Invesco S&P SmallCap Consumer Discretionary ETF (PSCD) Exchange: NASDAQ

Data as of May 20, 2022

$80.45 ($-1.35) -1.65%

Invesco S&P SmallCap Consumer Discretionary ETF - Daily Information
Click for more stock information on Invesco S&P SmallCap Consumer Discretionary ETF.
Daily Information Data
Date May 20, 2022
Open $83.01
Previous Close $80.45
High $83.01
Low $78.23
Adjusted Open $83.01
Previous Adjusted Close $80.45
Adjusted High $83.01
Adjusted Low $78.23

About Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)

The Fund generally will invest at least 90% of its total assets in the securities of small-capitalization U.S. consumer discretionary companies that comprise the Underlying Index. These companies are principally engaged in the businesses of providing consumer goods and services that are cyclical in nature, including, but not limited to, household durables, leisure products and services, apparel and luxury goods, computers and electronics, automobiles and auto components, hotel and restaurant services and television and other entertainment goods and services. 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 97 securities with market capitalizations ranging from $20.8 million to $3.7 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of August 31, 2019, the Fund had significant exposure to the consumer discretionary 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 Discretionary ETF (PSCD)

Date Open High Low Close Adj.Close Volume
2022-05-20 $83.01 $83.01 $78.23 $80.45 $80.45 4,776
2022-05-19 $81.65 $82.87 $80.94 $81.80 $81.80 3,609
2022-05-18 $86.17 $86.17 $81.82 $82.20 $82.20 3,123
2022-05-17 $86.52 $87.78 $86.35 $87.75 $87.75 3,057
2022-05-16 $85.45 $86.05 $85.04 $85.40 $85.40 2,788
2022-05-13 $86.62 $87.41 $86.62 $86.89 $86.89 3,255
2022-05-12 $81.79 $85.24 $81.79 $84.78 $84.78 5,201
2022-05-11 $85.27 $86.22 $82.07 $82.14 $82.14 6,160
2022-05-10 $87.88 $87.88 $83.71 $85.45 $85.45 6,108
2022-05-09 $87.33 $88.27 $86.27 $86.32 $86.32 4,156
2022-05-06 $87.43 $89.91 $87.43 $88.58 $88.58 7,941
2022-05-05 $91.70 $91.70 $88.41 $89.38 $89.38 3,579
2022-05-04 $89.72 $93.01 $88.92 $92.81 $92.81 1,858
2022-05-03 $89.55 $91.54 $89.55 $91.32 $91.32 1,468
2022-05-02 $90.19 $91.02 $88.96 $91.02 $91.02 1,111
2022-04-29 $89.76 $90.23 $88.03 $88.08 $88.08 15,491
2022-04-28 $87.75 $90.80 $87.67 $90.51 $90.51 3,220
2022-04-27 $89.19 $89.19 $87.33 $88.16 $88.16 7,391
2022-04-26 $90.41 $90.41 $88.51 $88.51 $88.51 2,546
2022-04-25 $89.04 $91.81 $89.04 $91.81 $91.81 8,325
2022-04-22 $91.43 $91.43 $90.12 $90.12 $90.12 1,145
2022-04-21 $95.01 $95.01 $92.59 $92.59 $92.59 540
2022-04-20 $94.69 $94.85 $93.93 $93.99 $93.99 2,726
2022-04-19 $94.70 $94.77 $94.19 $94.42 $94.42 4,738
2022-04-18 $90.43 $91.61 $90.43 $91.28 $91.28 1,677
2022-04-14 $91.95 $91.95 $91.36 $91.38 $91.38 3,026
2022-04-13 $91.02 $92.29 $91.02 $92.29 $92.29 1,479
2022-04-12 $90.90 $91.95 $89.92 $89.99 $89.99 5,070
2022-04-11 $88.57 $90.42 $88.52 $89.74 $89.74 2,651
2022-04-08 $90.00 $90.09 $89.06 $89.06 $89.06 2,176
2022-04-07 $87.45 $88.99 $86.88 $88.57 $88.57 5,110
2022-04-06 $90.06 $90.06 $88.50 $88.75 $88.75 7,327
2022-04-05 $93.10 $93.10 $90.72 $90.87 $90.87 694
2022-04-04 $92.63 $93.26 $92.63 $93.26 $93.26 4,170
2022-04-01 $93.38 $93.47 $91.70 $91.70 $91.70 3,477
2022-03-31 $93.83 $94.47 $92.65 $92.65 $92.65 2,342
2022-03-30 $96.91 $96.91 $94.81 $94.86 $94.86 1,091
2022-03-29 $97.41 $98.50 $97.00 $98.50 $98.50 4,301
2022-03-28 $94.19 $94.19 $93.16 $93.69 $93.69 1,951
2022-03-25 $94.42 $94.42 $94.01 $94.01 $94.01 624
2022-03-24 $95.05 $95.55 $94.80 $95.34 $95.34 2,978
2022-03-23 $96.96 $97.33 $95.10 $95.10 $95.10 6,797
2022-03-22 $97.89 $98.82 $97.89 $98.82 $98.82 2,586
2022-03-21 $98.38 $98.96 $97.34 $97.50 $97.50 2,027
2022-03-18 $98.58 $100.33 $98.58 $100.33 $100.03 1,616
2022-03-17 $97.69 $99.18 $97.69 $99.18 $98.89 4,525
2022-03-16 $95.68 $97.98 $95.68 $97.98 $97.69 3,799
2022-03-15 $94.52 $94.52 $93.05 $94.46 $94.18 4,747
2022-03-14 $93.72 $93.72 $91.77 $92.26 $91.99 5,833
2022-03-11 $93.90 $94.10 $93.10 $93.12 $92.84 5,670
2022-03-10 $93.19 $94.73 $93.03 $94.73 $94.45 3,866
2022-03-09 $94.49 $96.36 $94.49 $94.93 $94.65 6,196
2022-03-08 $90.93 $94.93 $90.33 $93.00 $92.72 8,275
2022-03-07 $94.60 $94.60 $90.74 $91.04 $90.77 3,326
2022-03-04 $97.54 $97.54 $95.31 $95.43 $95.15 5,817
2022-03-03 $101.02 $101.02 $97.80 $98.48 $98.18 2,590
2022-03-02 $98.78 $101.04 $98.78 $100.89 $100.59 3,857
2022-03-01 $99.05 $99.05 $97.18 $97.20 $96.91 3,381
2022-02-28 $99.16 $99.71 $98.41 $98.41 $98.12 1,179
2022-02-25 $96.53 $99.17 $96.53 $99.17 $98.88 4,464
2022-02-24 $91.55 $97.03 $90.28 $96.80 $96.51 5,607
2022-02-23 $96.10 $96.80 $94.94 $94.95 $94.67 7,416
2022-02-22 $99.01 $99.01 $96.31 $96.65 $96.37 5,524
2022-02-18 $100.21 $100.38 $99.33 $99.65 $99.35 1,809
2022-02-17 $100.66 $100.85 $99.65 $99.67 $99.37 2,157
2022-02-16 $101.71 $102.21 $101.21 $102.21 $101.91 1,608
2022-02-15 $100.93 $102.32 $100.93 $102.16 $101.86 9,216
2022-02-14 $99.06 $100.50 $98.90 $99.08 $98.78 2,815
2022-02-11 $101.18 $101.18 $98.84 $99.27 $98.98 1,801
2022-02-10 $100.96 $103.10 $99.54 $100.05 $99.75 8,882
2022-02-09 $101.91 $102.67 $101.91 $102.59 $102.29 7,443
2022-02-08 $99.77 $101.17 $99.65 $101.00 $100.71 9,793
2022-02-07 $97.65 $98.94 $97.55 $97.95 $97.66 11,753
2022-02-04 $97.90 $97.92 $96.20 $97.80 $97.51 9,775
2022-02-03 $99.54 $100.57 $98.31 $98.43 $98.13 11,068
2022-02-02 $100.50 $101.13 $99.77 $100.56 $100.26 6,074
2022-02-01 $100.22 $101.46 $100.22 $101.46 $101.16 2,615
2022-01-31 $98.43 $100.28 $98.43 $100.28 $99.98 2,277
2022-01-28 $95.67 $97.62 $95.35 $97.62 $97.33 3,928
2022-01-27 $98.83 $99.13 $96.38 $96.38 $96.09 1,545
2022-01-26 $102.60 $102.60 $101.02 $101.69 $101.39 4,324
2022-01-25 $100.36 $101.93 $98.92 $101.02 $100.72 1,815
2022-01-24 $94.89 $102.15 $94.67 $102.03 $101.72 14,863
2022-01-21 $97.23 $98.83 $96.38 $97.44 $97.15 7,325
2022-01-20 $102.43 $102.43 $97.55 $97.71 $97.42 9,673
2022-01-19 $102.39 $103.39 $101.71 $101.71 $101.41 4,342
2022-01-18 $105.22 $105.22 $102.82 $103.27 $102.96 6,700
2022-01-14 $107.04 $107.27 $105.08 $106.07 $105.76 3,955
2022-01-13 $107.98 $109.32 $107.47 $107.71 $107.39 3,411
2022-01-12 $106.86 $107.18 $106.46 $106.82 $106.50 6,382
2022-01-11 $107.08 $108.11 $107.08 $108.11 $107.79 2,245
2022-01-10 $107.05 $107.05 $105.76 $106.58 $106.26 1,396
2022-01-07 $110.27 $110.27 $107.90 $107.94 $107.62 2,740
2022-01-06 $110.66 $111.21 $109.08 $110.87 $110.54 7,959
2022-01-05 $114.00 $114.02 $114.00 $114.02 $113.68 790
2022-01-04 $112.79 $113.50 $112.79 $113.36 $113.02 1,567
2022-01-03 $113.84 $113.86 $111.91 $111.99 $111.66 2,778
2021-12-31 $111.54 $111.54 $110.41 $111.22 $110.89 2,030
2021-12-30 $111.08 $112.46 $111.08 $111.27 $110.94 2,299
2021-12-29 $110.41 $111.17 $110.41 $110.99 $110.66 2,100
2021-12-28 $110.46 $110.57 $110.11 $110.11 $109.79 2,481
2021-12-27 $109.43 $110.14 $109.43 $110.14 $109.81 985
2021-12-23 $108.50 $109.50 $108.50 $109.13 $108.81 3,371
2021-12-22 $107.20 $108.37 $107.20 $108.34 $108.02 2,439
2021-12-21 $104.97 $107.17 $104.93 $107.17 $106.85 9,494
2021-12-20 $104.50 $104.50 $101.73 $103.53 $103.22 5,344
2021-12-17 $106.02 $106.78 $106.02 $106.78 $106.13 672
2021-12-16 $106.81 $107.08 $106.49 $106.64 $105.99 1,566
2021-12-15 $109.54 $109.54 $109.54 $109.54 $108.88 720
2021-12-14 $107.92 $109.99 $107.92 $109.54 $108.88 1,151
2021-12-13 $112.44 $112.44 $108.93 $109.16 $108.49 1,687
2021-12-10 $112.04 $112.54 $112.04 $112.54 $111.86 1,605
2021-12-09 $113.99 $113.99 $112.55 $112.55 $111.87 628
2021-12-08 $114.42 $114.72 $114.42 $114.72 $114.02 1,166
2021-12-07 $113.59 $115.17 $113.57 $113.93 $113.24 2,408
2021-12-06 $112.69 $112.69 $112.69 $112.69 $112.00 747
2021-12-03 $108.96 $109.01 $108.55 $109.01 $108.35 1,354
2021-12-02 $110.82 $111.22 $110.82 $110.85 $110.18 900
2021-12-01 $112.38 $112.76 $107.89 $107.89 $107.23 5,763
2021-11-30 $111.36 $111.36 $108.70 $109.89 $109.22 5,066
2021-11-29 $115.92 $115.92 $111.61 $112.45 $111.77 5,122
2021-11-26 $113.72 $113.99 $111.81 $113.99 $113.30 5,980
2021-11-24 $117.58 $118.02 $116.81 $117.78 $117.06 4,623
2021-11-23 $118.39 $118.83 $117.31 $118.83 $118.11 4,773
2021-11-22 $119.69 $121.39 $118.63 $119.93 $119.20 6,444
2021-11-19 $120.38 $120.38 $118.42 $118.44 $117.72 5,630
2021-11-18 $120.91 $121.45 $119.57 $121.06 $120.32 7,211
2021-11-17 $120.89 $120.89 $118.50 $119.05 $118.33 5,678
2021-11-16 $119.20 $121.18 $119.20 $121.05 $120.31 4,780
2021-11-15 $119.60 $119.60 $118.71 $119.25 $118.52 27,908
2021-11-12 $118.83 $119.34 $118.83 $119.14 $118.42 5,022
2021-11-11 $118.48 $118.99 $118.48 $118.66 $117.94 14,143
2021-11-10 $118.83 $119.34 $117.13 $117.44 $116.73 1,894
2021-11-09 $118.53 $119.29 $118.23 $118.96 $118.24 6,543
2021-11-08 $120.01 $120.01 $118.33 $118.33 $117.61 7,982
2021-11-05 $118.47 $119.73 $118.47 $119.11 $118.39 5,537
2021-11-04 $117.84 $117.97 $116.46 $116.46 $115.75 2,722
2021-11-03 $117.60 $117.72 $117.02 $117.72 $117.00 2,077
2021-11-02 $112.34 $112.78 $112.34 $112.60 $111.92 4,434
2021-11-01 $113.00 $114.26 $113.00 $113.99 $113.30 6,655
2021-10-29 $110.50 $110.50 $109.41 $110.00 $109.33 2,034
2021-10-28 $109.53 $110.50 $109.53 $109.87 $109.20 2,292
2021-10-27 $110.57 $110.57 $108.69 $108.69 $108.03 1,498
2021-10-26 $113.00 $113.00 $110.91 $110.91 $110.24 2,814
2021-10-25 $112.43 $112.43 $112.43 $112.43 $111.75 456
2021-10-22 $112.06 $112.15 $111.58 $111.70 $111.02 2,350
2021-10-21 $111.00 $112.10 $111.00 $111.97 $111.29 2,936
2021-10-20 $110.45 $111.86 $110.45 $110.48 $109.80 3,713
2021-10-19 $110.86 $111.08 $110.24 $110.42 $109.75 3,099
2021-10-18 $109.93 $111.29 $109.93 $111.28 $110.60 1,385
2021-10-15 $111.50 $111.50 $109.93 $109.93 $109.26 2,173
2021-10-14 $109.15 $110.19 $109.15 $109.89 $109.22 2,631
2021-10-13 $107.51 $108.58 $107.51 $108.33 $107.68 1,188
2021-10-12 $108.79 $108.79 $108.46 $108.46 $107.80 966
2021-10-11 $109.06 $109.06 $108.15 $108.15 $107.49 811
2021-10-08 $110.37 $110.37 $109.24 $109.24 $108.57 3,847
2021-10-07 $109.25 $110.79 $109.25 $110.21 $109.54 3,587
2021-10-06 $107.15 $108.53 $107.15 $107.99 $107.33 1,402
2021-10-05 $109.69 $110.92 $109.31 $109.31 $108.65 2,669
2021-10-04 $109.74 $109.95 $109.17 $109.52 $108.85 3,005
2021-10-01 $108.34 $110.64 $107.34 $109.97 $109.30 20,663
2021-09-30 $112.56 $112.56 $107.69 $107.70 $107.05 6,969
2021-09-29 $113.86 $114.15 $113.37 $113.51 $112.82 2,366
2021-09-28 $113.48 $114.07 $113.19 $113.19 $112.50 3,730
2021-09-27 $112.14 $115.00 $112.14 $114.52 $113.82 1,934
2021-09-24 $111.39 $112.27 $111.39 $112.21 $111.53 6,303
2021-09-23 $112.75 $113.11 $112.75 $112.96 $112.27 2,606
2021-09-22 $111.00 $111.03 $110.39 $110.39 $109.72 1,879
2021-09-21 $109.10 $109.18 $107.97 $107.97 $107.31 1,588
2021-09-20 $107.70 $109.02 $107.19 $107.19 $106.54 3,055
2021-09-17 $110.44 $110.50 $110.33 $110.50 $109.70 766
2021-09-16 $109.89 $110.68 $109.89 $110.38 $109.58 2,673
2021-09-15 $107.70 $108.93 $107.70 $108.93 $108.14 2,394
2021-09-14 $109.91 $109.91 $107.34 $107.78 $107.00 1,739
2021-09-13 $108.00 $109.11 $107.75 $109.11 $108.32 4,807
2021-09-10 $110.00 $110.21 $108.57 $108.57 $107.78 2,332
2021-09-09 $109.87 $110.86 $109.87 $110.17 $109.37 4,022
2021-09-08 $110.34 $110.34 $108.74 $109.01 $108.22 3,469
2021-09-07 $112.51 $112.51 $110.62 $110.62 $109.82 3,262
2021-09-03 $113.74 $113.74 $112.19 $112.50 $111.68 3,797
2021-09-02 $114.40 $114.90 $113.95 $113.95 $113.12 5,055
2021-09-01 $114.05 $114.62 $114.05 $114.40 $113.57 1,161
2021-08-31 $114.31 $114.31 $113.49 $114.17 $113.34 9,463
2021-08-30 $116.23 $116.23 $114.45 $114.45 $113.62 2,931
2021-08-27 $115.42 $115.64 $115.37 $115.64 $114.80 1,465
2021-08-26 $113.83 $113.83 $112.54 $113.06 $112.24 2,762
2021-08-25 $114.83 $116.21 $114.83 $115.23 $114.39 14,981
2021-08-24 $113.37 $115.43 $113.37 $114.83 $113.99 3,096
2021-08-23 $112.15 $112.54 $111.17 $112.24 $111.42 11,404
2021-08-20 $109.44 $111.17 $109.44 $111.17 $110.36 1,547
2021-08-19 $108.44 $109.56 $108.44 $109.14 $108.35 3,709
2021-08-18 $109.40 $111.06 $109.26 $109.26 $108.47 2,424
2021-08-17 $112.79 $112.79 $109.58 $110.18 $109.38 3,283
2021-08-16 $113.64 $114.21 $112.72 $113.99 $113.16 5,111
2021-08-13 $116.12 $116.12 $114.14 $114.22 $113.39 9,887
2021-08-12 $114.78 $115.54 $114.24 $115.46 $114.62 4,815
2021-08-11 $114.68 $115.82 $113.81 $115.82 $114.98 12,390
2021-08-10 $111.00 $114.44 $111.00 $114.05 $113.22 13,078
2021-08-09 $110.62 $111.78 $110.62 $111.14 $110.33 4,167
2021-08-06 $111.66 $112.59 $111.66 $112.10 $111.28 7,883
2021-08-05 $110.26 $112.04 $110.26 $111.55 $110.74 18,049
2021-08-04 $111.97 $111.97 $109.70 $109.74 $108.94 7,062
2021-08-03 $110.99 $113.06 $110.78 $112.59 $111.77 7,623
2021-08-02 $113.91 $115.35 $112.57 $112.62 $111.80 36,786
2021-07-30 $112.92 $114.65 $112.70 $112.86 $112.04 4,402
2021-07-29 $112.57 $114.62 $112.52 $113.67 $112.84 12,290
2021-07-28 $113.02 $113.02 $111.36 $111.63 $110.81 4,526
2021-07-27 $112.50 $112.72 $111.73 $112.65 $111.83 2,544
2021-07-26 $112.69 $114.02 $112.69 $114.02 $113.19 8,283
2021-07-23 $112.52 $112.59 $111.50 $112.59 $111.77 9,644
2021-07-22 $113.57 $113.57 $111.18 $111.48 $110.67 3,485
2021-07-21 $113.10 $113.89 $113.10 $113.47 $112.64 5,868
2021-07-20 $107.56 $112.54 $107.56 $111.83 $111.02 14,004
2021-07-19 $106.76 $108.03 $105.46 $107.12 $106.34 99,667
2021-07-16 $112.18 $112.18 $108.98 $108.98 $108.19 7,084
2021-07-15 $111.39 $112.24 $109.35 $110.82 $110.01 11,476
2021-07-14 $114.88 $115.35 $112.68 $112.68 $111.86 4,122
2021-07-13 $115.86 $115.86 $114.30 $114.45 $113.62 6,672
2021-07-12 $115.75 $116.75 $115.75 $116.73 $115.88 8,780
2021-07-09 $113.54 $116.20 $113.54 $116.13 $115.29 8,506
2021-07-08 $109.45 $112.51 $108.05 $110.92 $110.11 12,593
2021-07-07 $113.37 $113.48 $111.69 $112.29 $111.47 166,117
2021-07-06 $116.44 $116.45 $112.73 $113.92 $113.09 130,679
2021-07-02 $118.00 $118.00 $116.25 $116.38 $115.53 10,442
2021-07-01 $118.07 $118.20 $117.56 $117.76 $116.90 3,205
2021-06-30 $116.11 $117.32 $115.76 $117.28 $116.42 55,511
2021-06-29 $115.78 $117.00 $115.53 $115.53 $114.69 19,605
2021-06-28 $116.69 $116.69 $115.50 $116.23 $115.38 7,188
2021-06-25 $117.50 $118.00 $116.66 $116.66 $115.81 3,384
2021-06-24 $116.06 $117.16 $116.06 $116.84 $115.99 24,161
2021-06-23 $115.02 $115.78 $114.71 $115.43 $114.59 5,855
2021-06-22 $113.55 $114.78 $112.50 $114.78 $113.94 6,357
2021-06-21 $111.70 $113.25 $111.70 $112.80 $111.98 14,189
2021-06-18 $112.52 $113.16 $111.07 $111.26 $110.36 30,614
2021-06-17 $115.68 $116.45 $112.72 $113.85 $112.93 16,048
2021-06-16 $115.89 $116.43 $114.68 $116.43 $115.49 14,472
2021-06-15 $117.89 $117.89 $115.75 $116.85 $115.91 22,151
2021-06-14 $120.11 $120.11 $117.41 $117.86 $116.91 15,784
2021-06-11 $117.91 $120.06 $117.91 $120.06 $119.09 8,661
2021-06-10 $123.40 $123.40 $117.39 $117.56 $116.61 24,327
2021-06-09 $125.62 $125.62 $123.12 $123.61 $122.61 41,099
2021-06-08 $123.22 $126.08 $123.09 $125.16 $124.15 23,497
2021-06-07 $119.45 $121.84 $119.45 $121.81 $120.83 18,028
2021-06-04 $120.14 $120.42 $118.00 $119.14 $118.18 49,328
2021-06-03 $122.15 $122.15 $119.17 $119.70 $118.74 16,274
2021-06-02 $121.81 $123.32 $120.15 $123.32 $122.33 18,134
2021-06-01 $120.84 $121.69 $119.97 $121.47 $120.49 16,728
2021-05-28 $121.85 $121.85 $118.95 $118.95 $117.99 9,954
2021-05-27 $120.17 $121.92 $119.22 $121.26 $120.28 66,809
2021-05-26 $116.29 $119.65 $116.29 $119.65 $118.69 37,509
2021-05-25 $114.72 $115.85 $114.72 $114.79 $113.87 4,337
2021-05-24 $114.42 $114.63 $112.82 $114.27 $113.35 13,161
2021-05-21 $113.98 $114.44 $113.22 $113.33 $112.42 3,553
2021-05-20 $113.74 $113.74 $112.30 $113.16 $112.25 6,974
2021-05-19 $113.99 $113.99 $111.62 $113.34 $112.43 6,521
2021-05-18 $118.32 $118.32 $115.95 $115.95 $115.02 6,335
2021-05-17 $115.85 $118.04 $115.17 $117.99 $117.04 11,172
2021-05-14 $113.79 $116.11 $113.27 $116.04 $115.10 36,300
2021-05-13 $109.58 $113.01 $109.58 $112.38 $111.47 27,041
2021-05-12 $113.75 $113.75 $108.92 $109.15 $108.27 21,935
2021-05-11 $113.64 $114.92 $111.56 $114.47 $113.54 16,346
2021-05-10 $119.53 $119.53 $115.92 $115.93 $115.00 25,519
2021-05-07 $117.82 $118.92 $117.47 $118.91 $117.95 7,562
2021-05-06 $117.83 $117.83 $116.59 $117.81 $116.86 9,159
2021-05-05 $117.66 $117.85 $116.60 $117.02 $116.08 12,708
2021-05-04 $116.22 $117.11 $114.56 $117.11 $116.17 28,483
2021-05-03 $116.46 $117.76 $116.46 $117.11 $116.17 117,152
2021-04-30 $116.80 $116.80 $115.53 $115.63 $114.70 6,223
2021-04-29 $118.47 $118.49 $117.04 $117.82 $116.87 4,478
2021-04-28 $117.15 $117.15 $116.10 $116.85 $115.91 8,314
2021-04-27 $115.75 $118.07 $115.75 $116.96 $116.02 21,388
2021-04-26 $114.84 $115.41 $114.26 $114.69 $113.77 8,751
2021-04-23 $112.91 $114.50 $112.70 $114.27 $113.35 5,371
2021-04-22 $112.81 $113.66 $111.75 $112.32 $111.42 10,489
2021-04-21 $110.83 $112.57 $110.83 $112.34 $111.43 14,164
2021-04-20 $112.19 $112.19 $108.41 $110.03 $109.15 29,302
2021-04-19 $114.75 $114.75 $113.09 $113.52 $112.61 13,795
2021-04-16 $113.97 $114.77 $113.50 $114.68 $113.75 9,338
2021-04-15 $115.09 $115.09 $112.90 $113.74 $112.82 14,126
2021-04-14 $112.01 $115.14 $112.01 $114.03 $113.11 27,849
2021-04-13 $113.50 $113.50 $110.50 $112.01 $111.11 21,873
2021-04-12 $114.20 $114.20 $112.18 $113.51 $112.59 30,797
2021-04-09 $112.42 $113.23 $112.16 $113.23 $112.32 9,370
2021-04-08 $113.85 $113.85 $110.99 $112.43 $111.52 14,975
2021-04-07 $114.10 $114.10 $112.28 $112.53 $111.62 12,209
2021-04-06 $112.87 $115.07 $112.87 $113.76 $112.84 21,368
2021-04-05 $113.78 $113.78 $111.67 $113.31 $112.39 44,968
2021-04-01 $112.75 $113.32 $112.07 $112.83 $111.92 15,921
2021-03-31 $112.85 $113.50 $111.86 $112.24 $111.34 26,072
2021-03-30 $109.49 $112.50 $109.22 $112.08 $111.18 55,304
2021-03-29 $111.79 $113.46 $108.79 $108.85 $107.97 8,816
2021-03-26 $111.52 $113.25 $109.39 $112.36 $111.45 13,907
2021-03-25 $102.24 $109.85 $101.01 $109.56 $108.68 34,437
2021-03-24 $107.90 $109.32 $102.72 $102.76 $101.93 23,587
2021-03-23 $112.49 $112.86 $107.47 $107.69 $106.82 123,543
2021-03-22 $116.71 $116.71 $112.74 $113.16 $112.25 42,506
2021-03-19 $114.69 $116.64 $112.82 $115.99 $114.97 11,069
2021-03-18 $117.80 $118.73 $114.07 $114.58 $113.57 19,970
2021-03-17 $116.29 $118.28 $115.45 $117.80 $116.76 20,801
2021-03-16 $118.93 $118.93 $115.80 $116.85 $115.82 103,600
2021-03-15 $120.54 $120.89 $118.59 $119.40 $118.34 33,149
2021-03-12 $117.75 $119.36 $117.74 $119.17 $118.12 43,276
2021-03-11 $117.38 $118.07 $116.28 $117.26 $116.22 102,245
2021-03-10 $115.94 $119.21 $112.54 $116.28 $115.25 60,839
2021-03-09 $115.52 $116.24 $113.14 $114.00 $112.99 39,572
2021-03-08 $108.18 $112.53 $107.69 $111.94 $110.95 53,108
2021-03-05 $103.67 $106.02 $100.70 $105.90 $104.96 30,446
2021-03-04 $105.26 $105.26 $100.15 $102.94 $102.03 21,284
2021-03-03 $105.29 $107.26 $105.13 $105.55 $104.62 29,137
2021-03-02 $105.76 $106.73 $104.80 $104.80 $103.87 14,626
2021-03-01 $103.42 $106.48 $103.42 $106.07 $105.13 28,348
2021-02-26 $102.94 $103.60 $100.85 $102.14 $101.24 96,970
2021-02-25 $107.79 $107.79 $102.02 $102.16 $101.26 23,168
2021-02-24 $101.49 $105.21 $101.13 $105.21 $104.28 10,641
2021-02-23 $100.43 $101.47 $98.64 $101.23 $100.34 8,107
2021-02-22 $101.05 $102.67 $100.76 $101.84 $100.94 17,178
2021-02-19 $98.97 $100.52 $98.97 $100.09 $99.21 5,282
2021-02-18 $98.32 $98.63 $97.29 $98.31 $97.44 6,572
2021-02-17 $100.07 $100.07 $98.11 $99.33 $98.45 13,105
2021-02-16 $102.89 $102.89 $100.13 $100.45 $99.56 11,765
2021-02-12 $102.36 $102.38 $101.22 $101.81 $100.91 7,348
2021-02-11 $102.84 $102.92 $101.63 $102.19 $101.29 3,454
2021-02-10 $102.50 $102.87 $101.00 $101.66 $100.76 8,356
2021-02-09 $101.48 $101.93 $100.56 $101.61 $100.71 5,683
2021-02-08 $100.34 $101.28 $100.00 $101.28 $100.39 10,452
2021-02-05 $98.08 $99.05 $97.67 $99.05 $98.18 13,085
2021-02-04 $96.82 $97.28 $96.54 $97.02 $96.16 13,371
2021-02-03 $95.77 $96.58 $94.65 $96.29 $95.44 9,308
2021-02-02 $97.98 $97.98 $93.36 $94.87 $94.03 25,269
2021-02-01 $103.57 $103.57 $97.47 $99.99 $99.11 20,982
2021-01-29 $106.18 $106.50 $99.25 $103.05 $102.14 23,372
2021-01-28 $104.10 $110.53 $95.98 $99.20 $98.32 38,786
2021-01-27 $105.92 $109.67 $103.58 $108.41 $107.46 32,091
2021-01-26 $96.50 $99.39 $96.10 $99.10 $98.23 13,916
2021-01-25 $96.81 $101.67 $95.64 $96.17 $95.32 15,289
2021-01-22 $92.05 $94.80 $92.00 $94.80 $93.96 6,629
2021-01-21 $93.39 $94.00 $93.07 $93.20 $92.38 10,807
2021-01-20 $92.41 $92.94 $92.41 $92.80 $91.98 8,155
2021-01-19 $92.69 $92.69 $91.05 $91.81 $91.00 9,027
2021-01-15 $92.63 $92.63 $90.37 $91.54 $90.73 18,157
2021-01-14 $91.84 $93.95 $91.81 $93.30 $92.48 13,404
2021-01-13 $91.30 $91.97 $90.58 $90.68 $89.88 10,732
2021-01-12 $88.94 $91.30 $88.94 $91.30 $90.49 10,453
2021-01-11 $86.41 $88.69 $86.41 $88.69 $87.91 5,075
2021-01-08 $87.41 $87.41 $86.02 $86.40 $85.64 5,641
2021-01-07 $87.00 $87.60 $86.73 $87.31 $86.54 8,961
2021-01-06 $82.67 $87.25 $82.67 $86.42 $85.66 25,697
2021-01-05 $80.68 $82.70 $80.68 $82.22 $81.49 8,228
2021-01-04 $82.11 $82.11 $79.14 $80.11 $79.40 13,137
2020-12-31 $81.24 $81.87 $81.24 $81.45 $80.73 1,931
2020-12-30 $81.60 $81.60 $81.60 $81.60 $80.88 637
2020-12-29 $81.35 $81.60 $80.99 $81.60 $80.88 881
2020-12-28 $83.23 $83.76 $83.05 $83.05 $82.31 3,919
2020-12-24 $83.13 $83.13 $82.68 $82.68 $81.95 3,969
2020-12-23 $83.02 $83.07 $82.87 $82.87 $82.14 1,649
2020-12-22 $82.14 $82.46 $81.55 $82.46 $81.74 3,522
2020-12-21 $79.97 $81.61 $79.97 $81.61 $80.89 2,071
2020-12-18 $82.27 $82.63 $81.37 $81.53 $80.72 2,441
2020-12-17 $81.59 $82.08 $81.21 $81.76 $80.94 2,045
2020-12-16 $81.59 $81.59 $80.79 $81.07 $80.26 1,641
2020-12-15 $79.46 $81.35 $79.36 $81.35 $80.54 3,162
2020-12-14 $80.18 $80.45 $79.41 $79.41 $78.62 4,496
2020-12-11 $80.04 $80.53 $78.91 $79.33 $78.54 7,416
2020-12-10 $80.16 $80.72 $80.16 $80.72 $79.92 1,599
2020-12-09 $80.43 $80.76 $80.43 $80.73 $79.92 1,383
2020-12-08 $79.86 $80.48 $79.85 $80.48 $79.67 3,389
2020-12-07 $80.66 $80.66 $79.73 $80.33 $79.53 6,562
2020-12-04 $80.08 $80.61 $79.68 $80.61 $79.80 2,515
2020-12-03 $78.70 $79.95 $78.70 $79.95 $79.15 1,414
2020-12-02 $77.30 $77.57 $76.69 $77.57 $76.80 3,329
2020-12-01 $77.10 $77.96 $77.10 $77.72 $76.95 1,105
2020-11-30 $78.87 $78.87 $76.77 $76.86 $76.09 9,743
2020-11-27 $79.22 $79.22 $78.85 $78.85 $78.06 931
2020-11-25 $79.44 $79.44 $78.52 $78.86 $78.07 3,831
2020-11-24 $79.47 $79.90 $78.96 $79.61 $78.82 22,565
2020-11-23 $76.46 $78.20 $76.46 $78.19 $77.41 2,286
2020-11-20 $75.86 $75.86 $75.44 $75.65 $74.90 1,731
2020-11-19 $75.35 $75.55 $74.88 $75.55 $74.80 6,667
2020-11-18 $75.68 $76.46 $75.25 $75.25 $74.50 5,364
2020-11-17 $73.69 $75.43 $73.60 $75.25 $74.50 13,913
2020-11-16 $73.51 $74.00 $73.19 $73.96 $73.22 5,407
2020-11-13 $71.43 $71.90 $71.43 $71.90 $71.18 312
2020-11-12 $71.21 $71.23 $70.03 $70.03 $69.33 25,511
2020-11-11 $72.30 $72.35 $71.33 $71.71 $70.99 3,062
2020-11-10 $70.08 $71.99 $70.08 $71.73 $71.01 423
2020-11-09 $73.98 $73.98 $70.35 $70.35 $69.65 3,484
2020-11-06 $71.52 $71.55 $70.73 $70.73 $70.02 2,043
2020-11-05 $71.22 $71.34 $71.17 $71.34 $70.63 1,925
2020-11-04 $67.90 $68.98 $67.82 $68.88 $68.19 3,329
2020-11-03 $67.80 $68.55 $67.52 $68.55 $67.87 2,938
2020-11-02 $65.87 $66.24 $65.81 $66.19 $65.53 4,444
2020-10-30 $66.00 $66.00 $64.86 $64.86 $64.21 2,137
2020-10-29 $66.69 $67.29 $66.57 $66.79 $66.12 3,044
2020-10-28 $66.55 $66.83 $66.35 $66.35 $65.69 10,400
2020-10-27 $68.27 $68.38 $68.19 $68.19 $67.51 827
2020-10-26 $69.21 $69.21 $67.99 $68.44 $67.75 606
2020-10-23 $70.82 $70.82 $69.80 $69.80 $69.10 576
2020-10-22 $69.40 $70.09 $69.40 $69.80 $69.11 713
2020-10-21 $71.24 $71.41 $69.18 $69.41 $68.71 14,435
2020-10-20 $70.63 $70.63 $70.63 $70.63 $69.93 564
2020-10-19 $71.14 $71.14 $70.01 $70.01 $69.31 560
2020-10-16 $71.21 $71.21 $70.60 $70.60 $69.90 210
2020-10-15 $68.48 $71.53 $68.48 $71.53 $70.81 1,627
2020-10-14 $70.81 $70.81 $70.05 $70.05 $69.36 1,904
2020-10-13 $69.70 $70.12 $69.50 $70.12 $69.42 1,339
2020-10-12 $75.58 $75.58 $70.20 $70.20 $69.50 4,520
2020-10-09 $75.55 $75.55 $69.97 $70.26 $69.56 3,641
2020-10-08 $68.63 $68.63 $68.63 $68.63 $67.95 209
2020-10-07 $68.84 $68.84 $68.14 $68.63 $67.95 891
2020-10-06 $68.68 $69.43 $68.17 $69.43 $68.74 4,451
2020-10-05 $67.11 $67.77 $67.00 $67.77 $67.09 1,429
2020-10-02 $63.40 $65.93 $63.40 $65.93 $65.27 1,199
2020-10-01 $63.38 $65.07 $63.19 $65.01 $64.36 12,409
2020-09-30 $63.57 $63.57 $62.91 $62.91 $62.29 2,948
2020-09-29 $63.34 $63.34 $63.34 $63.34 $62.71 102
2020-09-28 $63.50 $63.50 $63.34 $63.34 $62.71 539
2020-09-25 $61.64 $61.64 $61.64 $61.64 $61.02 63
2020-09-24 $61.74 $62.17 $61.64 $61.64 $61.02 41,401
2020-09-23 $63.61 $63.61 $61.77 $61.77 $61.15 543
2020-09-22 $62.47 $63.59 $62.47 $63.59 $62.96 157
2020-09-21 $61.52 $62.36 $60.91 $61.89 $61.27 2,662
2020-09-18 $64.66 $64.71 $63.57 $63.61 $62.91 2,921
2020-09-17 $64.20 $64.20 $64.20 $64.20 $63.50 158
2020-09-16 $65.70 $65.70 $65.31 $65.36 $64.64 2,238
2020-09-15 $66.10 $66.10 $64.98 $65.06 $64.35 13,954
2020-09-14 $64.74 $65.30 $64.70 $65.30 $64.58 2,076
2020-09-11 $63.38 $63.82 $63.38 $63.82 $63.12 532
2020-09-10 $64.96 $64.96 $64.13 $64.33 $63.62 608
2020-09-09 $63.69 $64.37 $63.69 $64.37 $63.66 1,266
2020-09-08 $63.60 $64.25 $63.40 $63.40 $62.70 1,080
2020-09-04 $63.33 $64.26 $62.56 $64.26 $63.55 21,452
2020-09-03 $65.93 $65.93 $64.60 $64.92 $64.20 3,247
2020-09-02 $66.62 $67.40 $66.62 $67.40 $66.66 986
2020-09-01 $65.61 $66.71 $65.61 $66.67 $65.94 1,193
2020-08-31 $65.26 $65.35 $64.94 $64.94 $64.22 945
2020-08-28 $65.67 $65.99 $65.56 $65.99 $65.26 2,260
2020-08-27 $65.80 $65.80 $65.15 $65.15 $64.43 2,735
2020-08-26 $65.48 $65.60 $64.98 $65.05 $64.34 1,640
2020-08-25 $65.49 $65.49 $64.87 $65.39 $64.67 13,350
2020-08-24 $64.80 $64.80 $64.80 $64.80 $64.09 218
2020-08-21 $63.95 $64.56 $63.95 $64.34 $63.64 772
2020-08-20 $64.19 $64.19 $64.19 $64.19 $63.48 331
2020-08-19 $64.94 $64.95 $64.68 $64.78 $64.07 2,791
2020-08-18 $65.42 $65.43 $64.99 $64.99 $64.28 959
2020-08-17 $65.33 $65.93 $64.92 $65.73 $65.00 6,501
2020-08-14 $64.79 $65.06 $64.79 $65.06 $64.35 1,041
2020-08-13 $64.59 $65.38 $64.59 $64.84 $64.13 2,137
2020-08-12 $64.84 $64.84 $64.20 $64.49 $63.78 2,271
2020-08-11 $64.75 $64.82 $63.65 $63.65 $62.95 1,633
2020-08-10 $64.03 $64.56 $64.03 $64.08 $63.38 3,186
2020-08-07 $62.79 $63.06 $62.72 $62.72 $62.03 1,174
2020-08-06 $62.60 $62.70 $62.19 $62.22 $61.53 887
2020-08-05 $62.36 $62.50 $62.36 $62.50 $61.81 281
2020-08-04 $61.01 $61.14 $60.81 $61.14 $60.47 2,621
2020-08-03 $59.95 $60.80 $59.95 $60.80 $60.13 1,491
2020-07-31 $59.04 $60.18 $58.86 $59.76 $59.10 4,935
2020-07-30 $60.39 $60.94 $60.39 $60.94 $60.27 611
2020-07-29 $60.92 $61.43 $60.73 $61.43 $60.75 4,502
2020-07-28 $58.82 $58.82 $58.62 $58.62 $57.98 189
2020-07-27 $58.45 $59.10 $58.36 $59.10 $58.45 721
2020-07-24 $58.55 $58.55 $58.24 $58.24 $57.60 374
2020-07-23 $59.65 $59.65 $58.77 $58.77 $58.13 542
2020-07-22 $58.50 $58.74 $58.48 $58.67 $58.03 1,098
2020-07-21 $57.44 $57.44 $57.39 $57.39 $56.76 410
2020-07-20 $56.30 $56.30 $56.12 $56.12 $55.50 301
2020-07-17 $57.04 $57.04 $56.66 $56.66 $56.04 446
2020-07-16 $57.35 $57.35 $57.06 $57.32 $56.69 951
2020-07-15 $56.55 $57.37 $56.21 $57.37 $56.74 1,448
2020-07-14 $53.02 $54.43 $53.02 $54.43 $53.83 5,964
2020-07-13 $55.28 $55.56 $53.33 $53.33 $52.75 190,587
2020-07-10 $53.90 $54.36 $53.90 $54.36 $53.76 617
2020-07-09 $53.87 $53.87 $53.22 $53.22 $52.64 660
2020-07-08 $54.18 $54.18 $54.18 $54.18 $53.59 65
2020-07-07 $54.60 $54.99 $54.00 $54.18 $53.59 8,380
2020-07-06 $55.43 $55.93 $54.85 $55.37 $54.76 2,346
2020-07-02 $54.69 $54.69 $54.69 $54.69 $54.09 583
2020-07-01 $55.58 $55.81 $54.50 $54.50 $53.90 1,413
2020-06-30 $54.77 $55.24 $54.30 $55.24 $54.63 1,558
2020-06-29 $51.91 $51.91 $51.91 $51.91 $51.34 56
2020-06-26 $53.01 $53.01 $51.85 $51.91 $51.34 947
2020-06-25 $52.53 $52.89 $51.74 $52.84 $52.26 121,766
2020-06-24 $53.34 $53.34 $53.17 $53.17 $52.59 233
2020-06-23 $54.97 $55.50 $54.66 $55.49 $54.88 1,583
2020-06-22 $53.07 $53.81 $53.07 $53.80 $53.21 1,598
2020-06-19 $55.13 $55.15 $53.82 $53.82 $53.13 1,450
2020-06-18 $55.20 $55.20 $54.59 $54.59 $53.89 148
2020-06-17 $56.22 $56.22 $55.18 $55.18 $54.48 1,127
2020-06-16 $57.76 $57.76 $56.02 $56.12 $55.41 3,246
2020-06-15 $52.00 $54.19 $51.86 $54.19 $53.50 5,106
2020-06-12 $54.12 $55.13 $52.73 $53.66 $52.98 1,810
2020-06-11 $55.10 $55.10 $52.42 $52.42 $51.75 5,154
2020-06-10 $57.89 $57.89 $56.94 $57.07 $56.34 1,058
2020-06-09 $60.40 $60.40 $58.74 $59.06 $58.31 3,354
2020-06-08 $60.47 $61.76 $60.47 $60.82 $60.05 7,765
2020-06-05 $59.91 $60.46 $59.44 $59.55 $58.79 3,125
2020-06-04 $55.73 $57.41 $55.57 $57.12 $56.39 2,685
2020-06-03 $54.15 $55.90 $54.15 $55.80 $55.09 2,172
2020-06-02 $52.54 $52.54 $52.54 $52.54 $51.87 214
2020-06-01 $52.01 $52.96 $52.01 $52.54 $51.87 708
2020-05-29 $52.19 $52.19 $51.13 $51.62 $50.96 2,887
2020-05-28 $55.67 $55.67 $52.92 $52.92 $52.25 2,827
2020-05-27 $53.26 $54.68 $53.26 $54.68 $53.98 1,205
2020-05-26 $51.00 $52.23 $51.00 $52.00 $51.34 2,662
2020-05-22 $49.80 $49.80 $49.32 $49.55 $48.92 1,613
2020-05-21 $48.18 $48.18 $48.18 $48.18 $47.57 20
2020-05-20 $48.15 $48.21 $48.11 $48.18 $47.57 812
2020-05-19 $47.00 $48.70 $47.00 $47.39 $46.79 5,263
2020-05-18 $46.46 $48.25 $46.46 $48.09 $47.48 8,411
2020-05-15 $45.00 $45.00 $44.78 $44.81 $44.24 424
2020-05-14 $40.95 $43.61 $40.95 $43.54 $42.99 2,631
2020-05-13 $44.10 $44.10 $42.72 $42.98 $42.43 1,356
2020-05-12 $47.12 $47.12 $44.67 $44.67 $44.10 1,104
2020-05-11 $47.49 $47.49 $46.05 $46.81 $46.21 3,104
2020-05-08 $45.55 $47.49 $45.55 $47.49 $46.89 1,875
2020-05-07 $44.77 $45.41 $44.71 $44.83 $44.26 2,054
2020-05-06 $44.09 $44.09 $43.85 $44.08 $43.52 1,172
2020-05-05 $44.91 $45.86 $43.94 $44.09 $43.53 2,350
2020-05-04 $43.15 $43.46 $43.00 $43.37 $42.82 2,647
2020-05-01 $45.00 $45.24 $43.37 $43.65 $43.09 4,327
2020-04-30 $47.50 $47.50 $46.00 $46.00 $45.41 2,104
2020-04-29 $46.43 $48.28 $46.43 $48.08 $47.47 1,743
2020-04-28 $44.20 $44.98 $44.10 $44.86 $44.29 2,313
2020-04-27 $40.88 $42.89 $40.88 $42.87 $42.32 2,524
2020-04-24 $39.26 $40.49 $39.26 $40.20 $39.69 1,358
2020-04-23 $38.89 $39.41 $38.89 $38.91 $38.41 1,204
2020-04-22 $39.27 $39.27 $38.61 $38.73 $38.24 1,621
2020-04-21 $39.00 $39.00 $38.00 $38.42 $37.93 3,246
2020-04-20 $39.50 $40.01 $39.16 $39.16 $38.66 1,747
2020-04-17 $40.91 $40.91 $39.74 $40.35 $39.84 5,343
2020-04-16 $38.49 $38.55 $37.86 $38.25 $37.76 2,457
2020-04-15 $39.64 $39.64 $38.49 $38.50 $38.01 2,983
2020-04-14 $41.01 $41.17 $39.82 $40.83 $40.31 2,023
2020-04-13 $41.53 $41.53 $39.00 $39.65 $39.15 5,518
2020-04-09 $41.30 $42.37 $40.78 $41.42 $40.89 7,881
2020-04-08 $37.37 $39.49 $37.11 $39.22 $38.72 8,487
2020-04-07 $37.07 $38.35 $36.08 $36.26 $35.80 57,020
2020-04-06 $33.72 $35.17 $33.71 $35.16 $34.71 7,480
2020-04-03 $32.26 $32.26 $30.51 $30.91 $30.52 591
2020-04-02 $32.61 $32.61 $31.84 $32.38 $31.97 1,758
2020-04-01 $34.10 $34.10 $32.28 $32.28 $31.87 4,779
2020-03-31 $36.24 $36.24 $35.43 $35.68 $35.23 2,346
2020-03-30 $36.60 $36.62 $35.40 $35.98 $35.52 2,613
2020-03-27 $36.53 $36.85 $36.53 $36.56 $36.09 1,517
2020-03-26 $37.86 $38.61 $37.77 $38.61 $38.12 2,513
2020-03-25 $36.67 $37.84 $35.37 $37.01 $36.54 5,012
2020-03-24 $34.45 $36.01 $34.36 $36.01 $35.55 8,820
2020-03-23 $32.34 $32.52 $30.67 $31.99 $31.58 3,928
2020-03-20 $34.35 $34.96 $32.11 $32.22 $31.61 10,769
2020-03-19 $30.39 $33.99 $29.28 $33.99 $33.35 5,832
2020-03-18 $33.52 $33.52 $29.16 $30.56 $29.98 951
2020-03-17 $35.38 $35.81 $33.05 $35.08 $34.42 6,010
2020-03-16 $37.35 $37.73 $34.35 $34.93 $34.27 5,211
2020-03-13 $41.60 $42.53 $38.65 $41.86 $41.07 5,519
2020-03-12 $40.21 $40.84 $39.69 $40.01 $39.25 2,071
2020-03-11 $46.85 $46.85 $44.92 $44.92 $44.07 1,452
2020-03-10 $49.27 $49.29 $46.16 $47.04 $46.15 11,610
2020-03-09 $47.28 $49.18 $47.28 $47.84 $46.94 1,693
2020-03-06 $52.87 $52.87 $52.87 $52.87 $51.87 188
2020-03-05 $54.23 $54.23 $52.87 $52.87 $51.87 2,086
2020-03-04 $55.10 $55.53 $55.10 $55.53 $54.48 791
2020-03-03 $55.10 $55.20 $54.69 $54.69 $53.66 3,445
2020-03-02 $54.56 $55.61 $54.56 $55.61 $54.56 1,013
2020-02-28 $53.88 $55.13 $53.88 $54.35 $53.32 5,700
2020-02-27 $55.86 $57.82 $55.75 $55.80 $54.75 1,229
2020-02-26 $60.14 $60.14 $57.65 $57.80 $56.71 5,960
2020-02-25 $60.76 $60.88 $60.65 $60.88 $59.73 1,177
2020-02-24 $64.45 $64.45 $64.45 $64.45 $63.23 179
2020-02-21 $64.77 $64.77 $64.45 $64.45 $63.23 3,346
2020-02-20 $64.77 $65.20 $64.77 $65.20 $63.97 755
2020-02-19 $63.93 $64.07 $63.93 $64.07 $62.86 176
2020-02-18 $63.39 $63.57 $63.39 $63.57 $62.37 217
2020-02-14 $63.80 $63.80 $63.41 $63.49 $62.29 632
2020-02-13 $64.02 $64.15 $64.02 $64.15 $62.94 237
2020-02-12 $63.54 $63.54 $63.43 $63.47 $62.27 671
2020-02-11 $63.31 $63.31 $63.13 $63.14 $61.95 480
2020-02-10 $62.82 $62.89 $62.82 $62.89 $61.70 208
2020-02-07 $64.12 $64.12 $62.82 $62.82 $61.63 1,259
2020-02-06 $64.05 $64.05 $64.05 $64.05 $62.84 159
2020-02-05 $63.14 $63.97 $63.14 $63.96 $62.75 431
2020-02-04 $62.87 $62.95 $62.67 $62.67 $61.49 4,398
2020-02-03 $62.58 $62.58 $62.45 $62.45 $61.27 1,081
2020-01-31 $61.74 $61.93 $61.70 $61.70 $60.53 6,198
2020-01-30 $63.58 $63.71 $63.07 $63.57 $62.37 2,690
2020-01-29 $64.19 $64.30 $64.12 $64.12 $62.91 1,106
2020-01-28 $64.31 $64.54 $64.31 $64.45 $63.23 511
2020-01-27 $64.23 $64.23 $63.85 $63.85 $62.64 447
2020-01-24 $65.18 $65.18 $64.48 $64.48 $63.26 606
2020-01-23 $65.25 $65.60 $65.25 $65.59 $64.35 305
2020-01-22 $65.17 $65.31 $65.17 $65.31 $64.08 611
2020-01-21 $64.87 $64.98 $64.87 $64.98 $63.75 300
2020-01-17 $65.43 $65.51 $65.22 $65.22 $63.99 1,216
2020-01-16 $64.64 $65.30 $64.64 $65.30 $64.07 4,854
2020-01-15 $64.12 $64.33 $64.09 $64.15 $62.94 1,318
2020-01-14 $63.76 $64.23 $63.76 $63.89 $62.68 3,373
2020-01-13 $62.93 $62.93 $62.93 $62.93 $61.74 106
2020-01-10 $62.85 $62.93 $62.85 $62.93 $61.74 437
2020-01-09 $63.75 $63.75 $63.27 $63.27 $62.08 496
2020-01-08 $63.71 $64.00 $63.62 $63.69 $62.49 898
2020-01-07 $63.57 $63.74 $63.46 $63.51 $62.31 526
2020-01-06 $63.53 $63.63 $63.53 $63.63 $62.43 565
2020-01-03 $63.34 $63.46 $63.34 $63.46 $62.26 282
2020-01-02 $63.38 $63.63 $63.33 $63.63 $62.43 615
2019-12-31 $64.08 $64.08 $63.75 $63.75 $62.55 1,126
2019-12-30 $63.50 $64.09 $63.31 $63.65 $62.45 3,409
2019-12-27 $63.69 $63.69 $63.69 $63.69 $62.49 216
2019-12-26 $63.64 $63.75 $63.63 $63.75 $62.55 1,092
2019-12-24 $63.55 $63.55 $63.55 $63.55 $62.35 234
2019-12-23 $63.73 $63.73 $63.55 $63.55 $62.35 262
2019-12-20 $63.96 $63.96 $63.96 $63.96 $62.50 38
2019-12-19 $63.96 $63.96 $63.96 $63.96 $62.50 159
2019-12-18 $63.90 $64.26 $63.88 $64.26 $62.79 983
2019-12-17 $63.20 $63.48 $63.20 $63.48 $62.03 248
2019-12-16 $63.64 $63.64 $63.20 $63.20 $61.76 687
2019-12-13 $63.25 $63.25 $62.99 $62.99 $61.55 569
2019-12-12 $64.02 $64.13 $63.62 $63.99 $62.53 1,731
2019-12-11 $63.12 $63.21 $62.79 $63.19 $61.75 3,172
2019-12-10 $63.44 $63.44 $63.20 $63.20 $61.76 1,538
2019-12-09 $63.56 $63.56 $63.34 $63.42 $61.97 493
2019-12-06 $62.34 $62.34 $62.34 $62.34 $60.92 63
2019-12-05 $62.45 $62.45 $62.20 $62.34 $60.92 755
2019-12-04 $61.62 $61.94 $61.62 $61.83 $60.42 664
2019-12-03 $61.81 $61.81 $61.81 $61.81 $60.40 140
2019-12-02 $61.72 $61.81 $61.72 $61.81 $60.40 422
2019-11-29 $62.64 $62.64 $62.56 $62.56 $61.13 229
2019-11-27 $62.85 $62.98 $62.85 $62.98 $61.54 280
2019-11-26 $62.77 $62.77 $62.77 $62.77 $61.34 72
2019-11-25 $62.36 $62.77 $62.36 $62.77 $61.34 328
2019-11-22 $61.12 $61.26 $61.12 $61.26 $59.86 137
2019-11-21 $61.89 $61.89 $61.89 $61.89 $60.48 12
2019-11-20 $61.89 $61.89 $61.89 $61.89 $60.48 211
2019-11-19 $61.62 $61.90 $61.62 $61.89 $60.48 458
2019-11-18 $62.67 $62.67 $62.22 $62.54 $61.11 491
2019-11-15 $61.98 $61.98 $61.98 $61.98 $60.56 3
2019-11-14 $62.19 $62.45 $61.98 $61.98 $60.56 1,936
2019-11-13 $62.01 $62.03 $61.92 $62.03 $60.61 636
2019-11-12 $61.98 $61.98 $61.98 $61.98 $60.56 136
2019-11-11 $61.98 $61.98 $61.98 $61.98 $60.56 9
2019-11-08 $61.98 $61.98 $61.98 $61.98 $60.56 166
2019-11-07 $61.98 $61.98 $61.98 $61.98 $60.56 272
2019-11-06 $61.98 $61.98 $61.98 $61.98 $60.56 398
2019-11-05 $62.19 $62.19 $62.18 $62.18 $60.76 270
2019-11-04 $62.02 $62.02 $62.02 $62.02 $60.60 2
2019-11-01 $62.02 $62.02 $62.02 $62.02 $60.60 148
2019-10-31 $60.99 $60.99 $60.54 $60.65 $59.27 1,513
2019-10-30 $61.37 $61.37 $61.37 $61.37 $59.97 157
2019-10-29 $62.46 $62.46 $62.46 $62.46 $61.03 151
2019-10-28 $62.46 $62.46 $62.46 $62.46 $61.03 266
2019-10-25 $62.29 $62.45 $62.29 $62.45 $61.02 490
2019-10-24 $61.64 $61.64 $61.64 $61.64 $60.23 168
2019-10-23 $61.38 $61.79 $61.38 $61.79 $60.38 356
2019-10-22 $60.96 $61.56 $60.93 $61.56 $60.15 631
2019-10-21 $60.86 $60.86 $60.86 $60.86 $59.47 45
2019-10-18 $60.77 $60.86 $60.77 $60.86 $59.47 374
2019-10-17 $60.70 $61.17 $60.70 $61.17 $59.77 782
2019-10-16 $60.40 $60.40 $60.38 $60.40 $59.02 495
2019-10-15 $59.68 $60.12 $59.68 $60.03 $58.66 898
2019-10-14 $59.10 $59.23 $59.10 $59.23 $57.88 734
2019-10-11 $59.79 $59.79 $59.79 $59.79 $58.42 221
2019-10-10 $58.41 $58.41 $58.41 $58.41 $57.08 374
2019-10-09 $58.23 $58.27 $58.23 $58.27 $56.94 2,631
2019-10-08 $57.63 $57.65 $57.63 $57.65 $56.33 1,834
2019-10-07 $58.69 $58.84 $58.48 $58.52 $57.18 2,851
2019-10-04 $58.46 $58.46 $58.46 $58.46 $57.13 442
2019-10-03 $58.23 $58.23 $57.23 $58.12 $56.79 2,075
2019-10-02 $60.22 $60.22 $60.22 $60.22 $58.84 221
2019-10-01 $60.22 $60.22 $60.22 $60.22 $58.84 115
2019-09-30 $59.54 $60.22 $59.54 $60.22 $58.84 2,008
2019-09-27 $59.19 $59.22 $59.19 $59.22 $57.87 348
2019-09-26 $59.64 $59.64 $59.10 $59.54 $58.18 11,843
2019-09-25 $59.65 $59.83 $59.65 $59.83 $58.46 5,558
2019-09-24 $59.64 $59.65 $59.28 $59.31 $57.96 12,153
2019-09-23 $59.28 $60.12 $59.28 $60.11 $58.74 5,787
2019-09-20 $60.19 $60.23 $59.62 $59.63 $58.17 675
2019-09-19 $60.38 $60.51 $60.06 $60.06 $58.59 2,527
2019-09-18 $60.74 $60.74 $60.19 $60.23 $58.76 568
2019-09-17 $60.62 $60.80 $60.62 $60.80 $59.31 697
2019-09-16 $61.23 $61.36 $60.84 $60.84 $59.35 2,676
2019-09-13 $61.52 $61.65 $61.30 $61.30 $59.80 984
2019-09-12 $61.42 $61.52 $61.27 $61.52 $60.01 610
2019-09-11 $60.80 $60.80 $60.80 $60.80 $59.31 351
2019-09-10 $59.41 $60.00 $59.41 $60.00 $58.53 696
2019-09-09 $59.26 $59.26 $59.26 $59.26 $57.81 484
2019-09-06 $58.60 $58.60 $58.36 $58.36 $56.93 667
2019-09-05 $57.68 $58.27 $57.68 $58.27 $56.84 1,207
2019-09-04 $56.53 $56.56 $56.53 $56.56 $55.18 400
2019-09-03 $56.01 $56.01 $56.01 $56.01 $54.64 232
2019-08-30 $57.43 $57.43 $57.43 $57.43 $56.03 89
2019-08-29 $57.43 $57.43 $57.43 $57.43 $56.03 275
2019-08-28 $55.37 $56.07 $55.37 $56.07 $54.70 982
2019-08-27 $55.65 $55.74 $55.65 $55.73 $54.37 1,229
2019-08-26 $56.48 $56.48 $55.90 $56.29 $54.91 1,295
2019-08-23 $57.75 $57.75 $57.75 $57.75 $56.34 251
2019-08-22 $57.62 $57.75 $57.62 $57.75 $56.34 459
2019-08-21 $57.28 $57.28 $56.88 $56.88 $55.49 498
2019-08-20 $56.54 $56.58 $56.42 $56.58 $55.20 423
2019-08-19 $56.81 $56.95 $56.69 $56.92 $55.53 1,438
2019-08-16 $55.78 $55.97 $55.78 $55.97 $54.60 721
2019-08-15 $55.25 $55.25 $55.17 $55.18 $53.83 528
2019-08-14 $56.32 $56.32 $55.53 $55.67 $54.31 2,489
2019-08-13 $56.46 $57.82 $56.46 $57.40 $56.00 1,756
2019-08-12 $56.71 $56.71 $56.63 $56.63 $55.24 557
2019-08-09 $57.55 $57.55 $57.38 $57.55 $56.14 2,778
2019-08-08 $57.59 $58.07 $57.59 $58.07 $56.65 1,438
2019-08-07 $56.39 $56.83 $56.39 $56.83 $55.44 676
2019-08-06 $56.78 $57.10 $56.77 $57.10 $55.70 4,634
2019-08-05 $56.14 $56.22 $55.73 $55.86 $54.49 5,946
2019-08-02 $57.89 $57.89 $57.06 $57.55 $56.14 1,518
2019-08-01 $59.81 $59.81 $59.73 $59.73 $58.27 418
2019-07-31 $59.96 $60.24 $59.75 $59.75 $58.29 1,581
2019-07-30 $59.53 $59.94 $59.53 $59.90 $58.43 1,382
2019-07-29 $59.90 $60.24 $59.90 $60.02 $58.55 1,262
2019-07-26 $60.12 $60.12 $60.12 $60.12 $58.65 743
2019-07-25 $59.95 $60.16 $59.91 $59.92 $58.45 971
2019-07-24 $59.06 $59.41 $59.06 $59.36 $57.91 2,079
2019-07-23 $59.03 $59.03 $58.97 $58.97 $57.53 1,761
2019-07-22 $59.11 $59.23 $59.11 $59.23 $57.78 1,443
2019-07-19 $59.46 $59.48 $59.16 $59.16 $57.71 829
2019-07-18 $59.36 $59.36 $58.92 $59.29 $57.84 876
2019-07-17 $59.46 $59.50 $59.19 $59.28 $57.83 2,664
2019-07-16 $59.73 $59.95 $59.73 $59.79 $58.33 2,791
2019-07-15 $59.59 $59.59 $59.37 $59.57 $58.11 884
2019-07-12 $58.87 $60.09 $58.87 $60.09 $58.62 4,314
2019-07-11 $58.64 $58.95 $58.51 $58.80 $57.36 9,313
2019-07-10 $58.67 $58.88 $58.67 $58.84 $57.40 836
2019-07-09 $58.80 $58.80 $58.80 $58.80 $57.36 342
2019-07-08 $59.52 $59.59 $59.12 $59.12 $57.67 674
2019-07-05 $58.88 $59.30 $58.88 $59.08 $57.63 1,770
2019-07-03 $59.52 $59.52 $59.52 $59.52 $58.06 211
2019-07-02 $58.91 $58.91 $58.91 $58.91 $57.47 336
2019-07-01 $60.36 $60.36 $59.24 $59.24 $57.79 975
2019-06-28 $58.56 $59.64 $58.56 $59.55 $58.09 2,011
2019-06-27 $57.49 $57.49 $57.49 $57.49 $56.08 220
2019-06-26 $57.71 $57.71 $57.48 $57.49 $56.08 761
2019-06-25 $57.79 $57.79 $57.36 $57.43 $56.03 700
2019-06-24 $58.42 $58.42 $58.24 $58.33 $56.90 5,603
2019-06-21 $58.55 $58.70 $58.55 $58.70 $57.09 967
2019-06-20 $58.79 $58.79 $58.79 $58.79 $57.18 515
2019-06-19 $58.67 $58.67 $58.04 $58.22 $56.62 1,680
2019-06-18 $59.12 $59.12 $59.12 $59.12 $57.50 457
2019-06-17 $58.45 $58.46 $58.22 $58.22 $56.63 1,130
2019-06-14 $58.55 $58.73 $58.27 $58.44 $56.84 1,888
2019-06-13 $58.05 $58.46 $58.05 $58.46 $56.86 1,410
2019-06-12 $57.55 $57.68 $57.39 $57.68 $56.10 3,293
2019-06-11 $58.48 $58.48 $58.04 $58.20 $56.61 2,206
2019-06-10 $58.27 $58.28 $58.09 $58.19 $56.59 1,493
2019-06-07 $57.43 $57.79 $57.43 $57.64 $56.07 5,376
2019-06-06 $56.73 $57.22 $56.30 $56.99 $55.43 8,350
2019-06-05 $57.38 $57.51 $57.25 $57.43 $55.86 8,558
2019-06-04 $57.31 $57.98 $57.25 $57.89 $56.31 6,009
2019-06-03 $55.61 $56.51 $55.61 $56.45 $54.91 7,467
2019-05-31 $55.73 $55.94 $55.49 $55.62 $54.10 4,882
2019-05-30 $57.13 $57.13 $56.35 $56.76 $55.21 14,461
2019-05-29 $57.32 $57.32 $56.91 $56.95 $55.39 3,045
2019-05-28 $58.73 $58.75 $58.09 $58.09 $56.50 1,609
2019-05-24 $58.06 $58.71 $58.06 $58.71 $57.10 1,716
2019-05-23 $57.96 $58.22 $57.96 $58.22 $56.63 632
2019-05-22 $59.33 $59.33 $58.82 $58.82 $57.21 1,922
2019-05-21 $59.20 $59.78 $59.07 $59.65 $58.02 6,164
2019-05-20 $58.95 $59.15 $58.85 $59.15 $57.53 5,192
2019-05-17 $59.69 $60.26 $59.35 $59.35 $57.73 46,547
2019-05-16 $60.31 $60.54 $60.19 $60.21 $58.56 4,804
2019-05-15 $59.25 $60.32 $59.25 $60.32 $58.67 3,392
2019-05-14 $59.81 $60.43 $59.52 $60.20 $58.55 14,271
2019-05-13 $59.88 $59.88 $59.68 $59.68 $58.05 704
2019-05-10 $61.34 $61.44 $61.34 $61.42 $59.74 1,250
2019-05-09 $60.92 $61.61 $60.92 $61.47 $59.79 1,521
2019-05-08 $61.95 $62.51 $61.86 $62.51 $60.80 6,852
2019-05-07 $63.18 $63.18 $61.81 $62.20 $60.50 658,668
2019-05-06 $63.39 $63.55 $63.39 $63.46 $61.72 1,174
2019-05-03 $63.66 $63.66 $63.66 $63.66 $61.92 894
2019-05-02 $62.47 $62.65 $62.26 $62.65 $60.94 1,459
2019-05-01 $62.50 $62.89 $62.32 $62.32 $60.62 2,710
2019-04-30 $62.97 $62.97 $62.47 $62.79 $61.07 2,366
2019-04-29 $63.16 $63.29 $62.97 $63.29 $61.56 4,576
2019-04-26 $62.08 $62.92 $62.08 $62.85 $61.13 5,644
2019-04-25 $62.44 $62.50 $62.40 $62.41 $60.70 1,707
2019-04-24 $62.48 $63.10 $62.48 $63.10 $61.37 5,474
2019-04-23 $61.66 $62.54 $61.58 $62.35 $60.64 8,255
2019-04-22 $62.37 $62.37 $61.31 $61.31 $59.63 1,578
2019-04-18 $63.21 $63.21 $62.84 $62.84 $61.12 1,146
2019-04-17 $63.04 $63.31 $62.91 $62.91 $61.19 2,699
2019-04-16 $62.58 $63.01 $62.49 $62.83 $61.11 4,097
2019-04-15 $62.58 $62.58 $62.16 $62.16 $60.46 1,907
2019-04-12 $62.75 $62.81 $62.29 $62.53 $60.82 849
2019-04-11 $62.31 $62.31 $62.19 $62.19 $60.49 914
2019-04-10 $61.69 $62.25 $61.62 $62.25 $60.55 1,641
2019-04-09 $61.56 $61.80 $61.56 $61.73 $60.04 2,149
2019-04-08 $61.73 $61.89 $61.70 $61.82 $60.13 1,133
2019-04-05 $62.03 $62.17 $61.95 $61.97 $60.27 1,968
2019-04-04 $61.20 $61.58 $61.20 $61.49 $59.81 3,211
2019-04-03 $61.42 $61.42 $61.05 $61.05 $59.38 1,283
2019-04-02 $60.99 $60.99 $60.53 $60.69 $59.03 1,704
2019-04-01 $60.96 $61.04 $60.59 $61.00 $59.33 3,866
2019-03-29 $61.15 $61.15 $60.29 $60.49 $58.84 3,944
2019-03-28 $60.99 $61.10 $60.72 $60.73 $59.07 7,992
2019-03-27 $60.09 $60.19 $59.72 $60.14 $58.49 1,847
2019-03-26 $59.90 $60.37 $59.54 $59.54 $57.91 2,150
2019-03-25 $58.71 $59.33 $58.71 $59.33 $57.71 1,453
2019-03-22 $59.95 $59.95 $58.76 $58.78 $57.17 1,547
2019-03-21 $59.68 $60.27 $59.63 $60.27 $58.62 2,015
2019-03-20 $59.28 $59.71 $58.83 $59.26 $57.64 3,861
2019-03-19 $60.42 $60.42 $59.72 $59.75 $58.12 2,105
2019-03-18 $59.97 $60.72 $59.91 $60.72 $59.06 5,823
2019-03-15 $60.30 $60.54 $60.10 $60.10 $58.41 3,625
2019-03-14 $60.90 $60.90 $60.35 $60.52 $58.81 2,188
2019-03-13 $61.14 $61.49 $61.09 $61.09 $59.37 4,374
2019-03-12 $61.01 $61.07 $60.53 $61.07 $59.35 9,928
2019-03-11 $60.32 $61.03 $60.32 $60.99 $59.27 4,251
2019-03-08 $60.32 $60.38 $60.00 $60.07 $58.38 5,824
2019-03-07 $60.78 $60.85 $60.48 $60.48 $58.78 3,058
2019-03-06 $62.00 $62.00 $60.85 $61.15 $59.43 8,125
2019-03-05 $61.98 $62.15 $61.82 $61.82 $60.08 28,991
2019-03-04 $62.81 $62.81 $61.78 $62.04 $60.29 52,927
2019-03-01 $63.08 $63.08 $62.52 $62.90 $61.13 3,239
2019-02-28 $61.52 $62.35 $61.52 $62.02 $60.27 3,249
2019-02-27 $61.64 $62.19 $61.64 $62.12 $60.37 2,377
2019-02-26 $61.99 $62.11 $61.99 $61.99 $60.24 1,689
2019-02-25 $62.12 $62.73 $62.12 $62.31 $60.55 4,051
2019-02-22 $62.10 $62.10 $61.58 $61.79 $60.05 9,401
2019-02-21 $63.08 $63.08 $62.58 $62.81 $61.04 7,145
2019-02-20 $62.70 $62.94 $62.66 $62.78 $61.01 3,191
2019-02-19 $62.52 $62.96 $62.29 $62.87 $61.10 2,625
2019-02-15 $62.41 $62.65 $62.30 $62.65 $60.88 2,950
2019-02-14 $61.29 $61.84 $61.10 $61.77 $60.03 2,323
2019-02-13 $61.19 $61.75 $61.19 $61.75 $60.01 1,894
2019-02-12 $60.43 $61.65 $60.43 $61.45 $59.72 14,153
2019-02-11 $59.66 $60.26 $59.62 $60.26 $58.56 2,900
2019-02-08 $59.76 $59.91 $59.29 $59.62 $57.94 4,507
2019-02-07 $60.08 $60.08 $59.33 $59.91 $58.22 3,368
2019-02-06 $60.24 $60.24 $60.24 $60.24 $58.54 1,929
2019-02-05 $60.96 $61.02 $60.53 $61.01 $59.29 6,330
2019-02-04 $59.72 $60.68 $59.72 $60.68 $58.97 7,349
2019-02-01 $59.89 $60.25 $59.80 $59.99 $58.30 10,974
2019-01-31 $59.77 $60.22 $59.77 $60.06 $58.37 1,926
2019-01-30 $59.21 $59.96 $59.20 $59.87 $58.18 11,191
2019-01-29 $59.79 $59.79 $58.98 $59.39 $57.72 15,038
2019-01-28 $59.39 $60.25 $59.39 $60.05 $58.36 64,809
2019-01-25 $60.38 $60.51 $60.11 $60.11 $58.42 3,794
2019-01-24 $59.73 $59.73 $59.53 $59.72 $58.04 2,636
2019-01-23 $59.25 $59.84 $59.20 $59.32 $57.65 4,173
2019-01-22 $59.94 $60.05 $59.22 $59.29 $57.62 4,052
2019-01-18 $60.23 $60.72 $60.23 $60.40 $58.70 4,605
2019-01-17 $59.88 $60.10 $59.80 $60.10 $58.41 4,737
2019-01-16 $59.35 $59.59 $59.33 $59.33 $57.66 2,569
2019-01-15 $59.02 $59.19 $58.76 $59.18 $57.51 2,648
2019-01-14 $59.16 $59.74 $58.99 $58.99 $57.33 3,869
2019-01-11 $59.44 $59.98 $59.44 $59.72 $58.04 3,821
2019-01-10 $59.26 $59.38 $58.58 $59.28 $57.61 5,495
2019-01-09 $59.61 $60.19 $59.48 $60.05 $58.36 1,507
2019-01-08 $58.84 $59.09 $58.39 $59.08 $57.42 2,627
2019-01-07 $58.43 $58.56 $58.11 $58.11 $56.47 3,799
2019-01-04 $55.86 $56.76 $55.86 $56.76 $55.16 1,931
2019-01-03 $54.35 $55.27 $54.35 $54.47 $52.94 1,381
2019-01-02 $54.01 $55.52 $54.01 $55.52 $53.96 2,738
2018-12-31 $54.93 $54.93 $54.11 $54.78 $53.24 3,639
2018-12-28 $54.85 $55.53 $54.40 $54.85 $53.30 2,277
2018-12-27 $53.45 $54.38 $52.80 $54.38 $52.85 4,418
2018-12-26 $52.05 $54.38 $51.86 $54.38 $52.85 19,995
2018-12-24 $51.78 $52.49 $51.78 $51.80 $50.34 4,310
2018-12-21 $53.99 $55.06 $52.53 $52.53 $50.78 9,161
2018-12-20 $54.71 $54.83 $53.64 $54.44 $52.63 3,870
2018-12-19 $55.55 $55.91 $54.70 $54.70 $52.88 11,465
2018-12-18 $56.04 $56.07 $55.39 $55.55 $53.70 3,324
2018-12-17 $55.56 $56.15 $54.93 $54.93 $53.10 4,917
2018-12-14 $56.98 $57.11 $55.97 $55.97 $54.11 6,743
2018-12-13 $57.01 $57.01 $56.12 $56.24 $54.37 1,645
2018-12-12 $57.81 $58.21 $57.68 $57.78 $55.86 3,779
2018-12-11 $58.34 $58.36 $56.90 $57.35 $55.44 2,617
2018-12-10 $57.64 $57.64 $56.66 $57.40 $55.49 25,941
2018-12-07 $59.21 $59.79 $57.55 $57.55 $55.64 6,410
2018-12-06 $57.83 $59.31 $57.59 $59.31 $57.34 5,012
2018-12-04 $61.04 $61.04 $59.71 $59.71 $57.73 3,272
2018-12-03 $62.00 $62.00 $61.22 $61.86 $59.80 39,036
2018-11-30 $61.18 $61.39 $61.00 $61.27 $59.23 2,716
2018-11-29 $60.98 $61.55 $60.98 $61.40 $59.36 4,675
2018-11-28 $60.37 $61.55 $60.08 $61.55 $59.50 1,921
2018-11-27 $60.49 $60.49 $60.34 $60.35 $58.34 1,028
2018-11-26 $60.96 $61.00 $60.75 $60.75 $58.73 1,390
2018-11-23 $60.54 $60.60 $60.40 $60.60 $58.59 2,738
2018-11-21 $59.26 $60.48 $59.26 $60.23 $58.23 3,437
2018-11-20 $59.13 $60.38 $58.97 $59.52 $57.54 5,785
2018-11-19 $60.99 $60.99 $60.31 $60.31 $58.31 1,044
2018-11-16 $60.86 $61.26 $60.56 $61.26 $59.22 2,937
2018-11-15 $61.00 $61.02 $60.43 $61.00 $58.97 1,938
2018-11-14 $62.96 $63.15 $61.60 $62.05 $59.99 2,026
2018-11-13 $62.65 $63.01 $62.47 $62.48 $60.40 2,042
2018-11-12 $62.99 $62.99 $62.27 $62.69 $60.61 1,547
2018-11-09 $63.56 $63.56 $62.34 $62.71 $60.63 3,418
2018-11-08 $63.54 $64.95 $63.54 $64.32 $62.18 4,755
2018-11-07 $63.83 $63.83 $63.03 $63.41 $61.30 1,309
2018-11-06 $63.12 $63.51 $63.12 $63.51 $61.40 2,124
2018-11-05 $62.89 $62.96 $62.89 $62.96 $60.87 951
2018-11-02 $63.76 $63.76 $63.13 $63.43 $61.32 1,768
2018-11-01 $62.56 $63.79 $62.56 $63.57 $61.46 3,422
2018-10-31 $63.02 $63.02 $61.87 $61.87 $59.81 2,195
2018-10-30 $60.62 $62.09 $60.62 $62.09 $60.03 1,307
2018-10-29 $61.36 $62.24 $60.45 $60.45 $58.44 3,845
2018-10-26 $59.87 $61.06 $59.64 $60.75 $58.73 3,355
2018-10-25 $60.19 $61.28 $60.19 $61.28 $59.24 5,377
2018-10-24 $60.66 $61.15 $60.46 $60.46 $58.45 2,763
2018-10-23 $60.39 $61.26 $60.13 $60.87 $58.85 14,617
2018-10-22 $60.85 $61.17 $60.77 $61.01 $58.98 2,807
2018-10-19 $61.43 $61.75 $60.29 $60.29 $58.29 30,509
2018-10-18 $62.47 $62.47 $61.23 $61.68 $59.63 5,264
2018-10-17 $62.95 $63.25 $62.61 $63.25 $61.15 1,377
2018-10-16 $62.57 $64.26 $62.57 $64.26 $62.12 5,201
2018-10-15 $62.10 $62.74 $62.10 $62.74 $60.65 2,044
2018-10-12 $62.58 $62.88 $61.89 $62.17 $60.10 7,402
2018-10-11 $61.91 $62.89 $61.85 $62.02 $59.96 3,383
2018-10-10 $63.12 $63.36 $62.11 $62.11 $60.05 2,907
2018-10-09 $65.16 $65.29 $64.13 $64.38 $62.24 12,574
2018-10-08 $64.95 $65.00 $64.31 $64.79 $62.64 3,285
2018-10-05 $65.68 $65.68 $64.18 $64.23 $62.10 1,511
2018-10-04 $65.69 $65.95 $65.46 $65.46 $63.28 1,911
2018-10-03 $66.23 $66.41 $65.95 $66.39 $64.18 9,194
2018-10-02 $67.60 $67.60 $65.74 $65.74 $63.56 7,077
2018-10-01 $69.28 $69.28 $67.60 $67.60 $65.35 7,931
2018-09-28 $69.48 $69.48 $68.64 $68.64 $66.36 3,338
2018-09-27 $69.07 $69.53 $69.03 $69.03 $66.74 6,556
2018-09-26 $69.39 $69.84 $69.25 $69.60 $67.29 9,955
2018-09-25 $68.90 $69.34 $68.90 $69.34 $67.04 3,016
2018-09-24 $69.13 $69.23 $68.56 $68.82 $66.53 3,683
2018-09-21 $70.11 $70.38 $69.83 $69.83 $67.30 4,229
2018-09-20 $69.54 $70.25 $69.54 $70.07 $67.53 3,924
2018-09-19 $70.25 $70.50 $69.78 $69.94 $67.41 2,839
2018-09-18 $69.97 $70.32 $69.97 $70.12 $67.58 3,899
2018-09-17 $70.16 $70.16 $69.94 $69.94 $67.41 700
2018-09-14 $69.66 $70.45 $69.66 $70.45 $67.90 8,187
2018-09-13 $70.20 $70.20 $69.87 $69.87 $67.34 1,709
2018-09-12 $69.88 $70.23 $69.65 $70.04 $67.50 8,329
2018-09-11 $70.07 $70.25 $69.58 $70.23 $67.68 4,967
2018-09-10 $70.00 $70.09 $69.69 $70.02 $67.48 9,961
2018-09-07 $70.24 $70.43 $69.57 $69.77 $67.24 5,383
2018-09-06 $70.85 $70.85 $69.99 $69.99 $67.45 2,250
2018-09-05 $71.20 $71.20 $70.09 $70.82 $68.25 55,337
2018-09-04 $71.51 $71.51 $70.76 $71.15 $68.57 5,448
2018-08-31 $70.48 $71.47 $70.48 $71.47 $68.88 3,155
2018-08-30 $71.01 $71.18 $70.83 $70.83 $68.26 2,237
2018-08-29 $71.29 $71.42 $70.53 $71.42 $68.83 13,832
2018-08-28 $71.15 $71.53 $71.15 $71.51 $68.92 4,008
2018-08-27 $71.42 $71.64 $70.90 $71.02 $68.45 15,858
2018-08-24 $71.37 $71.63 $71.20 $71.49 $68.90 13,138
2018-08-23 $71.35 $71.63 $71.16 $71.63 $69.03 3,121
2018-08-22 $71.83 $72.14 $71.33 $71.41 $68.82 3,960
2018-08-21 $71.60 $71.60 $70.89 $71.50 $68.91 3,991
2018-08-20 $70.22 $70.64 $70.02 $70.56 $68.00 5,675
2018-08-17 $69.16 $69.87 $69.00 $69.85 $67.32 2,548
2018-08-16 $69.64 $69.77 $69.28 $69.44 $66.92 6,000
2018-08-15 $70.07 $70.07 $68.76 $68.91 $66.41 4,794
2018-08-14 $68.80 $70.09 $68.80 $70.09 $67.55 6,099
2018-08-13 $68.80 $68.99 $68.48 $68.76 $66.27 6,705
2018-08-10 $68.77 $69.46 $68.76 $69.09 $66.59 5,082
2018-08-09 $69.03 $69.33 $69.03 $69.17 $66.66 4,790
2018-08-08 $68.48 $68.48 $67.74 $68.24 $65.77 22,912
2018-08-07 $68.08 $68.46 $68.04 $68.15 $65.68 162,738
2018-08-06 $67.41 $67.86 $67.41 $67.75 $65.29 281,411
2018-08-03 $67.49 $67.52 $66.82 $67.12 $64.69 4,991
2018-08-02 $65.69 $66.92 $65.69 $66.92 $64.50 1,993
2018-08-01 $66.43 $66.43 $65.32 $65.47 $63.10 1,893
2018-07-31 $66.28 $66.52 $66.26 $66.26 $63.86 1,998
2018-07-30 $65.97 $65.97 $65.54 $65.89 $63.50 4,406
2018-07-27 $66.93 $66.93 $65.38 $65.49 $63.12 2,979
2018-07-26 $66.88 $67.28 $66.58 $66.88 $64.46 6,016
2018-07-25 $66.57 $66.57 $65.81 $66.43 $64.02 9,371
2018-07-24 $67.65 $67.68 $66.12 $66.53 $64.12 11,272
2018-07-23 $67.50 $67.81 $67.50 $67.62 $65.17 2,249
2018-07-20 $68.43 $68.49 $68.02 $68.04 $65.57 5,260
2018-07-19 $68.62 $68.85 $68.59 $68.59 $66.10 3,912
2018-07-18 $67.36 $68.09 $67.36 $68.09 $65.62 10,455
2018-07-17 $67.43 $67.73 $67.21 $67.64 $65.19 3,354
2018-07-16 $66.57 $66.87 $66.54 $66.86 $64.44 15,212
2018-07-13 $66.75 $67.13 $66.72 $66.78 $64.36 5,919
2018-07-12 $66.33 $66.55 $66.08 $66.32 $63.92 9,205
2018-07-11 $66.63 $66.97 $66.58 $66.58 $64.17 2,820
2018-07-10 $68.02 $68.02 $66.79 $67.11 $64.68 6,996
2018-07-09 $68.12 $68.12 $67.45 $67.66 $65.21 9,530
2018-07-06 $67.14 $67.74 $67.14 $67.38 $64.94 41,035
2018-07-05 $66.24 $67.08 $66.12 $67.08 $64.64 7,112
2018-07-03 $66.11 $66.62 $66.11 $66.16 $63.76 3,497
2018-07-02 $66.00 $66.00 $65.17 $65.65 $63.27 15,585
2018-06-29 $66.71 $66.71 $65.79 $65.85 $63.46 13,882
2018-06-28 $66.14 $66.65 $66.00 $66.59 $64.18 8,393
2018-06-27 $67.70 $67.70 $66.56 $66.56 $64.15 3,115
2018-06-26 $67.29 $67.76 $67.14 $67.66 $65.21 5,340
2018-06-25 $67.60 $67.60 $66.66 $66.97 $64.54 10,614
2018-06-22 $68.79 $68.79 $67.78 $68.02 $65.56 40,121
2018-06-21 $68.78 $68.87 $68.50 $68.61 $66.12 2,290
2018-06-20 $68.35 $69.00 $68.13 $69.00 $66.50 4,872
2018-06-19 $67.37 $68.43 $67.37 $68.42 $65.94 121,196
2018-06-18 $67.80 $68.21 $67.64 $68.21 $65.74 353,261
2018-06-15 $67.60 $67.89 $67.41 $67.89 $65.27 2,982
2018-06-14 $67.30 $67.37 $67.00 $67.28 $64.69 2,646
2018-06-13 $68.69 $68.74 $67.39 $67.52 $64.92 6,859
2018-06-12 $68.26 $69.03 $68.26 $68.34 $65.71 5,082
2018-06-11 $67.78 $67.96 $67.60 $67.92 $65.30 3,315
2018-06-08 $67.18 $67.53 $67.12 $67.52 $64.92 18,362
2018-06-07 $67.08 $67.22 $66.38 $66.61 $64.04 15,043
2018-06-06 $66.14 $66.68 $66.03 $66.67 $64.10 3,238
2018-06-05 $64.86 $65.96 $64.86 $65.95 $63.41 3,095
2018-06-04 $63.89 $64.82 $63.89 $64.82 $62.32 1,474
2018-06-01 $63.79 $63.79 $63.79 $63.79 $61.33 695
2018-05-31 $63.99 $63.99 $63.49 $63.49 $61.04 1,673
2018-05-30 $64.32 $64.56 $64.24 $64.32 $61.84 1,815
2018-05-29 $63.77 $63.87 $63.45 $63.62 $61.17 3,303
2018-05-25 $63.80 $63.95 $63.66 $63.73 $61.27 3,436
2018-05-24 $63.08 $63.66 $62.86 $63.60 $61.15 3,388
2018-05-23 $62.98 $63.12 $62.80 $63.00 $60.57 2,422
2018-05-22 $63.87 $63.87 $62.91 $63.10 $60.67 3,211
2018-05-21 $63.52 $63.79 $63.49 $63.79 $61.33 1,499
2018-05-18 $63.35 $63.35 $63.13 $63.21 $60.77 6,158
2018-05-17 $63.26 $63.32 $63.21 $63.31 $60.87 2,936
2018-05-16 $62.05 $63.00 $62.05 $62.94 $60.51 1,566
2018-05-15 $61.78 $62.37 $61.78 $61.85 $59.47 1,897
2018-05-14 $62.16 $62.21 $62.02 $62.03 $59.64 2,534
2018-05-11 $62.09 $62.09 $61.93 $61.99 $59.60 1,657
2018-05-10 $61.76 $61.79 $61.76 $61.78 $59.40 1,061
2018-05-09 $61.38 $61.55 $61.28 $61.53 $59.16 1,219
2018-05-08 $61.62 $61.62 $61.17 $61.28 $58.92 3,982
2018-05-07 $60.66 $60.75 $60.61 $60.71 $58.37 1,302
2018-05-04 $60.31 $61.04 $60.31 $61.04 $58.69 1,515
2018-05-03 $60.09 $60.09 $59.97 $59.97 $57.66 942
2018-05-02 $60.47 $60.92 $60.47 $60.73 $58.39 2,760
2018-05-01 $59.89 $60.22 $59.82 $60.22 $57.90 2,071
2018-04-30 $61.13 $61.13 $60.49 $60.50 $58.17 2,342
2018-04-27 $61.36 $61.36 $61.06 $61.36 $59.00 1,112
2018-04-26 $60.88 $61.16 $60.76 $61.15 $58.79 1,796
2018-04-25 $59.59 $60.33 $59.59 $60.19 $57.87 2,567
2018-04-24 $60.65 $60.65 $60.03 $60.22 $57.90 6,201
2018-04-23 $60.16 $60.42 $60.14 $60.30 $57.98 10,903
2018-04-20 $60.45 $60.63 $60.10 $60.10 $57.78 3,618
2018-04-19 $60.95 $61.06 $60.54 $60.73 $58.39 1,956
2018-04-18 $61.80 $61.95 $61.61 $61.61 $59.24 1,830
2018-04-17 $61.50 $61.62 $61.39 $61.59 $59.22 3,072
2018-04-16 $60.98 $61.37 $60.96 $61.33 $58.97 3,918
2018-04-13 $61.24 $61.28 $60.41 $60.41 $58.08 3,995
2018-04-12 $61.18 $61.32 $61.09 $61.09 $58.74 4,077
2018-04-11 $61.29 $61.33 $61.10 $61.10 $58.75 1,822
2018-04-10 $60.66 $61.32 $60.66 $61.32 $58.96 2,697
2018-04-09 $60.34 $60.34 $60.34 $60.34 $58.01 998
2018-04-06 $60.49 $61.38 $60.06 $60.06 $57.75 2,295
2018-04-05 $60.72 $60.96 $60.70 $60.77 $58.43 3,971
2018-04-04 $59.23 $60.01 $59.03 $59.95 $57.64 1,952
2018-04-03 $58.58 $58.90 $58.58 $58.90 $56.63 2,178
2018-04-02 $58.74 $58.74 $57.58 $57.87 $55.64 30,856
2018-03-29 $59.59 $59.90 $59.59 $59.70 $57.40 2,654
2018-03-28 $58.78 $59.50 $58.59 $58.89 $56.62 3,539
2018-03-27 $59.34 $59.45 $58.80 $59.04 $56.76 3,967
2018-03-26 $59.05 $59.34 $58.55 $59.34 $57.05 2,252
2018-03-23 $58.66 $58.84 $58.14 $58.30 $56.05 2,429
2018-03-22 $59.62 $59.69 $58.73 $58.73 $56.47 1,778
2018-03-21 $59.59 $59.82 $59.59 $59.59 $57.29 2,038
2018-03-20 $59.41 $59.41 $59.27 $59.27 $56.99 1,560
2018-03-19 $59.95 $59.96 $59.20 $59.29 $57.00 2,881
2018-03-16 $60.16 $60.23 $60.08 $60.08 $57.65 1,622
2018-03-15 $59.93 $59.93 $59.66 $59.66 $57.25 760
2018-03-14 $60.23 $60.26 $59.93 $60.14 $57.71 2,746
2018-03-13 $60.57 $60.57 $60.47 $60.47 $58.03 1,363
2018-03-12 $60.48 $60.48 $59.89 $59.89 $57.47 1,163
2018-03-09 $59.57 $59.92 $59.57 $59.92 $57.50 887
2018-03-08 $59.79 $59.79 $59.19 $59.19 $56.80 1,838
2018-03-07 $59.42 $60.48 $59.42 $60.12 $57.69 3,364
2018-03-06 $59.34 $60.12 $59.08 $60.12 $57.69 2,294
2018-03-05 $58.47 $59.04 $58.47 $59.04 $56.66 1,420
2018-03-02 $57.38 $58.48 $57.38 $58.48 $56.12 1,821
2018-03-01 $58.46 $58.51 $57.74 $57.96 $55.62 2,089
2018-02-28 $59.05 $59.24 $58.93 $59.24 $56.85 1,456
2018-02-27 $59.76 $59.76 $59.30 $59.34 $56.94 1,045
2018-02-26 $59.94 $60.36 $59.84 $60.36 $57.92 2,683
2018-02-23 $59.29 $59.91 $59.29 $59.91 $57.49 1,027
2018-02-22 $59.35 $59.79 $59.35 $59.79 $57.38 827
2018-02-21 $59.54 $59.87 $59.54 $59.85 $57.43 2,091
2018-02-20 $59.65 $59.82 $59.46 $59.46 $57.06 1,482
2018-02-16 $60.39 $60.45 $60.18 $60.25 $57.82 2,447
2018-02-15 $59.60 $59.81 $59.55 $59.81 $57.39 1,633
2018-02-14 $58.75 $59.76 $58.57 $59.76 $57.35 3,039
2018-02-13 $58.31 $58.31 $57.99 $58.00 $55.66 3,610
2018-02-12 $57.83 $58.44 $57.83 $58.44 $56.08 1,297
2018-02-09 $58.24 $58.53 $56.45 $58.53 $56.17 3,879
2018-02-08 $59.62 $59.62 $57.73 $57.74 $55.41 2,880
2018-02-07 $59.65 $59.98 $59.61 $59.83 $57.41 2,982
2018-02-06 $56.87 $59.38 $56.87 $59.29 $56.89 2,712
2018-02-05 $59.24 $59.86 $58.04 $58.58 $56.21 4,358
2018-02-02 $60.67 $60.72 $59.58 $59.65 $57.24 3,772
2018-02-01 $61.27 $61.50 $61.01 $61.33 $58.85 2,763
2018-01-31 $62.12 $62.12 $61.16 $61.57 $59.08 2,526
2018-01-30 $61.87 $62.09 $61.60 $61.66 $59.17 3,747
2018-01-29 $63.15 $63.15 $62.53 $62.53 $60.00 2,161
2018-01-26 $62.87 $63.01 $62.79 $62.97 $60.43 2,428
2018-01-25 $62.72 $62.88 $62.72 $62.88 $60.34 1,108
2018-01-24 $63.58 $63.76 $62.81 $63.24 $60.69 3,005
2018-01-23 $63.53 $63.53 $62.97 $63.42 $60.86 3,870
2018-01-22 $62.89 $63.20 $62.67 $63.20 $60.65 3,128
2018-01-19 $62.78 $62.82 $62.61 $62.82 $60.28 2,996
2018-01-18 $62.04 $62.13 $62.04 $62.05 $59.54 1,369
2018-01-17 $62.13 $62.40 $62.13 $62.40 $59.88 1,857
2018-01-16 $63.23 $63.23 $61.63 $61.90 $59.40 3,933
2018-01-12 $62.66 $63.13 $62.57 $62.76 $60.22 2,715
2018-01-11 $61.91 $62.41 $61.79 $62.39 $59.87 2,851
2018-01-10 $60.78 $61.13 $60.78 $61.13 $58.66 2,006
2018-01-09 $61.19 $61.23 $60.95 $61.15 $58.68 6,608
2018-01-08 $61.83 $61.83 $60.96 $61.30 $58.82 3,451
2018-01-05 $61.44 $61.54 $61.33 $61.53 $59.04 3,529
2018-01-04 $61.60 $61.60 $60.94 $61.43 $58.95 2,562
2018-01-03 $61.30 $61.72 $61.30 $61.72 $59.23 1,994
2018-01-02 $61.22 $61.45 $61.15 $61.26 $58.79 5,410
2017-12-29 $61.38 $61.38 $61.14 $61.15 $58.68 2,661
2017-12-28 $61.11 $61.38 $61.11 $61.38 $58.90 1,475
2017-12-27 $61.35 $61.53 $61.21 $61.30 $58.82 1,692
2017-12-26 $60.70 $61.58 $60.70 $61.49 $59.01 1,910
2017-12-22 $60.91 $61.01 $60.89 $61.01 $58.55 4,823
2017-12-21 $61.24 $61.34 $61.24 $61.34 $58.86 703
2017-12-20 $61.43 $61.43 $60.96 $60.98 $58.52 10,830
2017-12-19 $61.16 $61.21 $60.83 $60.83 $58.37 3,631
2017-12-18 $60.98 $61.00 $60.88 $60.99 $58.53 4,172
2017-12-15 $59.55 $60.40 $59.55 $59.88 $57.28 3,057
2017-12-14 $59.80 $59.80 $58.72 $58.74 $56.19 3,087
2017-12-13 $59.92 $60.07 $59.70 $60.04 $57.44 6,412
2017-12-12 $59.92 $59.96 $59.10 $59.10 $56.54 2,965
2017-12-11 $60.33 $60.33 $59.63 $59.84 $57.24 4,092
2017-12-08 $60.28 $60.33 $59.98 $60.15 $57.54 2,999
2017-12-07 $60.09 $60.31 $59.79 $59.99 $57.39 19,390
2017-12-06 $59.33 $59.99 $59.33 $59.71 $57.12 6,463
2017-12-05 $59.91 $59.96 $59.62 $59.64 $57.05 7,855
2017-12-04 $60.08 $60.41 $60.08 $60.22 $57.61 1,913
2017-12-01 $59.86 $59.86 $57.75 $59.27 $56.70 65,114
2017-11-30 $59.87 $59.87 $59.56 $59.69 $57.10 2,944
2017-11-29 $59.29 $59.84 $59.29 $59.70 $57.11 2,927
2017-11-28 $57.89 $58.11 $57.84 $58.05 $55.53 4,123
2017-11-27 $57.31 $57.82 $57.20 $57.41 $54.92 4,426
2017-11-24 $57.82 $57.82 $57.39 $57.39 $54.90 508
2017-11-22 $57.50 $57.55 $57.42 $57.47 $54.98 1,590
2017-11-21 $57.87 $57.87 $57.51 $57.61 $55.11 4,019
2017-11-20 $57.25 $57.55 $57.10 $57.38 $54.89 47,845
2017-11-17 $56.37 $57.13 $56.37 $57.13 $54.65 1,729
2017-11-16 $55.31 $56.32 $55.31 $56.23 $53.79 6,846
2017-11-15 $54.91 $55.19 $54.90 $55.01 $52.63 2,169
2017-11-14 $54.81 $55.03 $54.81 $54.97 $52.59 1,062
2017-11-13 $54.79 $54.98 $54.64 $54.73 $52.36 1,299
2017-11-10 $54.78 $54.93 $54.72 $54.72 $52.35 1,920
2017-11-09 $53.99 $54.30 $53.88 $54.26 $51.91 2,301
2017-11-08 $53.58 $54.36 $53.58 $54.36 $52.00 1,295
2017-11-07 $54.04 $54.21 $53.75 $53.91 $51.57 2,447
2017-11-06 $55.05 $55.25 $54.91 $55.25 $52.85 2,277
2017-11-03 $55.15 $55.28 $55.00 $55.00 $52.61 1,682
2017-11-02 $54.82 $55.29 $54.82 $55.29 $52.89 721
2017-11-01 $55.58 $55.58 $54.98 $55.21 $52.82 9,947
2017-10-31 $55.62 $55.62 $55.49 $55.52 $53.12 978
2017-10-30 $55.86 $55.86 $55.41 $55.41 $53.00 1,547
2017-10-27 $56.07 $56.24 $55.90 $56.24 $53.80 3,197
2017-10-26 $55.95 $56.35 $55.95 $56.12 $53.69 1,540
2017-10-25 $55.45 $55.93 $55.45 $55.89 $53.47 1,419
2017-10-24 $56.41 $56.41 $56.41 $56.41 $53.96 1,094
2017-10-23 $56.72 $56.72 $56.13 $56.13 $53.70 6,746
2017-10-20 $56.20 $56.31 $55.89 $56.29 $53.85 1,616
2017-10-19 $55.34 $55.61 $55.34 $55.61 $53.20 2,655
2017-10-18 $55.66 $55.93 $55.50 $55.83 $53.40 46,945
2017-10-17 $54.95 $55.38 $54.95 $55.20 $52.81 3,708
2017-10-16 $55.16 $55.16 $54.79 $54.86 $52.48 985
2017-10-13 $55.31 $55.37 $55.07 $55.07 $52.68 2,173
2017-10-12 $54.78 $55.04 $54.78 $55.01 $52.63 3,091
2017-10-11 $55.84 $55.84 $55.53 $55.61 $53.20 2,284
2017-10-10 $56.26 $56.26 $55.81 $55.92 $53.49 9,714
2017-10-09 $56.43 $56.43 $55.84 $55.84 $53.42 7,846
2017-10-06 $56.68 $56.94 $56.54 $56.64 $54.19 15,292
2017-10-05 $56.72 $56.85 $56.50 $56.61 $54.16 5,000
2017-10-04 $56.97 $56.97 $56.97 $56.97 $54.50 528
2017-10-03 $56.76 $56.76 $56.60 $56.67 $54.21 858
2017-10-02 $56.22 $56.82 $56.22 $56.80 $54.33 2,179
2017-09-29 $56.25 $56.39 $56.24 $56.37 $53.93 2,253
2017-09-28 $55.93 $55.99 $55.75 $55.81 $53.39 1,997
2017-09-27 $55.40 $56.10 $55.11 $56.10 $53.66 5,105
2017-09-26 $54.79 $55.05 $54.79 $54.98 $52.60 2,409
2017-09-25 $54.41 $54.53 $54.11 $54.33 $51.97 8,766
2017-09-22 $53.90 $54.03 $53.90 $54.03 $51.68 6,457
2017-09-21 $53.71 $53.73 $53.68 $53.68 $51.35 1,700
2017-09-20 $53.82 $53.99 $53.64 $53.75 $51.42 1,829
2017-09-19 $53.73 $53.73 $53.59 $53.59 $51.27 1,614
2017-09-18 $53.85 $53.85 $53.63 $53.70 $51.37 1,832
2017-09-15 $53.49 $53.49 $53.47 $53.47 $51.01 943
2017-09-14 $53.38 $53.48 $53.22 $53.41 $50.95 1,584
2017-09-13 $53.75 $53.75 $53.56 $53.74 $51.27 1,826
2017-09-12 $52.98 $53.10 $52.95 $53.10 $50.66 1,676
2017-09-11 $52.58 $52.78 $52.58 $52.58 $50.16 1,504
2017-09-08 $52.39 $52.63 $52.15 $52.25 $49.85 1,379
2017-09-07 $52.50 $52.50 $52.20 $52.36 $49.95 1,935
2017-09-06 $52.43 $52.43 $52.06 $52.19 $49.79 2,403
2017-09-05 $52.39 $52.50 $51.75 $52.16 $49.76 5,079
2017-09-01 $52.28 $52.35 $52.28 $52.35 $49.94 665
2017-08-31 $51.64 $51.97 $51.64 $51.95 $49.56 2,828
2017-08-30 $51.40 $51.64 $51.40 $51.50 $49.13 3,627
2017-08-29 $51.05 $51.15 $50.97 $51.13 $48.78 3,206
2017-08-28 $51.63 $51.63 $51.35 $51.35 $48.99 1,495
2017-08-25 $51.16 $51.46 $51.16 $51.46 $49.09 1,482
2017-08-24 $51.27 $51.40 $51.05 $51.05 $48.70 1,676
2017-08-23 $50.83 $50.96 $50.70 $50.70 $48.37 1,304
2017-08-22 $50.38 $51.27 $50.38 $51.17 $48.81 2,659
2017-08-21 $50.36 $50.58 $50.36 $50.58 $48.25 811
2017-08-18 $50.99 $50.99 $50.45 $50.64 $48.31 2,546
2017-08-17 $51.78 $51.78 $51.68 $51.68 $49.30 932
2017-08-16 $52.04 $52.04 $51.75 $51.82 $49.43 1,753
2017-08-15 $52.23 $52.23 $51.80 $51.86 $49.47 1,235
2017-08-14 $52.73 $53.00 $52.70 $52.77 $50.34 14,839
2017-08-11 $52.57 $52.57 $52.49 $52.49 $50.07 984
2017-08-10 $52.70 $52.84 $52.43 $52.60 $50.18 15,323
2017-08-09 $52.97 $53.56 $52.97 $53.56 $51.10 1,358
2017-08-08 $54.32 $54.67 $54.29 $54.29 $51.79 1,921
2017-08-07 $53.53 $54.37 $53.53 $54.36 $51.86 1,394
2017-08-04 $53.91 $53.96 $53.82 $53.96 $51.48 2,466
2017-08-03 $54.09 $54.16 $53.65 $53.65 $51.18 1,514
2017-08-02 $54.09 $54.16 $53.89 $54.07 $51.58 3,676
2017-08-01 $54.16 $54.83 $54.16 $54.69 $52.18 1,792
2017-07-31 $54.15 $54.46 $54.15 $54.46 $51.96 1,277
2017-07-28 $54.84 $54.84 $54.39 $54.60 $52.08 806
2017-07-27 $54.79 $55.10 $54.79 $55.06 $52.53 2,324
2017-07-26 $54.80 $55.29 $54.80 $54.95 $52.42 1,111
2017-07-25 $54.32 $54.75 $54.32 $54.65 $52.14 1,078
2017-07-24 $53.97 $53.97 $53.74 $53.93 $51.45 2,198
2017-07-21 $54.14 $54.21 $53.96 $53.96 $51.48 1,144
2017-07-20 $54.27 $54.52 $54.21 $54.52 $52.01 1,919
2017-07-19 $54.41 $54.41 $54.32 $54.32 $51.82 1,526
2017-07-18 $53.70 $53.87 $53.58 $53.58 $51.12 1,048
2017-07-17 $53.46 $54.34 $53.46 $53.98 $51.50 3,976
2017-07-14 $53.54 $53.85 $53.43 $53.83 $51.35 3,982
2017-07-13 $53.08 $53.80 $53.08 $53.72 $51.25 5,565
2017-07-12 $52.84 $53.60 $52.84 $53.26 $50.81 4,187
2017-07-11 $52.62 $52.96 $52.47 $52.81 $50.38 4,273
2017-07-10 $52.92 $52.98 $52.83 $52.95 $50.51 3,145
2017-07-07 $53.27 $53.45 $53.22 $53.45 $50.99 1,562
2017-07-06 $53.39 $53.52 $52.99 $52.99 $50.55 3,178
2017-07-05 $53.93 $54.05 $53.82 $53.96 $51.48 795
2017-07-03 $54.75 $54.75 $54.52 $54.69 $52.18 1,541
2017-06-30 $54.14 $54.60 $54.14 $54.60 $52.09 1,352
2017-06-29 $54.55 $54.55 $54.09 $54.43 $51.93 3,693
2017-06-28 $54.68 $54.76 $54.68 $54.76 $52.24 747
2017-06-27 $54.22 $54.48 $53.88 $53.91 $51.43 2,689
2017-06-26 $54.27 $54.41 $54.02 $54.23 $51.74 2,744
2017-06-23 $53.47 $53.90 $53.40 $53.90 $51.42 17,825
2017-06-22 $52.75 $53.33 $52.66 $53.33 $50.88 1,955
2017-06-21 $53.18 $53.39 $52.71 $52.92 $50.49 5,258
2017-06-20 $53.51 $53.51 $53.01 $53.02 $50.58 2,308
2017-06-19 $53.55 $54.14 $53.55 $54.00 $51.52 11,048
2017-06-16 $53.53 $53.55 $53.36 $53.51 $51.05 3,952
2017-06-15 $54.52 $54.52 $54.15 $54.15 $51.43 17,373
2017-06-14 $54.65 $54.86 $54.60 $54.78 $52.03 9,166
2017-06-13 $54.76 $55.02 $54.76 $54.96 $52.20 1,475
2017-06-12 $54.28 $55.00 $54.28 $54.63 $51.88 2,675
2017-06-09 $54.06 $54.62 $54.06 $54.43 $51.70 3,600
2017-06-08 $53.88 $54.32 $53.79 $54.03 $51.32 27,479
2017-06-07 $53.72 $53.83 $53.69 $53.69 $50.99 690
2017-06-06 $53.48 $53.69 $53.20 $53.64 $50.95 1,373
2017-06-05 $53.65 $53.81 $53.60 $53.67 $50.98 1,569
2017-06-02 $53.84 $54.36 $53.84 $54.00 $51.29 1,276
2017-06-01 $53.78 $54.01 $53.67 $53.92 $51.21 1,728
2017-05-31 $53.08 $53.16 $52.51 $53.09 $50.42 2,181
2017-05-30 $53.63 $53.63 $53.20 $53.22 $50.55 2,404
2017-05-26 $53.10 $53.51 $53.10 $53.46 $50.78 4,788
2017-05-25 $53.70 $53.70 $53.15 $53.26 $50.58 2,981
2017-05-24 $53.58 $53.58 $53.07 $53.14 $50.47 3,317
2017-05-23 $53.21 $53.43 $53.06 $53.20 $50.53 3,025
2017-05-22 $53.55 $53.76 $53.40 $53.62 $50.93 6,592
2017-05-19 $52.91 $53.29 $52.91 $53.17 $50.50 2,988
2017-05-18 $53.07 $53.13 $52.73 $52.85 $50.20 1,688
2017-05-17 $53.19 $53.19 $52.74 $52.74 $50.09 1,823
2017-05-16 $54.07 $54.18 $53.71 $53.99 $51.28 5,353
2017-05-15 $54.48 $54.51 $54.07 $54.07 $51.36 1,694
2017-05-12 $54.13 $54.16 $54.01 $54.04 $51.33 2,072
2017-05-11 $54.93 $54.93 $54.15 $54.68 $51.93 2,274
2017-05-10 $55.00 $55.36 $54.99 $55.36 $52.58 2,393
2017-05-09 $54.80 $55.20 $54.80 $54.92 $52.16 4,162
2017-05-08 $54.54 $54.54 $54.47 $54.47 $51.74 624
2017-05-05 $54.15 $54.55 $54.15 $54.55 $51.81 1,462
2017-05-04 $54.31 $54.31 $53.88 $53.90 $51.19 3,098
2017-05-03 $54.26 $54.31 $54.08 $54.24 $51.52 2,683
2017-05-02 $54.23 $54.43 $54.10 $54.37 $51.64 10,598
2017-05-01 $54.18 $54.34 $54.15 $54.34 $51.61 3,562
2017-04-28 $54.60 $54.60 $54.08 $54.31 $51.58 3,247
2017-04-27 $55.18 $55.18 $54.72 $55.00 $52.24 9,802
2017-04-26 $54.69 $55.08 $54.61 $55.00 $52.24 3,012
2017-04-25 $53.74 $54.13 $53.73 $54.08 $51.37 4,575
2017-04-24 $53.70 $53.87 $53.60 $53.79 $51.09 7,036
2017-04-21 $53.10 $53.32 $53.04 $53.27 $50.59 3,124
2017-04-20 $53.18 $53.50 $53.18 $53.41 $50.73 1,813
2017-04-19 $52.31 $52.31 $52.25 $52.25 $49.63 1,151
2017-04-18 $51.05 $51.70 $51.05 $51.70 $49.10 1,758
2017-04-17 $51.29 $51.45 $51.24 $51.45 $48.87 1,361
2017-04-13 $51.45 $51.45 $50.85 $50.85 $48.30 1,693
2017-04-12 $51.91 $51.91 $51.41 $51.47 $48.88 2,557
2017-04-11 $51.40 $51.95 $51.40 $51.95 $49.34 1,126
2017-04-10 $51.01 $51.74 $51.01 $51.48 $48.90 2,929
2017-04-07 $51.41 $51.41 $51.20 $51.28 $48.70 2,458
2017-04-06 $50.90 $51.38 $50.90 $51.27 $48.70 1,749
2017-04-05 $51.17 $51.74 $50.59 $50.59 $48.05 3,476
2017-04-04 $51.28 $51.44 $51.11 $51.11 $48.54 1,208
2017-04-03 $51.95 $52.15 $51.62 $51.62 $49.03 2,031
2017-03-31 $52.69 $52.84 $52.69 $52.73 $50.08 2,642
2017-03-30 $52.07 $52.63 $52.07 $52.61 $49.96 2,089
2017-03-29 $51.72 $52.40 $51.72 $52.24 $49.62 1,310
2017-03-28 $51.30 $51.63 $51.26 $51.63 $49.04 3,002
2017-03-27 $49.95 $51.02 $49.95 $51.02 $48.46 1,052
2017-03-24 $51.37 $51.37 $50.86 $50.86 $48.31 2,461
2017-03-23 $51.15 $51.31 $51.05 $51.10 $48.53 2,996
2017-03-22 $50.54 $50.54 $50.10 $50.54 $48.00 6,392
2017-03-21 $51.58 $51.58 $50.60 $50.89 $48.34 4,583
2017-03-20 $51.96 $51.96 $51.58 $51.58 $48.99 2,307
2017-03-17 $51.76 $52.18 $51.76 $52.18 $49.56 4,726
2017-03-16 $51.93 $52.18 $51.93 $52.09 $49.46 2,761
2017-03-15 $51.33 $51.88 $51.25 $51.75 $49.14 20,695
2017-03-14 $50.54 $51.08 $50.54 $50.90 $48.33 1,774
2017-03-13 $51.14 $51.14 $50.83 $51.01 $48.43 1,764
2017-03-10 $50.96 $51.35 $50.96 $51.04 $48.47 2,864
2017-03-09 $51.14 $51.16 $50.64 $50.72 $48.16 2,896
2017-03-08 $51.31 $51.56 $51.29 $51.41 $48.82 2,221
2017-03-07 $51.20 $51.25 $51.04 $51.04 $48.46 4,183
2017-03-06 $51.29 $51.42 $51.24 $51.40 $48.80 2,458
2017-03-03 $52.11 $52.11 $51.47 $51.74 $49.13 1,910
2017-03-02 $51.81 $52.44 $51.81 $52.44 $49.79 3,876
2017-03-01 $51.69 $52.15 $51.69 $52.11 $49.47 3,173
2017-02-28 $51.63 $52.00 $51.36 $51.43 $48.83 2,265
2017-02-27 $52.10 $52.39 $52.00 $52.35 $49.71 12,290
2017-02-24 $51.28 $52.04 $51.28 $52.04 $49.41 2,214
2017-02-23 $52.14 $52.14 $51.43 $51.43 $48.83 3,215
2017-02-22 $52.10 $52.39 $52.10 $52.33 $49.69 2,033
2017-02-21 $52.32 $52.39 $52.12 $52.38 $49.73 2,628
2017-02-17 $50.93 $51.65 $50.93 $51.61 $49.00 5,328
2017-02-16 $51.72 $51.87 $51.41 $51.41 $48.82 4,503
2017-02-15 $51.51 $52.11 $51.51 $52.04 $49.41 3,386
2017-02-14 $51.44 $51.74 $51.44 $51.71 $49.10 3,483
2017-02-13 $51.88 $51.89 $51.57 $51.71 $49.10 5,857
2017-02-10 $51.35 $51.88 $51.35 $51.88 $49.26 3,455
2017-02-09 $51.14 $51.45 $51.14 $51.30 $48.71 2,535
2017-02-08 $49.92 $50.34 $49.86 $50.34 $47.80 2,618
2017-02-07 $50.43 $50.61 $50.04 $50.12 $47.59 7,878
2017-02-06 $50.43 $50.79 $50.20 $50.25 $47.71 2,169
2017-02-03 $50.61 $50.86 $50.59 $50.68 $48.12 3,668
2017-02-02 $50.60 $51.06 $50.49 $50.49 $47.94 3,491
2017-02-01 $51.03 $51.09 $50.63 $50.63 $48.07 3,262
2017-01-31 $50.52 $51.06 $50.26 $50.89 $48.32 36,551
2017-01-30 $50.30 $50.61 $49.92 $50.44 $47.89 3,218
2017-01-27 $51.07 $51.07 $50.72 $50.76 $48.20 5,613
2017-01-26 $51.96 $51.96 $51.37 $51.40 $48.80 7,258
2017-01-25 $51.31 $52.14 $51.31 $52.04 $49.41 16,052
2017-01-24 $50.37 $51.45 $50.37 $51.36 $48.77 2,952
2017-01-23 $50.57 $50.65 $50.45 $50.47 $47.92 3,014
2017-01-20 $50.96 $51.03 $50.62 $50.82 $48.26 2,919
2017-01-19 $51.32 $51.32 $50.75 $50.82 $48.25 2,718
2017-01-18 $51.34 $51.49 $51.31 $51.49 $48.89 12,560
2017-01-17 $52.08 $52.12 $51.46 $51.46 $48.86 3,921
2017-01-13 $51.90 $51.97 $51.66 $51.66 $49.06 3,479
2017-01-12 $51.62 $51.62 $51.15 $51.59 $48.98 4,140
2017-01-11 $51.58 $51.82 $51.56 $51.82 $49.20 5,243
2017-01-10 $51.69 $52.20 $51.65 $52.12 $49.49 4,644
2017-01-09 $51.38 $51.64 $51.25 $51.38 $48.79 7,850
2017-01-06 $52.42 $52.42 $51.63 $51.63 $49.02 34,568
2017-01-05 $52.73 $52.73 $52.11 $52.58 $49.92 8,874
2017-01-04 $53.16 $53.73 $53.16 $53.68 $50.97 11,274
2017-01-03 $53.16 $53.16 $52.14 $52.64 $49.98 51,983
2016-12-30 $52.79 $52.79 $52.31 $52.31 $49.67 2,670
2016-12-29 $52.91 $52.91 $52.54 $52.77 $50.11 2,646
2016-12-28 $52.74 $52.95 $52.65 $52.69 $50.03 3,402
2016-12-27 $53.04 $53.44 $53.03 $53.16 $50.48 1,652
2016-12-23 $52.85 $53.04 $52.64 $52.88 $50.21 13,083
2016-12-22 $53.48 $53.48 $52.82 $52.82 $50.15 6,092
2016-12-21 $54.64 $54.64 $54.15 $54.27 $51.53 16,658
2016-12-20 $54.57 $54.57 $54.13 $54.45 $51.70 6,673
2016-12-19 $53.65 $54.02 $53.65 $53.73 $51.02 5,228
2016-12-16 $53.62 $54.12 $53.40 $53.60 $50.89 4,858
2016-12-15 $54.58 $54.58 $53.73 $53.87 $50.83 376,777
2016-12-14 $54.54 $54.62 $53.86 $53.87 $50.83 3,636
2016-12-13 $55.18 $55.21 $54.47 $54.60 $51.52 19,525
2016-12-12 $55.65 $55.65 $54.53 $54.75 $51.67 12,258
2016-12-09 $55.75 $55.75 $55.37 $55.64 $52.51 11,583
2016-12-08 $54.59 $55.61 $54.59 $55.51 $52.38 12,538
2016-12-07 $53.45 $54.48 $53.45 $54.43 $51.36 7,869
2016-12-06 $52.46 $53.26 $52.38 $53.21 $50.21 10,329
2016-12-05 $51.83 $52.50 $51.83 $52.45 $49.49 4,674
2016-12-02 $51.76 $51.76 $51.63 $51.63 $48.72 1,606
2016-12-01 $51.64 $52.22 $51.38 $51.63 $48.72 64,502
2016-11-30 $52.19 $52.19 $51.42 $51.42 $48.52 8,505
2016-11-29 $52.46 $52.54 $52.08 $52.08 $49.15 5,588
2016-11-28 $52.74 $52.74 $52.23 $52.40 $49.45 7,962
2016-11-25 $53.08 $53.08 $52.91 $53.02 $50.03 3,790
2016-11-23 $52.57 $52.87 $52.56 $52.78 $49.81 4,408
2016-11-22 $52.27 $52.59 $52.16 $52.59 $49.63 2,804
2016-11-21 $51.45 $51.45 $51.19 $51.33 $48.43 69,599
2016-11-18 $51.22 $51.28 $51.07 $51.10 $48.22 4,109
2016-11-17 $51.25 $51.33 $51.21 $51.32 $48.43 12,056
2016-11-16 $50.92 $51.18 $50.80 $50.99 $48.12 4,578
2016-11-15 $50.72 $50.95 $50.27 $50.82 $47.96 13,279
2016-11-14 $50.25 $51.26 $50.25 $50.91 $48.04 6,288
2016-11-11 $49.04 $50.00 $49.04 $50.00 $47.18 6,004
2016-11-10 $47.68 $48.77 $47.68 $48.68 $45.94 3,877
2016-11-09 $45.67 $47.32 $45.67 $47.32 $44.66 2,625
2016-11-08 $45.71 $46.17 $45.66 $46.10 $43.50 3,007
2016-11-07 $45.91 $46.26 $45.91 $46.11 $43.51 4,446
2016-11-04 $45.08 $45.76 $45.08 $45.43 $42.87 1,979
2016-11-03 $45.36 $45.39 $45.05 $45.05 $42.51 5,577
2016-11-02 $45.76 $45.90 $45.36 $45.43 $42.87 4,138
2016-11-01 $46.33 $46.35 $45.30 $45.49 $42.93 11,264
2016-10-31 $46.12 $46.36 $46.12 $46.36 $43.75 3,798
2016-10-28 $46.22 $46.34 $45.89 $46.01 $43.42 1,807
2016-10-27 $46.49 $46.49 $45.77 $45.83 $43.25 3,972
2016-10-26 $46.85 $46.85 $46.40 $46.49 $43.87 1,580
2016-10-25 $46.81 $46.81 $46.47 $46.47 $43.85 1,554
2016-10-24 $47.52 $47.52 $47.22 $47.29 $44.63 2,761
2016-10-21 $46.66 $46.93 $46.55 $46.92 $44.28 6,479
2016-10-20 $47.58 $47.58 $46.98 $47.10 $44.45 3,113
2016-10-19 $47.15 $47.71 $47.15 $47.70 $45.01 75,566
2016-10-18 $47.53 $47.53 $47.20 $47.37 $44.70 1,912
2016-10-17 $47.68 $47.73 $47.33 $47.33 $44.66 1,706
2016-10-14 $47.85 $47.91 $47.49 $47.66 $44.97 12,027
2016-10-13 $47.96 $47.96 $47.49 $47.64 $44.96 3,923
2016-10-12 $48.10 $48.43 $48.10 $48.28 $45.56 2,171
2016-10-11 $48.14 $48.14 $47.81 $47.89 $45.19 1,930
2016-10-10 $48.86 $48.86 $48.67 $48.69 $45.95 4,020
2016-10-07 $48.49 $48.57 $48.25 $48.34 $45.62 4,064
2016-10-06 $48.34 $48.58 $48.11 $48.52 $45.79 10,427
2016-10-05 $48.64 $48.92 $48.64 $48.84 $46.09 1,560
2016-10-04 $48.73 $48.80 $48.23 $48.28 $45.56 1,648
2016-10-03 $48.52 $48.61 $48.39 $48.40 $45.67 3,837
2016-09-30 $48.16 $48.65 $48.16 $48.65 $45.90 2,369
2016-09-29 $48.53 $48.72 $48.14 $48.14 $45.43 2,661
2016-09-28 $48.54 $48.64 $48.54 $48.64 $45.90 1,189
2016-09-27 $48.65 $48.78 $48.55 $48.78 $46.03 3,313
2016-09-26 $49.14 $49.14 $48.69 $48.69 $45.95 2,324
2016-09-23 $49.17 $49.38 $49.17 $49.30 $46.52 1,470
2016-09-22 $48.81 $49.18 $48.81 $49.18 $46.41 15,639
2016-09-21 $48.05 $48.30 $47.73 $48.27 $45.55 3,206
2016-09-20 $48.12 $48.12 $47.66 $47.76 $45.07 2,855
2016-09-19 $48.25 $48.41 $48.03 $48.08 $45.37 2,668
2016-09-16 $47.91 $47.97 $47.83 $47.83 $45.14 2,281
2016-09-15 $47.57 $48.08 $47.57 $48.08 $45.29 839
2016-09-14 $47.52 $47.71 $47.52 $47.71 $44.94 811
2016-09-13 $47.97 $47.97 $47.54 $47.94 $45.15 3,016
2016-09-12 $47.88 $48.44 $47.88 $48.44 $45.63 1,648
2016-09-09 $48.87 $48.87 $47.89 $47.93 $45.14 2,231
2016-09-08 $49.49 $49.49 $49.22 $49.23 $46.37 2,980
2016-09-07 $49.26 $49.26 $49.17 $49.23 $46.37 2,187
2016-09-06 $49.24 $49.33 $48.96 $49.09 $46.24 9,492
2016-09-02 $48.86 $49.25 $48.86 $49.25 $46.39 1,019
2016-09-01 $48.88 $48.88 $48.52 $48.74 $45.91 2,790
2016-08-31 $49.05 $49.14 $48.80 $49.14 $46.29 4,699
2016-08-30 $49.46 $49.46 $49.24 $49.24 $46.38 2,991
2016-08-29 $49.83 $49.85 $49.75 $49.75 $46.86 3,326
2016-08-26 $50.23 $50.23 $49.49 $49.56 $46.68 753
2016-08-25 $49.99 $50.16 $49.92 $49.92 $47.02 2,268
2016-08-24 $50.60 $50.60 $50.07 $50.10 $47.19 4,925
2016-08-23 $50.72 $50.80 $50.66 $50.80 $47.85 2,996
2016-08-22 $50.35 $50.35 $50.15 $50.23 $47.31 1,853
2016-08-19 $50.22 $50.33 $50.22 $50.33 $47.41 547
2016-08-18 $50.16 $50.24 $50.04 $50.24 $47.32 1,487
2016-08-17 $50.15 $50.15 $49.53 $49.88 $46.98 2,179
2016-08-16 $50.32 $50.47 $50.27 $50.44 $47.51 2,585
2016-08-15 $49.87 $50.59 $49.87 $50.52 $47.59 2,724
2016-08-12 $49.77 $50.07 $49.77 $49.81 $46.92 1,004
2016-08-11 $49.66 $50.01 $49.66 $49.97 $47.07 2,968
2016-08-10 $49.57 $49.69 $49.30 $49.30 $46.44 1,981
2016-08-09 $49.86 $49.95 $49.64 $49.66 $46.78 14,540
2016-08-08 $50.22 $50.22 $49.88 $49.88 $46.98 5,082
2016-08-05 $50.07 $50.13 $50.00 $50.00 $47.10 1,880
2016-08-04 $49.38 $49.49 $49.34 $49.42 $46.55 1,261
2016-08-03 $49.17 $49.51 $49.06 $49.45 $46.58 2,658
2016-08-02 $49.81 $49.81 $49.33 $49.44 $46.57 2,221
2016-08-01 $50.54 $50.58 $50.42 $50.48 $47.55 1,478
2016-07-29 $50.07 $50.55 $50.07 $50.51 $47.58 2,073
2016-07-28 $50.20 $50.50 $50.20 $50.50 $47.57 1,779
2016-07-27 $50.97 $50.97 $50.59 $50.79 $47.84 3,732
2016-07-26 $50.99 $51.10 $50.99 $51.10 $48.13 1,005
2016-07-25 $50.86 $50.93 $50.72 $50.86 $47.91 2,965
2016-07-22 $50.36 $50.83 $50.26 $50.77 $47.82 2,545
2016-07-21 $50.64 $50.64 $50.42 $50.56 $47.62 2,402
2016-07-20 $50.55 $50.75 $50.55 $50.60 $47.66 1,660
2016-07-19 $50.38 $50.45 $50.13 $50.13 $47.22 1,267
2016-07-18 $50.60 $50.69 $50.39 $50.64 $47.70 2,395
2016-07-15 $50.07 $50.34 $50.07 $50.16 $47.24 5,184
2016-07-14 $50.63 $50.63 $50.17 $50.17 $47.26 4,782
2016-07-13 $50.37 $50.42 $50.07 $50.25 $47.33 3,364
2016-07-12 $50.06 $50.72 $50.06 $50.68 $47.74 6,631
2016-07-11 $49.67 $49.99 $49.64 $49.89 $46.99 4,564
2016-07-08 $48.58 $49.34 $48.58 $49.29 $46.43 2,486
2016-07-07 $48.20 $48.30 $47.75 $47.99 $45.20 18,933
2016-07-06 $47.02 $47.76 $47.02 $47.70 $44.93 2,696
2016-07-05 $47.17 $47.20 $47.01 $47.18 $44.44 2,413
2016-07-01 $48.24 $48.35 $47.72 $48.10 $45.31 3,125
2016-06-30 $46.98 $47.57 $46.98 $47.48 $44.72 2,037
2016-06-29 $46.84 $47.11 $46.84 $47.08 $44.35 4,267
2016-06-28 $45.85 $46.35 $45.76 $46.02 $43.35 3,345
2016-06-27 $46.82 $46.82 $45.59 $45.59 $42.94 4,983
2016-06-24 $46.61 $47.26 $46.23 $47.18 $44.44 3,463
2016-06-23 $47.88 $48.30 $47.88 $48.21 $45.41 1,670
2016-06-22 $47.78 $48.03 $47.59 $47.59 $44.83 1,652
2016-06-21 $47.68 $47.78 $47.59 $47.78 $45.01 2,361
2016-06-20 $48.66 $48.66 $48.18 $48.18 $45.38 1,874
2016-06-17 $47.57 $47.91 $47.55 $47.67 $44.90 1,681
2016-06-16 $46.94 $47.42 $46.94 $47.40 $44.54 7,555
2016-06-15 $47.04 $47.82 $47.04 $47.44 $44.58 4,963
2016-06-14 $47.02 $47.11 $46.72 $47.01 $44.18 4,150
2016-06-13 $47.42 $47.53 $46.96 $46.96 $44.13 2,648
2016-06-10 $47.90 $47.90 $47.44 $47.55 $44.69 5,448
2016-06-09 $48.69 $48.69 $48.10 $48.24 $45.33 3,622
2016-06-08 $48.39 $48.83 $48.36 $48.73 $45.79 3,286
2016-06-07 $47.87 $48.48 $47.87 $48.40 $45.48 4,012
2016-06-06 $47.57 $48.02 $47.57 $48.02 $45.13 12,500
2016-06-03 $47.63 $47.82 $47.63 $47.78 $44.90 6,806
2016-06-02 $47.84 $48.05 $47.76 $48.05 $45.15 2,104
2016-06-01 $47.44 $47.75 $47.44 $47.75 $44.87 2,456
2016-05-31 $47.52 $47.60 $47.31 $47.40 $44.54 5,975
2016-05-27 $46.96 $47.45 $46.96 $47.42 $44.56 7,856
2016-05-26 $46.67 $46.86 $46.61 $46.79 $43.97 8,547
2016-05-25 $46.11 $46.61 $46.11 $46.51 $43.71 5,304
2016-05-24 $45.95 $46.37 $45.88 $46.30 $43.51 3,562
2016-05-23 $45.60 $46.14 $45.55 $45.55 $42.80 3,107
2016-05-20 $45.65 $45.78 $45.59 $45.74 $42.98 4,216
2016-05-19 $45.35 $45.35 $45.02 $45.32 $42.59 3,366
2016-05-18 $45.49 $45.67 $45.24 $45.39 $42.65 4,694
2016-05-17 $46.29 $46.37 $45.48 $45.69 $42.94 7,231
2016-05-16 $46.25 $46.62 $46.25 $46.50 $43.70 4,096
2016-05-13 $46.44 $47.02 $46.24 $46.26 $43.47 2,361
2016-05-12 $46.66 $46.86 $46.41 $46.72 $43.91 5,101
2016-05-11 $47.92 $47.92 $46.71 $46.72 $43.90 6,216
2016-05-10 $47.96 $48.25 $47.94 $48.18 $45.28 2,768
2016-05-09 $48.02 $48.20 $47.97 $48.20 $45.30 2,565
2016-05-06 $46.88 $47.35 $46.73 $47.35 $44.50 3,350
2016-05-05 $47.74 $47.74 $47.21 $47.26 $44.41 3,772
2016-05-04 $47.49 $47.79 $47.45 $47.71 $44.83 3,992
2016-05-03 $48.24 $48.24 $47.74 $47.77 $44.89 3,947
2016-05-02 $48.21 $48.46 $48.02 $48.38 $45.46 5,186
2016-04-29 $48.02 $48.02 $47.83 $48.00 $45.11 2,795
2016-04-28 $49.20 $49.20 $48.38 $48.44 $45.52 6,442
2016-04-27 $49.17 $49.48 $49.16 $49.48 $46.50 5,637
2016-04-26 $48.86 $49.32 $48.86 $49.31 $46.34 6,207
2016-04-25 $48.60 $48.63 $48.20 $48.42 $45.50 5,151
2016-04-22 $48.77 $48.84 $48.53 $48.74 $45.80 6,367
2016-04-21 $48.66 $48.70 $48.28 $48.33 $45.42 2,487
2016-04-20 $48.86 $49.06 $48.78 $48.86 $45.92 2,162
2016-04-19 $48.87 $49.01 $48.74 $48.77 $45.83 2,753
2016-04-18 $48.42 $48.90 $48.35 $48.83 $45.89 6,061
2016-04-15 $48.17 $48.57 $48.17 $48.55 $45.62 8,203
2016-04-14 $48.19 $48.40 $48.19 $48.33 $45.42 2,952
2016-04-13 $47.45 $48.53 $47.04 $48.45 $45.53 4,959
2016-04-12 $46.65 $47.36 $46.65 $47.27 $44.42 7,288
2016-04-11 $47.11 $47.31 $46.77 $46.77 $43.95 3,786
2016-04-08 $47.11 $47.11 $46.68 $46.81 $43.99 3,936
2016-04-07 $47.68 $47.68 $46.66 $46.86 $44.04 15,762
2016-04-06 $47.52 $47.93 $47.52 $47.88 $44.99 13,989
2016-04-05 $47.65 $47.80 $47.51 $47.51 $44.65 4,309
2016-04-04 $48.57 $48.57 $47.90 $47.90 $45.01 2,689
2016-04-01 $48.60 $48.76 $48.53 $48.75 $45.81 3,431
2016-03-31 $49.13 $49.13 $48.83 $48.86 $45.92 5,492
2016-03-30 $49.02 $49.03 $48.80 $48.94 $45.99 4,268
2016-03-29 $47.42 $48.90 $47.42 $48.83 $45.89 5,015
2016-03-28 $47.48 $47.96 $47.48 $47.64 $44.77 6,606
2016-03-24 $47.04 $47.44 $46.90 $47.44 $44.58 8,105
2016-03-23 $47.48 $47.56 $47.32 $47.32 $44.47 7,579
2016-03-22 $48.12 $48.30 $47.94 $48.01 $45.12 5,218
2016-03-21 $48.75 $48.75 $48.53 $48.57 $45.64 5,063
2016-03-18 $48.79 $49.05 $48.79 $48.91 $45.96 7,015
2016-03-17 $47.99 $48.37 $47.99 $48.37 $45.43 2,638
2016-03-16 $47.44 $47.87 $47.44 $47.87 $44.96 3,083
2016-03-15 $47.92 $47.92 $47.45 $47.46 $44.57 5,015
2016-03-14 $48.05 $48.15 $47.83 $48.11 $45.19 11,221
2016-03-11 $47.63 $48.24 $47.63 $48.24 $45.31 12,117
2016-03-10 $47.96 $47.96 $46.99 $47.31 $44.44 6,355
2016-03-09 $47.70 $47.73 $47.42 $47.57 $44.68 3,367
2016-03-08 $47.97 $47.97 $47.38 $47.38 $44.50 22,446
2016-03-07 $47.38 $48.20 $47.38 $48.16 $45.23 7,625
2016-03-04 $47.61 $47.92 $47.60 $47.68 $44.78 2,513
2016-03-03 $46.83 $47.26 $46.83 $47.26 $44.39 5,058
2016-03-02 $46.29 $46.65 $46.27 $46.65 $43.82 20,916
2016-03-01 $45.82 $46.25 $45.76 $46.25 $43.44 5,635
2016-02-29 $45.85 $45.96 $45.76 $45.76 $42.98 2,754
2016-02-26 $45.98 $45.98 $45.50 $45.68 $42.90 3,034
2016-02-25 $45.09 $45.64 $45.09 $45.64 $42.87 6,846
2016-02-24 $43.88 $45.07 $43.84 $45.05 $42.31 17,103
2016-02-23 $43.98 $44.66 $43.98 $44.49 $41.79 3,424
2016-02-22 $44.12 $44.65 $44.12 $44.38 $41.68 9,220
2016-02-19 $43.40 $43.97 $43.29 $43.85 $41.19 5,954
2016-02-18 $43.87 $44.00 $43.60 $43.93 $41.26 6,783
2016-02-17 $43.88 $44.03 $43.80 $43.93 $41.26 49,156
2016-02-16 $42.13 $43.10 $42.13 $43.10 $40.48 3,806
2016-02-12 $41.19 $41.79 $41.16 $41.72 $39.18 13,122
2016-02-11 $41.33 $41.33 $40.55 $40.99 $38.50 20,592
2016-02-10 $41.25 $42.14 $41.25 $41.46 $38.94 9,776
2016-02-09 $41.59 $41.99 $41.28 $41.44 $38.92 6,903
2016-02-08 $41.28 $41.73 $40.98 $41.73 $39.19 52,407
2016-02-05 $42.86 $42.86 $41.88 $41.90 $39.36 8,820
2016-02-04 $42.97 $43.26 $42.66 $42.96 $40.35 5,602
2016-02-03 $42.95 $42.95 $42.47 $42.88 $40.27 7,248
2016-02-02 $43.63 $43.63 $43.02 $43.02 $40.41 26,866
2016-02-01 $43.63 $44.00 $43.56 $43.88 $41.21 19,227
2016-01-29 $42.61 $43.82 $42.61 $43.82 $41.16 5,464
2016-01-28 $42.68 $42.87 $42.31 $42.46 $39.88 8,723
2016-01-27 $42.90 $42.93 $42.06 $42.21 $39.64 4,961
2016-01-26 $42.14 $43.12 $42.14 $42.97 $40.36 15,701
2016-01-25 $42.39 $42.39 $41.89 $41.89 $39.34 5,282
2016-01-22 $42.09 $42.57 $42.09 $42.57 $39.98 6,821
2016-01-21 $41.62 $42.20 $41.20 $41.77 $39.23 11,498
2016-01-20 $40.68 $41.98 $39.98 $41.60 $39.07 38,322
2016-01-19 $41.73 $41.95 $40.88 $41.28 $38.77 16,157
2016-01-15 $41.50 $41.96 $40.95 $41.80 $39.26 43,048
2016-01-14 $41.55 $42.61 $41.40 $42.29 $39.72 71,632
2016-01-13 $42.95 $43.27 $41.77 $41.96 $39.41 58,018
2016-01-12 $42.98 $43.46 $42.39 $43.07 $40.45 155,175
2016-01-11 $42.68 $42.72 $42.18 $42.67 $40.08 254,374
2016-01-08 $43.91 $43.91 $42.56 $42.56 $39.97 18,936
2016-01-07 $44.11 $44.18 $43.38 $43.48 $40.84 13,432
2016-01-06 $44.46 $44.46 $43.95 $44.24 $41.55 8,925
2016-01-05 $45.02 $45.28 $44.95 $45.10 $42.36 3,161
2016-01-04 $45.06 $45.19 $44.61 $45.01 $42.27 34,533
2015-12-31 $46.03 $46.27 $45.79 $45.92 $43.13 127,754
2015-12-30 $46.53 $46.62 $46.32 $46.38 $43.56 5,235
2015-12-29 $46.38 $46.80 $46.38 $46.78 $43.94 12,331
2015-12-28 $46.20 $46.30 $45.92 $46.25 $43.43 10,991
2015-12-24 $46.42 $46.68 $46.31 $46.50 $43.67 5,352
2015-12-23 $46.25 $46.63 $46.25 $46.51 $43.68 34,808
2015-12-22 $45.54 $46.13 $45.35 $46.13 $43.33 8,154
2015-12-21 $45.44 $45.58 $45.08 $45.51 $42.74 10,176
2015-12-18 $45.88 $45.88 $45.25 $45.34 $42.58 12,018
2015-12-17 $46.82 $46.86 $46.25 $46.28 $43.33 5,498
2015-12-16 $46.71 $47.08 $46.42 $47.08 $44.07 10,105
2015-12-15 $46.16 $46.44 $45.97 $46.09 $43.14 10,837
2015-12-14 $46.31 $46.31 $45.62 $45.68 $42.76 17,425
2015-12-11 $46.13 $46.54 $46.07 $46.12 $43.18 14,892
2015-12-10 $46.75 $47.07 $46.75 $46.95 $43.95 14,656
2015-12-09 $47.63 $47.65 $46.80 $46.95 $43.95 3,622
2015-12-08 $47.33 $47.54 $47.07 $47.44 $44.41 5,457
2015-12-07 $47.67 $47.99 $47.61 $47.73 $44.69 30,005
2015-12-04 $47.28 $48.16 $47.28 $48.16 $45.09 4,603
2015-12-03 $48.17 $48.31 $47.17 $47.39 $44.37 21,213
2015-12-02 $48.65 $48.70 $48.40 $48.40 $45.31 8,684
2015-12-01 $48.42 $48.42 $47.99 $48.38 $45.29 8,752
2015-11-30 $48.74 $48.74 $48.14 $48.23 $45.15 10,957
2015-11-27 $48.72 $49.05 $48.72 $48.92 $45.80 1,475
2015-11-25 $48.50 $49.01 $48.50 $48.89 $45.77 5,563
2015-11-24 $47.67 $48.37 $47.54 $48.28 $45.20 19,099
2015-11-23 $47.50 $47.96 $47.50 $47.91 $44.85 8,532
2015-11-20 $47.32 $47.44 $47.28 $47.35 $44.33 7,491
2015-11-19 $46.74 $46.93 $46.57 $46.71 $43.73 8,915
2015-11-18 $46.16 $46.66 $46.16 $46.66 $43.68 53,425
2015-11-17 $46.62 $46.67 $45.98 $46.17 $43.22 52,849
2015-11-16 $45.96 $46.29 $45.63 $46.29 $43.33 8,442
2015-11-13 $46.97 $46.97 $45.78 $45.84 $42.92 14,815
2015-11-12 $47.50 $47.58 $47.19 $47.30 $44.28 10,126
2015-11-11 $47.86 $47.97 $47.65 $47.73 $44.68 10,483
2015-11-10 $48.02 $48.39 $47.90 $48.39 $45.30 4,222
2015-11-09 $48.98 $48.98 $47.83 $48.11 $45.04 13,165
2015-11-06 $49.34 $49.85 $48.71 $49.02 $45.89 6,654
2015-11-05 $49.74 $49.86 $49.50 $49.86 $46.68 2,550
2015-11-04 $50.25 $50.29 $49.63 $49.76 $46.58 8,273
2015-11-03 $50.13 $50.47 $50.06 $50.31 $47.10 5,237
2015-11-02 $49.45 $50.02 $49.14 $49.92 $46.73 5,030
2015-10-30 $49.22 $49.63 $49.10 $49.61 $46.44 7,855
2015-10-29 $49.48 $49.48 $49.06 $49.06 $45.93 9,060
2015-10-28 $48.71 $49.68 $48.71 $49.65 $46.48 13,381
2015-10-27 $48.71 $48.83 $48.34 $48.42 $45.33 5,990
2015-10-26 $49.14 $49.41 $49.14 $49.36 $46.21 7,926
2015-10-23 $49.75 $49.75 $48.70 $49.15 $46.01 12,043
2015-10-22 $48.92 $49.55 $48.92 $49.22 $46.08 3,010
2015-10-21 $49.94 $49.94 $49.04 $49.04 $45.91 10,215
2015-10-20 $49.88 $50.21 $49.86 $49.96 $46.77 10,092
2015-10-19 $49.34 $49.82 $49.34 $49.69 $46.52 12,015
2015-10-16 $49.23 $49.51 $49.23 $49.45 $46.29 9,662
2015-10-15 $49.09 $49.39 $48.45 $49.39 $46.24 6,804
2015-10-14 $49.77 $49.91 $48.94 $48.97 $45.84 8,454
2015-10-13 $50.02 $50.55 $49.82 $49.82 $46.64 9,907
2015-10-12 $50.20 $50.34 $50.08 $50.19 $46.99 12,992
2015-10-09 $50.28 $50.32 $50.02 $50.32 $47.11 89,013
2015-10-08 $49.53 $50.22 $49.53 $50.16 $46.96 9,543
2015-10-07 $48.98 $49.42 $48.90 $49.32 $46.17 7,588
2015-10-06 $49.41 $49.41 $48.77 $48.85 $45.73 3,251
2015-10-05 $48.61 $49.46 $48.61 $49.45 $46.30 7,267
2015-10-02 $47.21 $48.17 $46.96 $48.17 $45.10 11,468
2015-10-01 $48.06 $48.06 $47.40 $47.65 $44.61 20,724
2015-09-30 $47.71 $47.90 $47.37 $47.90 $44.84 7,361
2015-09-29 $47.49 $47.72 $47.23 $47.45 $44.42 6,908
2015-09-28 $48.91 $48.91 $47.45 $47.57 $44.53 16,908
2015-09-25 $49.32 $49.49 $48.85 $48.97 $45.84 13,753
2015-09-24 $49.18 $49.18 $48.66 $49.15 $46.01 5,722
2015-09-23 $49.65 $49.74 $49.25 $49.40 $46.25 7,947
2015-09-22 $49.37 $49.47 $49.30 $49.47 $46.31 3,068
2015-09-21 $50.59 $50.79 $50.07 $50.22 $47.01 6,877
2015-09-18 $50.48 $50.70 $49.93 $49.93 $46.74 5,454
2015-09-17 $50.94 $51.64 $49.56 $51.06 $47.74 5,626
2015-09-16 $50.34 $50.76 $50.34 $50.76 $47.46 2,156
2015-09-15 $49.90 $50.21 $49.81 $50.18 $46.92 6,743
2015-09-14 $50.17 $50.17 $49.83 $49.94 $46.70 26,119
2015-09-11 $49.45 $50.06 $49.45 $50.01 $46.76 12,262
2015-09-10 $50.02 $50.21 $49.84 $49.84 $46.60 2,678
2015-09-09 $50.90 $51.05 $50.20 $50.20 $46.94 4,131
2015-09-08 $50.92 $51.23 $50.68 $51.18 $47.86 14,118
2015-09-04 $50.33 $50.59 $49.99 $50.34 $47.07 10,021
2015-09-03 $50.74 $50.92 $50.46 $50.56 $47.28 4,331
2015-09-02 $50.06 $50.33 $49.74 $50.33 $47.06 18,858
2015-09-01 $50.07 $50.35 $49.52 $49.52 $46.30 9,220
2015-08-31 $50.85 $51.18 $50.60 $50.80 $47.50 25,488
2015-08-28 $50.13 $51.00 $50.13 $50.64 $47.35 6,100
2015-08-27 $49.88 $50.78 $49.62 $50.47 $47.19 19,471
2015-08-26 $49.20 $52.22 $48.42 $49.60 $46.37 14,209
2015-08-25 $49.17 $49.51 $48.53 $48.54 $45.39 14,991
2015-08-24 $48.10 $49.84 $47.31 $48.45 $45.30 20,733
2015-08-21 $50.65 $50.88 $49.73 $50.31 $47.05 26,545
2015-08-20 $52.42 $52.42 $51.33 $51.34 $48.01 14,461
2015-08-19 $53.20 $53.20 $52.46 $52.82 $49.39 2,707
2015-08-18 $53.47 $53.47 $53.10 $53.17 $49.71 3,062
2015-08-17 $52.72 $53.36 $52.51 $53.33 $49.87 3,873
2015-08-14 $52.72 $52.98 $52.56 $52.96 $49.52 3,949
2015-08-13 $52.75 $52.90 $52.75 $52.89 $49.46 3,487
2015-08-12 $52.00 $52.45 $51.61 $52.39 $48.99 11,492
2015-08-11 $52.86 $52.86 $52.58 $52.76 $49.33 4,972
2015-08-10 $52.77 $53.23 $52.77 $53.00 $49.56 29,070
2015-08-07 $52.85 $52.85 $52.58 $52.67 $49.25 8,435
2015-08-06 $53.07 $53.15 $52.68 $52.83 $49.40 1,768
2015-08-05 $53.49 $54.10 $53.48 $53.71 $50.23 10,914
2015-08-04 $53.69 $53.83 $53.42 $53.49 $50.02 15,035
2015-08-03 $54.00 $54.00 $53.40 $53.55 $50.07 7,987
2015-07-31 $54.30 $54.58 $54.21 $54.21 $50.69 5,755
2015-07-30 $53.81 $54.14 $53.63 $54.08 $50.57 11,020
2015-07-29 $53.61 $53.74 $53.31 $53.74 $50.25 8,642
2015-07-28 $52.57 $53.38 $52.52 $53.13 $49.68 8,230
2015-07-27 $53.11 $53.88 $52.71 $52.79 $49.36 9,676
2015-07-24 $53.99 $53.99 $53.31 $53.39 $49.93 5,602
2015-07-23 $55.12 $55.12 $53.92 $53.99 $50.48 7,306
2015-07-22 $54.33 $54.89 $54.33 $54.86 $51.30 5,423
2015-07-21 $54.63 $54.98 $54.24 $54.46 $50.93 13,432
2015-07-20 $55.65 $55.65 $54.73 $54.77 $51.21 7,245
2015-07-17 $55.36 $55.36 $54.88 $54.99 $51.42 3,399
2015-07-16 $55.26 $55.50 $55.26 $55.44 $51.84 8,099
2015-07-15 $55.89 $55.89 $55.09 $55.09 $51.52 3,381
2015-07-14 $56.13 $56.13 $55.36 $55.55 $51.94 6,847
2015-07-13 $55.52 $55.69 $55.43 $55.69 $52.07 6,384
2015-07-10 $54.71 $54.98 $54.47 $54.98 $51.41 8,177
2015-07-09 $54.57 $54.57 $54.23 $54.42 $50.89 4,536
2015-07-08 $54.21 $54.25 $53.81 $53.81 $50.32 3,596
2015-07-07 $54.50 $54.77 $53.81 $54.77 $51.21 7,603
2015-07-06 $54.32 $54.80 $54.22 $54.49 $50.95 2,358
2015-07-02 $55.24 $55.24 $54.52 $54.58 $51.04 5,417
2015-07-01 $54.98 $55.11 $54.77 $55.08 $51.50 9,053
2015-06-30 $54.73 $54.82 $54.43 $54.77 $51.21 31,579
2015-06-29 $55.44 $55.82 $54.66 $54.68 $51.13 15,194
2015-06-26 $56.00 $56.06 $55.80 $56.00 $52.36 13,971
2015-06-25 $55.86 $55.86 $55.49 $55.61 $52.00 6,629
2015-06-24 $55.97 $55.97 $55.52 $55.57 $51.96 3,534
2015-06-23 $55.63 $55.81 $55.60 $55.62 $52.01 5,879
2015-06-22 $55.62 $55.72 $55.52 $55.72 $52.10 3,600
2015-06-19 $55.36 $55.54 $55.33 $55.44 $51.84 3,494
2015-06-18 $54.73 $55.48 $54.73 $55.43 $51.68 5,463
2015-06-17 $55.00 $55.00 $54.63 $54.77 $51.07 7,259
2015-06-16 $54.69 $54.94 $54.68 $54.85 $51.14 7,363
2015-06-15 $54.32 $54.78 $54.32 $54.61 $50.92 5,158
2015-06-12 $54.75 $54.86 $54.72 $54.86 $51.15 4,593
2015-06-11 $55.10 $55.10 $54.51 $54.59 $50.90 10,765
2015-06-10 $54.40 $54.73 $54.38 $54.48 $50.80 16,489
2015-06-09 $53.96 $54.04 $53.68 $53.88 $50.24 6,006
2015-06-08 $54.09 $54.26 $54.08 $54.24 $50.57 2,329
2015-06-05 $53.93 $54.21 $53.81 $54.21 $50.54 2,984
2015-06-04 $53.91 $54.21 $53.86 $53.88 $50.24 5,700
2015-06-03 $53.62 $54.16 $53.62 $54.13 $50.47 5,491
2015-06-02 $52.66 $53.54 $52.66 $53.31 $49.71 5,375
2015-06-01 $52.86 $53.31 $52.48 $53.21 $49.61 7,113
2015-05-29 $53.03 $53.21 $52.78 $52.97 $49.39 4,301
2015-05-28 $53.11 $53.50 $53.11 $53.45 $49.84 5,808
2015-05-27 $52.96 $53.31 $52.90 $53.31 $49.71 6,337
2015-05-26 $53.19 $53.19 $52.73 $52.85 $49.28 9,917
2015-05-22 $53.77 $53.82 $53.24 $53.48 $49.87 3,738
2015-05-21 $53.56 $53.94 $53.56 $53.68 $50.05 4,789

Invesco S&P SmallCap Consumer Discretionary ETF (PSCD) News Headlines

Recent Invesco S&P SmallCap Consumer Discretionary ETF (PSCD) News
Similar Companies to Invesco S&P SmallCap Consumer Discretionary ETF (PSCD) 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.