $32.04 17,456
2016-03-14 $34.25 $34.50 $34.25 $34.34 $32.10 23,739
2016-03-11 $34.21 $34.57 $34.21 $34.46 $32.21 39,706
2016-03-10 $34.25 $34.35 $33.77 $33.96 $31.75 26,461
2016-03-09 $34.24 $34.28 $34.11 $34.15 $31.92 18,735
2016-03-08 $34.15 $34.20 $33.99 $34.01 $31.79 20,253
2016-03-07 $34.37 $34.51 $34.22 $34.33 $32.09 26,432
2016-03-04 $34.34 $34.71 $34.32 $34.49 $32.24 31,097
2016-03-03 $34.19 $34.39 $34.08 $34.39 $32.15 29,563
2016-03-02 $34.08 $34.28 $34.02 $34.22 $31.99 53,790
2016-03-01 $33.78 $34.10 $33.71 $34.06 $31.84 58,793
2016-02-29 $33.84 $34.03 $33.71 $33.73 $31.53 15,960
2016-02-26 $34.03 $34.06 $33.82 $33.85 $31.64 28,141
2016-02-25 $33.46 $33.77 $33.43 $33.75 $31.55 26,807
2016-02-24 $33.07 $33.37 $32.88 $33.34 $31.17 71,382
2016-02-23 $33.35 $33.47 $33.23 $33.32 $31.15 45,500
2016-02-22 $33.25 $33.71 $33.25 $33.41 $31.23 25,076
2016-02-19 $32.86 $33.02 $32.73 $32.98 $30.83 24,824
2016-02-18 $32.99 $33.10 $32.87 $32.95 $30.80 34,088
2016-02-17 $32.52 $32.97 $32.52 $32.89 $30.75 30,056
2016-02-16 $32.00 $32.38 $31.83 $32.33 $30.22 84,226
2016-02-12 $31.49 $31.69 $31.32 $31.65 $29.59 48,958
2016-02-11 $31.54 $31.69 $30.80 $31.31 $29.27 100,789
2016-02-10 $32.11 $32.50 $32.00 $32.01 $29.92 37,025
2016-02-09 $31.81 $32.15 $31.59 $31.93 $29.85 295,179
2016-02-08 $32.19 $32.19 $31.73 $32.10 $30.01 49,028
2016-02-05 $32.96 $32.96 $32.45 $32.52 $30.40 14,821
2016-02-04 $32.74 $33.37 $32.74 $33.04 $30.89 42,241
2016-02-03 $32.55 $32.79 $32.08 $32.74 $30.61 47,248
2016-02-02 $32.86 $32.86 $32.30 $32.42 $30.31 565,630
2016-02-01 $33.12 $33.33 $32.87 $33.23 $31.06 34,226
2016-01-29 $32.72 $33.31 $32.72 $33.31 $31.14 49,910
2016-01-28 $32.63 $32.63 $32.26 $32.52 $30.40 37,569
2016-01-27 $32.91 $32.98 $32.30 $32.43 $30.32 175,928
2016-01-26 $32.76 $33.32 $32.76 $33.27 $31.10 109,435
2016-01-25 $33.20 $33.20 $32.76 $32.80 $30.66 64,619
2016-01-22 $33.05 $33.29 $32.87 $33.24 $31.07 76,162
2016-01-21 $32.99 $33.10 $32.66 $32.74 $30.61 31,483
2016-01-20 $32.91 $33.13 $32.04 $32.90 $30.76 117,618
2016-01-19 $33.65 $33.68 $32.98 $33.32 $31.15 124,263
2016-01-15 $33.23 $33.51 $32.95 $33.41 $31.23 85,291
2016-01-14 $33.86 $34.10 $33.38 $33.92 $31.71 91,652
2016-01-13 $34.75 $34.77 $33.66 $33.78 $31.58 38,844
2016-01-12 $34.51 $34.64 $34.18 $34.60 $32.35 73,044
2016-01-11 $34.27 $34.35 $33.96 $34.32 $32.08 76,734
2016-01-08 $34.59 $34.72 $34.05 $34.10 $31.88 38,624
2016-01-07 $34.71 $34.98 $34.37 $34.48 $32.23 328,354
2016-01-06 $35.22 $35.63 $35.02 $35.26 $32.96 530,534
2016-01-05 $35.35 $35.67 $35.35 $35.60 $33.28 25,750
2016-01-04 $35.23 $35.25 $34.93 $35.24 $32.94 418,633
2015-12-31 $35.90 $35.92 $35.55 $35.64 $33.32 142,409
2015-12-30 $36.18 $36.26 $35.96 $36.00 $33.65 53,764
2015-12-29 $36.02 $36.26 $36.02 $36.20 $33.84 525,493
2015-12-28 $35.87 $35.90 $35.58 $35.81 $33.48 37,272
2015-12-24 $35.93 $36.00 $35.89 $35.96 $33.62 6,919
2015-12-23 $35.77 $35.96 $35.65 $35.90 $33.56 86,654
2015-12-22 $35.37 $35.70 $35.23 $35.58 $33.26 56,753
2015-12-21 $35.00 $35.22 $34.98 $35.19 $32.90 46,772
2015-12-18 $35.08 $35.10 $34.73 $34.74 $32.48 34,531
2015-12-17 $36.14 $36.14 $35.55 $35.55 $32.98 22,203
2015-12-16 $35.61 $36.03 $35.49 $35.93 $33.34 79,396
2015-12-15 $35.41 $35.57 $35.31 $35.34 $32.79 122,906
2015-12-14 $35.32 $35.35 $34.95 $35.17 $32.63 39,593
2015-12-11 $35.56 $35.61 $35.22 $35.27 $32.72 27,145
2015-12-10 $35.75 $36.08 $35.69 $35.91 $33.31 27,292
2015-12-09 $35.86 $36.20 $35.50 $35.63 $33.06 163,934
2015-12-08 $36.13 $36.13 $35.81 $35.91 $33.32 46,392
2015-12-07 $36.45 $36.45 $36.10 $36.30 $33.68 92,876
2015-12-04 $35.95 $36.45 $35.95 $36.40 $33.77 29,048
2015-12-03 $36.48 $36.48 $35.71 $35.85 $33.26 80,313
2015-12-02 $36.78 $36.78 $36.24 $36.31 $33.69 61,935
2015-12-01 $36.70 $36.79 $36.53 $36.65 $34.00 59,061
2015-11-30 $36.79 $36.79 $36.44 $36.49 $33.85 103,421
2015-11-27 $36.60 $36.68 $36.53 $36.65 $34.00 47,068
2015-11-25 $36.89 $36.89 $36.55 $36.58 $33.94 47,223
2015-11-24 $36.59 $36.69 $36.38 $36.63 $33.98 84,857
2015-11-23 $36.75 $36.79 $36.50 $36.61 $33.97 81,610
2015-11-20 $36.73 $36.87 $36.63 $36.70 $34.05 143,735
2015-11-19 $36.41 $36.46 $36.23 $36.46 $33.83 148,911
2015-11-18 $35.99 $36.23 $35.85 $36.21 $33.59 92,588
2015-11-17 $35.97 $36.06 $35.70 $35.79 $33.21 217,527
2015-11-16 $34.84 $35.72 $34.80 $35.72 $33.14 649,347
2015-11-13 $34.93 $35.03 $34.74 $34.77 $32.26 24,165
2015-11-12 $35.30 $35.35 $35.00 $35.00 $32.47 22,808
2015-11-11 $35.57 $35.57 $35.37 $35.40 $32.84 26,003
2015-11-10 $35.43 $35.47 $35.13 $35.42 $32.86 12,322
2015-11-09 $35.77 $35.77 $35.33 $35.47 $32.91 23,774
2015-11-06 $35.82 $35.86 $35.57 $35.85 $33.26 31,025
2015-11-05 $35.90 $36.02 $35.65 $35.93 $33.34 20,303
2015-11-04 $36.06 $36.25 $35.91 $35.96 $33.36 333,553
2015-11-03 $36.05 $36.13 $35.89 $36.01 $33.41 27,137
2015-11-02 $35.74 $36.12 $35.74 $36.08 $33.47 23,719
2015-10-30 $35.87 $35.92 $35.72 $35.75 $33.17 27,713
2015-10-29 $35.69 $35.89 $35.57 $35.78 $33.20 25,170
2015-10-28 $35.26 $35.86 $35.26 $35.85 $33.26 40,655
2015-10-27 $34.98 $35.18 $34.98 $35.07 $32.53 369,752
2015-10-26 $35.10 $35.19 $34.98 $35.06 $32.53 15,531
2015-10-23 $35.21 $35.25 $34.93 $35.15 $32.61 20,336
2015-10-22 $34.21 $35.10 $34.21 $34.96 $32.44 63,631
2015-10-21 $34.25 $34.38 $34.07 $34.11 $31.65 25,906
2015-10-20 $33.93 $34.23 $33.82 $34.08 $31.62 22,514
2015-10-19 $33.92 $33.99 $33.84 $33.93 $31.48 24,281
2015-10-16 $34.22 $34.22 $33.82 $33.99 $31.54 21,561
2015-10-15 $33.89 $34.05 $33.71 $34.05 $31.59 21,455
2015-10-14 $34.38 $34.45 $33.77 $33.77 $31.33 25,846
2015-10-13 $34.64 $34.73 $34.41 $34.41 $31.92 26,332
2015-10-12 $34.80 $34.85 $34.65 $34.81 $32.30 26,093
2015-10-09 $34.67 $34.91 $34.65 $34.76 $32.25 41,478
2015-10-08 $34.11 $34.68 $34.03 $34.61 $32.11 31,263
2015-10-07 $34.20 $34.24 $33.93 $34.14 $31.67 19,580
2015-10-06 $33.78 $33.92 $33.71 $33.79 $31.35 33,512
2015-10-05 $33.36 $33.86 $33.36 $33.83 $31.39 22,773
2015-10-02 $32.47 $33.17 $32.36 $33.17 $30.77 21,455
2015-10-01 $32.87 $32.94 $32.52 $32.81 $30.44 20,267
2015-09-30 $32.61 $32.87 $32.56 $32.85 $30.48 17,533
2015-09-29 $32.28 $32.44 $32.12 $32.35 $30.01 30,768
2015-09-28 $32.69 $32.69 $32.27 $32.27 $29.94 18,385
2015-09-25 $33.22 $33.22 $32.82 $32.85 $30.48 34,496
2015-09-24 $32.76 $32.94 $32.42 $32.92 $30.54 43,453
2015-09-23 $33.40 $33.40 $32.92 $33.00 $30.62 67,053
2015-09-22 $33.50 $33.53 $33.19 $33.37 $30.96 28,627
2015-09-21 $33.98 $34.26 $33.84 $33.91 $31.46 23,867
2015-09-18 $33.96 $34.19 $33.81 $33.85 $31.41 19,871
2015-09-17 $34.57 $34.95 $34.44 $34.44 $31.88 25,376
2015-09-16 $34.43 $34.56 $34.35 $34.55 $31.99 15,276
2015-09-15 $34.13 $34.47 $34.03 $34.38 $31.83 31,195
2015-09-14 $34.31 $34.31 $34.01 $34.03 $31.51 13,221
2015-09-11 $33.94 $34.24 $33.94 $34.22 $31.68 37,353
2015-09-10 $34.12 $34.37 $34.00 $34.16 $31.63 11,988
2015-09-09 $34.68 $34.75 $34.12 $34.16 $31.63 40,149
2015-09-08 $33.99 $34.48 $33.98 $34.48 $31.93 20,134
2015-09-04 $33.62 $33.69 $33.45 $33.53 $31.04 27,510
2015-09-03 $33.93 $34.32 $33.91 $34.01 $31.49 123,405
2015-09-02 $33.49 $33.83 $33.39 $33.83 $31.32 33,520
2015-09-01 $33.43 $33.55 $33.02 $33.14 $30.68 34,431
2015-08-31 $34.23 $34.33 $33.95 $34.05 $31.52 22,864
2015-08-28 $34.17 $34.41 $34.16 $34.38 $31.83 28,548
2015-08-27 $34.06 $34.43 $33.83 $34.29 $31.75 88,048
2015-08-26 $33.50 $33.80 $32.91 $33.78 $31.27 208,302

Invesco Aerospace & Defense ETF (PPA) News Headlines

British investment bank says buy defense stocks, brace for $100 oil and 10% stock market correction

Turmoil in the Middle East could cause dramatic moves in the financial markets, according to U.K. investment bank Liberum Capital.

cnbc.com April 15, 2024
Recent Invesco Aerospace & Defense ETF (PPA) News
Similar Companies to Invesco Aerospace & Defense ETF (PPA) 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.