Invesco S&P SmallCap Consumer Staples ETF (PSCC) Exchange: NASDAQ

Data as of Aug. 20, 2025

$34.43 ($-0.28) -0.80%

Invesco S&P SmallCap Consumer Staples ETF - Daily Information
Click for more stock information on Invesco S&P SmallCap Consumer Staples ETF.
Daily Information Data
Date Aug. 20, 2025
Open $34.36
Previous Close $34.43
High $34.50
Low $34.36
Adjusted Open $34.36
Previous Adjusted Close $34.43
Adjusted High $34.50
Adjusted Low $34.36

About Invesco S&P SmallCap Consumer Staples ETF (PSCC)

The Fund generally will invest at least 90% of its total assets in the securities of small-capitalization U.S. consumer staples companies that comprise the Underlying Index. These companies are principally engaged in the business of providing consumer goods and services that have non-cyclical characteristics, including tobacco, food and beverage, and non-discretionary retail. S&P Dow Jones Indices, LLC (“S&P DJI” or the “Index Provider”) defines sectors according to the Global Industry Classification Standard (“GICS®”) and compiles, maintains and calculates the Underlying Index strictly in accordance with its guidelines and mandated procedures. As of August 31, 2019, the Underlying Index was comprised of 24 securities with market capitalizations ranging from $92.6 million to $3.6 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 August 31, 2019, the Fund had significant exposure to the consumer staples sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.

Historical Stock Data for Invesco S&P SmallCap Consumer Staples ETF (PSCC)

Date Open High Low Close Adj.Close Volume
2025-08-01 $34.36 $34.50 $34.36 $34.43 $34.43 2,179
2025-07-31 $35.03 $35.03 $34.59 $34.71 $34.71 5,139
2025-07-30 $35.15 $35.65 $35.02 $35.12 $35.12 3,167
2025-07-29 $35.00 $35.22 $34.88 $35.05 $35.05 7,132
2025-07-28 $35.29 $35.30 $34.93 $34.94 $34.94 3,568
2025-07-25 $34.99 $35.25 $34.99 $35.25 $35.25 16,363
2025-07-24 $35.85 $35.85 $35.19 $35.19 $35.19 2,161
2025-07-23 $35.99 $36.65 $35.93 $36.36 $36.36 15,213
2025-07-22 $35.00 $35.61 $35.00 $35.53 $35.53 8,087
2025-07-21 $35.14 $35.31 $34.88 $34.88 $34.88 3,614
2025-07-18 $35.53 $35.64 $34.96 $35.04 $35.04 11,372
2025-07-17 $34.83 $35.54 $34.83 $35.49 $35.49 6,884
2025-07-16 $34.78 $34.91 $34.60 $34.89 $34.89 8,429
2025-07-15 $35.05 $35.05 $34.37 $34.37 $34.37 6,452
2025-07-14 $34.84 $35.00 $34.66 $34.97 $34.97 5,927
2025-07-11 $34.60 $34.93 $34.48 $34.86 $34.86 11,985
2025-07-10 $34.22 $34.91 $34.22 $34.61 $34.61 3,806
2025-07-09 $34.08 $34.11 $33.65 $34.11 $34.11 5,942
2025-07-08 $33.99 $34.11 $33.78 $34.06 $34.06 6,545
2025-07-07 $34.24 $34.26 $33.85 $33.98 $33.98 4,530
2025-07-03 $34.50 $34.50 $34.33 $34.43 $34.43 2,182
2025-07-02 $34.33 $34.46 $34.23 $34.46 $34.46 3,619
2025-07-01 $33.19 $34.56 $33.19 $34.15 $34.15 5,382
2025-06-30 $33.21 $33.30 $33.01 $33.25 $33.25 10,431
2025-06-27 $33.33 $33.39 $33.07 $33.18 $33.18 4,114
2025-06-26 $33.23 $33.26 $33.08 $33.13 $33.13 12,651
2025-06-25 $33.78 $33.78 $33.09 $33.09 $33.09 9,873
2025-06-24 $33.83 $33.93 $33.71 $33.83 $33.83 8,125
2025-06-23 $33.31 $33.81 $33.31 $33.81 $33.81 5,376
2025-06-20 $33.59 $33.82 $33.23 $33.39 $33.19 18,922
2025-06-18 $33.53 $33.80 $33.49 $33.49 $33.29 11,568
2025-06-17 $33.73 $33.85 $33.53 $33.53 $33.33 3,278
2025-06-16 $33.75 $33.88 $33.65 $33.88 $33.68 4,675
2025-06-13 $34.04 $34.04 $33.55 $33.55 $33.35 7,227
2025-06-12 $33.94 $34.19 $33.87 $34.19 $33.99 1,507
2025-06-11 $34.50 $34.50 $33.98 $34.05 $33.85 3,666
2025-06-10 $34.78 $34.93 $34.50 $34.59 $34.39 4,582
2025-06-09 $34.87 $34.87 $34.75 $34.81 $34.60 2,673
2025-06-06 $34.60 $34.86 $34.60 $34.86 $34.86 9,005
2025-06-05 $34.74 $34.74 $34.53 $34.53 $34.53 2,363
2025-06-04 $34.67 $34.70 $34.64 $34.68 $34.68 1,582
2025-06-03 $35.12 $35.13 $34.99 $35.12 $35.12 3,016
2025-06-02 $34.84 $35.21 $34.84 $35.21 $35.21 2,205
2025-05-30 $35.03 $35.39 $35.03 $35.39 $35.39 2,988
2025-05-29 $35.02 $35.18 $34.83 $35.18 $35.18 2,635
2025-05-28 $35.22 $35.22 $34.86 $34.86 $34.86 4,680
2025-05-27 $35.01 $35.35 $34.98 $35.35 $35.35 4,338
2025-05-23 $34.62 $34.75 $34.44 $34.75 $34.75 7,953
2025-05-22 $35.10 $35.10 $34.75 $34.87 $34.87 7,360
2025-05-21 $35.71 $35.71 $35.10 $35.10 $35.10 2,031
2025-05-20 $35.78 $36.01 $35.78 $36.01 $36.01 2,977
2025-05-19 $35.55 $35.82 $35.55 $35.82 $35.82 6,894
2025-05-16 $35.38 $35.92 $35.38 $35.92 $35.92 1,442
2025-05-15 $34.90 $35.25 $34.89 $35.25 $35.25 4,614
2025-05-14 $34.58 $34.58 $34.32 $34.37 $34.37 2,907
2025-05-13 $34.65 $34.75 $34.54 $34.54 $34.54 5,206
2025-05-12 $34.87 $35.15 $34.46 $34.68 $34.68 10,677
2025-05-09 $34.51 $34.52 $34.18 $34.19 $34.19 1,126
2025-05-08 $34.25 $34.46 $34.25 $34.39 $34.39 3,305
2025-05-07 $34.71 $34.71 $34.03 $34.22 $34.22 5,193
2025-05-06 $34.66 $35.00 $34.60 $34.93 $34.93 1,153
2025-05-05 $34.76 $35.21 $34.76 $35.02 $35.02 2,432
2025-05-02 $34.83 $35.06 $34.83 $35.06 $35.06 2,061
2025-05-01 $34.72 $34.76 $34.30 $34.51 $34.51 2,810
2025-04-30 $34.29 $34.84 $34.28 $34.78 $34.78 4,942
2025-04-29 $34.13 $34.71 $34.13 $34.67 $34.67 4,633
2025-04-28 $34.30 $34.32 $34.05 $34.28 $34.28 2,244
2025-04-25 $34.26 $34.26 $34.03 $34.25 $34.25 5,035
2025-04-24 $34.35 $34.45 $34.12 $34.37 $34.37 5,098
2025-04-23 $34.79 $34.79 $34.29 $34.43 $34.43 3,862
2025-04-22 $33.98 $34.41 $33.98 $34.25 $34.25 9,095
2025-04-21 $33.84 $33.91 $33.48 $33.67 $33.67 5,346
2025-04-17 $33.74 $34.07 $33.74 $34.02 $34.02 11,707
2025-04-16 $34.01 $34.01 $33.43 $33.45 $33.45 6,347
2025-04-15 $34.46 $34.46 $33.96 $33.96 $33.96 1,896
2025-04-14 $34.61 $34.64 $34.31 $34.55 $34.55 12,494
2025-04-11 $33.52 $34.33 $33.52 $34.33 $34.33 5,369
2025-04-10 $33.44 $33.77 $33.32 $33.55 $33.55 4,572
2025-04-09 $31.91 $34.07 $31.91 $33.90 $33.90 10,008
2025-04-08 $34.20 $34.20 $32.27 $32.30 $32.30 11,474
2025-04-07 $32.83 $34.36 $32.65 $33.37 $33.37 28,534
2025-04-04 $33.82 $34.31 $33.63 $33.94 $33.94 43,312
2025-04-03 $34.35 $35.09 $34.35 $34.65 $34.65 46,586
2025-04-02 $34.99 $35.44 $34.99 $35.36 $35.36 2,687
2025-04-01 $34.97 $35.24 $34.90 $35.24 $35.24 8,198
2025-03-31 $34.74 $35.09 $34.74 $35.06 $35.06 3,562
2025-03-28 $35.11 $35.11 $34.64 $34.83 $34.83 8,731
2025-03-27 $34.57 $35.13 $34.57 $35.13 $35.13 6,883
2025-03-26 $34.41 $34.56 $34.41 $34.56 $34.56 3,582
2025-03-25 $34.69 $34.69 $34.39 $34.40 $34.40 4,252
2025-03-24 $34.36 $34.76 $34.36 $34.76 $34.76 3,623
2025-03-21 $34.37 $34.60 $34.14 $34.35 $34.35 11,295
2025-03-20 $34.70 $34.71 $34.59 $34.67 $34.67 4,655
2025-03-19 $35.05 $35.05 $34.91 $34.91 $34.91 9,253
2025-03-18 $35.48 $35.48 $34.99 $35.08 $35.08 10,180
2025-03-17 $35.35 $35.72 $35.34 $35.58 $35.58 5,370
2025-03-14 $34.90 $34.98 $34.60 $34.95 $34.95 5,416
2025-03-13 $35.25 $35.37 $34.58 $34.72 $34.72 6,855
2025-03-12 $35.75 $35.76 $35.11 $35.30 $35.30 5,771
2025-03-11 $36.19 $36.19 $35.93 $35.94 $35.94 1,393
2025-03-10 $36.57 $36.96 $36.32 $36.38 $36.38 7,127
2025-03-07 $35.61 $36.72 $35.60 $36.57 $36.57 5,902
2025-03-06 $35.30 $35.78 $35.30 $35.78 $35.78 5,753
2025-03-05 $35.73 $35.74 $35.40 $35.55 $35.55 13,497
2025-03-04 $35.87 $36.12 $35.67 $35.67 $35.67 5,615
2025-03-03 $36.52 $36.68 $36.04 $36.12 $36.12 3,419
2025-02-28 $36.37 $36.60 $36.21 $36.55 $36.55 5,328
2025-02-27 $36.56 $36.56 $36.23 $36.25 $36.25 5,042
2025-02-26 $36.88 $36.88 $36.42 $36.54 $36.54 2,229
2025-02-25 $37.07 $37.30 $37.07 $37.30 $37.30 1,789
2025-02-24 $37.28 $37.28 $36.91 $36.91 $36.91 8,904
2025-02-21 $36.84 $37.03 $36.67 $36.83 $36.83 9,298
2025-02-20 $36.70 $36.84 $36.61 $36.69 $36.69 7,223
2025-02-19 $36.66 $36.97 $36.53 $36.91 $36.91 5,031
2025-02-18 $37.19 $37.19 $36.49 $36.63 $36.63 15,943
2025-02-14 $38.16 $38.19 $37.11 $37.12 $37.12 3,848
2025-02-13 $37.44 $38.05 $37.44 $38.04 $38.04 5,295
2025-02-12 $37.10 $37.57 $37.10 $37.24 $37.24 1,485
2025-02-11 $37.21 $37.47 $37.21 $37.47 $37.47 3,006
2025-02-10 $37.08 $37.08 $36.55 $36.94 $36.94 4,857
2025-02-07 $37.50 $37.52 $36.99 $36.99 $36.99 2,353
2025-02-06 $37.65 $37.73 $37.36 $37.48 $37.48 1,836
2025-02-05 $37.23 $37.23 $37.03 $37.18 $37.18 3,963
2025-02-04 $37.19 $37.28 $36.84 $37.22 $37.22 2,253
2025-02-03 $37.02 $37.49 $37.01 $37.24 $37.24 8,269
2025-01-31 $38.13 $38.13 $37.48 $37.53 $37.53 5,996
2025-01-30 $38.14 $38.40 $38.07 $38.27 $38.27 4,923
2025-01-29 $37.92 $38.21 $37.92 $38.05 $38.05 6,731
2025-01-28 $38.48 $38.48 $38.02 $38.02 $38.02 4,723
2025-01-27 $37.55 $38.63 $37.55 $38.58 $38.58 6,449
2025-01-24 $37.57 $37.68 $37.45 $37.68 $37.68 2,965
2025-01-23 $37.41 $37.62 $37.26 $37.62 $37.62 3,177
2025-01-22 $37.82 $37.82 $37.46 $37.52 $37.52 12,725
2025-01-21 $37.54 $38.00 $37.54 $38.00 $38.00 14,419
2025-01-17 $37.57 $37.57 $37.45 $37.52 $37.52 2,108
2025-01-16 $36.97 $37.25 $36.85 $37.25 $37.25 2,802
2025-01-15 $37.56 $37.56 $36.99 $37.02 $37.02 1,485
2025-01-14 $36.85 $36.92 $36.79 $36.92 $36.92 5,607
2025-01-13 $36.35 $36.69 $36.34 $36.69 $36.69 4,446
2025-01-10 $36.94 $36.94 $36.34 $36.37 $36.37 6,099
2025-01-08 $37.26 $37.41 $37.05 $37.41 $37.41 6,750
2025-01-07 $37.56 $37.56 $37.27 $37.31 $37.31 3,045
2025-01-06 $38.30 $38.31 $37.46 $37.46 $37.46 9,284
2025-01-03 $37.85 $38.27 $37.85 $38.16 $38.16 2,939
2025-01-02 $38.30 $38.30 $37.92 $38.07 $38.07 7,251
2024-12-31 $38.12 $38.12 $37.94 $38.04 $38.04 1,520
2024-12-30 $37.74 $37.84 $37.74 $37.80 $37.80 5,725
2024-12-27 $38.34 $38.42 $37.69 $37.97 $37.97 3,561
2024-12-26 $38.09 $38.42 $38.09 $38.42 $38.42 2,803
2024-12-24 $37.87 $38.27 $37.87 $38.27 $38.27 2,147
2024-12-23 $38.16 $38.22 $37.76 $37.80 $37.80 3,058
2024-12-20 $38.61 $38.80 $38.33 $38.33 $38.19 6,739
2024-12-19 $39.03 $39.08 $38.58 $38.72 $38.58 4,991
2024-12-18 $39.88 $39.88 $38.76 $38.76 $38.62 1,476
2024-12-17 $40.11 $40.18 $39.91 $39.91 $39.91 2,501
2024-12-16 $40.47 $40.86 $40.34 $40.37 $40.37 4,847
2024-12-13 $40.53 $40.53 $40.16 $40.44 $40.44 10,107
2024-12-12 $40.47 $40.71 $40.47 $40.58 $40.58 2,398
2024-12-11 $40.94 $41.03 $40.46 $40.46 $40.46 4,583
2024-12-10 $40.45 $40.98 $40.45 $40.84 $40.84 26,460
2024-12-09 $39.91 $40.59 $39.91 $40.35 $40.35 4,297
2024-12-06 $40.01 $40.01 $39.66 $39.76 $39.76 7,007
2024-12-05 $40.20 $40.24 $39.92 $39.92 $39.92 14,939
2024-12-04 $40.29 $40.43 $40.20 $40.24 $40.24 1,871
2024-12-03 $40.37 $40.37 $40.14 $40.28 $40.28 2,064
2024-12-02 $40.23 $40.62 $40.06 $40.59 $40.59 8,000
2024-11-29 $40.23 $40.23 $40.16 $40.20 $40.20 1,662
2024-11-27 $40.41 $40.60 $40.11 $40.27 $40.27 5,430
2024-11-26 $40.27 $40.27 $40.13 $40.19 $40.19 4,596
2024-11-25 $40.06 $40.67 $40.06 $40.45 $40.45 4,039
2024-11-22 $39.34 $39.70 $39.24 $39.69 $39.69 14,823
2024-11-21 $38.60 $39.12 $38.60 $39.12 $39.12 2,670
2024-11-20 $38.35 $38.57 $38.13 $38.57 $38.57 4,285
2024-11-19 $37.85 $38.33 $37.85 $38.33 $38.33 2,175
2024-11-18 $37.63 $38.11 $37.63 $38.02 $38.02 5,613
2024-11-15 $37.96 $37.96 $37.67 $37.69 $37.69 5,549
2024-11-14 $38.08 $38.28 $37.79 $37.88 $37.88 6,083
2024-11-13 $38.38 $38.38 $38.08 $38.08 $38.08 2,192
2024-11-12 $38.24 $38.62 $38.24 $38.32 $38.32 15,231
2024-11-11 $38.48 $38.93 $38.48 $38.78 $38.78 12,128
2024-11-08 $38.08 $38.46 $38.08 $38.46 $38.46 5,426
2024-11-07 $38.36 $38.63 $38.15 $38.15 $38.15 2,683
2024-11-06 $38.49 $39.03 $38.49 $38.51 $38.51 9,992
2024-11-05 $36.88 $37.44 $36.71 $37.44 $37.44 4,327
2024-11-04 $36.77 $36.96 $36.77 $36.93 $36.93 8,931
2024-11-01 $36.72 $36.72 $36.60 $36.71 $36.71 3,844
2024-10-31 $36.84 $36.89 $36.40 $36.43 $36.43 14,548
2024-10-30 $37.15 $37.18 $36.92 $36.92 $36.92 4,825
2024-10-29 $37.27 $37.45 $37.20 $37.33 $37.33 1,933
2024-10-28 $37.43 $37.57 $37.42 $37.44 $37.44 2,480
2024-10-25 $37.30 $37.39 $36.98 $37.00 $37.00 3,446
2024-10-24 $36.95 $37.16 $36.95 $37.14 $37.14 1,054
2024-10-23 $36.92 $37.03 $36.80 $36.95 $36.95 2,063
2024-10-22 $37.04 $37.09 $37.00 $37.04 $37.04 3,625
2024-10-21 $37.83 $37.83 $37.28 $37.32 $37.32 9,633
2024-10-18 $38.36 $38.36 $37.81 $37.83 $37.83 2,912
2024-10-17 $38.35 $38.47 $38.23 $38.45 $38.45 2,165
2024-10-16 $38.07 $38.43 $38.07 $38.36 $38.36 2,386
2024-10-15 $37.67 $38.18 $37.55 $37.97 $37.97 9,829
2024-10-14 $37.62 $37.66 $37.49 $37.66 $37.66 2,565
2024-10-11 $37.21 $37.62 $37.21 $37.62 $37.62 868
2024-10-10 $37.13 $37.20 $36.95 $37.20 $37.20 4,570
2024-10-09 $37.41 $37.42 $37.27 $37.29 $37.29 14,784
2024-10-08 $37.10 $37.25 $36.82 $37.24 $37.24 12,529
2024-10-07 $37.37 $37.37 $37.05 $37.11 $37.11 2,038
2024-10-04 $37.17 $37.50 $37.17 $37.43 $37.43 5,612
2024-10-03 $37.30 $37.30 $36.92 $36.92 $36.92 2,844
2024-10-02 $37.74 $37.74 $37.38 $37.43 $37.43 3,399
2024-10-01 $37.82 $38.08 $37.79 $38.08 $38.08 5,505
2024-09-30 $37.64 $37.80 $37.62 $37.73 $37.73 2,636
2024-09-27 $37.57 $37.90 $37.57 $37.69 $37.69 4,441
2024-09-26 $37.32 $37.50 $37.32 $37.38 $37.38 4,876
2024-09-25 $37.14 $37.14 $36.80 $36.82 $36.82 2,688
2024-09-24 $37.11 $37.18 $37.08 $37.08 $37.08 5,706
2024-09-23 $37.09 $37.16 $37.03 $37.05 $37.05 1,810
2024-09-20 $37.44 $37.58 $37.34 $37.34 $37.08 2,776
2024-09-19 $37.88 $37.88 $37.49 $37.53 $37.27 6,054
2024-09-18 $37.42 $37.89 $37.28 $37.37 $37.11 4,115
2024-09-17 $37.33 $37.72 $37.28 $37.30 $37.05 6,961
2024-09-16 $37.40 $37.45 $37.14 $37.23 $36.98 8,712
2024-09-13 $36.84 $37.24 $36.84 $37.18 $37.18 3,063
2024-09-12 $36.31 $36.64 $36.31 $36.61 $36.61 2,246
2024-09-11 $36.23 $36.23 $35.70 $36.14 $36.14 7,847
2024-09-10 $36.61 $36.61 $36.26 $36.34 $36.34 9,162
2024-09-09 $37.23 $37.23 $36.60 $36.60 $36.60 2,872
2024-09-06 $37.28 $37.36 $37.20 $37.20 $37.20 4,983
2024-09-05 $37.80 $37.82 $37.58 $37.65 $37.65 5,383
2024-09-04 $37.68 $37.71 $37.60 $37.69 $37.69 2,828
2024-09-03 $37.73 $37.83 $37.64 $37.66 $37.66 4,777
2024-08-30 $37.79 $37.93 $37.66 $37.89 $37.89 4,834
2024-08-29 $37.69 $37.78 $37.67 $37.67 $37.67 4,742
2024-08-28 $37.68 $38.00 $37.57 $37.69 $37.69 3,167
2024-08-27 $37.45 $37.85 $37.45 $37.80 $37.80 5,054
2024-08-26 $37.34 $37.60 $37.34 $37.45 $37.45 20,097
2024-08-23 $36.94 $37.44 $36.94 $37.19 $37.19 3,107
2024-08-22 $37.11 $37.11 $36.71 $36.75 $36.75 1,937
2024-08-21 $37.06 $37.15 $36.94 $37.15 $37.15 8,605
2024-08-20 $36.55 $36.74 $36.55 $36.68 $36.68 3,424
2024-08-19 $36.81 $36.99 $36.81 $36.95 $36.95 8,770
2024-08-16 $36.73 $36.88 $36.73 $36.76 $36.76 3,585
2024-08-15 $36.55 $36.92 $36.55 $36.71 $36.71 10,174
2024-08-14 $36.15 $36.15 $36.00 $36.10 $36.10 1,232
2024-08-13 $35.61 $36.01 $35.52 $36.01 $36.01 2,276
2024-08-12 $36.33 $36.33 $35.60 $35.60 $35.60 2,331
2024-08-09 $36.49 $36.54 $36.28 $36.31 $36.31 1,765
2024-08-08 $36.49 $36.60 $36.49 $36.60 $36.60 2,826
2024-08-07 $36.57 $36.57 $36.11 $36.12 $36.12 10,886
2024-08-06 $36.06 $36.16 $35.91 $36.02 $36.02 3,665
2024-08-05 $36.14 $36.30 $35.76 $35.93 $35.93 12,504
2024-08-02 $37.00 $37.33 $36.97 $37.32 $37.32 5,136
2024-08-01 $38.03 $38.03 $37.24 $37.58 $37.58 5,968
2024-07-31 $38.21 $38.34 $37.83 $37.96 $37.96 5,477
2024-07-30 $37.72 $38.11 $37.63 $38.11 $38.11 3,948
2024-07-29 $37.92 $37.95 $37.68 $37.76 $37.76 7,968
2024-07-26 $37.69 $37.90 $37.56 $37.88 $37.88 4,853
2024-07-25 $36.85 $37.57 $36.85 $37.33 $37.33 6,759
2024-07-24 $36.76 $37.06 $36.69 $36.69 $36.69 3,715
2024-07-23 $36.99 $37.05 $36.87 $36.94 $36.94 3,021
2024-07-22 $36.85 $36.85 $36.24 $36.79 $36.79 3,689
2024-07-19 $37.16 $37.16 $36.78 $36.80 $36.80 2,410
2024-07-18 $37.35 $37.72 $37.16 $37.22 $37.22 6,883
2024-07-17 $36.63 $37.61 $36.63 $37.48 $37.48 9,578
2024-07-16 $36.20 $36.82 $36.20 $36.82 $36.82 2,497
2024-07-15 $36.22 $36.23 $35.90 $35.91 $35.91 3,480
2024-07-12 $35.79 $36.01 $35.79 $35.97 $35.97 2,816
2024-07-11 $35.39 $35.55 $35.23 $35.55 $35.55 8,080
2024-07-10 $34.63 $34.82 $34.63 $34.71 $34.71 6,104
2024-07-09 $35.07 $35.07 $34.59 $34.61 $34.61 4,432
2024-07-08 $35.20 $35.46 $35.11 $35.11 $35.11 8,677
2024-07-05 $35.24 $35.24 $34.92 $35.17 $35.17 9,995
2024-07-03 $35.35 $35.36 $35.14 $35.15 $35.15 6,353
2024-07-02 $35.34 $35.34 $35.23 $35.29 $35.29 5,614
2024-07-01 $35.40 $35.54 $35.15 $35.24 $35.24 3,735
2024-06-28 $35.36 $35.44 $35.06 $35.29 $35.29 9,953
2024-06-27 $35.30 $35.30 $35.07 $35.26 $35.26 9,264
2024-06-26 $35.17 $35.31 $35.11 $35.20 $35.20 9,098
2024-06-25 $35.39 $35.47 $35.21 $35.47 $35.47 3,818
2024-06-24 $35.40 $35.67 $35.40 $35.51 $35.51 40,739
2024-06-21 $35.15 $35.54 $35.15 $35.43 $35.24 22,650
2024-06-20 $35.10 $35.51 $35.10 $35.26 $35.07 2,789
2024-06-18 $35.18 $35.40 $35.18 $35.29 $35.10 3,563
2024-06-17 $34.79 $35.35 $34.75 $35.32 $35.13 6,007
2024-06-14 $35.24 $35.24 $34.95 $34.96 $34.77 3,059
2024-06-13 $35.55 $35.55 $35.28 $35.39 $35.20 4,696
2024-06-12 $36.10 $36.22 $35.67 $35.71 $35.52 7,418
2024-06-11 $35.41 $35.69 $35.24 $35.69 $35.50 3,340
2024-06-10 $35.68 $35.68 $35.11 $35.49 $35.49 3,723
2024-06-07 $36.09 $36.09 $35.89 $35.89 $35.89 2,570
2024-06-06 $35.96 $36.27 $35.96 $36.23 $36.23 6,836
2024-06-05 $36.36 $36.36 $36.04 $36.11 $36.11 4,308
2024-06-04 $36.27 $36.30 $36.16 $36.30 $36.30 4,156
2024-06-03 $36.56 $36.71 $36.36 $36.49 $36.49 7,664
2024-05-31 $36.07 $36.52 $36.07 $36.50 $36.50 3,130
2024-05-30 $35.90 $36.07 $35.90 $35.95 $35.95 3,208
2024-05-29 $35.88 $35.94 $35.68 $35.70 $35.70 3,200
2024-05-28 $36.25 $36.37 $36.09 $36.17 $36.17 13,063
2024-05-24 $36.53 $36.53 $36.14 $36.21 $36.21 320,535
2024-05-23 $36.52 $36.58 $36.20 $36.30 $36.30 11,073
2024-05-22 $37.02 $37.09 $36.84 $36.87 $36.87 6,816
2024-05-21 $36.90 $37.14 $36.90 $37.14 $37.14 69,745
2024-05-20 $37.13 $37.22 $37.01 $37.01 $37.01 4,292
2024-05-17 $37.22 $37.35 $37.17 $37.21 $37.21 9,014
2024-05-16 $37.23 $37.46 $37.23 $37.46 $37.46 23,522
2024-05-15 $37.50 $37.51 $37.11 $37.16 $37.16 7,192
2024-05-14 $37.22 $37.33 $37.07 $37.26 $37.26 11,585
2024-05-13 $36.84 $37.21 $36.84 $37.00 $37.00 5,191
2024-05-10 $36.70 $36.86 $36.63 $36.86 $36.86 11,926
2024-05-09 $36.34 $36.81 $36.34 $36.81 $36.81 13,291
2024-05-08 $36.36 $36.49 $36.32 $36.46 $36.46 14,265
2024-05-07 $36.50 $36.73 $36.50 $36.65 $36.65 3,329
2024-05-06 $36.29 $36.29 $35.94 $36.03 $36.03 4,358
2024-05-03 $36.54 $36.54 $35.93 $36.14 $36.14 4,131
2024-05-02 $35.83 $36.20 $35.75 $36.13 $36.13 7,584
2024-05-01 $35.42 $35.94 $35.42 $35.69 $35.69 18,309
2024-04-30 $35.24 $35.51 $35.20 $35.35 $35.35 11,130
2024-04-29 $35.48 $35.71 $35.39 $35.56 $35.56 2,622
2024-04-26 $35.34 $35.55 $35.34 $35.41 $35.41 10,441
2024-04-25 $35.50 $35.50 $35.37 $35.40 $35.40 4,068
2024-04-24 $35.64 $35.89 $35.64 $35.89 $35.89 5,842
2024-04-23 $35.58 $36.12 $35.58 $35.95 $35.95 6,396
2024-04-22 $35.60 $35.67 $35.43 $35.47 $35.47 7,865
2024-04-19 $34.87 $35.52 $34.87 $35.52 $35.52 3,026
2024-04-18 $34.98 $35.05 $34.84 $34.97 $34.97 15,948
2024-04-17 $35.01 $35.25 $34.73 $34.77 $34.77 6,938
2024-04-16 $34.72 $34.92 $34.64 $34.92 $34.92 3,457
2024-04-15 $35.19 $35.25 $34.86 $34.89 $34.89 78,009
2024-04-12 $35.27 $35.34 $34.93 $34.93 $34.93 2,894
2024-04-11 $35.33 $35.55 $35.33 $35.36 $35.36 4,636
2024-04-10 $35.74 $35.74 $35.08 $35.27 $35.27 9,167
2024-04-09 $36.36 $36.45 $36.22 $36.33 $36.33 17,552
2024-04-08 $36.15 $36.45 $36.15 $36.32 $36.32 6,506
2024-04-05 $36.11 $36.11 $35.77 $36.00 $36.00 8,478
2024-04-04 $36.23 $36.33 $36.01 $36.11 $36.11 6,423
2024-04-03 $36.30 $36.30 $35.86 $36.00 $36.00 7,321
2024-04-02 $36.80 $36.80 $36.17 $36.27 $36.27 13,989
2024-04-01 $37.20 $37.20 $36.88 $36.88 $36.88 3,944
2024-03-28 $37.07 $37.50 $37.07 $37.23 $37.23 2,674
2024-03-27 $36.65 $37.15 $36.65 $37.15 $37.15 4,595
2024-03-26 $36.61 $36.67 $36.54 $36.55 $36.55 8,619
2024-03-25 $36.83 $36.92 $36.56 $36.56 $36.56 11,319
2024-03-22 $37.13 $37.14 $36.75 $36.75 $36.75 6,954
2024-03-21 $36.78 $37.20 $36.78 $37.07 $37.07 4,804
2024-03-20 $36.55 $36.86 $36.43 $36.80 $36.80 28,058
2024-03-19 $36.25 $36.72 $36.25 $36.70 $36.70 54,916
2024-03-18 $36.30 $36.54 $36.25 $36.30 $36.30 2,626
2024-03-15 $36.35 $36.64 $36.20 $36.50 $36.37 11,646
2024-03-14 $36.79 $36.90 $36.37 $36.46 $36.33 47,004
2024-03-13 $36.87 $37.14 $36.82 $36.90 $36.77 147,313
2024-03-12 $36.77 $36.94 $36.74 $36.90 $36.77 3,334
2024-03-11 $36.58 $36.80 $36.58 $36.72 $36.59 4,607
2024-03-08 $36.73 $36.83 $36.71 $36.74 $36.61 2,646
2024-03-07 $36.67 $36.69 $36.48 $36.54 $36.41 7,816
2024-03-06 $36.71 $36.91 $36.44 $36.44 $36.44 7,304
2024-03-05 $36.87 $37.22 $36.69 $36.69 $36.69 9,342
2024-03-04 $37.32 $37.36 $37.02 $37.08 $37.08 6,834
2024-03-01 $37.76 $37.76 $37.19 $37.35 $37.35 15,519
2024-02-29 $37.50 $37.82 $37.47 $37.54 $37.54 4,619
2024-02-28 $37.00 $37.42 $37.00 $37.33 $37.33 5,926
2024-02-27 $37.19 $37.24 $37.09 $37.24 $37.24 3,280
2024-02-26 $37.17 $37.28 $37.04 $37.09 $37.09 7,406
2024-02-23 $36.94 $37.41 $36.94 $37.30 $37.30 10,261
2024-02-22 $37.30 $37.30 $36.80 $37.04 $37.04 23,276
2024-02-21 $37.51 $37.51 $37.35 $37.50 $37.50 2,037
2024-02-20 $37.41 $37.96 $37.41 $37.57 $37.57 5,405
2024-02-16 $37.72 $38.03 $37.65 $37.71 $37.71 7,507
2024-02-15 $37.80 $38.23 $37.78 $38.16 $38.16 15,697
2024-02-14 $37.75 $37.87 $37.46 $37.87 $37.87 6,430
2024-02-13 $37.97 $37.97 $37.13 $37.27 $37.27 3,865
2024-02-12 $38.00 $38.71 $38.00 $38.60 $38.60 7,849
2024-02-09 $37.70 $37.77 $37.52 $37.68 $37.68 18,068
2024-02-08 $37.26 $37.63 $37.19 $37.62 $37.62 8,967
2024-02-07 $37.77 $37.83 $37.11 $37.16 $37.16 9,437
2024-02-06 $37.35 $37.77 $37.10 $37.69 $37.69 11,254
2024-02-05 $37.78 $37.78 $37.32 $37.32 $37.32 5,992
2024-02-02 $37.93 $38.25 $37.76 $38.09 $38.09 6,738
2024-02-01 $37.67 $38.18 $37.49 $38.18 $38.18 22,579
2024-01-31 $38.43 $38.49 $37.62 $37.62 $37.62 11,006
2024-01-30 $38.33 $38.43 $38.21 $38.43 $38.43 4,551
2024-01-29 $37.93 $38.37 $37.93 $38.35 $38.35 37,222
2024-01-26 $38.27 $38.45 $38.03 $38.13 $38.13 7,275
2024-01-25 $37.88 $38.10 $37.82 $38.08 $38.08 4,951
2024-01-24 $38.54 $38.54 $37.68 $37.68 $37.68 3,221
2024-01-23 $38.46 $38.75 $38.18 $38.31 $38.31 25,644
2024-01-22 $38.05 $38.24 $37.82 $38.22 $38.22 7,340
2024-01-19 $38.35 $38.35 $37.76 $38.02 $38.02 6,141
2024-01-18 $37.88 $38.07 $37.74 $38.06 $38.06 6,810
2024-01-17 $38.29 $38.45 $38.29 $38.45 $38.45 7,655
2024-01-16 $38.61 $38.82 $38.49 $38.63 $38.63 11,765
2024-01-12 $38.84 $39.00 $38.56 $38.66 $38.66 3,372
2024-01-11 $38.58 $38.58 $38.17 $38.57 $38.57 10,750
2024-01-10 $38.50 $38.70 $38.43 $38.70 $38.70 15,825
2024-01-09 $38.09 $38.21 $37.83 $38.21 $38.21 10,510
2024-01-08 $37.44 $38.32 $37.44 $38.32 $38.32 61,590
2024-01-05 $37.71 $38.03 $37.44 $37.44 $37.44 94,489
2024-01-04 $37.60 $38.00 $37.60 $37.80 $37.80 4,710
2024-01-03 $38.42 $38.42 $37.42 $37.51 $37.51 11,686
2024-01-02 $38.01 $38.71 $38.01 $38.59 $38.59 17,285
2023-12-29 $38.75 $38.75 $38.36 $38.41 $38.41 5,840
2023-12-28 $38.81 $38.81 $38.73 $38.79 $38.79 4,305
2023-12-27 $38.55 $38.64 $38.38 $38.64 $38.64 70,443
2023-12-26 $38.26 $38.59 $38.20 $38.55 $38.55 4,755
2023-12-22 $38.28 $38.44 $38.10 $38.25 $38.25 71,858
2023-12-21 $38.11 $38.20 $37.73 $38.03 $38.03 13,787
2023-12-20 $38.52 $38.66 $37.81 $37.81 $37.81 5,898
2023-12-19 $38.14 $38.71 $38.14 $38.71 $38.71 11,485
2023-12-18 $37.90 $38.13 $37.70 $37.97 $37.97 4,957
2023-12-15 $38.29 $38.29 $37.82 $37.97 $37.85 5,604
2023-12-14 $38.51 $38.74 $38.17 $38.22 $38.11 254,496
2023-12-13 $36.83 $38.12 $36.83 $38.12 $38.00 5,331
2023-12-12 $36.51 $36.75 $36.39 $36.75 $36.64 3,987
2023-12-11 $36.36 $36.60 $36.26 $36.60 $36.49 5,750
2023-12-08 $36.50 $36.51 $36.18 $36.27 $36.16 12,099
2023-12-07 $35.92 $36.43 $35.92 $36.43 $36.32 6,545
2023-12-06 $36.35 $36.35 $35.90 $35.90 $35.79 5,397
2023-12-05 $36.23 $36.31 $36.03 $36.09 $35.98 24,387
2023-12-04 $35.36 $36.36 $35.36 $36.36 $36.25 7,507
2023-12-01 $35.14 $35.56 $35.08 $35.56 $35.45 2,879
2023-11-30 $34.76 $34.89 $34.54 $34.72 $34.61 6,540
2023-11-29 $34.96 $35.00 $34.65 $34.65 $34.54 7,293
2023-11-28 $34.80 $35.06 $34.75 $34.88 $34.77 5,484
2023-11-27 $35.03 $35.20 $34.98 $34.98 $34.87 4,512
2023-11-24 $34.95 $35.09 $34.95 $35.09 $35.09 8,790
2023-11-22 $34.82 $35.01 $34.77 $34.93 $34.93 15,085
2023-11-21 $34.75 $34.75 $34.51 $34.54 $34.54 5,753
2023-11-20 $34.65 $34.77 $34.50 $34.77 $34.77 5,580
2023-11-17 $34.81 $34.90 $34.68 $34.68 $34.68 9,074
2023-11-16 $35.01 $35.08 $34.74 $34.74 $34.74 8,556
2023-11-15 $35.02 $35.20 $35.02 $35.13 $35.13 7,114
2023-11-14 $34.07 $35.04 $34.07 $35.04 $35.04 10,387
2023-11-13 $33.27 $33.72 $33.27 $33.55 $33.55 6,632
2023-11-10 $33.63 $33.63 $33.26 $33.49 $33.49 15,050
2023-11-09 $33.92 $33.94 $33.43 $33.52 $33.52 6,492
2023-11-08 $34.37 $34.37 $33.61 $33.61 $33.61 21,024
2023-11-07 $34.06 $34.41 $34.06 $34.41 $34.41 8,139
2023-11-06 $34.14 $34.27 $33.98 $34.22 $34.22 10,908
2023-11-03 $34.15 $34.47 $33.97 $34.21 $34.21 21,091
2023-11-02 $33.61 $33.86 $33.46 $33.86 $33.86 6,525
2023-11-01 $33.06 $33.10 $32.80 $33.09 $33.09 21,328
2023-10-31 $33.54 $33.54 $33.07 $33.14 $33.14 11,771
2023-10-30 $33.56 $33.69 $33.44 $33.64 $33.64 8,598
2023-10-27 $33.62 $33.66 $33.26 $33.29 $33.29 11,557
2023-10-26 $33.88 $33.92 $33.56 $33.71 $33.71 17,086
2023-10-25 $33.64 $33.91 $33.44 $33.76 $33.76 7,415
2023-10-24 $33.66 $33.91 $33.66 $33.82 $33.82 10,605
2023-10-23 $33.30 $33.62 $33.28 $33.28 $33.28 5,017
2023-10-20 $33.79 $33.83 $33.34 $33.38 $33.38 62,531
2023-10-19 $34.11 $34.14 $33.76 $33.82 $33.82 7,466
2023-10-18 $34.06 $34.27 $34.06 $34.10 $34.10 3,914
2023-10-17 $33.71 $34.23 $33.71 $34.13 $34.13 8,709
2023-10-16 $33.62 $33.78 $33.45 $33.72 $33.72 10,011
2023-10-13 $33.07 $33.35 $33.03 $33.35 $33.35 4,981
2023-10-12 $33.92 $33.92 $32.86 $32.97 $32.97 10,386
2023-10-11 $34.06 $34.06 $33.82 $33.92 $33.92 6,117
2023-10-10 $33.84 $34.14 $33.84 $34.03 $34.03 11,233
2023-10-09 $33.23 $33.76 $33.23 $33.69 $33.69 26,365
2023-10-06 $33.28 $33.49 $32.86 $33.43 $33.43 9,176
2023-10-05 $33.55 $33.65 $33.32 $33.32 $33.32 7,686
2023-10-04 $33.66 $33.76 $33.25 $33.70 $33.70 5,678
2023-10-03 $34.03 $34.03 $33.66 $33.74 $33.74 16,316
2023-10-02 $34.66 $34.66 $34.26 $34.39 $34.39 4,288
2023-09-29 $35.01 $35.07 $34.68 $34.76 $34.76 8,642
2023-09-28 $34.83 $35.07 $34.83 $34.93 $34.93 13,521
2023-09-27 $34.72 $34.93 $34.49 $34.73 $34.73 20,074
2023-09-26 $34.83 $34.87 $34.64 $34.64 $34.64 23,612
2023-09-25 $35.04 $35.28 $35.04 $35.13 $35.13 28,640
2023-09-22 $35.66 $35.66 $35.14 $35.17 $35.17 2,979
2023-09-21 $35.46 $35.63 $35.26 $35.57 $35.57 5,566
2023-09-20 $35.93 $36.03 $35.58 $35.60 $35.60 9,946
2023-09-19 $36.34 $36.34 $35.83 $35.83 $35.83 6,636
2023-09-18 $36.45 $36.48 $36.28 $36.34 $36.34 5,157
2023-09-15 $36.70 $36.70 $36.26 $36.60 $36.45 3,660
2023-09-14 $36.70 $36.79 $36.48 $36.70 $36.56 4,793
2023-09-13 $36.29 $36.41 $36.29 $36.41 $36.26 4,331
2023-09-12 $36.58 $36.58 $36.29 $36.35 $36.21 9,363
2023-09-11 $36.56 $36.68 $36.46 $36.59 $36.44 5,113
2023-09-08 $36.12 $36.12 $35.84 $35.95 $35.81 7,440
2023-09-07 $35.79 $36.10 $35.79 $36.07 $35.93 3,203
2023-09-06 $36.18 $36.28 $35.76 $35.84 $35.70 12,549
2023-09-05 $37.01 $37.01 $36.01 $36.10 $35.96 4,875
2023-09-01 $37.45 $37.45 $37.05 $37.06 $36.91 4,851
2023-08-31 $37.55 $37.59 $37.26 $37.26 $37.12 5,383
2023-08-30 $37.17 $37.58 $37.17 $37.52 $37.37 8,926
2023-08-29 $36.46 $37.11 $36.46 $37.09 $36.94 5,262
2023-08-28 $36.36 $36.68 $36.36 $36.40 $36.26 8,029
2023-08-25 $35.77 $36.41 $35.42 $36.26 $36.12 11,410
2023-08-24 $35.99 $36.16 $35.56 $35.59 $35.59 17,034
2023-08-23 $35.52 $36.00 $35.52 $36.00 $36.00 28,421
2023-08-22 $35.79 $35.79 $35.48 $35.57 $35.57 6,509
2023-08-21 $36.03 $36.03 $35.58 $35.69 $35.69 13,514
2023-08-18 $35.61 $36.06 $35.50 $35.98 $35.98 20,203
2023-08-17 $36.44 $36.56 $35.67 $35.72 $35.72 8,873
2023-08-16 $36.87 $37.02 $36.43 $36.43 $36.43 6,962
2023-08-15 $37.15 $37.15 $36.80 $36.84 $36.84 5,200
2023-08-14 $37.34 $37.34 $37.11 $37.22 $37.22 13,975
2023-08-11 $37.28 $37.46 $37.26 $37.28 $37.28 6,912
2023-08-10 $37.32 $37.47 $37.09 $37.20 $37.20 14,947
2023-08-09 $37.25 $37.34 $36.98 $37.12 $37.12 15,241
2023-08-08 $37.64 $37.64 $37.13 $37.30 $37.30 3,925
2023-08-07 $37.88 $37.94 $37.70 $37.90 $37.90 6,873
2023-08-04 $38.40 $38.50 $37.80 $37.80 $37.80 15,744
2023-08-03 $38.01 $38.49 $38.01 $38.37 $38.37 12,576
2023-08-02 $37.96 $38.33 $37.75 $38.06 $38.06 26,372
2023-08-01 $37.50 $37.72 $37.36 $37.54 $37.54 9,285
2023-07-31 $37.42 $37.55 $37.42 $37.49 $37.49 5,313
2023-07-28 $37.40 $37.56 $37.33 $37.44 $37.44 15,655
2023-07-27 $37.64 $37.64 $37.13 $37.15 $37.15 7,758
2023-07-26 $37.36 $37.75 $37.25 $37.62 $37.62 5,173
2023-07-25 $36.97 $37.48 $36.83 $37.40 $37.40 9,444
2023-07-24 $36.79 $36.90 $36.58 $36.82 $36.82 6,790
2023-07-21 $37.13 $37.13 $36.67 $36.73 $36.73 20,543
2023-07-20 $36.84 $36.84 $36.69 $36.83 $36.83 7,770
2023-07-19 $36.97 $36.97 $36.75 $36.82 $36.82 3,940
2023-07-18 $36.67 $37.00 $36.67 $36.90 $36.90 11,921
2023-07-17 $36.52 $36.82 $36.41 $36.65 $36.65 4,886
2023-07-14 $109.84 $109.84 $109.01 $109.31 $36.44 8,757
2023-07-13 $109.84 $110.00 $109.28 $109.84 $36.61 7,302
2023-07-12 $110.04 $110.04 $109.49 $109.70 $36.57 53,499
2023-07-11 $109.34 $109.34 $109.00 $109.16 $36.39 52,464
2023-07-10 $107.76 $108.70 $107.68 $108.06 $36.02 9,423
2023-07-07 $108.03 $108.03 $107.67 $107.67 $35.89 13,068
2023-07-06 $107.82 $108.05 $107.82 $108.05 $36.02 3,852
2023-07-05 $109.01 $109.31 $108.89 $109.15 $36.38 9,510
2023-07-03 $108.62 $109.87 $108.62 $109.87 $36.62 8,628
2023-06-30 $108.87 $109.31 $108.76 $108.76 $36.25 7,038
2023-06-29 $107.34 $108.99 $107.34 $108.40 $36.13 4,824
2023-06-28 $106.95 $107.37 $106.83 $107.28 $35.76 10,650
2023-06-27 $108.08 $108.59 $107.67 $108.03 $36.01 32,709
2023-06-26 $107.67 $107.96 $107.43 $107.73 $35.91 7,020
2023-06-23 $109.00 $109.25 $107.71 $107.71 $107.71 5,091
2023-06-22 $109.38 $109.68 $109.05 $109.47 $109.47 3,418
2023-06-21 $108.09 $109.99 $107.88 $109.46 $109.46 11,241
2023-06-20 $109.02 $109.31 $108.52 $108.52 $108.52 3,803
2023-06-16 $109.38 $109.67 $108.84 $109.38 $108.93 4,752
2023-06-15 $109.10 $109.61 $109.10 $109.61 $109.15 2,795
2023-06-14 $109.57 $109.57 $108.44 $108.70 $108.25 3,709
2023-06-13 $109.00 $109.38 $108.76 $109.01 $108.56 11,103
2023-06-12 $108.32 $108.83 $108.16 $108.54 $108.09 12,221
2023-06-09 $108.71 $108.71 $107.98 $107.98 $107.53 7,020
2023-06-08 $109.04 $109.40 $108.20 $109.08 $108.63 12,958
2023-06-07 $108.35 $109.29 $108.35 $108.81 $108.36 12,064
2023-06-06 $107.21 $108.80 $107.21 $108.62 $108.17 3,677
2023-06-05 $109.08 $109.08 $106.83 $106.83 $106.39 3,170
2023-06-02 $106.82 $109.32 $106.82 $109.32 $108.87 12,065
2023-06-01 $105.81 $106.51 $105.81 $106.38 $105.94 17,449
2023-05-31 $106.74 $106.74 $105.65 $105.96 $105.52 5,408
2023-05-30 $107.09 $107.72 $107.09 $107.10 $106.66 3,658
2023-05-26 $107.77 $108.36 $107.63 $107.63 $107.18 3,943
2023-05-25 $108.14 $108.18 $107.20 $108.18 $107.73 13,989
2023-05-24 $107.83 $107.83 $106.70 $106.88 $106.44 8,947
2023-05-23 $107.14 $108.03 $107.14 $107.69 $107.24 7,397
2023-05-22 $107.77 $107.86 $107.11 $107.11 $106.67 8,014
2023-05-19 $109.51 $109.51 $107.95 $108.24 $108.24 6,237
2023-05-18 $108.00 $108.37 $107.80 $108.25 $108.25 9,865
2023-05-17 $107.01 $108.33 $106.80 $108.33 $108.33 8,042
2023-05-16 $107.86 $108.07 $107.51 $107.56 $107.56 30,348
2023-05-15 $109.33 $109.45 $108.58 $108.74 $108.74 17,052
2023-05-12 $109.73 $109.73 $108.32 $108.75 $108.75 6,176
2023-05-11 $108.81 $109.51 $108.33 $109.38 $109.38 7,368
2023-05-10 $108.98 $109.52 $108.50 $109.52 $109.52 63,965
2023-05-09 $110.64 $110.64 $108.76 $108.89 $108.89 4,936
2023-05-08 $111.45 $111.51 $110.98 $111.04 $111.04 5,407
2023-05-05 $111.25 $111.77 $111.04 $111.48 $111.48 4,920
2023-05-04 $111.07 $111.07 $109.72 $110.42 $110.42 6,271
2023-05-03 $110.74 $112.23 $110.74 $110.98 $110.98 3,103
2023-05-02 $111.91 $111.91 $109.89 $111.01 $111.01 10,779
2023-05-01 $111.87 $112.94 $111.44 $111.74 $111.74 7,825
2023-04-28 $111.54 $111.82 $111.13 $111.67 $111.67 4,643
2023-04-27 $110.65 $111.31 $110.27 $111.31 $111.31 5,055
2023-04-26 $110.72 $110.72 $110.09 $110.42 $110.42 4,311
2023-04-25 $111.97 $111.97 $110.75 $110.81 $110.81 5,136
2023-04-24 $112.87 $112.87 $111.75 $112.24 $112.24 5,368
2023-04-21 $112.90 $112.90 $112.18 $112.71 $112.71 3,403
2023-04-20 $112.54 $112.54 $111.82 $112.48 $112.48 8,678
2023-04-19 $111.48 $111.66 $110.95 $111.66 $111.66 4,131
2023-04-18 $111.73 $111.73 $110.73 $111.60 $111.60 11,840
2023-04-17 $110.62 $111.23 $110.62 $111.14 $111.14 5,852
2023-04-14 $111.03 $111.03 $109.67 $110.06 $110.06 3,176
2023-04-13 $110.43 $110.85 $110.43 $110.78 $110.78 2,848
2023-04-12 $111.39 $111.39 $110.35 $110.35 $110.35 4,374
2023-04-11 $110.91 $111.24 $110.40 $110.68 $110.68 13,302
2023-04-10 $108.50 $109.69 $108.33 $109.55 $109.55 9,505
2023-04-06 $108.72 $108.72 $108.23 $108.46 $108.46 3,451
2023-04-05 $109.59 $109.59 $108.05 $108.53 $108.53 18,340
2023-04-04 $111.15 $111.15 $109.01 $109.59 $109.59 8,803
2023-04-03 $109.68 $111.45 $109.56 $111.45 $111.45 4,941
2023-03-31 $109.00 $110.09 $109.00 $109.88 $109.88 10,035
2023-03-30 $108.65 $108.93 $107.69 $107.92 $107.92 4,086
2023-03-29 $108.88 $108.88 $108.01 $108.12 $108.12 13,758
2023-03-28 $108.03 $108.33 $107.86 $107.88 $107.88 11,165
2023-03-27 $107.24 $107.78 $107.24 $107.65 $107.65 8,358
2023-03-24 $103.85 $106.25 $103.85 $106.25 $106.25 18,394
2023-03-23 $104.86 $105.41 $103.82 $104.15 $104.15 6,925
2023-03-22 $106.30 $106.70 $104.45 $104.45 $104.45 32,937
2023-03-21 $106.29 $107.51 $105.02 $105.98 $105.98 20,161
2023-03-20 $104.54 $106.38 $104.54 $105.78 $105.78 13,135
2023-03-17 $105.92 $105.92 $103.79 $104.18 $103.71 36,965
2023-03-16 $105.02 $106.82 $105.02 $106.72 $106.25 18,397
2023-03-15 $104.79 $105.86 $104.76 $105.86 $105.39 3,052
2023-03-14 $105.53 $106.94 $105.10 $105.92 $105.45 5,064
2023-03-13 $103.96 $105.29 $103.13 $104.08 $103.61 4,369
2023-03-10 $105.07 $105.59 $104.27 $104.78 $104.31 4,008
2023-03-09 $107.62 $107.62 $106.04 $106.04 $105.57 2,974
2023-03-08 $107.15 $107.38 $105.91 $107.22 $106.74 7,240
2023-03-07 $109.03 $109.03 $108.37 $108.37 $107.88 1,988
2023-03-06 $112.43 $112.43 $108.74 $109.46 $108.97 9,011
2023-03-03 $111.30 $112.34 $111.23 $112.22 $112.22 1,896
2023-03-02 $109.79 $111.73 $109.79 $111.73 $111.73 5,539
2023-03-01 $110.00 $110.27 $109.04 $110.27 $110.27 23,794
2023-02-28 $110.43 $110.54 $109.50 $109.50 $109.50 4,064
2023-02-27 $110.88 $110.88 $109.68 $109.86 $109.86 4,052
2023-02-24 $110.07 $110.07 $109.50 $110.05 $110.05 3,540
2023-02-23 $111.08 $111.08 $109.83 $110.76 $110.76 1,455
2023-02-22 $110.74 $111.36 $110.42 $110.92 $110.92 4,360
2023-02-21 $111.25 $111.25 $109.98 $110.10 $110.10 4,035
2023-02-17 $109.79 $111.69 $109.79 $111.57 $111.57 3,655
2023-02-16 $109.70 $110.45 $109.21 $110.15 $110.15 3,094
2023-02-15 $108.99 $110.69 $108.69 $110.69 $110.69 3,057
2023-02-14 $110.16 $110.43 $108.79 $108.79 $108.79 7,704
2023-02-13 $108.46 $109.96 $108.29 $109.96 $109.96 1,137
2023-02-10 $108.02 $108.27 $107.90 $108.26 $108.26 2,338
2023-02-09 $110.11 $110.39 $107.95 $108.23 $108.23 1,852
2023-02-08 $109.63 $109.63 $108.96 $108.96 $108.96 1,979
2023-02-07 $109.06 $110.21 $108.62 $110.21 $110.21 4,125
2023-02-06 $109.29 $109.81 $109.29 $109.76 $109.76 1,442
2023-02-03 $110.33 $110.51 $110.28 $110.51 $110.51 2,894
2023-02-02 $109.90 $110.55 $109.77 $110.55 $110.55 59,370
2023-02-01 $107.43 $109.61 $107.43 $109.16 $109.16 10,933
2023-01-31 $107.79 $107.79 $107.79 $107.79 $107.79 686
2023-01-30 $105.32 $106.43 $105.32 $105.93 $105.93 4,143
2023-01-27 $105.99 $105.99 $105.74 $105.74 $105.74 916
2023-01-26 $105.58 $105.60 $105.42 $105.60 $105.60 919
2023-01-25 $104.31 $105.84 $104.31 $105.84 $105.84 902
2023-01-24 $105.49 $105.49 $105.13 $105.13 $105.13 536
2023-01-23 $104.87 $105.06 $104.87 $105.06 $105.06 517
2023-01-20 $103.37 $104.44 $103.37 $104.44 $104.44 2,138
2023-01-19 $103.81 $103.81 $103.16 $103.16 $103.16 2,530
2023-01-18 $106.84 $106.84 $104.19 $104.19 $104.19 1,249
2023-01-17 $106.36 $107.28 $106.36 $106.76 $106.76 7,915
2023-01-13 $105.85 $106.20 $105.85 $106.20 $106.20 1,681
2023-01-12 $105.44 $105.46 $105.09 $105.46 $105.46 517
2023-01-11 $105.08 $105.16 $104.57 $104.73 $104.73 958
2023-01-10 $104.41 $104.50 $104.33 $104.50 $104.50 1,401
2023-01-09 $104.65 $105.27 $103.63 $103.77 $103.77 5,534
2023-01-06 $103.80 $104.72 $103.45 $104.49 $104.49 3,800
2023-01-05 $102.50 $102.50 $102.05 $102.30 $102.30 1,251
2023-01-04 $102.52 $103.72 $102.32 $102.92 $102.92 1,661
2023-01-03 $102.68 $102.69 $101.56 $102.05 $102.05 21,311
2022-12-30 $102.10 $102.10 $101.50 $101.94 $101.94 7,614
2022-12-29 $102.49 $102.49 $102.49 $102.49 $102.49 526
2022-12-28 $104.00 $104.09 $102.01 $102.01 $102.01 4,043
2022-12-27 $103.85 $103.85 $103.85 $103.85 $103.85 604
2022-12-23 $103.09 $103.80 $103.09 $103.80 $103.80 362
2022-12-22 $102.12 $102.84 $102.12 $102.84 $102.84 532
2022-12-21 $103.66 $103.66 $103.19 $103.19 $103.19 412
2022-12-20 $101.95 $101.95 $101.95 $101.95 $101.95 330
2022-12-19 $102.27 $102.27 $101.81 $101.86 $101.86 1,658
2022-12-16 $101.38 $102.34 $101.38 $102.31 $101.97 6,558
2022-12-15 $102.71 $102.71 $102.08 $102.08 $101.74 418
2022-12-14 $105.82 $105.82 $104.83 $104.83 $104.48 1,011
2022-12-13 $107.23 $107.23 $105.00 $105.00 $104.65 1,266
2022-12-12 $104.66 $105.25 $104.37 $105.11 $104.76 4,763
2022-12-09 $105.34 $105.34 $104.71 $104.71 $104.36 582
2022-12-08 $106.57 $106.57 $105.78 $105.78 $105.43 1,619
2022-12-07 $107.36 $107.36 $105.89 $105.89 $105.54 2,104
2022-12-06 $108.53 $108.53 $107.72 $107.95 $107.59 6,022
2022-12-05 $109.71 $109.71 $108.20 $108.51 $108.15 2,540
2022-12-02 $109.98 $110.90 $109.98 $110.58 $110.21 34,072
2022-12-01 $110.74 $110.74 $109.30 $109.30 $108.94 2,043
2022-11-30 $108.05 $110.37 $107.72 $110.37 $110.00 1,987
2022-11-29 $109.36 $109.36 $108.55 $108.55 $108.19 1,405
2022-11-28 $109.55 $109.55 $108.83 $108.83 $108.47 1,498
2022-11-25 $110.01 $110.08 $109.84 $109.84 $109.47 1,377
2022-11-23 $109.43 $109.70 $109.00 $109.51 $109.15 1,635
2022-11-22 $110.42 $110.42 $108.88 $109.06 $108.70 4,603
2022-11-21 $108.70 $110.00 $108.70 $109.78 $109.42 7,672
2022-11-18 $108.93 $109.27 $108.31 $108.68 $108.32 16,635
2022-11-17 $107.30 $107.95 $107.17 $107.91 $107.55 1,595
2022-11-16 $107.74 $108.10 $107.74 $108.10 $107.74 1,092
2022-11-15 $107.34 $108.17 $107.34 $107.83 $107.47 1,679
2022-11-14 $107.06 $107.51 $105.90 $105.90 $105.55 19,860
2022-11-11 $106.89 $106.89 $106.43 $106.43 $106.43 1,743
2022-11-10 $107.77 $108.40 $106.42 $107.83 $107.83 918
2022-11-09 $106.30 $106.40 $104.81 $104.81 $104.81 3,933
2022-11-08 $106.88 $108.87 $106.88 $107.60 $107.60 13,631
2022-11-07 $105.25 $107.37 $105.25 $107.25 $107.25 8,162
2022-11-04 $104.31 $105.60 $103.88 $105.60 $105.60 23,662
2022-11-03 $102.32 $103.79 $102.23 $103.68 $103.68 1,061
2022-11-02 $105.01 $105.01 $102.45 $102.57 $102.57 576
2022-11-01 $105.34 $105.34 $103.94 $103.94 $103.94 15,699
2022-10-31 $103.96 $104.67 $103.96 $104.40 $104.40 4,357
2022-10-28 $103.83 $104.46 $103.49 $104.45 $104.45 1,151
2022-10-27 $102.40 $102.54 $101.94 $101.94 $101.94 1,428
2022-10-26 $102.64 $103.75 $102.18 $102.32 $102.32 2,718
2022-10-25 $99.94 $102.21 $99.94 $102.14 $102.14 782
2022-10-24 $98.77 $99.71 $98.02 $99.71 $99.71 6,954
2022-10-21 $95.92 $98.33 $95.92 $98.33 $98.33 1,750
2022-10-20 $97.51 $97.51 $95.70 $95.83 $95.83 4,399
2022-10-19 $98.03 $98.10 $97.00 $97.76 $97.76 14,057
2022-10-18 $99.46 $100.25 $98.67 $99.12 $99.12 3,007
2022-10-17 $97.39 $97.97 $97.37 $97.97 $97.97 3,255
2022-10-14 $98.69 $98.69 $96.21 $96.27 $96.27 1,843
2022-10-13 $95.72 $98.27 $95.72 $98.12 $98.12 5,315
2022-10-12 $96.46 $96.60 $96.13 $96.30 $96.30 6,437
2022-10-11 $96.93 $96.93 $96.12 $96.12 $96.12 2,241
2022-10-10 $93.81 $95.56 $93.81 $95.28 $95.28 9,888
2022-10-07 $94.22 $94.34 $93.70 $94.09 $94.09 4,475
2022-10-06 $94.98 $94.98 $94.98 $94.98 $94.98 322
2022-10-05 $96.95 $97.01 $96.52 $96.64 $96.64 21,481
2022-10-04 $96.45 $97.75 $96.45 $97.45 $97.45 15,590
2022-10-03 $94.46 $95.03 $93.07 $94.49 $94.49 42,142
2022-09-30 $94.15 $95.16 $93.30 $93.38 $93.38 40,273
2022-09-29 $94.30 $94.30 $93.07 $93.68 $93.68 7,940
2022-09-28 $94.65 $95.71 $94.65 $95.71 $95.71 605
2022-09-27 $96.11 $96.11 $94.19 $94.32 $94.32 1,369
2022-09-26 $96.40 $96.69 $94.92 $95.52 $95.52 21,029
2022-09-23 $97.47 $97.47 $95.35 $95.92 $95.92 6,903
2022-09-22 $98.83 $98.83 $97.59 $97.94 $97.94 6,186
2022-09-21 $98.82 $100.44 $98.82 $99.10 $99.10 8,185
2022-09-20 $98.70 $98.70 $98.70 $98.70 $98.70 280
2022-09-19 $99.27 $99.27 $99.27 $99.27 $99.27 178
2022-09-16 $98.43 $98.67 $97.70 $98.67 $98.67 807
2022-09-15 $99.36 $99.39 $98.55 $98.86 $98.86 2,940
2022-09-14 $100.12 $100.12 $99.07 $99.89 $99.89 1,943
2022-09-13 $101.32 $101.32 $99.55 $99.55 $99.55 359
2022-09-12 $102.61 $102.87 $102.50 $102.87 $102.87 546
2022-09-09 $101.47 $101.95 $101.14 $101.95 $101.95 660
2022-09-08 $99.56 $100.16 $99.34 $100.10 $100.10 10,093
2022-09-07 $99.17 $100.61 $98.79 $100.61 $100.61 1,456
2022-09-06 $99.84 $99.84 $98.59 $98.59 $98.59 864
2022-09-02 $102.07 $102.07 $99.73 $99.91 $99.91 2,061
2022-09-01 $102.01 $102.01 $101.08 $101.44 $101.44 2,411
2022-08-31 $103.35 $103.35 $102.44 $102.44 $102.44 33,338
2022-08-30 $104.59 $104.59 $103.35 $103.35 $103.35 2,661
2022-08-29 $105.00 $105.53 $104.76 $105.00 $105.00 1,263
2022-08-26 $105.83 $106.47 $105.46 $105.48 $105.48 3,877
2022-08-25 $106.36 $107.58 $106.36 $107.58 $107.58 677
2022-08-24 $105.97 $106.02 $105.90 $105.90 $105.90 2,540
2022-08-23 $106.25 $106.25 $105.40 $105.78 $105.78 9,126
2022-08-22 $106.77 $106.77 $106.26 $106.26 $106.26 2,360
2022-08-19 $108.13 $108.21 $107.71 $107.93 $107.93 3,743
2022-08-18 $108.62 $109.06 $108.62 $108.91 $108.91 1,759
2022-08-17 $108.45 $108.45 $108.14 $108.14 $108.14 517
2022-08-16 $108.39 $109.02 $108.39 $109.02 $109.02 940
2022-08-15 $106.38 $107.91 $106.38 $107.91 $107.91 3,339
2022-08-12 $105.32 $106.48 $105.32 $106.48 $106.48 544
2022-08-11 $105.53 $105.53 $104.78 $104.89 $104.89 2,144
2022-08-10 $104.09 $104.11 $103.75 $103.91 $103.91 30,047
2022-08-09 $103.88 $104.06 $103.14 $103.14 $103.14 1,154
2022-08-08 $105.15 $105.15 $104.64 $104.89 $104.89 685
2022-08-05 $104.00 $104.14 $103.06 $104.09 $104.09 886
2022-08-04 $107.25 $107.25 $104.91 $105.67 $105.67 5,345
2022-08-03 $105.51 $106.47 $105.51 $106.38 $106.38 4,101
2022-08-02 $105.35 $106.26 $104.94 $105.76 $105.76 32,508
2022-08-01 $105.60 $105.80 $105.43 $105.46 $105.46 2,302
2022-07-29 $103.61 $103.61 $102.91 $103.38 $103.38 14,134
2022-07-28 $102.98 $103.88 $102.98 $103.83 $103.83 10,522
2022-07-27 $102.74 $102.93 $101.10 $102.93 $102.93 1,749
2022-07-26 $102.31 $102.31 $101.63 $102.03 $102.03 2,929
2022-07-25 $102.14 $102.55 $101.82 $102.55 $102.55 3,073
2022-07-22 $102.74 $102.74 $100.83 $101.49 $101.49 13,403
2022-07-21 $102.36 $102.55 $101.69 $102.36 $102.36 1,352
2022-07-20 $101.81 $102.22 $101.53 $102.09 $102.09 2,140
2022-07-19 $101.37 $101.62 $101.32 $101.32 $101.32 1,384
2022-07-18 $100.13 $100.13 $100.13 $100.13 $100.13 288
2022-07-15 $100.63 $100.82 $100.44 $100.54 $100.54 29,400
2022-07-14 $99.03 $99.03 $98.98 $98.98 $98.98 575
2022-07-13 $99.25 $100.23 $99.25 $100.23 $100.23 807
2022-07-12 $101.02 $101.06 $100.08 $100.08 $100.08 2,550
2022-07-11 $101.42 $101.42 $100.00 $100.22 $100.22 1,896
2022-07-08 $102.40 $102.40 $101.25 $101.37 $101.37 2,888
2022-07-07 $103.38 $103.38 $102.60 $103.04 $103.04 3,054
2022-07-06 $103.79 $103.79 $102.15 $103.08 $103.08 28,314
2022-07-05 $101.69 $103.55 $101.11 $103.31 $103.31 37,198
2022-07-01 $102.12 $102.48 $102.12 $102.48 $102.48 897
2022-06-30 $99.70 $101.00 $99.34 $100.89 $100.89 2,526
2022-06-29 $100.39 $100.71 $100.39 $100.71 $100.71 935
2022-06-28 $102.75 $102.76 $100.42 $100.42 $100.42 1,681
2022-06-27 $101.56 $102.77 $101.40 $102.77 $102.77 914
2022-06-24 $100.87 $101.09 $100.77 $101.09 $101.09 1,493
2022-06-23 $96.31 $98.56 $96.31 $98.56 $98.56 9,768
2022-06-22 $95.73 $96.29 $95.61 $96.06 $96.06 1,127
2022-06-21 $94.65 $96.49 $94.60 $96.06 $96.06 959
2022-06-17 $94.89 $95.64 $94.56 $94.66 $94.31 1,516
2022-06-16 $94.26 $94.87 $94.14 $94.14 $93.79 4,100
2022-06-15 $96.70 $97.36 $96.31 $96.49 $96.13 1,878
2022-06-14 $94.83 $95.67 $94.83 $95.67 $95.32 1,961
2022-06-13 $96.76 $96.76 $95.26 $95.26 $94.91 1,649
2022-06-10 $99.03 $99.20 $98.57 $98.77 $98.41 1,093
2022-06-09 $101.38 $101.66 $99.44 $99.44 $99.07 1,795
2022-06-08 $102.26 $102.91 $101.82 $101.82 $101.44 2,220
2022-06-07 $102.18 $102.88 $101.76 $102.88 $102.50 1,532
2022-06-06 $102.41 $102.61 $102.26 $102.61 $102.23 1,628
2022-06-03 $102.01 $102.57 $102.01 $102.22 $101.84 23,538
2022-06-02 $101.60 $102.85 $101.60 $102.85 $102.47 1,689
2022-06-01 $101.71 $101.71 $99.82 $101.02 $100.65 1,390
2022-05-31 $101.63 $102.31 $101.63 $101.68 $101.31 1,571
2022-05-27 $102.04 $102.48 $101.93 $102.48 $102.10 1,283
2022-05-26 $99.18 $100.27 $99.18 $100.27 $99.90 246
2022-05-25 $96.72 $98.80 $96.72 $98.80 $98.44 642
2022-05-24 $95.25 $96.54 $95.25 $96.52 $96.16 1,099
2022-05-23 $96.31 $97.08 $96.31 $97.08 $96.72 642
2022-05-20 $97.02 $97.02 $93.46 $94.81 $94.46 1,284
2022-05-19 $95.87 $96.59 $95.78 $95.87 $95.52 615
2022-05-18 $99.62 $99.62 $96.05 $96.27 $95.92 2,444
2022-05-17 $100.48 $100.48 $100.48 $100.48 $100.11 183
2022-05-16 $100.08 $100.17 $99.33 $99.33 $98.96 399
2022-05-13 $99.87 $101.14 $99.86 $100.79 $100.42 1,627
2022-05-12 $94.70 $97.50 $94.70 $97.50 $97.14 2,779
2022-05-11 $98.29 $98.29 $95.31 $95.32 $94.97 1,681
2022-05-10 $98.14 $98.14 $95.12 $96.21 $95.85 1,582
2022-05-09 $96.72 $98.67 $96.72 $97.53 $97.17 1,614
2022-05-06 $97.57 $98.24 $97.08 $97.57 $97.21 1,812
2022-05-05 $101.61 $101.61 $98.08 $98.73 $98.37 2,929
2022-05-04 $101.14 $101.91 $99.47 $101.91 $101.53 1,140
2022-05-03 $101.07 $101.38 $100.85 $101.31 $100.94 22,157
2022-05-02 $101.33 $101.64 $99.91 $100.89 $100.52 1,528
2022-04-29 $103.28 $103.28 $101.19 $101.35 $100.97 2,975
2022-04-28 $102.92 $104.12 $102.00 $103.94 $103.56 22,369
2022-04-27 $102.74 $103.60 $101.95 $102.66 $102.28 2,061
2022-04-26 $103.70 $103.70 $102.28 $102.38 $102.00 1,623
2022-04-25 $103.62 $105.37 $102.33 $105.24 $104.85 5,131
2022-04-22 $104.96 $104.96 $104.12 $104.12 $103.74 767
2022-04-21 $108.45 $108.45 $106.37 $106.37 $105.98 1,148
2022-04-20 $106.78 $108.00 $106.78 $107.81 $107.41 925
2022-04-19 $105.73 $106.55 $105.52 $106.30 $105.91 2,204
2022-04-18 $104.25 $104.25 $103.55 $103.78 $103.40 729
2022-04-14 $104.53 $105.60 $104.53 $105.60 $105.21 1,102
2022-04-13 $103.94 $104.47 $103.94 $104.43 $104.04 440
2022-04-12 $104.78 $104.78 $103.13 $103.49 $103.11 2,789
2022-04-11 $102.67 $103.75 $102.67 $103.47 $103.09 2,153
2022-04-08 $103.42 $103.90 $103.42 $103.51 $103.13 1,112
2022-04-07 $101.50 $102.82 $101.50 $102.82 $102.45 1,124
2022-04-06 $100.87 $101.52 $100.87 $101.52 $101.15 1,933
2022-04-05 $103.21 $103.21 $102.04 $102.04 $101.66 1,055
2022-04-04 $103.49 $103.49 $103.20 $103.41 $103.03 3,146
2022-04-01 $101.01 $103.46 $101.01 $103.46 $103.08 3,517
2022-03-31 $100.85 $101.48 $100.85 $100.92 $100.55 2,660
2022-03-30 $101.76 $101.76 $100.82 $100.82 $100.45 1,051
2022-03-29 $101.58 $102.00 $101.58 $102.00 $101.62 655
2022-03-28 $99.92 $99.92 $99.35 $99.83 $99.46 503
2022-03-25 $99.58 $100.04 $99.58 $100.04 $99.67 2,070
2022-03-24 $99.32 $99.33 $99.03 $99.19 $98.82 2,256
2022-03-23 $99.69 $99.69 $98.81 $98.81 $98.45 1,496
2022-03-22 $101.29 $101.29 $99.52 $99.73 $99.36 1,754
2022-03-21 $101.00 $101.00 $99.88 $100.19 $99.82 1,696
2022-03-18 $99.77 $100.94 $99.38 $100.94 $100.41 1,152
2022-03-17 $98.11 $99.43 $98.11 $99.25 $98.73 2,275
2022-03-16 $96.52 $97.46 $96.52 $97.27 $96.76 1,746
2022-03-15 $95.09 $95.79 $94.57 $95.79 $95.29 3,144
2022-03-14 $93.87 $94.26 $93.33 $93.33 $92.85 2,317
2022-03-11 $96.36 $96.36 $94.53 $94.55 $94.05 1,968
2022-03-10 $95.93 $95.93 $94.85 $94.97 $94.47 2,310
2022-03-09 $98.32 $98.88 $98.29 $98.45 $97.94 3,654
2022-03-08 $98.99 $98.99 $96.66 $98.83 $98.31 2,566
2022-03-07 $101.27 $101.27 $99.14 $99.14 $98.62 1,123
2022-03-04 $101.70 $101.77 $101.57 $101.57 $101.04 748
2022-03-03 $102.78 $102.78 $102.12 $102.12 $101.59 24,617
2022-03-02 $102.13 $103.44 $101.71 $103.42 $102.88 2,316
2022-03-01 $102.87 $102.87 $101.32 $101.74 $101.21 2,577
2022-02-28 $101.99 $103.43 $101.99 $102.53 $102.00 1,629
2022-02-25 $99.67 $102.42 $99.67 $102.42 $101.89 2,717
2022-02-24 $96.50 $99.44 $96.50 $99.44 $98.92 1,041
2022-02-23 $101.80 $101.80 $99.07 $99.07 $98.56 2,598
2022-02-22 $100.62 $101.75 $100.62 $101.73 $101.20 19,628
2022-02-18 $101.09 $101.58 $101.09 $101.58 $101.05 594
2022-02-17 $101.59 $102.26 $101.50 $101.97 $101.44 1,041
2022-02-16 $102.26 $102.83 $102.26 $102.83 $102.29 971
2022-02-15 $103.06 $103.40 $103.06 $103.10 $102.56 5,542
2022-02-14 $101.08 $101.67 $100.41 $101.66 $101.13 2,353
2022-02-11 $101.27 $101.57 $100.65 $100.96 $100.43 2,038
2022-02-10 $101.24 $101.68 $100.11 $100.23 $99.71 20,687
2022-02-09 $101.84 $101.84 $101.05 $101.46 $100.93 2,430
2022-02-08 $99.80 $101.14 $99.72 $101.14 $100.61 32,705
2022-02-07 $99.69 $100.31 $99.65 $100.25 $99.73 9,173
2022-02-04 $99.47 $99.57 $98.20 $99.57 $99.05 6,401
2022-02-03 $100.56 $101.12 $99.93 $100.18 $99.66 7,152
2022-02-02 $101.65 $101.65 $100.94 $101.35 $100.82 30,717
2022-02-01 $100.59 $101.65 $100.59 $101.65 $101.12 9,582
2022-01-31 $100.39 $101.32 $100.39 $101.22 $100.69 1,358
2022-01-28 $98.49 $99.01 $97.90 $98.19 $97.68 2,873
2022-01-27 $100.55 $100.60 $99.27 $99.27 $98.76 1,330
2022-01-26 $102.35 $102.35 $99.87 $99.87 $99.35 3,185
2022-01-25 $101.83 $102.39 $100.48 $101.57 $101.04 1,615
2022-01-24 $100.44 $103.01 $100.44 $103.01 $102.48 1,872
2022-01-21 $100.79 $103.63 $100.79 $101.60 $101.07 1,547
2022-01-20 $104.67 $104.67 $102.28 $102.28 $101.75 12,765
2022-01-19 $106.08 $106.08 $104.00 $104.01 $103.47 1,610
2022-01-18 $107.71 $107.71 $105.57 $106.01 $105.45 1,647
2022-01-14 $107.10 $107.80 $106.85 $107.38 $106.82 3,730
2022-01-13 $108.16 $108.73 $108.16 $108.24 $107.68 1,926
2022-01-12 $108.50 $108.50 $107.28 $107.49 $106.93 1,514
2022-01-11 $107.43 $107.65 $106.04 $107.52 $106.96 7,039
2022-01-10 $108.23 $108.23 $106.96 $106.96 $106.40 11,436
2022-01-07 $109.88 $109.88 $109.48 $109.48 $108.91 9,186
2022-01-06 $109.81 $109.88 $109.25 $109.25 $108.68 2,306
2022-01-05 $111.16 $111.16 $110.82 $110.82 $110.24 750
2022-01-04 $111.94 $112.02 $111.42 $111.42 $110.84 1,506
2022-01-03 $110.97 $111.15 $110.32 $111.15 $110.57 1,173
2021-12-31 $110.15 $110.67 $109.93 $110.67 $110.09 1,530
2021-12-30 $111.50 $111.98 $110.58 $110.58 $110.00 5,974
2021-12-29 $110.52 $110.79 $110.26 $110.79 $110.21 2,046
2021-12-28 $110.10 $110.91 $110.10 $110.30 $109.72 8,294
2021-12-27 $108.94 $109.86 $108.63 $109.86 $109.29 1,757
2021-12-23 $108.70 $108.80 $108.58 $108.71 $108.14 2,583
2021-12-22 $107.08 $108.53 $106.88 $108.53 $107.96 10,022
2021-12-21 $106.50 $107.50 $106.50 $107.50 $106.94 777
2021-12-20 $105.25 $106.20 $105.25 $106.20 $105.65 11,632
2021-12-17 $104.76 $106.37 $104.76 $106.37 $105.61 1,957
2021-12-16 $106.47 $106.57 $104.59 $105.25 $104.49 3,325
2021-12-15 $103.90 $104.16 $103.90 $104.16 $103.41 494
2021-12-14 $103.58 $104.29 $103.58 $104.29 $103.54 1,266
2021-12-13 $105.09 $105.09 $104.30 $104.84 $104.08 2,616
2021-12-10 $105.25 $105.25 $104.05 $104.84 $104.08 1,084
2021-12-09 $106.12 $106.15 $106.05 $106.05 $105.29 1,044
2021-12-08 $105.76 $105.90 $105.76 $105.90 $105.14 973
2021-12-07 $104.47 $104.47 $104.47 $104.47 $103.72 218
2021-12-06 $102.76 $104.80 $102.48 $104.47 $103.72 1,604
2021-12-03 $103.22 $103.22 $102.50 $102.50 $101.76 1,007
2021-12-02 $101.07 $102.32 $101.07 $102.17 $101.43 782
2021-12-01 $103.48 $104.08 $102.24 $102.24 $101.50 1,706
2021-11-30 $103.63 $103.63 $102.38 $102.69 $101.95 1,733
2021-11-29 $106.32 $106.32 $105.00 $105.26 $104.50 703
2021-11-26 $105.47 $105.47 $103.85 $104.97 $104.22 2,584
2021-11-24 $107.49 $107.80 $107.18 $107.80 $107.03 479
2021-11-23 $108.02 $108.02 $108.01 $108.01 $107.23 583
2021-11-22 $108.46 $108.46 $108.46 $108.46 $107.68 556
2021-11-19 $107.72 $107.78 $107.72 $107.78 $107.00 621
2021-11-18 $107.37 $107.37 $107.37 $107.37 $106.60 500
2021-11-17 $108.70 $108.70 $108.13 $108.50 $107.72 1,868
2021-11-16 $108.83 $108.83 $108.83 $108.83 $108.05 271
2021-11-15 $108.58 $109.22 $108.55 $108.83 $108.05 1,582
2021-11-12 $109.30 $109.39 $108.85 $108.85 $108.07 808
2021-11-11 $109.64 $109.64 $109.64 $109.64 $108.85 281
2021-11-10 $108.31 $108.49 $108.31 $108.49 $107.71 774
2021-11-09 $109.10 $109.50 $109.10 $109.14 $108.35 1,167
2021-11-08 $109.97 $109.97 $108.90 $108.99 $108.20 2,956
2021-11-05 $107.42 $109.80 $107.42 $109.80 $109.01 1,289
2021-11-04 $108.11 $108.11 $107.02 $107.09 $106.32 1,434
2021-11-03 $105.34 $107.81 $105.34 $107.81 $107.03 1,537
2021-11-02 $104.78 $105.29 $104.38 $105.15 $104.39 18,399
2021-11-01 $103.25 $105.01 $103.25 $104.92 $104.16 1,125
2021-10-29 $103.00 $103.00 $102.49 $102.68 $101.94 785
2021-10-28 $100.94 $100.94 $100.94 $100.94 $100.21 155
2021-10-27 $102.46 $102.50 $100.94 $100.94 $100.21 971
2021-10-26 $103.39 $103.39 $102.55 $102.55 $101.81 414
2021-10-25 $102.85 $102.85 $102.81 $102.81 $102.07 565
2021-10-22 $100.66 $100.66 $100.66 $100.66 $99.93 116
2021-10-21 $100.28 $100.66 $100.28 $100.66 $99.93 1,212
2021-10-20 $100.27 $100.27 $100.27 $100.27 $99.55 528
2021-10-19 $100.16 $100.64 $100.00 $100.60 $99.88 788
2021-10-18 $100.73 $100.96 $100.36 $100.96 $100.23 1,490
2021-10-15 $102.45 $102.45 $100.85 $100.85 $100.13 1,941
2021-10-14 $101.79 $101.79 $101.79 $101.79 $101.05 537
2021-10-13 $101.70 $101.70 $101.70 $101.70 $100.97 247
2021-10-12 $101.70 $101.70 $101.70 $101.70 $100.97 563
2021-10-11 $102.26 $102.26 $101.50 $101.50 $100.77 606
2021-10-08 $102.67 $102.67 $101.98 $101.98 $101.25 893
2021-10-07 $103.20 $103.83 $102.78 $102.80 $102.06 4,183
2021-10-06 $101.11 $101.91 $100.99 $101.78 $101.05 1,787
2021-10-05 $101.19 $102.44 $101.19 $102.16 $101.42 2,150
2021-10-04 $101.59 $101.73 $100.58 $101.03 $100.30 2,743
2021-10-01 $101.18 $102.35 $101.18 $101.54 $100.81 6,941
2021-09-30 $101.74 $101.74 $100.57 $100.57 $99.84 1,910
2021-09-29 $100.94 $102.42 $100.68 $102.08 $101.34 5,417
2021-09-28 $99.96 $100.99 $99.53 $100.99 $100.26 883
2021-09-27 $99.30 $101.00 $99.30 $100.95 $100.22 1,910
2021-09-24 $99.37 $99.53 $99.37 $99.49 $98.77 752
2021-09-23 $98.75 $99.35 $98.75 $99.35 $98.63 489
2021-09-22 $98.96 $98.96 $98.45 $98.45 $97.74 635
2021-09-21 $97.28 $97.85 $97.15 $97.85 $97.15 745
2021-09-20 $97.15 $97.57 $96.15 $97.19 $96.49 3,090
2021-09-17 $98.92 $98.92 $98.68 $98.92 $97.73 1,364
2021-09-16 $99.26 $99.26 $98.34 $98.88 $97.69 1,287
2021-09-15 $98.03 $98.41 $97.71 $98.40 $97.21 2,268
2021-09-14 $99.00 $99.00 $98.30 $98.34 $97.16 1,185
2021-09-13 $100.18 $100.42 $99.41 $99.71 $98.51 2,540
2021-09-10 $100.59 $100.59 $99.81 $99.81 $98.61 693
2021-09-09 $101.77 $101.77 $100.75 $100.90 $99.69 3,452
2021-09-08 $101.83 $102.01 $101.48 $101.95 $100.72 4,648
2021-09-07 $102.01 $102.41 $101.86 $101.86 $100.64 3,191
2021-09-03 $102.07 $102.20 $102.07 $102.20 $100.97 367
2021-09-02 $102.50 $103.28 $102.50 $102.73 $101.50 1,313
2021-09-01 $102.56 $102.56 $101.80 $102.44 $101.21 6,129
2021-08-31 $101.85 $102.05 $101.85 $102.05 $100.83 662
2021-08-30 $101.59 $101.74 $101.32 $101.45 $100.23 3,003
2021-08-27 $100.11 $101.40 $100.11 $101.40 $100.18 649
2021-08-26 $99.89 $100.10 $99.50 $99.50 $98.30 2,646
2021-08-25 $100.06 $100.64 $100.06 $100.64 $99.43 505
2021-08-24 $99.82 $100.09 $99.82 $100.09 $98.89 487
2021-08-23 $99.23 $100.13 $99.15 $100.13 $98.93 30,609
2021-08-20 $99.27 $99.27 $99.08 $99.08 $97.89 698
2021-08-19 $97.95 $98.28 $97.01 $97.46 $96.29 2,984
2021-08-18 $99.64 $99.65 $99.57 $99.57 $98.37 1,249
2021-08-17 $99.27 $99.27 $98.72 $98.72 $97.53 844
2021-08-16 $100.88 $100.92 $100.79 $100.92 $99.71 11,105
2021-08-13 $100.92 $101.21 $100.92 $101.21 $99.99 1,180
2021-08-12 $101.45 $101.47 $101.45 $101.46 $100.24 864
2021-08-11 $102.20 $102.20 $102.20 $102.20 $100.97 365
2021-08-10 $101.68 $102.00 $101.68 $102.00 $100.77 3,291
2021-08-09 $102.19 $102.19 $101.51 $101.51 $100.29 627
2021-08-06 $101.50 $101.50 $101.50 $101.50 $100.28 363
2021-08-05 $102.08 $102.08 $100.93 $101.50 $100.28 4,931
2021-08-04 $101.13 $101.13 $100.09 $100.09 $98.89 1,384
2021-08-03 $100.60 $102.05 $100.60 $101.86 $100.64 2,511
2021-08-02 $101.68 $102.39 $100.98 $100.98 $99.77 1,714
2021-07-30 $102.44 $102.55 $101.63 $101.73 $100.51 4,658
2021-07-29 $101.88 $103.30 $101.88 $102.12 $100.89 3,330
2021-07-28 $101.39 $102.00 $100.74 $102.00 $100.77 1,247
2021-07-27 $101.75 $101.75 $100.40 $100.65 $99.44 3,242
2021-07-26 $101.41 $101.93 $101.25 $101.93 $100.71 2,110
2021-07-23 $100.00 $101.02 $99.45 $101.02 $99.81 1,982
2021-07-22 $100.69 $100.69 $100.08 $100.08 $98.88 1,847
2021-07-21 $103.00 $103.00 $102.54 $102.54 $101.30 771
2021-07-20 $102.25 $102.60 $102.04 $102.36 $101.13 2,549
2021-07-19 $99.70 $100.13 $98.73 $99.59 $98.39 3,657
2021-07-16 $102.13 $102.15 $100.80 $100.80 $99.59 2,134
2021-07-15 $101.18 $101.72 $100.59 $101.53 $100.31 4,488
2021-07-14 $102.87 $103.23 $101.63 $101.63 $100.41 58,639
2021-07-13 $104.11 $104.35 $102.96 $102.96 $101.72 28,448
2021-07-12 $104.69 $104.69 $104.10 $104.60 $103.34 3,031
2021-07-09 $104.15 $104.87 $104.15 $104.87 $103.61 2,130
2021-07-08 $103.00 $104.10 $102.80 $103.57 $102.33 2,290
2021-07-07 $104.31 $104.31 $103.42 $103.93 $102.68 18,253
2021-07-06 $105.78 $105.78 $103.88 $104.33 $103.08 1,765
2021-07-02 $106.42 $106.42 $105.15 $105.42 $104.15 1,873
2021-07-01 $107.36 $107.36 $106.49 $106.49 $105.21 707
2021-06-30 $106.54 $106.85 $106.54 $106.85 $105.57 870
2021-06-29 $106.46 $106.46 $106.12 $106.22 $104.94 2,427
2021-06-28 $106.92 $106.92 $105.24 $105.24 $103.98 2,069
2021-06-25 $106.60 $107.55 $106.60 $106.88 $105.60 1,852
2021-06-24 $105.89 $106.77 $105.89 $106.77 $105.49 1,752
2021-06-23 $105.30 $105.82 $105.04 $105.45 $104.18 1,471
2021-06-22 $104.33 $105.20 $104.33 $105.05 $103.79 541
2021-06-21 $103.91 $104.61 $103.71 $104.61 $103.35 2,945
2021-06-18 $103.61 $103.61 $103.44 $103.44 $102.01 1,239
2021-06-17 $106.66 $106.66 $105.10 $105.95 $104.49 1,369
2021-06-16 $107.99 $107.99 $106.76 $106.76 $105.28 8,900
2021-06-15 $107.93 $107.95 $107.79 $107.79 $106.30 1,200
2021-06-14 $108.30 $108.30 $107.74 $107.74 $106.25 1,275
2021-06-11 $107.96 $108.33 $107.96 $108.33 $106.83 1,217
2021-06-10 $108.97 $108.97 $107.52 $107.52 $106.04 2,708
2021-06-09 $110.48 $110.48 $109.19 $109.25 $107.74 3,171
2021-06-08 $111.03 $111.06 $110.25 $110.63 $109.10 9,219
2021-06-07 $109.55 $110.35 $109.54 $110.35 $108.82 1,696
2021-06-04 $109.05 $109.25 $109.05 $109.25 $107.74 988
2021-06-03 $110.00 $110.00 $108.75 $109.21 $107.70 4,733
2021-06-02 $108.40 $110.22 $108.40 $110.22 $108.70 57,774
2021-06-01 $108.06 $108.69 $107.66 $108.46 $106.96 6,927
2021-05-28 $107.73 $108.05 $107.73 $107.83 $106.34 2,552
2021-05-27 $108.21 $108.21 $107.67 $107.78 $106.29 1,479
2021-05-26 $106.94 $106.94 $106.94 $106.94 $105.46 548
2021-05-25 $106.88 $106.88 $106.02 $106.02 $104.56 1,324
2021-05-24 $106.87 $107.22 $106.74 $107.21 $105.73 4,475
2021-05-21 $106.23 $106.23 $105.56 $105.56 $104.10 856
2021-05-20 $104.63 $104.63 $104.63 $104.63 $103.18 779
2021-05-19 $103.78 $104.58 $103.38 $104.58 $103.13 1,428
2021-05-18 $104.88 $106.15 $104.88 $105.73 $104.27 2,924
2021-05-17 $105.37 $105.37 $104.41 $104.53 $103.09 3,239
2021-05-14 $103.98 $105.23 $103.98 $105.14 $103.69 3,438
2021-05-13 $102.18 $103.63 $102.08 $103.20 $101.78 2,168
2021-05-12 $101.74 $101.95 $100.19 $100.19 $98.81 3,328
2021-05-11 $101.53 $102.66 $101.53 $102.44 $101.03 19,306
2021-05-10 $103.54 $104.00 $103.23 $103.37 $101.94 1,379
2021-05-07 $102.90 $103.40 $102.90 $103.09 $101.67 1,612
2021-05-06 $102.00 $103.11 $102.00 $103.10 $101.68 19,311
2021-05-05 $100.52 $100.91 $100.18 $100.91 $99.52 5,503
2021-05-04 $100.50 $100.50 $99.16 $99.52 $98.15 4,808
2021-05-03 $100.25 $100.83 $100.06 $100.70 $99.31 2,847
2021-04-30 $99.50 $99.50 $99.21 $99.43 $98.06 2,081
2021-04-29 $101.00 $101.00 $100.26 $100.26 $98.88 1,186
2021-04-28 $100.15 $100.25 $99.98 $100.12 $98.73 6,701
2021-04-27 $101.60 $101.60 $100.50 $100.92 $99.53 2,880
2021-04-26 $102.66 $102.66 $101.77 $102.02 $100.61 10,136
2021-04-23 $102.41 $102.43 $102.27 $102.37 $100.96 3,626
2021-04-22 $102.62 $102.62 $101.69 $102.04 $100.63 3,052
2021-04-21 $100.50 $102.75 $100.50 $102.75 $101.33 3,950
2021-04-20 $100.94 $101.47 $99.73 $100.34 $98.95 5,119
2021-04-19 $102.19 $102.19 $101.27 $101.40 $100.00 1,588
2021-04-16 $102.04 $102.46 $101.85 $102.46 $101.05 5,442
2021-04-15 $101.70 $101.72 $100.99 $101.69 $100.29 10,047
2021-04-14 $101.53 $101.64 $101.11 $101.11 $99.72 5,617
2021-04-13 $101.88 $101.88 $100.51 $101.21 $99.81 4,512
2021-04-12 $100.54 $101.68 $100.54 $101.68 $100.28 5,931
2021-04-09 $101.53 $101.53 $99.49 $100.28 $98.90 5,820
2021-04-08 $101.82 $102.08 $101.14 $102.08 $100.67 3,339
2021-04-07 $103.13 $103.13 $101.26 $101.33 $99.93 7,256
2021-04-06 $102.81 $103.34 $102.48 $102.48 $101.06 2,467
2021-04-05 $101.64 $102.48 $101.35 $102.40 $100.98 5,246
2021-04-01 $100.69 $101.07 $100.00 $100.80 $99.41 62,122
2021-03-31 $101.32 $101.32 $100.55 $100.55 $99.16 2,073
2021-03-30 $100.00 $101.06 $99.98 $100.66 $99.27 2,984
2021-03-29 $101.36 $101.78 $99.77 $99.77 $98.39 4,958
2021-03-26 $100.18 $101.35 $99.67 $101.35 $99.95 2,941
2021-03-25 $97.40 $99.72 $96.18 $99.72 $98.34 7,031
2021-03-24 $100.36 $100.36 $97.81 $97.81 $96.46 3,112
2021-03-23 $101.35 $101.35 $99.47 $99.63 $98.25 4,812
2021-03-22 $103.90 $103.90 $101.58 $101.58 $100.18 3,112
2021-03-19 $102.38 $103.18 $101.53 $102.99 $101.12 5,596
2021-03-18 $103.94 $104.08 $102.00 $102.32 $100.45 4,783
2021-03-17 $104.11 $104.76 $103.57 $104.56 $102.65 2,605
2021-03-16 $105.07 $105.07 $104.35 $104.35 $102.44 2,460
2021-03-15 $106.20 $106.20 $104.80 $105.23 $103.31 7,033
2021-03-12 $106.28 $106.57 $105.73 $105.95 $104.02 6,131
2021-03-11 $106.00 $106.28 $104.82 $106.20 $104.26 8,639
2021-03-10 $104.14 $106.42 $104.14 $106.02 $104.08 8,603
2021-03-09 $103.85 $104.25 $103.12 $103.12 $101.24 7,256
2021-03-08 $102.03 $103.49 $101.63 $102.55 $100.68 6,688
2021-03-05 $98.38 $101.03 $97.76 $101.03 $99.19 2,259
2021-03-04 $99.00 $100.44 $97.01 $97.90 $96.11 5,854
2021-03-03 $99.67 $100.01 $99.00 $99.95 $98.13 2,917
2021-03-02 $101.00 $101.00 $99.89 $99.89 $98.07 12,231
2021-03-01 $99.08 $101.91 $99.08 $101.90 $100.04 67,981
2021-02-26 $98.73 $99.41 $97.75 $98.61 $96.82 3,156
2021-02-25 $100.57 $101.12 $98.91 $98.91 $97.10 2,127
2021-02-24 $98.96 $100.82 $98.96 $100.82 $98.98 3,565
2021-02-23 $98.38 $98.43 $97.37 $98.38 $96.59 2,459
2021-02-22 $98.92 $99.42 $98.24 $99.42 $97.60 1,867
2021-02-19 $99.96 $99.96 $98.89 $99.39 $97.57 4,440
2021-02-18 $99.48 $99.50 $99.00 $99.49 $97.67 1,835
2021-02-17 $100.50 $100.50 $99.71 $100.10 $98.27 1,931
2021-02-16 $102.69 $102.69 $101.10 $101.15 $99.30 2,349
2021-02-12 $102.00 $102.08 $101.60 $102.08 $100.22 5,235
2021-02-11 $101.95 $102.00 $101.20 $102.00 $100.14 3,142
2021-02-10 $102.25 $102.84 $101.73 $101.91 $100.05 2,426
2021-02-09 $101.36 $101.94 $100.35 $101.54 $99.69 2,827
2021-02-08 $99.58 $100.51 $98.61 $100.47 $98.63 2,846
2021-02-05 $97.78 $98.03 $96.93 $98.03 $96.24 2,479
2021-02-04 $96.71 $96.99 $96.19 $96.93 $95.16 2,904
2021-02-03 $95.73 $95.73 $94.18 $95.55 $93.81 3,874
2021-02-02 $96.30 $96.44 $94.49 $95.55 $93.80 4,522
2021-02-01 $97.10 $97.10 $94.18 $95.65 $93.90 7,749
2021-01-29 $98.47 $98.47 $97.69 $97.69 $95.91 941
2021-01-28 $100.00 $100.00 $96.21 $97.35 $95.57 3,720
2021-01-27 $98.47 $101.79 $98.47 $100.14 $98.31 4,650
2021-01-26 $96.43 $99.47 $96.43 $99.47 $97.66 422
2021-01-25 $95.00 $99.10 $94.57 $95.98 $94.23 1,818
2021-01-22 $92.07 $92.96 $92.07 $92.96 $91.26 368
2021-01-21 $92.31 $92.31 $91.87 $92.10 $90.42 335
2021-01-20 $92.48 $92.54 $91.99 $91.99 $90.31 2,172
2021-01-19 $91.25 $91.25 $91.25 $91.25 $89.59 239
2021-01-15 $91.27 $91.27 $90.68 $90.68 $89.03 2,408
2021-01-14 $90.37 $91.98 $90.37 $91.55 $89.88 818
2021-01-13 $90.16 $90.16 $89.40 $90.11 $88.47 1,641
2021-01-12 $90.24 $90.24 $89.50 $89.79 $88.15 1,087
2021-01-11 $90.42 $90.42 $89.53 $89.61 $87.98 2,195
2021-01-08 $92.82 $92.82 $90.05 $90.05 $88.41 4,048
2021-01-07 $91.07 $91.07 $89.72 $89.72 $88.08 20,722
2021-01-06 $88.71 $91.21 $88.71 $90.63 $88.98 6,134
2021-01-05 $87.25 $88.02 $87.25 $87.59 $85.99 1,717
2021-01-04 $87.94 $87.94 $85.71 $86.33 $84.75 2,782
2020-12-31 $86.90 $87.04 $86.38 $87.04 $85.45 3,053
2020-12-30 $87.12 $87.12 $86.92 $86.92 $85.33 1,719
2020-12-29 $87.70 $87.70 $86.28 $86.68 $85.10 805
2020-12-28 $88.65 $88.65 $87.53 $87.68 $86.08 4,389
2020-12-24 $87.99 $87.99 $86.92 $87.16 $85.57 2,493
2020-12-23 $86.85 $87.55 $86.85 $87.50 $85.90 1,646
2020-12-22 $86.25 $86.26 $85.91 $85.91 $84.34 3,484
2020-12-21 $86.65 $86.79 $85.35 $86.49 $84.92 3,446
2020-12-18 $88.99 $89.01 $88.02 $88.02 $85.89 4,517
2020-12-17 $88.71 $88.74 $88.11 $88.52 $86.38 3,112
2020-12-16 $87.82 $88.34 $87.82 $88.20 $86.07 2,760
2020-12-15 $87.03 $87.03 $86.71 $86.86 $84.76 2,701
2020-12-14 $86.98 $87.39 $86.41 $86.41 $84.32 2,877
2020-12-11 $87.01 $87.02 $86.28 $86.31 $84.22 2,032
2020-12-10 $86.87 $87.54 $86.76 $87.54 $85.42 2,677
2020-12-09 $88.10 $88.10 $87.12 $87.54 $85.43 2,276
2020-12-08 $87.86 $88.18 $87.86 $88.18 $86.05 531
2020-12-07 $87.89 $87.89 $86.66 $86.79 $84.69 2,719
2020-12-04 $86.78 $87.56 $86.62 $87.56 $85.44 2,990
2020-12-03 $85.94 $86.31 $85.94 $86.31 $84.22 602
2020-12-02 $86.16 $86.16 $85.44 $85.44 $83.37 1,276
2020-12-01 $86.35 $86.52 $85.54 $86.52 $84.42 2,188
2020-11-30 $85.71 $85.71 $85.57 $85.57 $83.50 458
2020-11-27 $86.12 $86.39 $85.76 $86.39 $84.30 1,234
2020-11-25 $87.03 $87.03 $87.03 $87.03 $84.93 173
2020-11-24 $86.46 $87.03 $85.42 $87.03 $84.93 3,334
2020-11-23 $84.29 $84.76 $84.29 $84.76 $82.71 1,136
2020-11-20 $83.69 $83.69 $83.69 $83.69 $81.67 1,333
2020-11-19 $83.84 $83.84 $83.18 $83.69 $81.67 708
2020-11-18 $86.18 $86.18 $85.03 $85.03 $82.97 9,716
2020-11-17 $85.39 $85.39 $85.02 $85.02 $82.96 901
2020-11-16 $84.81 $85.63 $84.81 $85.59 $83.52 5,256
2020-11-13 $82.67 $84.12 $82.66 $84.12 $82.09 793
2020-11-12 $82.94 $83.12 $82.63 $82.79 $80.78 2,820
2020-11-11 $83.21 $83.52 $83.21 $83.40 $81.38 1,631
2020-11-10 $81.21 $83.03 $81.21 $82.94 $80.93 1,287
2020-11-09 $81.62 $83.05 $80.62 $80.62 $78.67 3,087
2020-11-06 $78.90 $79.17 $78.90 $79.17 $77.25 640
2020-11-05 $78.66 $79.15 $78.66 $79.15 $77.24 795
2020-11-04 $78.76 $78.76 $77.57 $77.73 $75.85 2,272
2020-11-03 $77.64 $78.74 $77.64 $78.47 $76.57 35,114
2020-11-02 $76.41 $76.58 $75.95 $75.95 $74.11 3,283
2020-10-30 $77.58 $77.58 $75.43 $75.57 $73.74 1,508
2020-10-29 $76.49 $77.73 $75.86 $77.73 $75.85 1,515
2020-10-28 $77.29 $77.29 $76.78 $76.78 $74.92 1,090
2020-10-27 $79.32 $79.32 $79.22 $79.22 $77.31 510
2020-10-26 $79.41 $79.41 $78.98 $79.08 $77.17 1,184
2020-10-23 $79.88 $80.09 $79.88 $80.09 $78.16 232
2020-10-22 $79.38 $79.38 $79.38 $79.38 $77.46 149
2020-10-21 $79.14 $79.39 $79.14 $79.38 $77.46 722
2020-10-20 $77.72 $77.72 $77.28 $77.49 $75.62 1,246
2020-10-19 $78.26 $78.41 $77.70 $77.82 $75.94 1,688
2020-10-16 $78.93 $78.93 $78.60 $78.60 $76.70 221
2020-10-15 $78.33 $78.33 $78.33 $78.33 $76.44 75
2020-10-14 $78.33 $78.33 $78.33 $78.33 $76.44 140
2020-10-13 $77.53 $78.33 $77.53 $78.33 $76.44 794
2020-10-12 $78.57 $78.57 $78.33 $78.33 $76.44 661
2020-10-09 $76.94 $77.88 $76.94 $77.88 $75.99 693
2020-10-08 $76.38 $77.00 $76.38 $76.90 $75.04 1,309
2020-10-07 $76.72 $76.75 $76.50 $76.50 $74.65 1,533
2020-10-06 $76.36 $76.36 $76.36 $76.36 $74.51 335
2020-10-05 $75.20 $75.35 $75.01 $75.35 $73.53 940
2020-10-02 $73.58 $74.85 $73.58 $74.85 $73.04 1,227
2020-10-01 $73.30 $74.26 $73.30 $74.26 $72.47 2,240
2020-09-30 $73.51 $73.51 $73.51 $73.51 $71.73 476
2020-09-29 $73.38 $73.79 $73.24 $73.51 $71.73 2,035
2020-09-28 $75.08 $75.08 $74.65 $74.65 $72.85 1,046
2020-09-25 $73.39 $73.78 $73.39 $73.73 $71.94 712
2020-09-24 $72.24 $73.81 $72.01 $73.27 $71.50 1,253
2020-09-23 $73.93 $73.93 $73.93 $73.93 $72.14 145
2020-09-22 $74.24 $74.24 $73.93 $73.93 $72.14 137
2020-09-21 $73.68 $73.76 $73.68 $73.76 $71.97 401
2020-09-18 $76.82 $76.82 $76.36 $76.36 $74.06 682
2020-09-17 $76.15 $76.37 $76.15 $76.37 $74.07 1,194
2020-09-16 $77.24 $77.36 $76.83 $76.83 $74.51 543
2020-09-15 $77.26 $77.91 $76.85 $76.85 $74.54 727
2020-09-14 $76.47 $77.70 $76.47 $77.54 $75.21 1,364
2020-09-11 $77.42 $77.42 $76.66 $76.66 $74.35 302
2020-09-10 $77.97 $78.27 $77.64 $77.64 $75.30 617
2020-09-09 $77.79 $78.41 $77.79 $78.41 $76.05 822
2020-09-08 $77.59 $77.59 $76.70 $76.88 $74.57 1,411
2020-09-04 $78.17 $78.51 $78.12 $78.15 $75.80 3,662
2020-09-03 $80.00 $80.00 $78.25 $78.65 $76.29 983
2020-09-02 $79.38 $79.80 $79.31 $79.73 $77.33 1,752
2020-09-01 $77.95 $78.64 $77.95 $78.64 $76.28 975
2020-08-31 $78.44 $78.76 $78.44 $78.56 $76.20 1,614
2020-08-28 $79.45 $79.63 $78.82 $79.39 $77.00 178,458
2020-08-27 $79.28 $79.75 $79.27 $79.75 $77.35 1,528
2020-08-26 $79.01 $79.25 $78.86 $78.86 $76.49 3,051
2020-08-25 $78.80 $79.02 $78.60 $79.02 $76.64 803
2020-08-24 $77.69 $78.76 $77.69 $78.76 $76.39 1,172
2020-08-21 $77.30 $78.00 $77.30 $77.80 $75.46 2,677
2020-08-20 $78.02 $78.38 $77.97 $78.23 $75.87 1,131
2020-08-19 $78.79 $79.15 $78.68 $78.68 $76.31 1,869
2020-08-18 $79.24 $79.24 $79.24 $79.24 $76.86 195
2020-08-17 $79.55 $79.55 $79.23 $79.24 $76.86 795
2020-08-14 $79.92 $79.99 $79.48 $79.51 $77.12 13,402
2020-08-13 $79.71 $79.81 $79.26 $79.26 $76.87 540
2020-08-12 $79.49 $80.30 $79.49 $79.89 $77.49 1,138
2020-08-11 $79.90 $79.90 $78.89 $78.89 $76.51 10,313
2020-08-10 $78.98 $79.40 $78.98 $79.22 $76.84 4,821
2020-08-07 $77.69 $78.08 $77.69 $78.08 $75.73 1,160
2020-08-06 $77.85 $77.85 $77.28 $77.28 $74.95 707
2020-08-05 $76.65 $77.85 $76.65 $77.85 $75.51 1,299
2020-08-04 $75.48 $76.31 $75.37 $76.31 $74.01 6,762
2020-08-03 $74.93 $74.93 $74.93 $74.93 $72.67 402
2020-07-31 $74.93 $74.93 $74.93 $74.93 $72.67 246
2020-07-30 $74.79 $74.99 $74.64 $74.93 $72.67 993
2020-07-29 $75.20 $75.40 $75.14 $75.40 $73.13 1,693
2020-07-28 $74.74 $74.74 $74.74 $74.74 $72.49 65
2020-07-27 $74.68 $74.74 $74.46 $74.74 $72.49 3,246
2020-07-24 $74.23 $74.32 $74.12 $74.12 $71.89 1,044
2020-07-23 $75.66 $75.78 $75.40 $75.40 $73.13 318
2020-07-22 $75.25 $75.25 $75.25 $75.25 $72.99 450
2020-07-21 $75.31 $76.02 $75.31 $75.68 $73.40 1,119
2020-07-20 $75.32 $75.32 $75.32 $75.32 $73.05 442
2020-07-17 $75.19 $75.32 $75.19 $75.32 $73.05 907
2020-07-16 $74.86 $74.86 $74.71 $74.83 $72.58 1,648
2020-07-15 $74.90 $75.25 $74.90 $75.01 $72.75 2,038
2020-07-14 $73.77 $73.95 $73.77 $73.95 $71.73 495
2020-07-13 $73.47 $74.37 $73.05 $73.05 $70.85 807
2020-07-10 $72.31 $72.31 $72.31 $72.31 $70.13 106
2020-07-09 $72.15 $72.31 $72.05 $72.31 $70.13 402
2020-07-08 $74.13 $74.13 $73.26 $73.56 $71.35 1,151
2020-07-07 $73.68 $74.68 $73.44 $74.09 $71.86 3,213
2020-07-06 $74.00 $74.07 $73.92 $73.95 $71.73 1,897
2020-07-02 $73.99 $73.99 $73.35 $73.35 $71.14 422
2020-07-01 $73.10 $73.18 $73.01 $73.10 $70.90 1,564
2020-06-30 $72.85 $73.57 $72.85 $73.52 $71.31 2,038
2020-06-29 $72.77 $73.11 $72.77 $73.07 $70.87 799
2020-06-26 $71.80 $71.80 $70.50 $70.50 $68.38 1,090
2020-06-25 $70.81 $71.51 $70.65 $71.51 $69.36 6,505
2020-06-24 $71.14 $71.14 $70.05 $70.75 $68.62 2,006
2020-06-23 $71.61 $71.61 $71.61 $71.61 $69.46 329
2020-06-22 $71.70 $71.70 $71.10 $71.46 $69.31 2,534
2020-06-19 $73.05 $73.05 $72.28 $72.28 $69.75 533
2020-06-18 $72.82 $72.82 $72.29 $72.62 $70.08 1,133
2020-06-17 $72.68 $73.06 $72.68 $72.74 $70.19 1,238
2020-06-16 $73.43 $73.77 $73.05 $73.35 $70.78 1,257
2020-06-15 $71.06 $72.22 $71.06 $71.85 $69.34 2,238
2020-06-12 $71.06 $71.06 $70.15 $70.48 $68.01 1,611
2020-06-11 $72.03 $72.03 $69.10 $69.10 $66.68 1,752
2020-06-10 $74.25 $74.25 $73.81 $73.81 $71.23 1,267
2020-06-09 $75.98 $76.03 $75.98 $76.03 $73.37 743
2020-06-08 $77.17 $77.85 $76.91 $77.80 $75.08 3,434
2020-06-05 $76.14 $76.50 $76.08 $76.15 $73.49 53,470
2020-06-04 $73.94 $74.28 $73.71 $74.28 $71.68 4,385
2020-06-03 $74.06 $74.06 $73.65 $73.65 $71.07 489
2020-06-02 $73.28 $73.28 $73.28 $73.28 $70.72 380
2020-06-01 $73.45 $73.45 $73.28 $73.28 $70.72 608
2020-05-29 $72.06 $73.12 $72.06 $72.99 $70.44 1,928
2020-05-28 $74.05 $74.05 $72.83 $72.83 $70.28 537
2020-05-27 $72.30 $74.33 $72.30 $74.33 $71.73 1,830
2020-05-26 $71.59 $71.75 $71.20 $71.54 $69.04 3,294
2020-05-22 $69.31 $69.39 $69.31 $69.39 $66.96 311
2020-05-21 $68.99 $69.44 $68.99 $69.34 $66.91 399
2020-05-20 $69.02 $69.56 $68.97 $68.97 $66.56 1,455
2020-05-19 $69.96 $69.96 $68.54 $68.54 $66.14 543
2020-05-18 $69.32 $69.74 $69.29 $69.74 $67.30 1,872
2020-05-15 $67.10 $68.63 $67.10 $67.91 $65.53 5,497
2020-05-14 $67.21 $67.21 $66.33 $67.09 $64.74 5,661
2020-05-13 $68.90 $69.39 $68.33 $69.00 $66.59 3,232
2020-05-12 $69.87 $69.87 $68.65 $68.65 $66.25 630
2020-05-11 $68.43 $69.22 $68.42 $68.64 $66.24 1,375
2020-05-08 $68.82 $69.50 $68.82 $69.50 $67.07 1,142
2020-05-07 $66.80 $67.55 $66.56 $66.77 $64.43 12,654
2020-05-06 $65.48 $67.47 $65.48 $66.45 $64.12 4,723
2020-05-05 $66.89 $67.58 $65.89 $65.89 $63.58 10,663
2020-05-04 $65.97 $66.56 $65.97 $66.56 $64.23 1,397
2020-05-01 $67.95 $67.95 $67.95 $67.95 $65.57 90
2020-04-30 $69.73 $69.73 $67.95 $67.95 $65.57 3,931
2020-04-29 $70.44 $70.61 $69.09 $70.34 $67.88 2,690
2020-04-28 $69.07 $69.75 $68.50 $69.32 $66.89 2,753
2020-04-27 $66.89 $67.92 $66.80 $67.88 $65.50 2,001
2020-04-24 $65.71 $65.89 $65.71 $65.89 $63.58 300
2020-04-23 $66.77 $66.77 $65.94 $65.94 $63.63 705
2020-04-22 $65.60 $66.59 $65.60 $66.59 $64.26 357
2020-04-21 $65.89 $65.89 $64.47 $64.91 $62.64 2,274
2020-04-20 $66.01 $66.80 $65.99 $66.42 $64.10 149,767
2020-04-17 $66.90 $66.90 $65.18 $66.59 $64.26 3,876
2020-04-16 $64.34 $65.56 $64.34 $65.56 $63.27 747
2020-04-15 $66.12 $66.12 $66.12 $66.12 $63.81 115
2020-04-14 $66.01 $66.28 $65.91 $66.12 $63.81 632
2020-04-13 $65.52 $65.53 $64.16 $64.56 $62.30 1,676
2020-04-09 $66.70 $66.70 $66.51 $66.51 $64.18 1,031
2020-04-08 $62.42 $64.31 $62.42 $63.79 $61.56 2,531
2020-04-07 $64.19 $65.61 $62.70 $62.70 $60.51 3,213
2020-04-06 $61.68 $63.50 $61.68 $63.34 $61.12 2,901
2020-04-03 $60.39 $60.39 $60.39 $60.39 $58.28 21
2020-04-02 $60.36 $60.49 $60.36 $60.39 $58.28 930
2020-04-01 $61.63 $61.76 $60.00 $60.00 $57.90 2,903
2020-03-31 $62.45 $63.06 $62.35 $63.06 $60.85 14,417
2020-03-30 $63.13 $63.13 $61.16 $62.39 $60.21 1,874
2020-03-27 $59.92 $60.95 $59.92 $60.47 $58.35 24,674
2020-03-26 $60.00 $62.70 $60.00 $62.11 $59.94 5,986
2020-03-25 $61.39 $61.97 $60.13 $60.16 $58.05 2,646
2020-03-24 $61.63 $63.46 $60.40 $60.91 $58.78 4,078
2020-03-23 $59.35 $61.08 $58.26 $58.51 $56.46 9,663
2020-03-20 $63.84 $64.53 $59.95 $59.95 $57.81 1,601
2020-03-19 $60.33 $63.18 $59.39 $63.00 $60.75 12,726
2020-03-18 $59.47 $62.13 $59.03 $59.57 $57.44 4,429
2020-03-17 $57.35 $61.90 $57.03 $61.90 $59.69 11,855
2020-03-16 $55.55 $58.47 $55.52 $55.52 $53.54 22,542
2020-03-13 $57.41 $59.57 $55.48 $59.57 $57.44 4,868
2020-03-12 $56.74 $58.08 $55.25 $55.72 $53.73 6,132
2020-03-11 $62.04 $63.04 $61.92 $62.21 $59.99 2,523
2020-03-10 $64.66 $65.50 $62.97 $65.50 $63.16 5,543
2020-03-09 $63.00 $64.53 $63.00 $63.64 $61.37 2,197
2020-03-06 $64.79 $67.02 $64.79 $67.02 $64.63 909
2020-03-05 $66.16 $67.21 $65.69 $66.05 $63.69 7,378
2020-03-04 $66.44 $66.44 $66.44 $66.44 $64.07 388
2020-03-03 $67.14 $68.20 $65.70 $66.44 $64.07 7,069
2020-03-02 $66.73 $66.85 $65.92 $66.85 $64.46 2,329
2020-02-28 $65.16 $66.60 $65.16 $66.02 $63.66 5,529
2020-02-27 $67.65 $68.22 $67.15 $67.33 $64.92 10,533
2020-02-26 $69.77 $69.91 $68.84 $68.93 $66.47 4,553
2020-02-25 $71.51 $71.51 $69.60 $69.60 $67.11 6,586
2020-02-24 $71.10 $71.89 $71.01 $71.38 $68.83 3,589
2020-02-21 $73.37 $73.72 $72.97 $73.17 $70.56 9,437
2020-02-20 $72.70 $73.93 $72.70 $73.82 $71.18 7,547
2020-02-19 $73.55 $73.57 $72.79 $73.31 $70.69 13,170
2020-02-18 $72.84 $73.93 $72.84 $73.71 $71.08 27,623
2020-02-14 $74.06 $74.73 $73.54 $73.54 $70.91 6,927
2020-02-13 $74.22 $74.33 $74.22 $74.33 $71.67 117
2020-02-12 $74.46 $74.91 $74.40 $74.75 $72.08 3,700
2020-02-11 $74.44 $74.69 $74.44 $74.44 $71.78 1,835
2020-02-10 $74.17 $74.23 $74.02 $74.18 $71.53 8,666
2020-02-07 $73.87 $74.06 $73.87 $74.02 $71.38 2,626
2020-02-06 $74.32 $74.42 $74.32 $74.42 $71.76 920
2020-02-05 $74.39 $74.39 $74.13 $74.13 $71.48 1,436
2020-02-04 $73.40 $74.19 $73.02 $73.02 $70.41 1,163
2020-02-03 $73.12 $73.22 $72.93 $72.93 $70.32 743
2020-01-31 $74.69 $74.69 $72.45 $72.45 $69.86 3,747
2020-01-30 $74.04 $74.04 $73.30 $73.69 $71.06 2,390
2020-01-29 $74.94 $75.24 $74.89 $74.89 $72.21 1,555
2020-01-28 $75.34 $75.38 $75.00 $75.31 $72.62 1,374
2020-01-27 $76.00 $76.40 $74.89 $76.04 $73.32 11,867
2020-01-24 $77.42 $77.42 $76.10 $76.26 $73.53 5,056
2020-01-23 $77.39 $77.39 $77.22 $77.22 $74.46 1,052
2020-01-22 $78.14 $78.15 $77.60 $77.62 $74.85 1,657
2020-01-21 $77.97 $77.97 $77.23 $77.66 $74.88 1,998
2020-01-17 $79.07 $79.07 $78.08 $78.22 $75.42 2,241
2020-01-16 $79.00 $79.00 $79.00 $79.00 $76.18 426
2020-01-15 $78.09 $78.81 $78.03 $78.63 $75.82 2,589
2020-01-14 $77.71 $77.71 $77.71 $77.71 $74.93 284
2020-01-13 $77.95 $78.04 $77.23 $77.50 $74.73 5,221
2020-01-10 $77.66 $77.73 $77.46 $77.46 $74.69 812
2020-01-09 $79.20 $79.20 $77.88 $77.97 $75.18 2,694
2020-01-08 $78.61 $78.69 $78.15 $78.35 $75.55 1,501
2020-01-07 $79.03 $79.03 $78.47 $78.47 $75.67 627
2020-01-06 $79.35 $79.35 $79.01 $79.18 $76.35 1,375
2020-01-03 $78.44 $79.95 $78.44 $79.56 $76.72 2,469
2020-01-02 $80.10 $80.10 $78.66 $78.86 $76.04 2,273
2019-12-31 $80.00 $80.09 $79.62 $79.69 $76.84 8,925
2019-12-30 $80.08 $80.50 $80.08 $80.14 $77.28 3,425
2019-12-27 $80.37 $80.82 $79.57 $79.99 $77.13 15,310
2019-12-26 $80.35 $80.52 $80.35 $80.47 $77.59 1,198
2019-12-24 $80.41 $80.41 $80.25 $80.31 $77.44 731
2019-12-23 $80.22 $80.22 $79.30 $79.98 $77.12 5,387
2019-12-20 $80.00 $80.42 $80.00 $80.21 $76.89 1,113
2019-12-19 $78.85 $79.36 $78.85 $79.35 $76.06 7,128
2019-12-18 $77.95 $78.52 $77.71 $78.52 $75.27 1,681
2019-12-17 $77.51 $77.87 $77.51 $77.87 $74.65 3,659
2019-12-16 $77.06 $77.79 $77.06 $77.77 $74.55 9,903
2019-12-13 $76.50 $76.66 $76.50 $76.66 $73.49 1,448
2019-12-12 $76.73 $77.04 $76.68 $77.03 $73.84 862
2019-12-11 $76.02 $76.58 $76.02 $76.38 $73.22 6,034
2019-12-10 $76.22 $76.44 $76.22 $76.44 $73.27 1,997
2019-12-09 $76.71 $76.71 $76.35 $76.54 $73.37 6,521
2019-12-06 $76.82 $76.88 $76.75 $76.86 $73.68 4,813
2019-12-05 $75.82 $76.03 $75.30 $76.03 $72.88 4,736
2019-12-04 $75.85 $76.32 $75.75 $75.76 $72.62 5,054
2019-12-03 $74.33 $75.37 $74.33 $75.37 $72.25 892
2019-12-02 $74.84 $75.02 $74.83 $75.02 $71.91 605
2019-11-29 $75.11 $75.14 $75.03 $75.06 $71.95 1,089
2019-11-27 $74.96 $75.10 $74.78 $75.10 $71.99 1,686
2019-11-26 $74.86 $74.86 $74.75 $74.75 $71.65 484
2019-11-25 $73.90 $75.09 $73.90 $75.06 $71.95 2,104
2019-11-22 $73.90 $73.91 $73.85 $73.85 $70.79 809
2019-11-21 $73.99 $73.99 $73.99 $73.99 $70.93 143
2019-11-20 $74.30 $74.30 $73.71 $73.93 $70.87 2,550
2019-11-19 $73.91 $74.35 $73.89 $74.35 $71.27 3,389
2019-11-18 $73.87 $73.88 $73.68 $73.68 $70.63 940
2019-11-15 $73.63 $73.70 $73.61 $73.70 $70.65 919
2019-11-14 $73.79 $73.79 $73.79 $73.79 $70.73 278
2019-11-13 $73.41 $73.64 $72.97 $73.57 $70.52 8,049
2019-11-12 $73.84 $73.84 $73.42 $73.57 $70.52 3,461
2019-11-11 $73.47 $73.75 $73.26 $73.75 $70.70 6,092
2019-11-08 $73.62 $73.62 $73.33 $73.45 $70.41 690
2019-11-07 $74.31 $74.83 $74.31 $74.83 $71.73 1,717
2019-11-06 $73.68 $74.14 $73.64 $74.14 $71.07 939
2019-11-05 $74.12 $74.12 $74.12 $74.12 $71.05 218
2019-11-04 $74.00 $74.20 $73.82 $74.12 $71.05 2,674
2019-11-01 $73.04 $73.76 $73.04 $73.64 $70.59 1,209
2019-10-31 $72.83 $72.83 $72.55 $72.61 $69.60 2,313
2019-10-30 $73.30 $73.53 $73.30 $73.53 $70.48 2,725
2019-10-29 $72.58 $73.42 $72.58 $73.26 $70.23 1,922
2019-10-28 $72.59 $72.84 $72.59 $72.84 $69.82 378
2019-10-25 $72.34 $72.34 $72.34 $72.34 $69.34 305
2019-10-24 $72.06 $72.15 $71.90 $72.15 $69.16 451
2019-10-23 $72.42 $72.42 $72.28 $72.35 $69.35 4,248
2019-10-22 $72.15 $72.42 $72.15 $72.32 $69.33 941
2019-10-21 $71.94 $71.94 $71.76 $71.78 $68.81 1,600
2019-10-18 $71.34 $71.41 $71.34 $71.41 $68.45 1,779
2019-10-17 $71.62 $72.17 $71.62 $72.17 $69.18 2,094
2019-10-16 $71.17 $71.17 $71.17 $71.17 $68.22 437
2019-10-15 $71.14 $71.37 $71.14 $71.17 $68.22 1,370
2019-10-14 $71.09 $71.09 $70.86 $70.86 $67.93 919
2019-10-11 $71.84 $71.91 $71.79 $71.91 $68.93 750
2019-10-10 $71.04 $71.04 $70.72 $70.89 $67.95 6,362
2019-10-09 $71.34 $71.34 $70.90 $70.93 $67.99 2,488
2019-10-08 $71.87 $71.87 $71.00 $71.01 $68.07 1,795
2019-10-07 $72.23 $72.65 $72.12 $72.54 $69.54 3,591
2019-10-04 $72.40 $72.40 $72.40 $72.40 $69.40 167
2019-10-03 $71.90 $72.38 $71.90 $72.38 $69.38 764
2019-10-02 $72.80 $72.80 $72.80 $72.80 $69.79 244
2019-10-01 $74.33 $74.45 $73.34 $73.34 $70.30 540
2019-09-30 $74.47 $74.53 $74.40 $74.40 $71.32 2,104
2019-09-27 $75.32 $75.36 $74.85 $74.85 $71.75 2,376
2019-09-26 $75.18 $75.42 $75.13 $75.42 $72.30 4,162
2019-09-25 $75.48 $75.87 $75.48 $75.87 $72.73 1,236
2019-09-24 $75.60 $75.60 $74.97 $75.04 $71.93 3,958
2019-09-23 $75.38 $75.99 $75.38 $75.69 $72.56 2,635
2019-09-20 $75.99 $76.72 $75.99 $76.72 $73.11 577
2019-09-19 $77.17 $77.17 $76.37 $76.37 $72.78 2,202
2019-09-18 $77.10 $77.16 $76.61 $76.61 $73.00 2,519
2019-09-17 $77.34 $77.34 $77.20 $77.32 $73.68 990
2019-09-16 $75.98 $77.25 $75.98 $77.25 $73.61 6,940
2019-09-13 $77.52 $77.52 $77.22 $77.22 $73.59 1,586
2019-09-12 $76.74 $77.53 $76.74 $77.36 $73.72 5,539
2019-09-11 $74.97 $76.35 $74.97 $76.35 $72.76 4,878
2019-09-10 $73.65 $74.80 $73.65 $74.80 $71.28 693
2019-09-09 $73.67 $74.13 $73.67 $74.13 $70.64 890
2019-09-06 $73.17 $73.57 $73.17 $73.57 $70.11 925
2019-09-05 $73.37 $73.37 $73.37 $73.37 $69.92 480
2019-09-04 $71.97 $72.16 $71.96 $72.16 $68.76 723
2019-09-03 $71.20 $71.94 $71.20 $71.91 $68.53 2,342
2019-08-30 $72.52 $72.52 $71.72 $71.72 $68.34 1,429
2019-08-29 $72.03 $72.03 $71.91 $71.95 $68.56 2,458
2019-08-28 $70.47 $71.74 $70.47 $71.49 $68.13 2,304
2019-08-27 $71.78 $71.78 $70.54 $70.54 $67.22 5,388
2019-08-26 $70.96 $71.70 $70.96 $71.70 $68.33 2,288
2019-08-23 $71.23 $71.23 $70.98 $70.98 $67.64 2,033
2019-08-22 $72.95 $72.95 $72.76 $72.76 $69.34 1,122
2019-08-21 $72.29 $72.29 $72.02 $72.13 $68.74 1,157
2019-08-20 $72.46 $72.46 $72.22 $72.30 $68.90 5,963
2019-08-19 $72.62 $73.12 $72.62 $72.98 $69.55 3,230
2019-08-16 $72.26 $72.38 $72.22 $72.27 $68.87 2,147
2019-08-15 $71.45 $71.45 $70.94 $71.16 $67.81 3,557
2019-08-14 $71.60 $71.60 $70.77 $70.86 $67.52 9,144
2019-08-13 $71.69 $73.08 $71.69 $72.63 $69.21 4,158
2019-08-12 $72.47 $72.47 $71.69 $71.86 $68.48 5,908
2019-08-09 $72.72 $73.20 $72.52 $72.57 $69.15 2,564
2019-08-08 $72.73 $73.39 $72.73 $73.30 $69.85 2,437
2019-08-07 $70.35 $72.32 $70.35 $72.32 $68.92 3,307
2019-08-06 $70.61 $70.85 $70.61 $70.85 $67.52 853
2019-08-05 $71.81 $71.81 $70.96 $71.02 $67.68 3,576
2019-08-02 $73.45 $73.45 $72.05 $72.58 $69.16 6,065
2019-08-01 $74.28 $74.73 $74.28 $74.73 $71.21 517
2019-07-31 $74.76 $74.91 $74.72 $74.83 $71.31 911
2019-07-30 $74.90 $74.90 $74.90 $74.90 $71.37 562
2019-07-29 $73.59 $73.80 $73.16 $73.55 $70.09 3,341
2019-07-26 $72.88 $73.89 $72.79 $73.89 $70.41 3,246
2019-07-25 $72.47 $72.68 $72.11 $72.23 $68.83 3,387
2019-07-24 $71.40 $72.46 $71.40 $72.46 $69.05 3,308
2019-07-23 $71.87 $72.46 $71.87 $72.06 $68.67 6,635
2019-07-22 $72.58 $72.58 $71.83 $71.83 $68.45 2,502
2019-07-19 $71.90 $72.78 $71.90 $72.71 $69.29 2,346
2019-07-18 $71.25 $72.53 $71.25 $72.37 $68.96 11,899
2019-07-17 $72.02 $72.14 $71.93 $71.93 $68.54 2,435
2019-07-16 $71.55 $72.59 $71.55 $72.43 $69.02 2,561
2019-07-15 $72.57 $73.03 $72.23 $72.23 $68.83 4,847
2019-07-12 $72.14 $72.80 $72.14 $72.80 $69.37 5,707
2019-07-11 $72.65 $72.78 $71.85 $72.36 $68.95 8,312
2019-07-10 $72.74 $72.81 $72.51 $72.81 $69.38 3,418
2019-07-09 $72.80 $72.80 $71.99 $72.07 $68.68 2,131
2019-07-08 $73.41 $73.41 $72.77 $72.77 $69.34 947
2019-07-05 $72.47 $73.35 $72.47 $73.12 $69.68 1,203
2019-07-03 $72.47 $72.87 $72.14 $72.70 $69.28 4,343
2019-07-02 $72.69 $72.85 $72.53 $72.71 $69.29 3,589
2019-07-01 $73.67 $73.67 $72.52 $72.93 $69.50 4,293
2019-06-28 $72.53 $73.16 $72.53 $73.13 $69.69 9,403
2019-06-27 $72.15 $72.41 $72.04 $72.41 $69.00 5,419
2019-06-26 $72.11 $72.11 $71.30 $71.36 $68.00 4,379
2019-06-25 $72.27 $72.52 $72.15 $72.28 $68.88 6,819
2019-06-24 $73.43 $73.43 $72.59 $72.75 $69.33 7,357
2019-06-21 $73.35 $73.62 $73.35 $73.35 $69.53 2,736
2019-06-20 $74.22 $74.22 $73.94 $73.95 $70.10 1,553
2019-06-19 $74.11 $74.11 $73.78 $73.88 $70.03 2,663
2019-06-18 $74.45 $74.72 $74.09 $74.21 $70.35 2,800
2019-06-17 $74.13 $74.36 $73.83 $73.83 $69.99 960
2019-06-14 $74.30 $74.30 $74.02 $74.02 $70.17 2,400
2019-06-13 $74.25 $74.87 $74.25 $74.81 $70.92 4,367
2019-06-12 $74.20 $74.30 $74.15 $74.30 $70.43 1,605
2019-06-11 $74.53 $74.72 $74.28 $74.36 $70.49 1,810
2019-06-10 $74.30 $74.30 $74.14 $74.14 $70.28 1,827
2019-06-07 $73.72 $74.03 $73.53 $73.85 $70.01 4,917
2019-06-06 $72.91 $73.15 $72.58 $73.15 $69.34 8,028
2019-06-05 $72.82 $73.24 $72.61 $73.09 $69.29 3,380
2019-06-04 $72.20 $72.43 $72.06 $72.30 $68.54 2,746
2019-06-03 $71.69 $71.69 $70.79 $71.59 $67.86 3,602
2019-05-31 $72.04 $72.04 $70.88 $71.50 $67.78 4,267
2019-05-30 $72.73 $73.08 $72.20 $72.42 $68.65 13,997
2019-05-29 $73.54 $73.54 $72.52 $72.78 $68.99 4,089
2019-05-28 $74.09 $74.30 $74.09 $74.30 $70.43 658
2019-05-24 $74.00 $74.00 $73.73 $73.73 $69.89 1,150
2019-05-23 $74.93 $74.93 $74.25 $74.25 $70.39 1,446
2019-05-22 $74.66 $74.98 $74.51 $74.98 $71.08 2,732
2019-05-21 $74.58 $74.59 $74.45 $74.49 $70.61 2,004
2019-05-20 $74.01 $74.73 $73.91 $74.57 $70.69 2,400
2019-05-17 $74.90 $75.34 $74.90 $74.90 $71.00 1,129
2019-05-16 $75.05 $75.34 $75.05 $75.34 $71.42 1,073
2019-05-15 $74.69 $75.40 $74.60 $75.27 $71.35 3,505
2019-05-14 $75.84 $75.84 $75.49 $75.59 $71.66 3,689
2019-05-13 $75.40 $75.79 $74.45 $75.79 $71.85 3,238
2019-05-10 $74.80 $76.29 $74.76 $76.29 $72.32 1,558
2019-05-09 $75.03 $75.40 $74.55 $75.40 $71.48 2,604
2019-05-08 $75.54 $75.91 $75.47 $75.50 $71.57 9,785
2019-05-07 $76.15 $77.00 $75.32 $75.32 $71.40 8,627
2019-05-06 $76.41 $77.00 $76.41 $76.72 $72.73 1,098
2019-05-03 $76.32 $76.68 $76.31 $76.45 $72.47 1,382
2019-05-02 $75.69 $75.81 $75.69 $75.81 $71.86 1,489
2019-05-01 $77.66 $77.66 $76.76 $76.98 $72.97 3,208
2019-04-30 $77.79 $78.27 $77.48 $77.71 $73.67 2,078
2019-04-29 $77.07 $77.76 $77.07 $77.76 $73.71 1,386
2019-04-26 $76.53 $77.35 $76.51 $77.35 $73.33 2,988
2019-04-25 $76.99 $76.99 $76.51 $76.51 $72.53 1,764
2019-04-24 $76.63 $77.31 $76.61 $77.25 $73.23 4,208
2019-04-23 $75.53 $76.68 $75.53 $76.61 $72.62 3,350
2019-04-22 $76.16 $76.16 $75.63 $75.64 $71.70 1,414
2019-04-18 $76.32 $76.32 $76.32 $76.32 $72.35 285
2019-04-17 $75.94 $75.97 $75.72 $75.97 $72.02 5,345
2019-04-16 $76.05 $76.51 $76.00 $76.00 $72.04 8,442
2019-04-15 $75.76 $76.25 $75.76 $76.05 $72.09 27,344
2019-04-12 $75.91 $76.02 $75.82 $76.02 $72.06 930
2019-04-11 $76.44 $76.44 $75.77 $75.77 $71.83 2,617
2019-04-10 $75.57 $76.38 $75.42 $76.38 $72.40 2,571
2019-04-09 $76.03 $76.03 $75.90 $75.90 $71.95 24,155
2019-04-08 $75.75 $76.16 $75.75 $75.98 $72.03 2,155
2019-04-05 $76.02 $76.32 $75.94 $76.12 $72.16 10,628
2019-04-04 $74.73 $75.50 $74.73 $75.39 $71.47 7,790
2019-04-03 $75.07 $75.10 $74.55 $74.55 $70.67 1,870
2019-04-02 $75.40 $75.40 $74.67 $74.89 $70.99 8,281
2019-04-01 $75.95 $76.22 $75.40 $75.64 $71.70 3,688
2019-03-29 $75.94 $75.94 $75.88 $75.90 $71.95 1,308
2019-03-28 $76.18 $76.31 $75.93 $76.06 $72.10 2,022
2019-03-27 $75.54 $75.75 $75.00 $75.75 $71.81 6,095
2019-03-26 $75.46 $76.59 $75.46 $76.13 $72.17 2,999
2019-03-25 $74.81 $75.05 $74.81 $75.05 $71.14 803
2019-03-22 $75.61 $75.71 $74.49 $74.90 $71.00 4,555
2019-03-21 $75.73 $76.23 $75.73 $75.88 $71.93 2,740
2019-03-20 $75.45 $75.45 $74.79 $74.83 $70.94 1,769
2019-03-19 $76.05 $76.08 $75.45 $75.45 $71.52 5,591
2019-03-18 $75.73 $76.24 $75.73 $76.24 $72.27 11,025
2019-03-15 $76.31 $76.31 $76.12 $76.12 $72.06 2,442
2019-03-14 $75.96 $76.07 $75.68 $75.68 $71.64 1,851
2019-03-13 $75.92 $75.98 $75.87 $75.98 $71.93 1,526
2019-03-12 $76.58 $76.59 $75.87 $76.10 $72.04 7,253
2019-03-11 $76.21 $76.66 $76.08 $76.58 $72.49 3,972
2019-03-08 $75.78 $76.02 $75.58 $75.58 $71.55 1,941
2019-03-07 $76.13 $76.44 $76.04 $76.04 $71.98 3,492
2019-03-06 $77.87 $77.87 $76.14 $76.26 $72.19 3,046
2019-03-05 $77.71 $78.22 $77.58 $77.88 $73.72 2,006
2019-03-04 $78.86 $78.86 $77.56 $77.71 $73.56 4,161
2019-03-01 $78.92 $78.95 $78.64 $78.95 $74.74 1,193
2019-02-28 $78.31 $78.39 $78.03 $78.39 $74.21 1,787
2019-02-27 $77.84 $77.84 $77.21 $77.55 $73.41 1,672
2019-02-26 $78.02 $78.03 $77.92 $78.03 $73.87 2,451
2019-02-25 $79.27 $79.27 $77.62 $77.79 $73.64 4,031
2019-02-22 $78.47 $78.85 $78.47 $78.65 $74.45 1,810
2019-02-21 $78.34 $78.34 $78.05 $78.05 $73.89 1,172
2019-02-20 $78.56 $79.40 $78.54 $79.16 $74.94 2,123
2019-02-19 $77.00 $78.46 $77.00 $78.46 $74.28 1,936
2019-02-15 $77.15 $77.72 $77.15 $77.31 $73.18 5,245
2019-02-14 $76.94 $77.57 $76.45 $77.40 $73.27 3,269
2019-02-13 $77.39 $77.46 $77.22 $77.42 $73.29 1,449
2019-02-12 $76.55 $77.18 $76.55 $76.99 $72.88 2,406
2019-02-11 $75.91 $76.17 $75.81 $76.04 $71.98 3,191
2019-02-08 $74.94 $75.26 $74.94 $75.26 $71.24 2,920
2019-02-07 $76.45 $76.45 $74.81 $75.37 $71.35 3,611
2019-02-06 $77.13 $77.13 $76.55 $76.60 $72.51 2,336
2019-02-05 $77.32 $77.37 $76.88 $77.11 $73.00 4,878
2019-02-04 $75.95 $77.04 $75.95 $77.04 $72.93 3,944
2019-02-01 $75.90 $75.90 $75.57 $75.80 $71.76 6,534
2019-01-31 $74.69 $76.12 $74.69 $76.12 $72.06 7,756
2019-01-30 $75.09 $75.16 $74.48 $74.48 $70.51 4,296
2019-01-29 $73.88 $75.06 $73.88 $75.04 $71.04 3,912
2019-01-28 $73.82 $73.82 $73.20 $73.78 $69.84 23,150
2019-01-25 $74.57 $74.61 $74.22 $74.45 $70.48 4,773
2019-01-24 $74.29 $74.35 $74.19 $74.35 $70.38 1,418
2019-01-23 $74.67 $74.89 $74.37 $74.63 $70.65 7,202
2019-01-22 $75.26 $75.26 $73.91 $73.91 $69.97 3,712
2019-01-18 $75.43 $75.52 $75.26 $75.27 $71.25 3,190
2019-01-17 $74.09 $74.80 $74.08 $74.28 $70.32 4,335
2019-01-16 $73.15 $74.02 $73.15 $73.87 $69.93 2,407
2019-01-15 $72.64 $73.24 $72.64 $72.98 $69.09 1,888
2019-01-14 $72.48 $73.32 $72.48 $72.65 $68.77 13,166
2019-01-11 $72.78 $73.28 $72.69 $72.87 $68.98 43,453
2019-01-10 $72.08 $73.21 $72.08 $73.04 $69.14 5,531
2019-01-09 $72.59 $72.75 $72.27 $72.75 $68.87 1,980
2019-01-08 $72.44 $72.45 $71.87 $72.25 $68.39 11,082
2019-01-07 $71.17 $72.11 $71.17 $71.72 $67.89 7,113
2019-01-04 $70.50 $71.14 $70.41 $70.96 $67.17 42,933
2019-01-03 $68.96 $70.15 $68.96 $69.73 $66.01 2,621
2019-01-02 $68.54 $69.77 $68.54 $69.56 $65.85 1,418
2018-12-31 $69.51 $69.51 $68.01 $69.15 $65.46 27,258
2018-12-28 $69.14 $69.86 $68.58 $69.32 $65.62 8,913
2018-12-27 $68.02 $68.52 $67.33 $68.52 $64.86 10,129
2018-12-26 $66.73 $68.45 $65.99 $68.45 $64.80 20,932
2018-12-24 $66.86 $67.02 $66.33 $66.72 $63.16 47,953
2018-12-21 $69.76 $70.16 $67.79 $67.94 $63.94 11,831
2018-12-20 $70.74 $70.74 $69.02 $69.89 $65.77 36,730
2018-12-19 $71.76 $72.42 $70.92 $71.12 $66.93 33,404
2018-12-18 $72.14 $72.65 $69.50 $71.75 $67.52 134,210
2018-12-17 $74.28 $74.28 $71.76 $71.84 $67.61 9,235
2018-12-14 $75.44 $75.85 $74.34 $74.35 $69.97 83,262
2018-12-13 $75.76 $76.02 $75.72 $75.79 $71.32 2,518
2018-12-12 $76.21 $76.87 $76.21 $76.58 $72.07 48,097
2018-12-11 $75.90 $76.32 $75.21 $75.83 $71.36 6,428
2018-12-10 $75.89 $75.89 $74.70 $75.28 $70.84 5,593
2018-12-07 $76.92 $77.09 $76.04 $76.34 $71.84 10,219
2018-12-06 $77.03 $77.39 $76.42 $77.39 $72.83 10,055
2018-12-04 $80.41 $80.41 $78.10 $78.10 $73.50 15,599
2018-12-03 $80.52 $80.63 $79.50 $80.19 $75.46 6,099
2018-11-30 $80.21 $80.21 $79.67 $80.17 $75.44 3,058
2018-11-29 $79.45 $80.64 $79.01 $80.51 $75.76 3,077
2018-11-28 $78.70 $80.28 $78.70 $80.28 $75.55 3,956
2018-11-27 $78.66 $79.14 $78.40 $78.67 $74.03 7,278
2018-11-26 $79.02 $79.18 $78.45 $78.72 $74.08 6,087
2018-11-23 $78.23 $79.17 $78.23 $78.81 $74.16 1,932
2018-11-21 $79.49 $79.50 $78.33 $78.33 $73.71 6,933
2018-11-20 $78.67 $79.76 $78.43 $78.82 $74.17 10,694
2018-11-19 $79.75 $79.75 $78.90 $79.30 $74.63 3,356
2018-11-16 $79.76 $79.89 $78.87 $79.84 $75.13 11,428
2018-11-15 $78.80 $79.69 $78.61 $79.59 $74.90 3,583
2018-11-14 $79.58 $79.78 $78.94 $78.94 $74.29 6,459
2018-11-13 $80.38 $80.38 $79.19 $79.41 $74.73 3,764
2018-11-12 $80.19 $80.68 $79.51 $80.15 $75.43 26,581
2018-11-09 $81.26 $81.26 $80.07 $80.20 $75.47 3,325
2018-11-08 $80.53 $81.40 $80.53 $81.17 $76.39 6,255
2018-11-07 $80.74 $81.12 $80.06 $80.59 $75.84 27,113
2018-11-06 $82.47 $82.78 $82.12 $82.78 $77.90 9,765
2018-11-05 $82.15 $82.37 $81.63 $81.71 $76.89 61,323
2018-11-02 $81.64 $81.93 $81.36 $81.93 $77.10 2,632
2018-11-01 $81.58 $82.22 $81.40 $81.60 $76.79 6,924
2018-10-31 $83.00 $83.00 $81.59 $81.59 $76.78 5,573
2018-10-30 $80.81 $82.85 $80.81 $82.78 $77.90 38,883
2018-10-29 $80.12 $81.48 $80.08 $80.62 $75.87 5,015
2018-10-26 $80.60 $80.60 $78.55 $79.53 $74.84 2,982
2018-10-25 $80.01 $81.03 $79.34 $80.78 $76.02 7,528
2018-10-24 $80.75 $80.75 $80.31 $80.31 $75.58 6,247
2018-10-23 $80.24 $81.17 $79.36 $80.52 $75.77 6,668
2018-10-22 $80.94 $81.14 $80.57 $81.14 $76.36 8,196
2018-10-19 $81.24 $81.24 $80.32 $80.87 $76.10 3,037
2018-10-18 $80.50 $80.50 $79.57 $79.99 $75.28 8,151
2018-10-17 $80.27 $81.18 $80.19 $80.91 $76.14 4,375
2018-10-16 $79.14 $80.70 $79.14 $80.70 $75.94 14,014
2018-10-15 $77.51 $78.85 $77.51 $78.76 $74.12 3,969
2018-10-12 $78.31 $78.50 $77.49 $77.74 $73.16 4,311
2018-10-11 $78.84 $78.84 $77.92 $78.02 $73.42 10,618
2018-10-10 $80.44 $80.44 $78.85 $78.94 $74.29 23,348
2018-10-09 $80.97 $81.73 $80.74 $80.74 $75.98 141,104
2018-10-08 $79.70 $81.44 $79.70 $81.34 $76.55 55,349
2018-10-05 $81.31 $81.35 $79.91 $80.56 $75.81 3,369
2018-10-04 $81.01 $81.17 $80.60 $81.17 $76.39 2,623
2018-10-03 $81.76 $82.01 $81.23 $81.23 $76.44 3,712
2018-10-02 $82.11 $82.36 $81.31 $81.31 $76.52 12,187
2018-10-01 $84.09 $84.09 $82.20 $82.20 $77.36 4,927
2018-09-28 $83.20 $83.83 $83.20 $83.58 $78.65 4,179
2018-09-27 $82.98 $83.47 $82.96 $83.17 $78.27 10,232
2018-09-26 $83.06 $83.59 $82.78 $83.54 $78.62 10,526
2018-09-25 $83.69 $83.83 $83.29 $83.45 $78.53 6,845
2018-09-24 $85.15 $85.15 $83.29 $83.62 $78.69 6,253
2018-09-21 $85.20 $86.00 $84.89 $84.89 $79.64 9,190
2018-09-20 $84.31 $85.20 $84.00 $85.20 $79.94 9,076
2018-09-19 $84.91 $84.93 $84.00 $84.25 $79.04 6,295
2018-09-18 $85.61 $85.61 $84.62 $85.00 $79.75 3,689
2018-09-17 $85.70 $85.70 $84.82 $85.24 $79.97 13,339
2018-09-14 $85.75 $85.85 $85.16 $85.69 $80.40 67,530
2018-09-13 $85.89 $85.89 $85.20 $85.53 $80.25 9,756
2018-09-12 $85.86 $86.03 $85.46 $85.94 $80.63 6,231
2018-09-11 $85.27 $85.80 $85.27 $85.58 $80.29 3,473
2018-09-10 $86.00 $86.41 $85.54 $85.54 $80.25 6,786
2018-09-07 $85.49 $85.64 $85.23 $85.54 $80.25 14,616
2018-09-06 $85.34 $85.53 $85.14 $85.31 $80.04 9,951
2018-09-05 $84.46 $85.51 $84.46 $85.34 $80.07 7,281
2018-09-04 $84.92 $85.29 $84.67 $85.06 $79.80 5,693
2018-08-31 $84.71 $85.34 $84.26 $85.34 $80.07 14,967
2018-08-30 $84.99 $85.02 $84.21 $85.02 $79.77 3,887
2018-08-29 $84.38 $84.66 $84.30 $84.45 $79.23 2,992
2018-08-28 $85.50 $85.50 $84.21 $84.33 $79.12 6,957
2018-08-27 $85.31 $85.84 $85.31 $85.50 $80.22 9,622
2018-08-24 $85.57 $85.81 $85.18 $85.58 $80.29 9,174
2018-08-23 $85.86 $85.86 $84.81 $84.93 $79.68 6,588
2018-08-22 $85.12 $85.77 $84.71 $85.51 $80.23 4,975
2018-08-21 $85.90 $85.90 $85.11 $85.28 $80.01 7,633
2018-08-20 $85.27 $87.16 $84.74 $85.48 $80.20 26,832
2018-08-17 $84.65 $84.88 $83.89 $84.88 $79.64 9,802
2018-08-16 $84.04 $84.47 $83.72 $84.29 $79.08 5,744
2018-08-15 $84.23 $84.23 $83.41 $84.15 $78.95 6,195
2018-08-14 $83.59 $84.37 $83.59 $84.20 $78.99 13,567
2018-08-13 $84.51 $84.51 $82.88 $82.96 $77.83 5,911
2018-08-10 $83.23 $83.96 $83.19 $83.52 $78.36 6,084
2018-08-09 $83.07 $83.88 $82.70 $83.43 $78.27 8,607
2018-08-08 $85.16 $85.18 $83.14 $83.72 $78.55 18,083
2018-08-07 $84.30 $84.65 $83.53 $83.55 $78.39 235,705
2018-08-06 $84.30 $84.65 $84.25 $84.54 $79.32 144,871
2018-08-03 $84.85 $84.85 $83.54 $84.12 $78.92 9,911
2018-08-02 $81.92 $82.76 $81.50 $82.53 $77.43 9,123
2018-08-01 $82.90 $82.90 $81.91 $82.30 $77.21 9,964
2018-07-31 $82.86 $82.96 $82.61 $82.92 $77.80 2,624
2018-07-30 $82.49 $82.79 $82.22 $82.79 $77.67 2,383
2018-07-27 $83.75 $83.85 $82.60 $82.84 $77.72 2,450
2018-07-26 $82.50 $83.70 $82.50 $83.57 $78.41 7,885
2018-07-25 $80.32 $80.99 $80.32 $80.64 $75.66 2,965
2018-07-24 $80.79 $81.10 $80.18 $80.37 $75.40 4,684
2018-07-23 $80.89 $81.12 $80.80 $81.10 $76.09 6,800
2018-07-20 $81.69 $81.69 $81.17 $81.40 $76.37 2,811
2018-07-19 $80.84 $81.55 $80.84 $81.55 $76.51 1,707
2018-07-18 $81.35 $81.35 $80.62 $80.65 $75.67 1,437
2018-07-17 $81.41 $82.05 $81.41 $81.70 $76.65 3,802
2018-07-16 $81.86 $81.86 $80.78 $81.07 $76.06 3,445
2018-07-13 $82.00 $82.09 $81.56 $81.67 $76.62 7,094
2018-07-12 $81.78 $82.03 $81.36 $81.51 $76.47 3,096
2018-07-11 $81.80 $82.33 $81.26 $81.76 $76.71 7,796
2018-07-10 $82.24 $82.41 $81.81 $81.94 $76.88 5,857
2018-07-09 $83.51 $83.51 $82.10 $82.10 $77.03 8,158
2018-07-06 $82.61 $83.37 $82.61 $83.13 $77.99 12,967
2018-07-05 $80.98 $82.48 $80.98 $82.45 $77.36 31,745
2018-07-03 $80.36 $81.21 $80.36 $81.00 $75.99 1,960
2018-07-02 $79.78 $80.54 $79.64 $80.54 $75.56 14,937
2018-06-29 $80.26 $80.54 $79.86 $80.02 $75.08 13,454
2018-06-28 $79.81 $80.68 $79.81 $80.35 $75.39 5,987
2018-06-27 $81.64 $81.80 $80.50 $80.50 $75.53 7,808
2018-06-26 $81.01 $82.04 $81.01 $81.72 $76.67 3,303
2018-06-25 $80.86 $81.01 $80.42 $81.01 $76.00 3,001
2018-06-22 $80.61 $80.70 $80.55 $80.55 $75.57 1,201
2018-06-21 $80.68 $80.70 $80.00 $80.19 $75.24 4,165
2018-06-20 $80.59 $81.18 $80.39 $80.91 $75.91 4,819
2018-06-19 $79.71 $80.65 $79.39 $80.50 $75.53 7,224
2018-06-18 $80.00 $80.43 $79.68 $80.42 $75.45 6,149
2018-06-15 $79.46 $79.76 $79.45 $79.61 $74.69 3,963
2018-06-14 $78.58 $78.81 $78.58 $78.81 $73.94 1,568
2018-06-13 $77.94 $78.42 $77.94 $78.25 $73.41 1,586
2018-06-12 $78.20 $78.20 $77.78 $78.14 $73.31 471
2018-06-11 $78.21 $78.22 $77.55 $77.69 $72.89 2,376
2018-06-08 $77.23 $77.80 $77.23 $77.51 $72.72 1,638
2018-06-07 $77.01 $77.19 $76.90 $76.97 $72.21 1,804
2018-06-06 $76.83 $77.03 $76.83 $77.03 $72.27 642
2018-06-05 $77.00 $77.30 $76.55 $77.30 $72.52 9,293
2018-06-04 $76.53 $76.88 $76.52 $76.88 $72.13 558
2018-06-01 $75.98 $76.19 $75.96 $75.96 $71.27 2,336
2018-05-31 $76.28 $76.29 $75.22 $75.88 $71.19 1,652
2018-05-30 $76.45 $76.45 $76.25 $76.25 $71.54 1,123
2018-05-29 $74.61 $74.97 $74.45 $74.70 $70.08 1,530
2018-05-25 $73.76 $74.77 $73.76 $74.77 $70.15 1,923
2018-05-24 $72.75 $73.88 $72.75 $73.75 $69.19 1,172
2018-05-23 $72.49 $72.49 $72.49 $72.49 $68.01 312
2018-05-22 $73.20 $73.20 $72.53 $72.53 $68.05 2,669
2018-05-21 $73.06 $73.17 $73.02 $73.07 $68.55 7,297
2018-05-18 $72.83 $72.83 $71.76 $72.33 $67.86 3,306
2018-05-17 $71.99 $72.56 $71.99 $72.56 $68.08 7,712
2018-05-16 $70.70 $71.41 $70.70 $71.41 $67.00 2,353
2018-05-15 $70.14 $70.51 $70.14 $70.51 $66.15 2,227
2018-05-14 $70.59 $70.87 $70.52 $70.52 $66.16 2,901
2018-05-11 $71.19 $71.19 $71.19 $71.19 $66.79 369
2018-05-10 $69.97 $71.00 $69.97 $70.86 $66.48 2,982
2018-05-09 $70.48 $70.48 $69.51 $69.82 $65.51 8,550
2018-05-08 $69.95 $70.75 $69.95 $70.51 $66.15 4,014
2018-05-07 $70.11 $70.40 $70.11 $70.11 $65.78 3,700
2018-05-04 $69.92 $70.23 $69.78 $69.78 $65.47 1,293
2018-05-03 $67.71 $68.16 $67.71 $68.00 $63.80 2,609
2018-05-02 $68.60 $68.69 $68.54 $68.69 $64.45 1,429
2018-05-01 $69.64 $69.77 $69.23 $69.23 $64.95 1,305
2018-04-30 $71.13 $71.13 $71.13 $71.13 $66.73 106
2018-04-27 $71.02 $71.13 $70.97 $71.13 $66.73 1,543
2018-04-26 $70.54 $71.20 $70.54 $71.20 $66.80 1,389
2018-04-25 $70.56 $70.79 $70.50 $70.79 $66.42 2,427
2018-04-24 $70.45 $70.58 $69.69 $70.01 $65.68 6,789
2018-04-23 $69.75 $69.75 $69.75 $69.75 $65.44 674
2018-04-20 $71.10 $71.10 $70.20 $70.20 $65.86 419
2018-04-19 $70.55 $71.01 $70.54 $71.01 $66.62 2,917
2018-04-18 $72.53 $72.53 $72.05 $72.08 $67.63 2,723
2018-04-17 $71.79 $72.69 $71.79 $72.69 $68.20 1,845
2018-04-16 $70.63 $71.63 $70.60 $71.63 $67.20 1,987
2018-04-13 $70.59 $70.86 $70.38 $70.70 $66.33 1,700
2018-04-12 $71.16 $71.25 $70.82 $70.82 $66.44 5,286
2018-04-11 $71.13 $71.23 $71.13 $71.23 $66.83 1,280
2018-04-10 $70.91 $71.00 $70.91 $71.00 $66.61 331
2018-04-09 $70.50 $71.01 $70.50 $70.93 $66.55 5,785
2018-04-06 $71.06 $71.30 $70.99 $71.21 $66.81 2,716
2018-04-05 $70.71 $71.02 $70.63 $71.02 $66.63 4,915
2018-04-04 $68.82 $71.00 $68.82 $70.96 $66.58 3,413
2018-04-03 $68.31 $69.75 $68.31 $69.71 $65.40 12,509
2018-04-02 $68.69 $68.78 $68.24 $68.26 $64.04 2,174
2018-03-29 $70.08 $70.22 $69.97 $69.97 $65.65 46,459
2018-03-28 $69.61 $69.69 $69.61 $69.69 $65.38 792
2018-03-27 $69.32 $69.32 $69.32 $69.32 $65.04 154
2018-03-26 $69.54 $69.54 $68.41 $69.32 $65.04 4,595
2018-03-23 $69.66 $69.66 $69.23 $69.40 $65.11 1,244
2018-03-22 $69.48 $70.48 $69.48 $69.71 $65.40 1,682
2018-03-21 $70.69 $70.69 $69.92 $70.00 $65.67 3,769
2018-03-20 $71.23 $71.23 $70.28 $70.55 $66.19 2,810
2018-03-19 $71.00 $71.00 $70.58 $70.58 $66.22 2,359
2018-03-16 $71.20 $71.50 $71.07 $71.37 $66.96 2,063
2018-03-15 $72.02 $72.02 $71.50 $71.50 $67.08 2,888
2018-03-14 $71.95 $71.95 $71.95 $71.95 $67.50 361
2018-03-13 $71.94 $71.94 $71.94 $71.94 $67.49 94
2018-03-12 $71.83 $72.00 $71.75 $71.94 $67.49 1,834
2018-03-09 $71.41 $71.48 $71.15 $71.38 $66.97 4,312
2018-03-08 $71.64 $71.64 $70.88 $70.88 $66.50 945
2018-03-07 $70.66 $71.84 $70.66 $71.79 $67.35 1,757
2018-03-06 $70.27 $71.19 $70.26 $71.09 $66.70 1,324
2018-03-05 $69.56 $70.26 $69.56 $70.08 $65.75 12,278
2018-03-02 $67.30 $69.46 $67.30 $69.33 $65.05 1,735
2018-03-01 $68.09 $68.09 $67.17 $67.64 $63.46 2,403
2018-02-28 $69.00 $69.47 $68.20 $68.20 $63.99 2,046
2018-02-27 $70.20 $70.71 $69.26 $69.40 $65.11 7,098
2018-02-26 $69.27 $70.17 $69.27 $70.17 $65.83 2,534
2018-02-23 $69.27 $69.40 $69.11 $69.40 $65.11 922
2018-02-22 $70.82 $70.82 $69.03 $69.04 $64.77 3,803
2018-02-21 $70.77 $71.42 $70.77 $71.42 $67.01 923
2018-02-20 $71.30 $71.30 $70.97 $71.03 $66.64 4,678
2018-02-16 $71.17 $72.09 $71.17 $71.98 $67.53 2,412
2018-02-15 $70.53 $71.78 $70.53 $71.78 $67.34 1,046
2018-02-14 $69.37 $70.43 $69.37 $70.43 $66.08 641
2018-02-13 $68.84 $69.39 $68.84 $69.37 $65.08 2,291
2018-02-12 $70.02 $70.23 $69.05 $69.64 $65.34 3,018
2018-02-09 $70.23 $70.33 $68.98 $70.20 $65.86 3,632
2018-02-08 $70.16 $70.18 $69.55 $69.60 $65.30 3,154
2018-02-07 $68.52 $69.07 $68.52 $69.07 $64.80 16,005
2018-02-06 $66.73 $68.93 $65.00 $68.93 $64.67 9,829
2018-02-05 $70.36 $70.83 $68.60 $68.60 $64.36 4,179
2018-02-02 $72.00 $72.00 $70.74 $70.78 $66.41 5,393
2018-02-01 $72.45 $72.73 $72.10 $72.73 $68.24 3,034
2018-01-31 $73.09 $73.09 $73.00 $73.00 $68.49 2,900
2018-01-30 $73.66 $73.71 $73.52 $73.68 $69.13 1,749
2018-01-29 $74.83 $74.83 $74.22 $74.29 $69.70 1,372
2018-01-26 $74.67 $74.68 $74.06 $74.66 $70.05 5,636
2018-01-25 $74.26 $74.73 $74.26 $74.52 $69.92 1,030
2018-01-24 $75.15 $75.15 $74.03 $74.45 $69.85 8,071
2018-01-23 $74.69 $74.92 $74.14 $74.89 $70.26 1,994
2018-01-22 $74.30 $74.77 $74.30 $74.42 $69.82 4,680
2018-01-19 $72.94 $74.23 $72.94 $74.23 $69.64 13,963
2018-01-18 $74.36 $74.36 $72.94 $72.94 $68.43 3,926
2018-01-17 $74.13 $74.45 $73.97 $74.11 $69.53 11,057
2018-01-16 $73.98 $74.12 $73.20 $73.56 $69.01 11,461
2018-01-12 $73.95 $74.03 $73.29 $73.29 $68.76 8,768
2018-01-11 $72.82 $73.90 $72.82 $73.70 $69.15 1,437
2018-01-10 $72.22 $72.87 $72.18 $72.76 $68.26 5,106
2018-01-09 $74.17 $74.27 $73.80 $73.80 $69.24 1,348
2018-01-08 $72.76 $73.64 $72.76 $73.63 $69.08 2,888
2018-01-05 $73.32 $73.32 $73.12 $73.22 $68.70 4,297
2018-01-04 $74.25 $74.25 $73.99 $73.99 $69.42 3,114
2018-01-03 $74.33 $74.68 $74.33 $74.52 $69.92 1,532
2018-01-02 $74.80 $75.01 $74.53 $74.69 $70.07 4,786
2017-12-29 $75.43 $75.43 $74.74 $74.79 $70.17 7,663
2017-12-28 $74.83 $75.13 $74.31 $74.99 $70.36 5,554
2017-12-27 $74.93 $74.93 $74.72 $74.72 $70.10 681
2017-12-26 $74.77 $74.91 $74.46 $74.80 $70.18 3,612
2017-12-22 $74.78 $74.96 $74.75 $74.92 $70.29 1,838
2017-12-21 $73.89 $75.05 $73.89 $74.79 $70.17 1,854
2017-12-20 $74.00 $74.21 $74.00 $74.21 $69.62 5,337
2017-12-19 $74.17 $74.17 $73.51 $73.55 $69.01 2,042
2017-12-18 $73.98 $74.00 $73.91 $73.98 $69.41 1,547
2017-12-15 $72.79 $74.00 $72.79 $73.88 $68.82 2,148
2017-12-14 $73.93 $73.93 $72.72 $72.81 $67.82 7,224
2017-12-13 $73.99 $74.08 $73.73 $74.08 $69.01 2,140
2017-12-12 $73.93 $73.93 $73.93 $73.93 $68.87 391
2017-12-11 $74.58 $74.58 $73.83 $73.93 $68.87 2,110
2017-12-08 $74.45 $74.45 $74.45 $74.45 $69.35 843
2017-12-07 $74.70 $74.80 $74.21 $74.21 $69.13 1,436
2017-12-06 $74.80 $74.80 $74.51 $74.51 $69.41 2,252
2017-12-05 $76.00 $76.00 $74.78 $74.78 $69.66 2,071
2017-12-04 $76.50 $76.62 $75.96 $75.96 $70.76 2,085
2017-12-01 $75.25 $75.25 $74.11 $74.76 $69.64 2,142
2017-11-30 $75.07 $75.53 $75.07 $75.29 $70.13 4,587
2017-11-29 $73.60 $75.08 $73.60 $75.08 $69.94 1,047
2017-11-28 $72.80 $73.27 $72.80 $73.27 $68.25 1,667
2017-11-27 $71.95 $72.12 $71.95 $72.03 $67.09 2,040
2017-11-24 $71.97 $71.97 $71.84 $71.84 $66.91 1,068
2017-11-22 $72.04 $72.04 $72.04 $72.04 $67.11 1,528
2017-11-21 $71.97 $72.01 $71.90 $71.90 $66.98 1,053
2017-11-20 $71.08 $71.08 $71.08 $71.08 $66.21 197
2017-11-17 $70.60 $71.18 $70.60 $71.08 $66.21 759
2017-11-16 $68.94 $70.60 $68.94 $70.60 $65.76 5,571
2017-11-15 $69.25 $69.26 $69.23 $69.23 $64.49 2,078
2017-11-14 $68.64 $69.55 $68.64 $69.49 $64.73 2,727
2017-11-13 $69.21 $69.48 $69.01 $69.09 $64.35 3,116
2017-11-10 $68.65 $69.21 $68.65 $69.21 $64.47 1,032
2017-11-09 $69.24 $69.39 $68.69 $68.74 $64.04 2,520
2017-11-08 $70.17 $70.17 $68.96 $69.82 $65.04 10,854
2017-11-07 $71.44 $71.44 $70.19 $70.20 $65.39 9,260
2017-11-06 $72.37 $72.37 $71.26 $71.26 $66.38 1,070
2017-11-03 $72.00 $72.55 $72.00 $72.40 $67.44 1,485
2017-11-02 $73.02 $73.02 $72.11 $72.16 $67.22 3,093
2017-11-01 $73.32 $73.32 $72.61 $72.91 $67.91 1,134
2017-10-31 $71.88 $72.44 $71.82 $72.44 $67.48 1,329
2017-10-30 $72.73 $72.73 $71.68 $71.69 $66.78 2,038
2017-10-27 $72.20 $72.81 $72.20 $72.64 $67.66 7,439
2017-10-26 $72.50 $72.70 $72.50 $72.50 $67.53 1,379
2017-10-25 $71.11 $72.02 $71.11 $72.02 $67.08 1,303
2017-10-24 $71.44 $71.44 $71.33 $71.44 $66.55 2,160
2017-10-23 $71.69 $71.69 $71.17 $71.17 $66.30 3,485
2017-10-20 $71.35 $71.69 $71.35 $71.69 $66.78 3,667
2017-10-19 $71.33 $71.37 $71.17 $71.27 $66.39 1,481
2017-10-18 $71.60 $71.79 $71.44 $71.72 $66.81 1,315
2017-10-17 $72.19 $72.19 $71.69 $71.88 $66.96 1,666
2017-10-16 $72.35 $72.35 $71.95 $71.95 $67.02 6,255
2017-10-13 $72.57 $72.63 $72.44 $72.44 $67.48 2,349
2017-10-12 $71.70 $72.13 $71.70 $72.07 $67.13 7,587
2017-10-11 $71.94 $71.94 $71.67 $71.67 $66.76 2,599
2017-10-10 $71.36 $71.78 $71.36 $71.62 $66.71 3,658
2017-10-09 $72.01 $72.01 $71.14 $71.19 $66.31 3,967
2017-10-06 $72.82 $72.82 $71.60 $71.73 $66.82 3,103
2017-10-05 $73.54 $73.54 $73.14 $73.20 $68.19 2,135
2017-10-04 $73.23 $73.33 $73.23 $73.23 $68.21 818
2017-10-03 $73.02 $73.02 $72.95 $73.00 $68.00 714
2017-10-02 $72.28 $72.85 $72.20 $72.77 $67.79 3,929
2017-09-29 $71.92 $72.34 $71.92 $72.06 $67.12 11,988
2017-09-28 $71.34 $71.89 $71.19 $71.78 $66.86 4,003
2017-09-27 $71.09 $71.28 $71.09 $71.28 $66.40 653
2017-09-26 $71.38 $71.43 $71.37 $71.43 $66.54 958
2017-09-25 $70.93 $70.94 $70.64 $70.93 $66.07 3,181
2017-09-22 $70.17 $70.92 $70.17 $70.92 $66.06 11,057
2017-09-21 $70.18 $70.58 $70.18 $70.19 $65.38 1,655
2017-09-20 $70.57 $70.60 $70.27 $70.60 $65.76 1,400
2017-09-19 $70.78 $70.78 $70.59 $70.70 $65.86 913
2017-09-18 $70.55 $70.61 $70.51 $70.56 $65.72 1,813
2017-09-15 $69.50 $70.22 $69.50 $70.22 $65.08 1,244
2017-09-14 $69.42 $69.42 $69.42 $69.42 $64.34 383
2017-09-13 $69.18 $69.79 $69.18 $69.46 $64.38 2,553
2017-09-12 $68.83 $69.18 $68.83 $69.11 $64.05 2,026
2017-09-11 $68.76 $69.00 $68.76 $68.96 $63.92 2,719
2017-09-08 $68.76 $68.76 $68.40 $68.49 $63.48 8,157
2017-09-07 $68.41 $68.43 $68.40 $68.43 $63.42 425
2017-09-06 $68.52 $68.89 $68.47 $68.85 $63.81 2,546
2017-09-05 $68.84 $68.84 $68.02 $68.23 $63.24 5,847
2017-09-01 $67.89 $68.52 $67.89 $68.50 $63.49 1,872
2017-08-31 $67.84 $68.14 $67.84 $68.12 $63.14 1,551
2017-08-30 $67.34 $67.85 $67.34 $67.85 $62.88 1,680
2017-08-29 $67.00 $67.34 $67.00 $67.34 $62.42 1,362
2017-08-28 $67.11 $67.11 $67.11 $67.11 $62.20 609
2017-08-25 $66.86 $67.38 $66.86 $67.21 $62.29 1,837
2017-08-24 $67.70 $67.70 $67.46 $67.56 $62.62 2,136
2017-08-23 $67.45 $67.69 $67.45 $67.68 $62.73 1,274
2017-08-22 $67.20 $67.36 $67.09 $67.35 $62.42 1,434
2017-08-21 $66.86 $66.86 $66.58 $66.75 $61.87 2,678
2017-08-18 $66.37 $66.70 $66.37 $66.64 $61.76 2,678
2017-08-17 $67.90 $67.90 $67.00 $67.00 $62.10 1,793
2017-08-16 $68.60 $68.60 $67.84 $68.00 $63.03 1,381
2017-08-15 $68.34 $68.41 $68.06 $68.34 $63.34 1,405
2017-08-14 $67.40 $68.58 $67.40 $68.35 $63.35 2,864
2017-08-11 $67.50 $67.54 $67.34 $67.47 $62.53 1,930
2017-08-10 $66.99 $67.35 $66.89 $67.19 $62.27 5,890
2017-08-09 $66.78 $67.09 $66.78 $67.09 $62.18 2,327
2017-08-08 $67.54 $68.22 $67.01 $67.21 $62.29 5,930
2017-08-07 $67.38 $68.05 $67.38 $67.88 $62.91 2,789
2017-08-04 $67.62 $67.85 $67.62 $67.72 $62.76 787
2017-08-03 $68.42 $68.58 $67.96 $67.96 $62.99 3,080
2017-08-02 $68.67 $68.67 $67.92 $68.04 $63.06 1,098
2017-08-01 $68.43 $68.74 $68.23 $68.46 $63.45 3,355
2017-07-31 $68.41 $68.84 $68.41 $68.77 $63.74 4,368
2017-07-28 $68.65 $68.65 $68.23 $68.36 $63.36 9,221
2017-07-27 $68.97 $69.09 $68.63 $68.79 $63.76 16,978
2017-07-26 $68.88 $68.91 $68.55 $68.56 $63.54 6,302
2017-07-25 $67.92 $68.78 $67.39 $68.76 $63.73 1,607
2017-07-24 $67.76 $67.76 $67.45 $67.62 $62.67 3,364
2017-07-21 $68.25 $68.25 $67.79 $68.24 $63.25 3,023
2017-07-20 $67.29 $68.32 $67.29 $68.09 $63.11 8,898
2017-07-19 $66.66 $67.54 $66.66 $67.44 $62.50 7,002
2017-07-18 $66.09 $66.45 $66.09 $66.35 $61.50 3,243
2017-07-17 $65.68 $66.64 $65.68 $66.47 $61.61 3,050
2017-07-14 $65.02 $66.05 $65.02 $66.05 $61.22 11,131
2017-07-13 $65.00 $65.39 $64.98 $65.39 $60.61 14,976
2017-07-12 $64.72 $65.67 $64.72 $65.34 $60.56 8,829
2017-07-11 $64.52 $64.61 $64.11 $64.49 $59.77 5,548
2017-07-10 $65.50 $65.52 $64.75 $64.75 $60.01 8,596
2017-07-07 $65.31 $65.91 $65.31 $65.91 $61.09 3,935
2017-07-06 $65.65 $65.86 $65.22 $65.47 $60.68 13,374
2017-07-05 $66.47 $66.52 $65.79 $66.01 $61.18 4,021
2017-07-03 $66.55 $66.91 $66.51 $66.91 $62.02 1,108
2017-06-30 $66.39 $66.67 $66.39 $66.62 $61.75 11,947
2017-06-29 $66.30 $66.30 $66.00 $66.26 $61.41 2,443
2017-06-28 $66.51 $66.96 $66.50 $66.79 $61.90 2,446
2017-06-27 $66.44 $66.46 $66.06 $66.06 $61.23 4,325
2017-06-26 $67.36 $67.36 $66.81 $66.90 $62.01 2,882
2017-06-23 $66.49 $67.13 $66.49 $67.13 $62.22 5,050
2017-06-22 $66.70 $66.94 $66.46 $66.49 $61.63 7,579
2017-06-21 $67.02 $67.14 $66.71 $66.89 $62.00 3,727
2017-06-20 $67.75 $67.75 $66.85 $66.96 $62.06 4,387
2017-06-19 $67.74 $68.00 $67.46 $68.00 $63.03 1,564
2017-06-16 $69.50 $69.50 $67.12 $67.24 $62.32 5,198
2017-06-15 $69.77 $69.84 $69.77 $69.84 $64.69 2,181
2017-06-14 $70.47 $70.59 $70.39 $70.51 $65.31 11,331
2017-06-13 $70.15 $70.45 $70.15 $70.44 $65.24 5,779
2017-06-12 $69.76 $70.42 $69.76 $69.99 $64.83 19,255
2017-06-09 $69.23 $70.15 $69.23 $69.75 $64.60 4,951
2017-06-08 $69.01 $69.62 $69.01 $69.26 $64.15 16,756
2017-06-07 $69.17 $69.17 $68.53 $69.12 $64.02 2,495
2017-06-06 $68.83 $69.16 $68.68 $69.09 $63.99 4,413
2017-06-05 $69.68 $69.68 $69.21 $69.21 $64.10 1,170
2017-06-02 $69.78 $70.10 $69.59 $69.74 $64.59 2,056
2017-06-01 $68.14 $68.77 $68.14 $68.77 $63.70 1,082
2017-05-31 $68.02 $68.14 $67.45 $68.14 $63.11 4,699
2017-05-30 $68.19 $68.19 $68.03 $68.07 $63.05 2,271
2017-05-26 $68.63 $69.06 $68.63 $68.84 $63.76 4,515
2017-05-25 $69.78 $69.78 $68.97 $69.01 $63.92 2,443
2017-05-24 $69.89 $69.90 $69.56 $69.73 $64.59 3,915
2017-05-23 $69.77 $69.94 $69.37 $69.63 $64.49 6,755
2017-05-22 $68.53 $69.58 $68.53 $69.58 $64.45 6,275
2017-05-19 $68.38 $68.90 $68.38 $68.57 $63.51 18,472
2017-05-18 $67.98 $68.12 $67.88 $68.04 $63.02 5,317
2017-05-17 $68.06 $68.37 $67.30 $68.09 $63.07 5,943
2017-05-16 $68.91 $69.07 $68.61 $68.67 $63.60 3,390
2017-05-15 $68.73 $69.53 $68.73 $69.24 $64.13 8,947
2017-05-12 $69.13 $69.17 $68.89 $68.90 $63.82 2,734
2017-05-11 $69.50 $69.57 $69.10 $69.57 $64.44 2,252
2017-05-10 $69.81 $69.87 $69.57 $69.68 $64.54 2,592
2017-05-09 $69.93 $69.93 $69.63 $69.73 $64.59 5,523
2017-05-08 $69.46 $69.97 $69.42 $69.84 $64.69 14,244
2017-05-05 $69.87 $69.87 $69.36 $69.36 $64.24 3,099
2017-05-04 $69.07 $69.37 $69.07 $69.31 $64.19 1,796
2017-05-03 $69.52 $69.53 $69.15 $69.48 $64.35 6,415
2017-05-02 $70.90 $70.90 $70.10 $70.13 $64.96 4,424
2017-05-01 $71.25 $71.28 $70.71 $70.74 $65.52 4,825
2017-04-28 $71.60 $71.60 $71.25 $71.25 $65.99 3,647
2017-04-27 $72.00 $72.00 $71.69 $71.77 $66.48 4,159
2017-04-26 $71.14 $71.94 $71.14 $71.79 $66.49 4,460
2017-04-25 $71.63 $71.63 $71.20 $71.24 $65.98 3,370
2017-04-24 $71.12 $71.38 $70.70 $70.80 $65.58 3,216
2017-04-21 $70.30 $70.49 $70.21 $70.48 $65.28 2,285
2017-04-20 $70.25 $70.66 $70.25 $70.66 $65.45 1,959
2017-04-19 $70.10 $70.48 $70.10 $70.19 $65.02 1,639
2017-04-18 $69.45 $69.78 $69.45 $69.77 $64.63 2,751
2017-04-17 $68.92 $69.27 $68.80 $69.09 $63.99 2,796
2017-04-13 $68.84 $68.84 $68.50 $68.60 $63.53 1,751
2017-04-12 $68.80 $69.00 $68.63 $68.69 $63.62 3,286
2017-04-11 $67.99 $69.00 $67.99 $69.00 $63.91 5,150
2017-04-10 $67.96 $68.44 $67.81 $68.44 $63.39 2,062
2017-04-07 $67.96 $67.96 $67.68 $67.75 $62.75 1,313
2017-04-06 $67.62 $67.92 $67.45 $67.74 $62.74 2,532
2017-04-05 $68.65 $68.65 $67.80 $67.80 $62.80 4,313
2017-04-04 $67.95 $68.28 $67.80 $68.02 $63.00 2,666
2017-04-03 $69.22 $69.22 $68.12 $68.22 $63.19 8,044
2017-03-31 $68.84 $69.34 $68.84 $69.33 $64.21 1,378
2017-03-30 $68.84 $69.00 $68.84 $68.84 $63.76 2,168
2017-03-29 $68.19 $69.26 $68.19 $69.17 $64.07 2,873
2017-03-28 $68.45 $68.64 $68.45 $68.64 $63.58 823
2017-03-27 $67.15 $68.44 $67.15 $68.44 $63.39 4,936
2017-03-24 $68.17 $68.20 $67.73 $67.83 $62.83 2,124
2017-03-23 $67.61 $68.29 $67.61 $67.89 $62.88 2,727
2017-03-22 $66.92 $67.22 $66.90 $67.16 $62.21 11,431
2017-03-21 $67.68 $67.68 $67.60 $67.65 $62.66 1,512
2017-03-20 $68.76 $68.76 $68.04 $68.29 $63.25 21,354
2017-03-17 $67.61 $68.48 $67.61 $68.43 $63.38 7,692
2017-03-16 $67.49 $67.53 $67.21 $67.53 $62.55 4,432
2017-03-15 $66.94 $67.85 $66.94 $67.69 $62.70 3,846
2017-03-14 $66.58 $66.88 $66.54 $66.88 $61.95 2,047
2017-03-13 $66.89 $67.00 $66.53 $66.75 $61.82 3,923
2017-03-10 $66.73 $66.73 $66.61 $66.61 $61.70 987
2017-03-09 $66.28 $66.70 $66.20 $66.45 $61.54 6,191
2017-03-08 $66.43 $66.45 $66.01 $66.09 $61.21 33,661
2017-03-07 $66.42 $67.12 $66.42 $66.60 $61.69 1,909
2017-03-06 $66.86 $66.86 $66.40 $66.74 $61.81 8,221
2017-03-03 $67.31 $67.31 $66.99 $67.30 $62.33 1,899
2017-03-02 $68.11 $68.11 $67.63 $67.71 $62.71 3,025
2017-03-01 $67.45 $68.74 $67.45 $68.40 $63.35 3,522
2017-02-28 $67.65 $67.98 $66.93 $66.93 $61.99 4,662
2017-02-27 $67.68 $68.07 $67.41 $67.96 $62.95 6,023
2017-02-24 $67.61 $68.00 $67.22 $67.84 $62.84 3,274
2017-02-23 $68.55 $69.57 $68.21 $68.50 $63.45 4,898
2017-02-22 $69.37 $69.37 $68.68 $68.75 $63.68 5,131
2017-02-21 $68.95 $69.59 $68.78 $69.14 $64.04 11,633
2017-02-17 $68.54 $68.68 $68.22 $68.53 $63.47 14,919
2017-02-16 $68.31 $68.38 $68.08 $68.38 $63.34 5,721
2017-02-15 $67.54 $68.51 $67.54 $68.51 $63.46 6,645
2017-02-14 $67.15 $67.77 $67.15 $67.77 $62.77 15,591
2017-02-13 $67.89 $68.09 $67.60 $67.61 $62.62 28,955
2017-02-10 $67.58 $68.12 $67.58 $68.06 $63.04 6,978
2017-02-09 $66.86 $67.76 $66.79 $67.62 $62.63 10,642
2017-02-08 $66.20 $66.77 $66.08 $66.77 $61.84 3,401
2017-02-07 $66.40 $66.40 $66.00 $66.00 $61.13 71,854
2017-02-06 $66.23 $66.36 $65.51 $65.81 $60.95 7,326
2017-02-03 $66.70 $66.99 $66.24 $66.69 $61.77 3,854
2017-02-02 $66.54 $66.61 $66.34 $66.53 $61.62 14,116
2017-02-01 $66.69 $66.69 $66.12 $66.38 $61.48 3,131
2017-01-31 $65.56 $66.15 $65.56 $66.10 $61.22 7,984
2017-01-30 $66.53 $66.53 $65.34 $65.70 $60.85 3,583
2017-01-27 $67.02 $67.02 $66.39 $66.54 $61.63 13,650
2017-01-26 $68.10 $68.10 $67.00 $67.05 $62.11 3,185
2017-01-25 $67.95 $68.27 $67.66 $67.99 $62.98 4,189
2017-01-24 $66.70 $67.68 $66.70 $67.66 $62.67 7,216
2017-01-23 $66.92 $67.53 $66.75 $66.76 $61.83 10,642
2017-01-20 $66.95 $67.60 $66.70 $66.70 $61.78 2,078
2017-01-19 $67.90 $67.90 $66.96 $67.01 $62.07 4,142
2017-01-18 $67.93 $67.93 $67.51 $67.74 $62.74 8,829
2017-01-17 $66.70 $68.04 $66.69 $67.53 $62.54 7,425
2017-01-13 $66.63 $67.50 $66.63 $67.12 $62.17 7,898
2017-01-12 $67.44 $67.54 $66.75 $66.87 $61.94 6,276
2017-01-11 $67.84 $67.95 $67.40 $67.85 $62.84 7,431
2017-01-10 $68.45 $68.48 $67.91 $68.04 $63.02 17,451
2017-01-09 $70.99 $70.99 $68.25 $68.63 $63.57 9,035
2017-01-06 $70.44 $70.44 $68.93 $68.94 $63.85 7,210
2017-01-05 $70.73 $70.73 $69.35 $69.52 $64.39 6,588
2017-01-04 $70.96 $70.96 $69.86 $70.25 $65.07 12,197
2017-01-03 $70.44 $70.44 $69.15 $69.34 $64.22 9,962
2016-12-30 $69.45 $69.45 $68.82 $69.05 $63.96 8,975
2016-12-29 $69.16 $69.37 $68.90 $68.95 $63.86 8,300
2016-12-28 $69.76 $69.83 $68.68 $68.98 $63.89 7,119
2016-12-27 $69.11 $69.99 $69.11 $69.62 $64.48 22,691
2016-12-23 $68.95 $69.51 $68.95 $69.39 $64.27 1,984
2016-12-22 $70.51 $70.51 $68.80 $69.09 $63.99 8,471
2016-12-21 $70.27 $70.38 $69.68 $69.68 $64.54 7,309
2016-12-20 $70.81 $70.81 $69.24 $69.96 $64.79 8,431
2016-12-19 $68.94 $68.94 $68.52 $68.83 $63.75 8,637
2016-12-16 $68.56 $68.97 $68.48 $68.48 $63.43 39,593
2016-12-15 $68.65 $68.92 $68.02 $68.85 $63.07 10,142
2016-12-14 $69.38 $69.38 $68.09 $68.09 $62.37 9,886
2016-12-13 $68.69 $69.18 $68.62 $69.13 $63.33 5,898
2016-12-12 $69.70 $69.72 $68.26 $68.52 $62.77 11,243
2016-12-09 $69.29 $69.47 $69.19 $69.47 $63.64 14,061
2016-12-08 $68.28 $69.12 $68.28 $69.00 $63.20 14,410
2016-12-07 $67.69 $68.48 $67.49 $68.31 $62.58 18,466
2016-12-06 $66.76 $67.40 $66.63 $67.39 $61.73 3,712
2016-12-05 $65.86 $66.97 $65.86 $66.97 $61.35 14,153
2016-12-02 $64.76 $65.41 $64.76 $65.41 $59.92 2,990
2016-12-01 $65.13 $65.22 $64.63 $64.97 $59.52 10,601
2016-11-30 $66.01 $66.01 $64.95 $65.28 $59.80 27,950
2016-11-29 $65.80 $66.39 $65.80 $66.20 $60.64 4,696
2016-11-28 $66.57 $66.68 $65.85 $65.93 $60.40 6,851
2016-11-25 $66.45 $66.75 $66.45 $66.67 $61.07 24,116
2016-11-23 $65.79 $66.22 $65.65 $66.22 $60.66 4,522
2016-11-22 $66.08 $66.11 $65.64 $65.76 $60.24 6,899
2016-11-21 $65.65 $65.65 $65.25 $65.37 $59.88 7,540
2016-11-18 $65.48 $65.83 $65.31 $65.69 $60.18 22,053
2016-11-17 $65.21 $65.48 $65.08 $65.31 $59.83 11,321
2016-11-16 $65.25 $65.55 $64.72 $65.53 $60.03 20,901
2016-11-15 $65.15 $65.40 $64.84 $65.19 $59.72 112,670
2016-11-14 $64.60 $65.30 $64.60 $65.18 $59.71 45,893
2016-11-11 $62.59 $64.43 $62.59 $64.29 $58.89 20,236
2016-11-10 $64.25 $64.25 $61.99 $62.72 $57.46 85,485
2016-11-09 $61.24 $63.18 $60.81 $63.07 $57.78 5,167
2016-11-08 $61.87 $62.39 $61.87 $61.99 $56.79 2,592
2016-11-07 $62.79 $62.79 $61.77 $62.20 $56.98 7,701
2016-11-04 $61.05 $61.62 $60.51 $61.12 $55.99 12,115
2016-11-03 $62.24 $62.29 $61.54 $61.59 $56.42 3,518
2016-11-02 $63.00 $63.00 $62.33 $62.33 $57.10 10,066
2016-11-01 $62.75 $62.95 $62.63 $62.86 $57.58 6,896
2016-10-31 $62.86 $62.98 $62.58 $62.96 $57.68 4,074
2016-10-28 $62.70 $63.34 $62.30 $62.86 $57.58 12,238
2016-10-27 $63.57 $63.57 $63.06 $63.07 $57.78 3,188
2016-10-26 $64.41 $64.41 $63.47 $63.47 $58.14 6,091
2016-10-25 $64.50 $64.59 $64.34 $64.41 $59.00 2,240
2016-10-24 $64.92 $64.92 $64.28 $64.43 $59.02 8,988
2016-10-21 $63.42 $63.96 $63.14 $63.91 $58.55 4,774
2016-10-20 $64.50 $64.50 $63.83 $63.83 $58.47 4,726
2016-10-19 $64.77 $65.02 $64.66 $64.71 $59.28 3,314
2016-10-18 $65.32 $65.56 $65.09 $65.09 $59.63 9,857
2016-10-17 $65.20 $65.42 $65.08 $65.25 $59.77 4,407
2016-10-14 $67.33 $67.33 $65.17 $65.24 $59.76 7,014
2016-10-13 $66.86 $66.86 $65.16 $65.20 $59.73 3,289
2016-10-12 $65.50 $65.95 $65.12 $65.86 $60.33 3,226
2016-10-11 $65.71 $65.71 $65.12 $65.28 $59.80 3,914
2016-10-10 $65.34 $65.70 $65.34 $65.69 $60.18 4,180
2016-10-07 $65.41 $65.54 $64.58 $64.91 $59.46 4,417
2016-10-06 $65.03 $65.94 $65.03 $65.63 $60.12 23,495
2016-10-05 $64.92 $65.64 $64.92 $65.45 $59.96 5,128
2016-10-04 $65.66 $65.66 $64.73 $64.78 $59.34 13,521
2016-10-03 $65.23 $65.39 $64.93 $65.34 $59.86 3,686
2016-09-30 $65.30 $65.68 $65.16 $65.56 $60.06 6,897
2016-09-29 $64.89 $65.15 $64.75 $64.75 $59.32 6,209
2016-09-28 $64.62 $64.99 $64.32 $64.99 $59.54 12,455
2016-09-27 $64.82 $65.55 $64.03 $64.49 $59.08 420,931
2016-09-26 $65.52 $65.52 $64.94 $65.04 $59.58 137,455
2016-09-23 $65.60 $65.80 $65.46 $65.59 $60.08 9,437
2016-09-22 $65.50 $65.92 $65.46 $65.90 $60.37 11,698
2016-09-21 $63.89 $65.12 $63.89 $64.93 $59.48 5,733
2016-09-20 $64.70 $64.86 $63.72 $64.01 $58.64 259,703
2016-09-19 $64.79 $65.10 $64.35 $64.35 $58.95 152,490
2016-09-16 $64.24 $64.65 $64.24 $64.65 $59.22 3,285
2016-09-15 $64.37 $65.06 $64.37 $64.93 $59.40 8,523
2016-09-14 $64.58 $64.92 $64.51 $64.51 $59.02 16,748
2016-09-13 $64.93 $64.93 $64.35 $64.70 $59.19 14,152
2016-09-12 $64.62 $65.59 $64.58 $65.40 $59.83 71,508
2016-09-09 $66.74 $66.74 $64.83 $64.83 $59.31 16,165
2016-09-08 $67.16 $67.44 $66.98 $66.99 $61.29 9,457
2016-09-07 $66.98 $67.79 $66.98 $67.79 $62.02 5,982
2016-09-06 $68.08 $68.51 $66.97 $67.20 $61.48 24,119
2016-09-02 $67.40 $67.59 $67.37 $67.59 $61.84 5,839
2016-09-01 $66.62 $66.85 $66.37 $66.71 $61.03 11,654
2016-08-31 $67.38 $67.70 $66.52 $67.00 $61.30 7,208
2016-08-30 $67.17 $67.22 $66.91 $67.17 $61.45 23,986
2016-08-29 $66.92 $67.51 $66.92 $67.32 $61.58 24,647
2016-08-26 $67.47 $67.80 $66.76 $66.92 $61.22 20,845
2016-08-25 $67.38 $67.44 $67.00 $67.22 $61.49 8,241
2016-08-24 $67.08 $67.15 $66.79 $66.91 $61.21 8,983
2016-08-23 $67.31 $67.49 $67.16 $67.34 $61.61 9,046
2016-08-22 $66.53 $67.31 $66.50 $67.06 $61.35 24,524
2016-08-19 $66.60 $66.89 $66.37 $66.89 $61.20 15,708
2016-08-18 $66.28 $66.91 $66.28 $66.83 $61.14 16,301
2016-08-17 $66.39 $69.10 $65.73 $66.16 $60.53 54,977
2016-08-16 $67.45 $69.11 $66.13 $66.13 $60.50 56,707
2016-08-15 $67.65 $67.65 $66.93 $67.08 $61.37 25,822
2016-08-12 $67.38 $67.80 $67.01 $67.38 $61.64 48,450
2016-08-11 $67.77 $68.20 $66.97 $67.09 $61.38 20,121
2016-08-10 $67.99 $68.05 $67.18 $67.40 $61.66 15,365
2016-08-09 $67.55 $68.06 $67.42 $67.75 $61.98 52,714
2016-08-08 $69.11 $69.11 $68.01 $68.09 $62.29 114,735
2016-08-05 $68.93 $68.93 $68.09 $68.09 $62.30 104,318
2016-08-04 $67.58 $67.99 $66.94 $67.99 $62.20 7,757
2016-08-03 $67.62 $68.00 $67.10 $67.33 $61.60 11,865
2016-08-02 $68.10 $68.10 $67.32 $67.32 $61.59 126,671
2016-08-01 $69.15 $69.15 $67.88 $68.22 $62.41 124,540
2016-07-29 $66.98 $68.61 $66.98 $68.42 $62.59 14,712
2016-07-28 $66.36 $66.75 $66.34 $66.71 $61.03 10,620
2016-07-27 $67.39 $67.42 $66.53 $66.53 $60.87 12,497
2016-07-26 $67.28 $67.91 $67.04 $67.25 $61.53 5,161
2016-07-25 $66.81 $67.00 $66.49 $66.71 $61.03 12,282
2016-07-22 $66.75 $67.11 $66.62 $66.81 $61.12 7,602
2016-07-21 $66.91 $66.93 $66.24 $66.73 $61.05 6,680
2016-07-20 $66.73 $67.25 $66.73 $66.85 $61.16 6,760
2016-07-19 $67.00 $67.01 $66.71 $66.90 $61.20 17,132
2016-07-18 $67.13 $67.37 $66.93 $66.96 $61.26 8,690
2016-07-15 $66.71 $66.99 $66.71 $66.79 $61.10 23,224
2016-07-14 $67.23 $67.39 $66.81 $66.85 $61.16 5,122
2016-07-13 $67.30 $67.30 $66.67 $67.15 $61.43 14,947
2016-07-12 $67.96 $67.96 $66.69 $67.26 $61.53 15,236
2016-07-11 $67.50 $67.50 $66.65 $66.97 $61.27 20,204
2016-07-08 $66.30 $66.68 $65.73 $66.68 $61.00 39,360
2016-07-07 $68.39 $68.39 $65.47 $65.75 $60.15 8,326
2016-07-06 $64.83 $65.90 $64.83 $65.77 $60.17 39,140
2016-07-05 $65.04 $65.52 $64.96 $65.11 $59.57 11,359
2016-07-01 $66.31 $66.31 $65.13 $65.62 $60.03 9,600
2016-06-30 $64.89 $65.47 $64.32 $65.47 $59.90 7,991
2016-06-29 $63.00 $64.05 $63.00 $63.80 $58.37 10,730
2016-06-28 $63.74 $64.66 $62.52 $62.60 $57.27 16,743
2016-06-27 $62.63 $63.12 $62.25 $62.47 $57.15 4,510
2016-06-24 $62.53 $63.72 $62.03 $63.10 $57.73 20,729
2016-06-23 $64.65 $64.65 $63.67 $64.14 $58.68 13,248
2016-06-22 $64.21 $64.21 $63.42 $63.48 $58.07 5,568
2016-06-21 $64.30 $64.30 $63.26 $63.59 $58.17 5,940
2016-06-20 $64.83 $64.83 $63.47 $63.47 $58.07 7,011
2016-06-17 $63.50 $63.50 $62.91 $63.11 $57.74 5,889
2016-06-16 $62.86 $63.48 $62.86 $63.48 $57.96 18,172
2016-06-15 $62.69 $62.80 $62.54 $62.70 $57.25 3,507
2016-06-14 $61.94 $62.56 $60.52 $62.53 $57.09 10,854
2016-06-13 $64.07 $64.07 $62.19 $62.29 $56.87 10,229
2016-06-10 $63.75 $63.75 $63.14 $63.28 $57.77 6,397
2016-06-09 $64.19 $64.19 $63.25 $63.90 $58.34 5,835
2016-06-08 $63.89 $63.89 $63.11 $63.62 $58.08 14,036
2016-06-07 $63.81 $63.81 $63.28 $63.42 $57.90 82,340
2016-06-06 $63.21 $63.63 $63.04 $63.47 $57.95 9,833
2016-06-03 $63.23 $63.28 $62.92 $63.01 $57.53 12,932
2016-06-02 $63.40 $63.40 $63.02 $63.22 $57.72 14,043
2016-06-01 $62.77 $63.57 $62.31 $63.21 $57.71 257,997
2016-05-31 $62.78 $63.08 $62.21 $62.58 $57.14 31,525
2016-05-27 $63.02 $63.14 $62.42 $62.48 $57.04 6,086
2016-05-26 $62.96 $63.22 $62.63 $62.91 $57.44 6,434
2016-05-25 $63.19 $63.19 $62.69 $62.71 $57.25 49,890
2016-05-24 $62.55 $63.02 $62.38 $62.74 $57.28 120,968
2016-05-23 $61.80 $61.99 $61.76 $61.97 $56.58 125,660
2016-05-20 $61.54 $61.74 $61.34 $61.58 $56.22 8,399
2016-05-19 $61.06 $61.29 $60.93 $61.28 $55.95 4,954
2016-05-18 $60.52 $61.60 $60.52 $61.10 $55.78 2,341
2016-05-17 $62.36 $62.39 $60.06 $60.21 $54.97 19,914
2016-05-16 $61.78 $62.50 $61.78 $62.25 $56.83 97,322
2016-05-13 $62.26 $62.29 $61.61 $61.68 $56.31 6,457
2016-05-12 $62.52 $62.52 $62.16 $62.43 $57.00 1,523
2016-05-11 $62.39 $62.54 $62.13 $62.17 $56.76 4,920
2016-05-10 $62.62 $62.68 $62.29 $62.68 $57.23 5,226
2016-05-09 $62.70 $62.91 $62.36 $62.37 $56.94 13,123
2016-05-06 $61.58 $62.16 $61.58 $61.91 $56.52 3,534
2016-05-05 $61.91 $62.04 $61.68 $61.68 $56.31 7,381
2016-05-04 $61.51 $61.87 $61.44 $61.83 $56.45 2,862
2016-05-03 $62.04 $62.04 $61.46 $61.61 $56.25 4,446
2016-05-02 $61.79 $62.28 $61.65 $62.26 $56.84 14,971
2016-04-29 $59.99 $61.65 $59.99 $61.51 $56.16 6,476
2016-04-28 $59.27 $60.06 $59.27 $59.75 $54.55 1,733
2016-04-27 $59.46 $59.57 $59.07 $59.25 $54.09 2,452
2016-04-26 $58.63 $59.22 $58.63 $59.22 $54.07 17,316
2016-04-25 $58.51 $58.63 $58.45 $58.63 $53.53 3,964
2016-04-22 $57.55 $58.34 $57.49 $58.31 $53.24 9,984
2016-04-21 $58.11 $58.11 $57.67 $57.67 $52.65 1,766
2016-04-20 $58.97 $59.14 $58.96 $58.96 $53.83 6,212
2016-04-19 $58.94 $59.23 $58.74 $58.74 $53.63 33,019
2016-04-18 $58.25 $58.86 $58.25 $58.78 $53.67 1,958
2016-04-15 $58.13 $58.53 $58.13 $58.51 $53.42 5,347
2016-04-14 $58.33 $58.33 $57.95 $58.00 $52.95 2,698
2016-04-13 $58.39 $58.72 $58.39 $58.69 $53.58 3,470
2016-04-12 $57.99 $58.57 $57.99 $58.57 $53.47 2,281
2016-04-11 $58.38 $58.52 $57.95 $57.95 $52.91 9,363
2016-04-08 $58.38 $59.08 $57.83 $58.12 $53.06 3,070
2016-04-07 $58.53 $58.53 $58.09 $58.13 $53.07 5,388
2016-04-06 $58.69 $58.96 $58.58 $58.96 $53.83 4,529
2016-04-05 $59.59 $59.59 $58.77 $58.77 $53.66 3,484
2016-04-04 $60.17 $60.17 $59.54 $59.67 $54.48 1,838
2016-04-01 $59.31 $59.88 $59.30 $59.88 $54.67 1,064
2016-03-31 $59.28 $59.72 $59.27 $59.72 $54.52 11,039
2016-03-30 $59.59 $59.59 $59.09 $59.14 $53.99 2,270
2016-03-29 $58.68 $59.31 $58.68 $59.31 $54.15 7,304
2016-03-28 $57.80 $58.19 $57.80 $58.14 $53.08 4,018
2016-03-24 $56.75 $57.30 $56.75 $57.30 $52.31 36,600
2016-03-23 $57.50 $57.50 $57.13 $57.34 $52.35 2,576
2016-03-22 $57.71 $57.75 $57.48 $57.54 $52.53 3,890
2016-03-21 $58.38 $58.51 $58.27 $58.38 $53.30 9,997
2016-03-18 $58.49 $58.59 $58.49 $58.54 $53.45 2,558
2016-03-17 $57.36 $58.09 $57.36 $58.09 $52.99 1,642
2016-03-16 $56.02 $57.28 $56.02 $57.27 $52.25 36,046
2016-03-15 $57.18 $57.18 $56.09 $56.24 $51.31 72,551
2016-03-14 $57.97 $58.05 $56.92 $56.92 $51.93 170,254
2016-03-11 $57.70 $57.96 $57.61 $57.95 $52.86 10,855
2016-03-10 $57.60 $57.60 $56.99 $57.25 $52.23 8,167
2016-03-09 $57.58 $57.95 $57.57 $57.95 $52.86 2,203
2016-03-08 $57.45 $57.72 $57.14 $57.23 $52.21 50,681
2016-03-07 $56.96 $57.37 $56.96 $57.37 $52.34 1,261
2016-03-04 $57.00 $57.29 $56.63 $56.73 $51.75 13,852
2016-03-03 $56.99 $57.14 $56.63 $57.10 $52.09 5,598
2016-03-02 $55.83 $56.83 $55.83 $56.78 $51.80 5,594
2016-03-01 $55.80 $55.80 $54.96 $55.26 $50.41 4,463
2016-02-29 $55.88 $55.88 $55.20 $55.53 $50.66 11,335
2016-02-26 $55.37 $55.37 $54.83 $54.83 $50.02 764
2016-02-25 $54.85 $55.55 $54.85 $55.37 $50.51 4,104
2016-02-24 $53.74 $54.72 $53.74 $54.67 $49.87 25,644
2016-02-23 $53.64 $54.04 $53.61 $54.04 $49.30 1,302
2016-02-22 $53.63 $53.78 $53.35 $53.46 $48.77 17,026
2016-02-19 $53.35 $53.72 $53.35 $53.72 $49.00 1,866
2016-02-18 $53.35 $53.35 $53.02 $53.22 $48.55 7,673
2016-02-17 $53.25 $53.37 $53.08 $53.22 $48.55 18,397
2016-02-16 $51.98 $52.73 $51.98 $52.69 $48.07 31,317
2016-02-12 $51.41 $51.85 $51.20 $51.85 $47.30 10,736
2016-02-11 $51.13 $51.26 $50.25 $51.12 $46.64 18,400
2016-02-10 $52.51 $52.51 $51.51 $51.51 $46.99 56,457
2016-02-09 $51.48 $51.87 $51.24 $51.71 $47.17 30,917
2016-02-08 $51.28 $51.55 $50.90 $51.55 $47.03 5,571
2016-02-05 $51.99 $52.05 $51.59 $51.66 $47.13 3,486
2016-02-04 $52.75 $52.75 $51.85 $51.85 $47.30 3,749
2016-02-03 $52.56 $52.56 $51.88 $52.50 $47.90 6,505
2016-02-02 $52.87 $52.87 $52.16 $52.16 $47.59 6,105
2016-02-01 $52.89 $53.60 $52.89 $53.43 $48.74 14,196
2016-01-29 $52.57 $53.48 $52.56 $53.43 $48.74 6,682
2016-01-28 $52.83 $52.83 $51.67 $51.67 $47.14 18,749
2016-01-27 $52.91 $53.67 $52.33 $52.46 $47.86 3,282
2016-01-26 $52.62 $53.19 $52.54 $52.80 $48.17 7,811
2016-01-25 $52.13 $52.19 $51.87 $51.87 $47.32 1,448
2016-01-22 $53.53 $53.54 $52.47 $52.68 $48.05 9,916
2016-01-21 $52.56 $52.56 $51.61 $51.92 $47.37 5,524
2016-01-20 $51.10 $53.27 $50.23 $52.17 $47.59 35,430
2016-01-19 $52.24 $54.01 $51.41 $51.89 $47.34 32,705
2016-01-15 $52.19 $52.50 $51.23 $52.16 $47.58 32,231
2016-01-14 $52.25 $53.49 $52.25 $53.05 $48.40 116,635
2016-01-13 $55.12 $55.12 $52.44 $52.45 $47.85 28,850
2016-01-12 $53.62 $53.89 $53.23 $53.88 $49.15 112,443
2016-01-11 $52.80 $53.47 $52.57 $53.32 $48.64 164,633
2016-01-08 $53.27 $53.27 $52.26 $52.61 $48.00 6,679
2016-01-07 $53.26 $53.35 $52.70 $52.70 $48.08 3,898
2016-01-06 $53.28 $53.73 $53.28 $53.54 $48.84 1,463
2016-01-05 $54.49 $54.49 $53.44 $53.68 $48.97 4,076
2016-01-04 $54.41 $54.46 $52.79 $53.26 $48.59 16,332
2015-12-31 $54.93 $55.15 $54.90 $54.90 $50.08 2,080
2015-12-30 $55.42 $55.64 $55.42 $55.46 $50.59 3,467
2015-12-29 $56.25 $56.25 $55.34 $55.34 $50.48 2,959
2015-12-28 $55.52 $55.56 $55.19 $55.20 $50.36 1,541
2015-12-24 $56.15 $56.20 $55.69 $55.69 $50.81 923
2015-12-23 $56.12 $56.12 $56.12 $56.12 $51.20 341
2015-12-22 $54.66 $55.12 $54.47 $55.12 $50.29 1,500
2015-12-21 $55.10 $55.10 $54.35 $54.60 $49.81 4,362
2015-12-18 $54.90 $54.90 $54.27 $54.36 $49.59 1,537
2015-12-17 $55.56 $55.56 $55.56 $55.56 $50.13 490
2015-12-16 $55.65 $55.66 $55.65 $55.65 $50.21 1,604
2015-12-15 $54.98 $54.98 $54.24 $54.52 $49.19 2,510
2015-12-14 $54.40 $55.00 $53.90 $54.37 $49.06 12,823
2015-12-11 $55.66 $55.66 $54.34 $54.51 $49.18 3,411
2015-12-10 $55.94 $55.94 $55.49 $55.49 $50.07 1,645
2015-12-09 $56.49 $56.86 $56.07 $56.07 $50.59 2,099
2015-12-08 $56.26 $56.59 $56.18 $56.59 $51.06 4,017
2015-12-07 $56.89 $56.90 $56.50 $56.61 $51.08 2,976
2015-12-04 $56.91 $57.20 $56.91 $56.92 $51.35 2,142
2015-12-03 $57.18 $57.18 $56.59 $56.59 $51.06 2,631
2015-12-02 $57.85 $58.11 $56.99 $57.37 $51.76 10,790
2015-12-01 $59.84 $59.84 $57.77 $57.88 $52.22 4,143
2015-11-30 $58.85 $59.06 $58.43 $58.43 $52.71 3,112
2015-11-27 $59.00 $59.86 $58.50 $59.00 $53.23 3,982
2015-11-25 $58.42 $58.86 $58.42 $58.84 $53.09 1,893
2015-11-24 $58.06 $58.07 $57.58 $57.66 $52.02 1,255
2015-11-23 $57.16 $58.14 $57.16 $58.14 $52.46 6,857
2015-11-20 $57.58 $57.73 $57.38 $57.42 $51.81 2,278
2015-11-19 $57.80 $57.80 $56.78 $57.00 $51.43 36,836
2015-11-18 $56.47 $57.39 $56.47 $57.39 $51.78 5,800
2015-11-17 $57.53 $57.53 $56.36 $56.43 $50.91 2,088
2015-11-16 $56.74 $57.59 $56.33 $56.87 $51.31 5,250
2015-11-13 $57.48 $57.48 $56.80 $56.80 $51.25 3,140
2015-11-12 $58.21 $58.21 $56.54 $56.54 $51.01 4,571
2015-11-11 $58.76 $58.76 $58.04 $58.04 $52.37 2,826
2015-11-10 $57.84 $58.14 $57.84 $58.14 $52.46 4,513
2015-11-09 $59.20 $59.20 $57.76 $58.02 $52.34 4,206
2015-11-06 $58.99 $59.50 $57.75 $58.25 $52.55 5,277
2015-11-05 $58.71 $59.99 $58.02 $58.29 $52.59 4,958
2015-11-04 $58.34 $58.37 $57.76 $57.76 $52.11 3,538
2015-11-03 $57.94 $58.41 $57.94 $58.33 $52.63 4,574
2015-11-02 $57.82 $58.38 $57.40 $58.10 $52.42 6,190
2015-10-30 $57.58 $57.80 $57.42 $57.74 $52.10 7,538
2015-10-29 $57.05 $62.76 $57.05 $57.59 $51.96 5,373
2015-10-28 $56.84 $56.84 $56.55 $56.57 $51.04 8,244
2015-10-27 $57.66 $57.66 $56.70 $56.76 $51.21 7,130
2015-10-26 $57.92 $57.92 $57.51 $57.60 $51.97 4,396
2015-10-23 $58.36 $58.36 $57.85 $58.08 $52.40 1,853
2015-10-22 $57.90 $58.04 $57.71 $58.04 $52.37 1,545
2015-10-21 $56.89 $56.89 $56.76 $56.85 $51.29 3,851
2015-10-20 $57.21 $57.21 $56.83 $57.01 $51.44 1,613
2015-10-19 $57.83 $57.83 $57.09 $57.14 $51.55 3,969
2015-10-16 $56.74 $57.24 $56.73 $57.09 $51.51 2,508
2015-10-15 $57.04 $57.04 $55.90 $55.90 $50.44 2,214
2015-10-14 $56.91 $56.91 $56.29 $56.34 $50.83 4,061
2015-10-13 $58.06 $58.06 $57.30 $57.30 $51.70 2,724
2015-10-12 $57.48 $57.63 $57.46 $57.63 $52.00 8,359
2015-10-09 $56.88 $57.47 $56.88 $57.18 $51.59 3,338
2015-10-08 $56.83 $56.84 $56.50 $56.77 $51.22 5,581
2015-10-07 $56.44 $56.55 $56.06 $56.39 $50.88 9,569
2015-10-06 $56.75 $56.76 $56.57 $56.57 $51.04 1,215
2015-10-05 $56.30 $56.90 $56.30 $56.90 $51.34 4,250
2015-10-02 $54.33 $55.27 $54.22 $55.27 $49.87 4,092
2015-10-01 $55.88 $55.88 $54.20 $54.48 $49.15 2,223
2015-09-30 $54.44 $54.52 $54.37 $54.41 $49.09 1,624
2015-09-29 $55.38 $55.38 $54.04 $54.04 $48.76 4,406
2015-09-28 $56.83 $56.83 $54.47 $54.57 $49.24 4,334
2015-09-25 $56.70 $56.71 $56.58 $56.58 $51.05 3,762
2015-09-24 $56.11 $56.16 $55.63 $56.12 $50.63 3,824
2015-09-23 $55.65 $55.67 $55.42 $55.67 $50.23 1,060
2015-09-22 $55.53 $55.53 $55.20 $55.34 $49.93 37,028
2015-09-21 $56.81 $56.81 $55.72 $56.06 $50.58 6,066
2015-09-18 $56.52 $56.52 $55.26 $55.26 $49.86 1,011
2015-09-17 $56.49 $56.66 $56.49 $56.61 $51.03 638
2015-09-16 $56.42 $56.42 $56.27 $56.32 $50.76 921
2015-09-15 $55.25 $55.43 $55.25 $55.41 $49.94 5,761
2015-09-14 $55.55 $55.55 $54.76 $54.91 $49.49 6,019
2015-09-11 $55.16 $55.24 $55.03 $55.22 $49.77 4,274
2015-09-10 $55.41 $55.41 $55.41 $55.41 $49.94 595
2015-09-09 $56.37 $56.37 $55.72 $56.08 $50.55 22,632
2015-09-08 $55.58 $55.89 $55.58 $55.82 $50.31 6,703
2015-09-04 $54.86 $55.20 $54.86 $55.20 $49.75 2,942
2015-09-03 $55.36 $55.40 $55.15 $55.15 $49.71 2,238
2015-09-02 $53.97 $54.19 $53.97 $54.19 $48.84 740
2015-09-01 $53.80 $53.80 $53.15 $53.15 $47.91 4,384
2015-08-31 $54.25 $54.47 $54.24 $54.33 $48.97 5,054
2015-08-28 $54.03 $54.25 $53.86 $54.25 $48.90 582
2015-08-27 $53.53 $54.10 $53.53 $53.79 $48.48 1,477
2015-08-26 $52.54 $53.14 $52.24 $53.14 $47.90 1,147
2015-08-25 $53.00 $53.05 $52.19 $52.19 $47.04 7,742
2015-08-24 $51.20 $53.55 $43.61 $52.42 $47.25 14,491
2015-08-21 $51.50 $54.77 $51.50 $54.15 $48.81 12,166
2015-08-20 $55.60 $55.60 $55.14 $55.14 $49.70 1,069
2015-08-19 $56.00 $56.01 $55.57 $55.57 $50.09 1,410
2015-08-18 $56.36 $56.36 $56.29 $56.29 $50.74 467
2015-08-17 $56.33 $56.52 $55.71 $56.52 $50.94 2,585
2015-08-14 $56.12 $56.30 $56.12 $56.29 $50.74 692
2015-08-13 $54.99 $55.27 $54.87 $54.87 $49.46 4,173
2015-08-12 $54.90 $55.12 $54.90 $55.06 $49.63 2,631
2015-08-11 $55.46 $55.46 $55.39 $55.39 $49.92 273
2015-08-10 $55.48 $55.56 $55.48 $55.56 $50.08 728
2015-08-07 $56.08 $56.08 $56.08 $56.08 $50.55 101
2015-08-06 $56.35 $56.35 $55.86 $56.08 $50.55 2,134
2015-08-05 $56.30 $56.31 $56.21 $56.21 $50.67 661
2015-08-04 $55.83 $55.83 $55.83 $55.83 $50.32 1,431
2015-08-03 $55.68 $55.68 $55.61 $55.61 $50.12 696
2015-07-31 $55.96 $56.10 $55.85 $55.85 $50.34 515
2015-07-30 $55.10 $55.68 $55.10 $55.68 $50.19 1,562
2015-07-29 $55.05 $55.05 $55.05 $55.05 $49.62 107
2015-07-28 $54.20 $55.05 $54.20 $55.05 $49.62 609
2015-07-27 $54.29 $54.72 $53.59 $54.35 $48.99 7,428
2015-07-24 $54.22 $54.22 $54.22 $54.22 $48.87 728
2015-07-23 $55.70 $55.70 $55.02 $55.02 $49.59 1,204
2015-07-22 $55.59 $55.76 $55.56 $55.76 $50.26 18,808
2015-07-21 $56.21 $56.21 $55.43 $55.43 $49.96 824
2015-07-20 $55.57 $55.89 $55.57 $55.89 $50.37 1,688
2015-07-17 $56.38 $56.38 $56.06 $56.06 $50.53 974
2015-07-16 $56.58 $56.58 $56.40 $56.40 $50.83 3,821
2015-07-15 $56.23 $56.23 $56.00 $56.11 $50.57 1,087
2015-07-14 $56.53 $56.53 $56.53 $56.53 $50.95 221
2015-07-13 $56.28 $56.72 $56.28 $56.48 $50.90 2,392
2015-07-10 $55.81 $56.27 $55.81 $56.26 $50.71 1,552
2015-07-09 $60.32 $60.32 $55.41 $55.56 $50.08 3,975
2015-07-08 $55.93 $55.93 $55.40 $55.69 $50.19 2,097
2015-07-07 $56.48 $56.48 $55.79 $56.07 $50.54 4,205
2015-07-06 $56.54 $56.63 $56.09 $56.27 $50.72 2,379

Invesco S&P SmallCap Consumer Staples ETF (PSCC) News Headlines

During earnings season, two ETFs may signal how bullish investors feel about U.S. economy and consumer

As goes the consumer goes the U.S. economy, and two ETFs focused on spending by Americans can reveal how bullish the market is on earnings results an…

cnbc.com July 22, 2025
Recent Invesco S&P SmallCap Consumer Staples ETF (PSCC) News
Similar Companies to Invesco S&P SmallCap Consumer Staples ETF (PSCC) 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.