Invesco S&P SmallCap Industrials ETF (PSCI) Exchange: NASDAQ

Data as of Dec. 5, 2022

$77.79 ($-0.38) -0.49%

Invesco S&P SmallCap Industrials ETF - Daily Information
Click for more stock information on Invesco S&P SmallCap Industrials ETF.
Daily Information Data
Date Dec. 5, 2022
Open $78.00
Previous Close $77.79
High $79.43
Low $77.79
Adjusted Open $78.00
Previous Adjusted Close $77.79
Adjusted High $79.43
Adjusted Low $77.79
Historical Stock Data for Invesco S&P SmallCap Industrials ETF (PSCI)
Date Open High Low Close Adj.Close Volume
2022-09-30 $78.00 $79.43 $77.79 $77.79 $77.79 5,783
2022-09-29 $77.55 $78.17 $77.55 $78.17 $78.17 124
2022-09-28 $79.21 $79.46 $79.21 $79.46 $79.46 610
2022-09-27 $77.83 $77.83 $76.90 $77.17 $77.17 1,215
2022-09-26 $78.10 $78.64 $77.15 $77.15 $77.15 2,919
2022-09-23 $78.11 $78.11 $77.97 $77.98 $77.98 894
2022-09-22 $80.03 $80.17 $79.89 $79.89 $79.89 27,666
2022-09-21 $83.29 $83.29 $81.78 $81.78 $81.78 1,179
2022-09-20 $83.19 $83.19 $81.98 $82.42 $82.42 682
2022-09-19 $82.84 $83.44 $82.84 $83.44 $83.44 302
2022-09-16 $81.23 $82.22 $81.23 $82.22 $82.22 231
2022-09-15 $84.00 $84.00 $83.20 $83.20 $83.20 796
2022-09-14 $83.51 $83.84 $83.28 $83.84 $83.84 1,633
2022-09-13 $85.25 $85.25 $84.29 $84.29 $84.29 513
2022-09-12 $87.25 $87.79 $87.17 $87.79 $87.79 226
2022-09-09 $86.48 $87.01 $86.48 $87.01 $87.01 1,837
2022-09-08 $85.33 $85.33 $84.94 $85.26 $85.26 5,477
2022-09-07 $84.30 $85.60 $84.23 $85.60 $85.60 1,300
2022-09-06 $84.37 $84.37 $84.37 $84.37 $84.37 120
2022-09-02 $85.31 $85.32 $85.05 $85.08 $85.08 2,433
2022-09-01 $86.30 $86.30 $85.58 $85.90 $85.90 1,190
2022-08-31 $88.86 $88.86 $86.82 $86.83 $86.83 7,089
2022-08-30 $88.35 $88.35 $87.86 $88.05 $88.05 664
2022-08-29 $89.54 $89.78 $89.07 $89.46 $89.46 1,383
2022-08-26 $93.02 $93.02 $90.27 $90.27 $90.27 2,282
2022-08-25 $93.62 $93.62 $93.62 $93.62 $93.62 68
2022-08-24 $91.81 $91.99 $91.81 $91.97 $91.97 1,109
2022-08-23 $91.48 $92.27 $91.28 $91.56 $91.56 8,622
2022-08-22 $92.66 $92.66 $91.56 $91.60 $91.60 1,584
2022-08-19 $94.29 $94.29 $93.90 $93.90 $93.90 2,569
2022-08-18 $94.58 $95.39 $94.58 $95.39 $95.39 160
2022-08-17 $94.45 $95.08 $94.45 $94.49 $94.49 578
2022-08-16 $95.78 $95.78 $95.78 $95.78 $95.78 317
2022-08-15 $94.26 $95.61 $94.26 $95.47 $95.47 1,774
2022-08-12 $94.36 $95.05 $94.36 $95.05 $95.05 2,134
2022-08-11 $93.91 $94.17 $93.70 $93.70 $93.70 2,098
2022-08-10 $92.56 $92.56 $92.56 $92.56 $92.56 163
2022-08-09 $90.23 $90.29 $89.99 $90.21 $90.21 1,560
2022-08-08 $91.35 $91.56 $91.34 $91.56 $91.56 3,758
2022-08-05 $90.14 $90.99 $90.14 $90.99 $90.99 959
2022-08-04 $91.08 $91.08 $91.06 $91.06 $91.06 221
2022-08-03 $90.30 $90.88 $90.30 $90.88 $90.88 469
2022-08-02 $91.62 $91.62 $90.23 $90.25 $90.25 47,580
2022-08-01 $90.67 $92.51 $90.11 $91.89 $91.89 5,143
2022-07-29 $90.95 $91.59 $90.69 $91.50 $91.50 2,998
2022-07-28 $88.90 $90.13 $88.90 $90.00 $90.00 5,589
2022-07-27 $87.48 $88.54 $87.18 $88.54 $88.54 563
2022-07-26 $86.81 $86.81 $86.81 $86.81 $86.81 16
2022-07-25 $86.27 $86.46 $86.22 $86.42 $86.42 453
2022-07-22 $86.32 $86.32 $85.48 $85.85 $85.85 1,404
2022-07-21 $86.25 $86.29 $85.29 $86.29 $86.29 1,458
2022-07-20 $86.37 $86.37 $86.29 $86.29 $86.29 250
2022-07-19 $85.31 $85.31 $85.31 $85.31 $85.31 203
2022-07-18 $82.53 $82.53 $81.47 $81.47 $81.47 956
2022-07-15 $80.57 $81.40 $80.14 $81.40 $81.40 1,322
2022-07-14 $79.40 $79.90 $79.40 $79.90 $79.90 396
2022-07-13 $80.50 $80.80 $80.50 $80.64 $80.64 1,209
2022-07-12 $81.09 $81.09 $81.09 $81.09 $81.09 281
2022-07-11 $81.80 $81.80 $81.14 $81.24 $81.24 3,847
2022-07-08 $82.38 $82.47 $82.09 $82.09 $82.09 877
2022-07-07 $80.94 $82.50 $80.94 $82.50 $82.50 36,104
2022-07-06 $80.40 $81.08 $80.40 $80.83 $80.83 1,289
2022-07-05 $81.65 $81.65 $81.65 $81.65 $81.65 137
2022-07-01 $82.34 $82.34 $82.34 $82.34 $82.34 214
2022-06-30 $80.23 $81.76 $80.23 $81.50 $81.50 1,298
2022-06-29 $79.67 $80.57 $79.67 $80.57 $80.57 846
2022-06-28 $81.77 $81.77 $81.43 $81.43 $81.43 2,646
2022-06-27 $82.28 $83.53 $82.28 $82.96 $82.96 2,276
2022-06-24 $79.99 $82.19 $79.99 $82.11 $82.11 2,940
2022-06-23 $79.72 $79.72 $78.63 $79.40 $79.40 941
2022-06-22 $79.25 $79.45 $79.25 $79.45 $79.45 2,539
2022-06-21 $78.68 $80.03 $78.68 $79.58 $79.58 1,643
2022-06-17 $79.23 $79.23 $78.67 $78.77 $78.62 3,599
2022-06-16 $80.00 $80.00 $78.32 $78.45 $78.30 5,696
2022-06-15 $83.86 $83.86 $83.15 $83.22 $83.06 44,557
2022-06-14 $82.38 $82.84 $82.34 $82.84 $82.68 3,167
2022-06-13 $84.74 $84.74 $82.96 $82.96 $82.80 1,623
2022-06-10 $86.76 $86.76 $86.37 $86.37 $86.21 742
2022-06-09 $90.00 $90.28 $89.17 $89.17 $88.99 34,474
2022-06-08 $91.09 $91.09 $90.16 $90.47 $90.30 1,770
2022-06-07 $91.93 $92.44 $91.74 $92.41 $92.23 1,650
2022-06-06 $90.75 $91.84 $90.75 $91.79 $91.61 35,144
2022-06-03 $90.45 $90.62 $90.45 $90.62 $90.45 850
2022-06-02 $89.74 $90.88 $89.74 $90.88 $90.71 831
2022-06-01 $88.21 $88.80 $88.21 $88.80 $88.63 476
2022-05-31 $88.44 $88.71 $88.37 $88.53 $88.36 1,702
2022-05-27 $89.18 $89.37 $89.18 $89.37 $89.20 1,954
2022-05-26 $87.18 $87.62 $87.18 $87.62 $87.45 1,212
2022-05-25 $85.82 $85.87 $85.82 $85.87 $85.71 956
2022-05-24 $82.98 $84.87 $82.98 $84.87 $84.71 2,322
2022-05-23 $85.06 $85.30 $85.06 $85.30 $85.14 1,207
2022-05-20 $86.40 $86.40 $83.38 $84.40 $84.24 3,216
2022-05-19 $85.12 $85.42 $84.99 $85.18 $85.02 1,189
2022-05-18 $85.79 $85.84 $85.72 $85.72 $85.56 1,113
2022-05-17 $86.67 $88.30 $86.67 $88.26 $88.09 2,268
2022-05-16 $84.97 $85.45 $84.75 $85.45 $85.29 2,364
2022-05-13 $85.60 $85.75 $84.90 $85.22 $85.05 939
2022-05-12 $82.65 $83.92 $82.27 $83.90 $83.74 35,348
2022-05-11 $84.19 $85.35 $82.90 $82.90 $82.74 1,416
2022-05-10 $86.57 $86.57 $84.29 $84.55 $84.39 1,256
2022-05-09 $86.10 $86.36 $85.27 $85.48 $85.32 16,264
2022-05-06 $87.17 $87.17 $85.86 $86.62 $86.45 1,608
2022-05-05 $89.75 $89.75 $87.27 $87.44 $87.27 1,096
2022-05-04 $87.92 $90.60 $87.69 $90.60 $90.43 1,828
2022-05-03 $87.06 $87.45 $87.06 $87.45 $87.28 338
2022-05-02 $85.96 $86.65 $85.00 $86.65 $86.48 746
2022-04-29 $88.01 $88.01 $85.73 $85.73 $85.56 1,445
2022-04-28 $86.26 $88.13 $86.26 $88.13 $87.96 4,080
2022-04-27 $86.83 $86.85 $85.57 $85.90 $85.73 1,052
2022-04-26 $88.29 $88.29 $85.79 $85.79 $85.63 7,108
2022-04-25 $88.48 $89.02 $88.48 $88.94 $88.77 6,602
2022-04-22 $90.32 $90.32 $89.13 $89.13 $88.96 781
2022-04-21 $92.47 $92.53 $91.11 $91.11 $90.94 15,442
2022-04-20 $91.88 $92.05 $91.71 $91.71 $91.53 988
2022-04-19 $90.65 $90.73 $90.65 $90.65 $90.48 2,182
2022-04-18 $88.40 $88.40 $88.00 $88.00 $87.83 711
2022-04-14 $89.56 $89.56 $88.63 $89.15 $88.98 948
2022-04-13 $88.77 $89.10 $88.77 $89.07 $88.90 2,232
2022-04-12 $87.44 $88.64 $87.44 $87.69 $87.52 2,869
2022-04-11 $88.20 $88.31 $86.99 $86.99 $86.82 1,911
2022-04-08 $88.03 $88.03 $88.03 $88.03 $87.86 383
2022-04-07 $87.71 $88.03 $87.64 $88.03 $87.86 1,339
2022-04-06 $88.60 $88.60 $88.37 $88.46 $88.29 14,084
2022-04-05 $89.27 $89.27 $89.15 $89.15 $88.98 595
2022-04-04 $91.97 $91.97 $91.97 $91.97 $91.79 8,197
2022-04-01 $92.36 $92.36 $91.85 $92.08 $91.90 5,426
2022-03-31 $93.04 $93.04 $92.20 $92.24 $92.06 1,725
2022-03-30 $93.62 $93.62 $93.30 $93.30 $93.12 543
2022-03-29 $93.29 $94.67 $93.29 $94.19 $94.01 1,369
2022-03-28 $92.75 $92.75 $92.08 $92.62 $92.44 1,038
2022-03-25 $93.32 $93.54 $93.30 $93.54 $93.36 1,646
2022-03-24 $93.37 $93.37 $93.30 $93.30 $93.12 972
2022-03-23 $94.17 $94.17 $94.17 $94.17 $93.99 520
2022-03-22 $95.87 $95.87 $94.93 $94.93 $94.74 1,170
2022-03-21 $95.12 $95.12 $94.35 $94.35 $94.16 1,109
2022-03-18 $94.56 $94.84 $94.56 $94.84 $94.53 663
2022-03-17 $94.05 $94.54 $94.05 $94.45 $94.14 7,365
2022-03-16 $93.28 $93.28 $92.84 $92.84 $92.53 717
2022-03-15 $91.05 $91.39 $91.05 $91.38 $91.08 1,533
2022-03-14 $91.31 $91.31 $90.50 $90.50 $90.20 626
2022-03-11 $92.00 $92.00 $91.11 $91.11 $90.81 1,390
2022-03-10 $90.28 $90.37 $90.28 $90.37 $90.07 1,027
2022-03-09 $90.92 $91.50 $90.92 $91.24 $90.94 504
2022-03-08 $89.35 $90.37 $89.30 $90.37 $90.07 2,407
2022-03-07 $90.56 $90.64 $90.46 $90.46 $90.16 1,285
2022-03-04 $90.60 $90.84 $90.28 $90.84 $90.54 749
2022-03-03 $92.83 $92.83 $91.88 $91.88 $91.57 610
2022-03-02 $91.26 $92.10 $91.09 $92.10 $91.80 2,599
2022-03-01 $90.34 $90.34 $90.34 $90.34 $90.04 355
2022-02-28 $89.55 $91.75 $89.55 $91.64 $91.34 2,007
2022-02-25 $89.09 $89.09 $89.09 $89.09 $88.80 891
2022-02-24 $84.78 $87.73 $84.78 $87.73 $87.44 3,234
2022-02-23 $88.45 $88.53 $88.45 $88.53 $88.24 1,287
2022-02-22 $90.08 $90.08 $89.92 $89.92 $89.62 752
2022-02-18 $89.53 $89.53 $89.53 $89.53 $89.23 940
2022-02-17 $90.58 $90.58 $89.98 $90.32 $90.02 1,047
2022-02-16 $90.26 $91.22 $90.26 $90.97 $90.67 1,352
2022-02-15 $89.15 $90.43 $89.15 $90.14 $89.84 5,624
2022-02-14 $88.47 $88.47 $88.47 $88.47 $88.18 982
2022-02-11 $88.98 $89.00 $87.53 $87.83 $87.54 4,879
2022-02-10 $89.96 $90.09 $88.36 $88.36 $88.07 1,788
2022-02-09 $89.68 $90.47 $89.68 $90.39 $90.09 1,116
2022-02-08 $88.08 $88.78 $88.08 $88.78 $88.49 2,977
2022-02-07 $86.65 $87.60 $86.65 $86.94 $86.65 1,400
2022-02-04 $86.65 $86.93 $85.80 $86.67 $86.38 316,279
2022-02-03 $89.73 $89.75 $88.17 $88.17 $87.88 2,880
2022-02-02 $88.80 $89.62 $88.79 $89.57 $89.27 2,491
2022-02-01 $89.50 $90.30 $89.37 $90.22 $89.92 3,071
2022-01-31 $87.73 $89.26 $87.52 $89.26 $88.96 2,703
2022-01-28 $85.81 $87.13 $85.13 $87.13 $86.84 2,239
2022-01-27 $89.05 $89.05 $86.07 $86.63 $86.34 3,441
2022-01-26 $91.09 $91.12 $88.58 $88.58 $88.28 2,256
2022-01-25 $89.12 $90.83 $89.11 $90.34 $90.04 2,790
2022-01-24 $88.89 $92.15 $87.98 $92.15 $91.85 4,165
2022-01-21 $90.71 $91.30 $89.97 $89.97 $89.68 3,790
2022-01-20 $92.89 $92.89 $91.73 $91.73 $91.43 1,112
2022-01-19 $94.41 $94.41 $92.91 $92.91 $92.60 1,952
2022-01-18 $94.98 $94.98 $93.96 $93.96 $93.65 3,609
2022-01-14 $95.60 $96.14 $95.27 $96.14 $95.82 1,152
2022-01-13 $96.42 $97.17 $96.03 $96.56 $96.24 2,600
2022-01-12 $96.73 $97.11 $95.44 $95.88 $95.56 1,487
2022-01-11 $96.02 $96.34 $96.02 $96.17 $95.85 1,839
2022-01-10 $95.78 $95.78 $94.77 $95.55 $95.23 1,729
2022-01-07 $98.02 $98.02 $96.60 $96.60 $96.28 1,610
2022-01-06 $98.26 $98.68 $98.26 $98.64 $98.32 1,066
2022-01-05 $99.89 $99.89 $98.39 $98.39 $98.06 1,556
2022-01-04 $100.91 $100.99 $100.91 $100.99 $100.66 1,054
2022-01-03 $100.57 $100.76 $98.69 $99.07 $98.75 3,176
2021-12-31 $98.77 $98.77 $98.49 $98.49 $98.17 632
2021-12-30 $100.07 $100.07 $98.60 $98.60 $98.28 1,195
2021-12-29 $99.36 $99.81 $99.17 $99.63 $99.30 4,302
2021-12-28 $98.76 $99.49 $98.75 $99.12 $98.79 2,922
2021-12-27 $97.58 $99.16 $97.58 $99.16 $98.83 7,773
2021-12-23 $97.44 $97.95 $97.44 $97.68 $97.36 1,861
2021-12-22 $96.58 $96.85 $96.58 $96.85 $96.53 1,509
2021-12-21 $94.21 $95.85 $94.21 $95.85 $95.53 77,193
2021-12-20 $93.55 $93.55 $91.52 $92.49 $92.18 2,356
2021-12-17 $94.90 $96.72 $94.66 $95.21 $94.71 3,347
2021-12-16 $98.02 $98.33 $95.77 $95.77 $95.26 2,959
2021-12-15 $95.97 $96.07 $95.17 $96.00 $95.49 2,022
2021-12-14 $97.30 $97.30 $95.95 $95.99 $95.48 1,374
2021-12-13 $97.71 $97.71 $96.75 $96.75 $96.24 822
2021-12-10 $98.15 $98.25 $98.15 $98.25 $97.73 953
2021-12-09 $98.44 $98.92 $98.39 $98.81 $98.28 1,195
2021-12-08 $99.55 $99.70 $99.42 $99.63 $99.10 2,245
2021-12-07 $100.17 $100.17 $99.36 $99.36 $98.83 2,041
2021-12-06 $98.19 $99.07 $98.19 $99.04 $98.52 1,639
2021-12-03 $97.00 $97.00 $95.98 $96.81 $96.30 2,251
2021-12-02 $94.30 $97.43 $94.30 $97.08 $96.57 4,023
2021-12-01 $97.11 $97.11 $94.33 $94.33 $93.83 1,948
2021-11-30 $97.30 $97.30 $94.62 $95.10 $94.60 3,108
2021-11-29 $99.54 $99.54 $97.39 $97.81 $97.29 3,191
2021-11-26 $99.67 $99.67 $97.34 $97.85 $97.33 2,921
2021-11-24 $102.30 $102.71 $102.30 $102.35 $101.81 2,816
2021-11-23 $102.81 $103.19 $102.42 $103.00 $102.45 3,593
2021-11-22 $103.59 $103.85 $103.20 $103.20 $102.65 3,505
2021-11-19 $101.48 $102.61 $101.35 $101.69 $101.15 4,188
2021-11-18 $103.00 $103.00 $101.74 $101.98 $101.44 2,796
2021-11-17 $102.83 $102.94 $102.16 $102.84 $102.30 1,668
2021-11-16 $103.04 $103.78 $103.04 $103.29 $102.75 2,726
2021-11-15 $104.14 $104.14 $102.89 $102.93 $102.38 5,585
2021-11-12 $103.90 $103.93 $103.34 $103.34 $102.79 3,088
2021-11-11 $103.81 $103.81 $103.37 $103.37 $102.83 1,659
2021-11-10 $103.25 $103.56 $102.88 $102.90 $102.35 2,936
2021-11-09 $103.30 $103.36 $102.68 $103.36 $102.81 4,228
2021-11-08 $103.66 $104.05 $103.16 $103.21 $102.66 8,132
2021-11-05 $101.70 $102.68 $101.70 $102.68 $102.14 2,087
2021-11-04 $100.00 $100.01 $99.29 $99.29 $98.76 887
2021-11-03 $98.01 $99.61 $98.01 $99.33 $98.80 1,767
2021-11-02 $97.20 $97.46 $97.20 $97.34 $96.82 2,064
2021-11-01 $96.20 $97.32 $96.20 $97.32 $96.80 2,452
2021-10-29 $94.90 $94.90 $94.89 $94.89 $94.39 722
2021-10-28 $93.57 $94.66 $93.57 $94.66 $94.16 1,915
2021-10-27 $94.90 $94.90 $93.61 $93.61 $93.11 2,218
2021-10-26 $95.60 $95.60 $94.93 $94.93 $94.43 1,036
2021-10-25 $95.14 $96.00 $95.14 $95.80 $95.29 1,939
2021-10-22 $95.14 $95.14 $94.98 $94.98 $94.48 692
2021-10-21 $94.47 $94.57 $94.12 $94.57 $94.07 11,293
2021-10-20 $93.83 $94.85 $93.83 $94.85 $94.34 1,030
2021-10-19 $94.30 $94.50 $94.30 $94.35 $93.85 734
2021-10-18 $94.02 $94.37 $93.70 $94.24 $93.74 3,364
2021-10-15 $95.51 $95.51 $94.96 $94.96 $94.46 1,049
2021-10-14 $94.34 $94.54 $94.22 $94.22 $93.72 1,230
2021-10-13 $93.06 $93.15 $93.01 $93.01 $92.52 865
2021-10-12 $94.00 $94.00 $93.56 $93.57 $93.07 1,041
2021-10-11 $93.64 $94.43 $93.64 $93.80 $93.30 4,241
2021-10-08 $94.24 $94.24 $93.88 $93.88 $93.38 2,223
2021-10-07 $94.60 $95.00 $94.21 $94.21 $93.71 1,424
2021-10-06 $93.24 $93.24 $91.89 $92.53 $92.04 901
2021-10-05 $93.92 $93.92 $93.48 $93.75 $93.26 1,278
2021-10-04 $92.67 $93.11 $92.64 $93.11 $92.61 1,731
2021-10-01 $91.64 $91.64 $91.64 $91.64 $91.15 637
2021-09-30 $93.16 $93.16 $90.82 $90.82 $90.34 1,360
2021-09-29 $92.11 $92.77 $92.11 $92.77 $92.28 705
2021-09-28 $92.75 $92.85 $92.56 $92.77 $92.28 1,725
2021-09-27 $91.99 $93.91 $91.99 $93.73 $93.23 1,783
2021-09-24 $92.20 $92.23 $92.20 $92.21 $91.72 4,759
2021-09-23 $91.52 $92.69 $91.52 $92.17 $91.68 1,908
2021-09-22 $90.90 $90.90 $90.51 $90.51 $90.03 845
2021-09-21 $90.18 $90.18 $88.87 $88.87 $88.40 817
2021-09-20 $88.92 $89.79 $88.38 $88.56 $88.09 2,644
2021-09-17 $90.60 $91.17 $90.30 $91.17 $90.51 1,785
2021-09-16 $91.16 $91.27 $91.16 $91.16 $90.50 772
2021-09-15 $91.14 $91.14 $90.82 $90.82 $90.16 867
2021-09-14 $91.57 $91.57 $90.46 $90.76 $90.10 4,188
2021-09-13 $92.43 $92.43 $91.57 $92.18 $91.51 6,090
2021-09-10 $92.69 $92.69 $92.62 $92.62 $91.95 1,031
2021-09-09 $93.19 $93.19 $92.48 $92.48 $91.81 2,359
2021-09-08 $92.60 $93.22 $92.42 $92.77 $92.10 1,400
2021-09-07 $94.81 $94.81 $93.89 $93.89 $93.21 2,578
2021-09-03 $95.24 $95.24 $95.24 $95.24 $94.55 311
2021-09-02 $94.50 $95.50 $94.50 $95.24 $94.55 12,874
2021-09-01 $94.00 $94.69 $94.00 $94.48 $93.80 1,183
2021-08-31 $94.74 $94.80 $94.74 $94.74 $94.05 813
2021-08-30 $95.68 $95.68 $95.02 $95.03 $94.34 2,520
2021-08-27 $94.74 $95.51 $94.74 $95.36 $94.67 1,571
2021-08-26 $93.33 $93.33 $92.65 $92.85 $92.17 1,020
2021-08-25 $94.00 $94.02 $93.79 $93.79 $93.11 992
2021-08-24 $93.33 $93.64 $93.33 $93.46 $92.78 2,015
2021-08-23 $92.75 $93.08 $92.72 $93.06 $92.39 2,073
2021-08-20 $90.71 $92.01 $90.71 $91.88 $91.21 3,176
2021-08-19 $90.53 $90.53 $90.36 $90.36 $89.71 1,436
2021-08-18 $92.38 $92.38 $92.30 $92.38 $91.71 3,744
2021-08-17 $92.99 $92.99 $91.80 $91.96 $91.29 7,018
2021-08-16 $93.31 $94.14 $93.31 $94.11 $93.43 747
2021-08-13 $95.36 $95.36 $93.71 $94.01 $93.33 858
2021-08-12 $95.21 $95.21 $94.57 $94.75 $94.06 2,682
2021-08-11 $93.82 $95.12 $93.65 $95.12 $94.43 4,276
2021-08-10 $92.72 $93.93 $92.70 $93.93 $93.25 3,057
2021-08-09 $92.68 $92.74 $92.68 $92.74 $92.07 1,166
2021-08-06 $93.11 $93.43 $92.86 $93.35 $92.67 6,356
2021-08-05 $92.40 $92.55 $92.40 $92.54 $91.87 1,490
2021-08-04 $91.61 $92.31 $91.61 $91.61 $90.94 1,612
2021-08-03 $91.47 $92.92 $91.47 $92.92 $92.25 2,805
2021-08-02 $92.66 $94.22 $92.00 $92.00 $91.34 3,357
2021-07-30 $92.39 $92.45 $92.39 $92.45 $91.78 859
2021-07-29 $91.62 $92.76 $91.61 $92.66 $91.98 6,486
2021-07-28 $90.56 $91.49 $90.13 $91.20 $90.54 5,497
2021-07-27 $89.78 $90.37 $89.70 $90.01 $89.36 2,341
2021-07-26 $91.15 $91.60 $90.22 $90.45 $89.79 5,849
2021-07-23 $90.06 $90.06 $89.21 $90.00 $89.35 1,406
2021-07-22 $90.99 $90.99 $89.69 $89.82 $89.16 1,692
2021-07-21 $90.55 $91.55 $90.55 $91.08 $90.42 4,309
2021-07-20 $86.99 $90.43 $86.99 $90.43 $89.77 3,708
2021-07-19 $86.91 $87.68 $85.96 $86.69 $86.06 10,794
2021-07-16 $90.68 $90.68 $88.21 $88.21 $87.57 1,891
2021-07-15 $89.97 $89.97 $88.92 $89.30 $88.65 2,016
2021-07-14 $90.75 $91.00 $90.00 $90.02 $89.37 3,035
2021-07-13 $91.73 $91.73 $90.69 $90.69 $90.03 4,669
2021-07-12 $91.58 $92.17 $91.58 $92.13 $91.46 1,788
2021-07-09 $90.80 $91.99 $90.80 $91.82 $91.15 1,359
2021-07-08 $89.15 $90.55 $88.66 $89.53 $88.88 4,037
2021-07-07 $90.42 $90.91 $90.14 $90.88 $90.22 5,311
2021-07-06 $91.40 $91.40 $90.33 $90.34 $89.69 13,476
2021-07-02 $92.67 $92.70 $92.52 $92.70 $92.03 1,794
2021-07-01 $93.74 $93.80 $93.58 $93.60 $92.92 2,809
2021-06-30 $92.66 $93.00 $92.66 $93.00 $92.33 1,631
2021-06-29 $92.71 $92.93 $92.50 $92.50 $91.83 3,125
2021-06-28 $93.42 $93.42 $92.22 $92.50 $91.83 2,371
2021-06-25 $93.65 $94.10 $93.65 $94.10 $93.42 1,660
2021-06-24 $92.10 $93.49 $91.95 $93.48 $92.80 1,128
2021-06-23 $92.06 $92.55 $92.06 $92.17 $91.50 8,139
2021-06-22 $91.15 $92.43 $91.11 $92.28 $91.61 1,532
2021-06-21 $90.17 $91.98 $90.17 $91.90 $91.23 5,970
2021-06-18 $90.34 $90.34 $89.00 $89.03 $88.31 13,330
2021-06-17 $93.60 $93.60 $90.62 $91.70 $90.95 5,652
2021-06-16 $94.01 $94.16 $93.50 $93.80 $93.03 2,435
2021-06-15 $93.75 $94.27 $93.60 $94.10 $93.33 2,235
2021-06-14 $94.37 $94.45 $93.48 $93.98 $93.21 12,611
2021-06-11 $94.08 $94.75 $94.08 $94.62 $93.85 4,251
2021-06-10 $95.26 $95.26 $93.53 $93.54 $92.78 5,853
2021-06-09 $95.99 $95.99 $95.02 $95.05 $94.27 3,847
2021-06-08 $95.29 $96.55 $95.00 $96.51 $95.72 5,222
2021-06-07 $95.67 $95.67 $94.85 $95.16 $94.38 2,829
2021-06-04 $94.74 $95.35 $94.74 $95.34 $94.56 2,960
2021-06-03 $95.01 $95.02 $94.02 $94.96 $94.18 8,551
2021-06-02 $97.74 $97.74 $95.19 $95.19 $94.41 6,851
2021-06-01 $96.29 $97.58 $96.29 $97.35 $96.55 18,871
2021-05-28 $96.05 $96.05 $95.06 $95.28 $94.50 30,920
2021-05-27 $95.61 $95.82 $95.49 $95.82 $95.04 2,261
2021-05-26 $93.61 $94.35 $93.61 $94.35 $93.58 2,390
2021-05-25 $94.41 $95.26 $93.82 $93.82 $93.05 2,947
2021-05-24 $94.58 $94.65 $94.07 $94.33 $93.56 18,879
2021-05-21 $94.12 $94.75 $93.68 $94.14 $93.37 4,415
2021-05-20 $93.03 $93.10 $92.69 $92.95 $92.19 4,502
2021-05-19 $93.59 $93.73 $92.44 $93.73 $92.96 26,677
2021-05-18 $96.42 $96.42 $95.73 $95.73 $94.95 6,384
2021-05-17 $96.32 $96.47 $95.41 $96.40 $95.61 4,750
2021-05-14 $95.78 $96.86 $95.78 $96.73 $95.94 10,327
2021-05-13 $92.24 $95.45 $92.24 $94.97 $94.19 297,403
2021-05-12 $95.31 $95.31 $91.91 $92.02 $91.27 8,200
2021-05-11 $94.79 $95.70 $94.79 $95.37 $94.59 6,304
2021-05-10 $98.87 $99.24 $97.00 $97.00 $96.21 10,573
2021-05-07 $97.28 $98.39 $97.28 $98.39 $97.59 5,855
2021-05-06 $96.51 $96.75 $96.25 $96.75 $95.96 2,607
2021-05-05 $96.39 $96.83 $95.68 $96.42 $95.63 8,884
2021-05-04 $96.00 $96.60 $95.36 $96.58 $95.79 11,829
2021-05-03 $95.99 $97.08 $95.72 $96.65 $95.86 13,945
2021-04-30 $96.02 $96.02 $95.78 $95.78 $95.00 1,703
2021-04-29 $97.21 $97.21 $96.36 $96.50 $95.71 6,427
2021-04-28 $96.08 $96.37 $95.77 $96.37 $95.58 89,437
2021-04-27 $96.50 $96.61 $96.00 $96.33 $95.55 3,426
2021-04-26 $96.46 $96.75 $95.98 $95.98 $95.19 3,874
2021-04-23 $94.79 $96.10 $94.79 $95.86 $95.08 3,974
2021-04-22 $94.99 $95.47 $93.98 $94.31 $93.54 5,868
2021-04-21 $92.33 $94.00 $91.97 $94.00 $93.23 3,592
2021-04-20 $93.99 $93.99 $91.93 $92.14 $91.39 3,975
2021-04-19 $95.16 $95.16 $93.73 $94.17 $93.40 5,760
2021-04-16 $95.27 $95.58 $94.90 $95.38 $94.61 2,657
2021-04-15 $94.21 $94.93 $94.21 $94.90 $94.12 12,336
2021-04-14 $94.25 $95.23 $94.25 $94.59 $93.82 3,134
2021-04-13 $94.58 $94.63 $93.07 $93.84 $93.08 8,309
2021-04-12 $94.77 $95.19 $94.25 $95.07 $94.29 18,618
2021-04-09 $94.35 $94.72 $93.85 $94.71 $93.94 13,500
2021-04-08 $93.67 $93.95 $92.43 $93.93 $93.16 6,568
2021-04-07 $95.61 $95.61 $93.17 $93.29 $92.53 11,681
2021-04-06 $95.46 $96.34 $95.22 $95.24 $94.46 20,819
2021-04-05 $95.65 $95.94 $94.90 $95.28 $94.50 20,704
2021-04-01 $93.94 $94.62 $93.60 $94.46 $93.69 8,205
2021-03-31 $93.85 $94.14 $92.68 $93.80 $93.03 8,292
2021-03-30 $91.02 $93.54 $91.02 $93.07 $92.31 4,202
2021-03-29 $93.42 $94.02 $91.46 $91.46 $90.71 9,307
2021-03-26 $91.96 $93.49 $91.53 $93.49 $92.73 22,961
2021-03-25 $88.57 $90.97 $87.59 $90.97 $90.23 6,422
2021-03-24 $90.50 $91.63 $89.38 $89.38 $88.65 6,297
2021-03-23 $91.99 $92.41 $89.10 $89.46 $88.73 15,717
2021-03-22 $96.16 $96.16 $92.41 $92.88 $92.12 17,671
2021-03-19 $95.42 $95.42 $93.42 $94.59 $93.58 8,276
2021-03-18 $96.46 $97.78 $94.91 $95.07 $94.05 9,125
2021-03-17 $95.59 $96.57 $95.27 $96.46 $95.43 6,255
2021-03-16 $97.61 $97.61 $95.85 $96.03 $95.00 12,067
2021-03-15 $98.32 $98.51 $96.30 $97.82 $96.77 18,527
2021-03-12 $97.09 $98.05 $97.09 $97.98 $96.93 14,166
2021-03-11 $97.46 $97.46 $96.33 $96.93 $95.89 31,875
2021-03-10 $95.72 $96.17 $95.03 $95.91 $94.89 15,709
2021-03-09 $95.13 $95.15 $93.83 $93.94 $92.93 18,714
2021-03-08 $92.54 $94.70 $92.54 $93.74 $92.74 21,092
2021-03-05 $91.17 $92.18 $88.81 $92.18 $91.19 28,813
2021-03-04 $92.36 $92.36 $89.00 $89.87 $88.91 19,375
2021-03-03 $91.90 $93.29 $91.68 $92.60 $91.61 4,526
2021-03-02 $91.37 $91.65 $90.93 $91.05 $90.08 8,263
2021-03-01 $91.02 $92.60 $91.02 $92.21 $91.22 18,215
2021-02-26 $90.45 $90.82 $89.12 $89.56 $88.60 10,735
2021-02-25 $92.65 $92.65 $90.09 $90.22 $89.25 3,194
2021-02-24 $92.22 $93.18 $91.50 $93.12 $92.12 10,736
2021-02-23 $89.98 $91.27 $89.70 $90.94 $89.97 17,827
2021-02-22 $89.40 $91.47 $89.40 $90.98 $90.01 9,918
2021-02-19 $88.37 $89.57 $88.37 $89.56 $88.60 1,187
2021-02-18 $88.21 $88.34 $87.48 $87.99 $87.05 1,832
2021-02-17 $88.66 $88.92 $88.18 $88.92 $87.97 3,187
2021-02-16 $89.99 $89.99 $89.28 $89.28 $88.32 2,727
2021-02-12 $88.37 $89.42 $88.37 $89.30 $88.35 4,184
2021-02-11 $89.09 $89.09 $87.90 $88.94 $87.99 1,248
2021-02-10 $89.46 $89.79 $89.11 $89.11 $88.16 2,012
2021-02-09 $88.42 $89.98 $88.42 $89.47 $88.51 22,258
2021-02-08 $88.38 $89.06 $88.38 $89.06 $88.11 2,878
2021-02-05 $86.00 $86.24 $85.75 $86.24 $85.31 3,653
2021-02-04 $85.23 $85.28 $85.20 $85.28 $84.37 2,507
2021-02-03 $83.92 $84.02 $83.55 $83.55 $82.66 7,745
2021-02-02 $83.27 $83.93 $83.27 $83.93 $83.03 3,352
2021-02-01 $80.96 $82.67 $80.61 $82.67 $81.78 5,366
2021-01-29 $82.58 $82.96 $80.29 $80.29 $79.43 4,750
2021-01-28 $83.13 $83.41 $82.31 $82.42 $81.54 5,667
2021-01-27 $84.25 $84.25 $82.21 $83.26 $82.37 7,138
2021-01-26 $85.00 $85.57 $85.00 $85.52 $84.60 667
2021-01-25 $86.68 $86.68 $85.47 $85.95 $85.03 5,357
2021-01-22 $85.29 $86.68 $84.95 $86.68 $85.75 8,805
2021-01-21 $86.99 $86.99 $85.78 $85.90 $84.98 2,142
2021-01-20 $86.53 $86.92 $86.33 $86.69 $85.76 6,756
2021-01-19 $86.15 $86.95 $85.84 $86.10 $85.18 6,253
2021-01-15 $86.24 $86.24 $84.58 $85.17 $84.26 6,748
2021-01-14 $85.80 $87.34 $85.80 $87.19 $86.26 2,851
2021-01-13 $86.44 $86.44 $84.96 $85.14 $84.23 5,236
2021-01-12 $85.83 $86.43 $85.83 $86.43 $85.51 2,069
2021-01-11 $83.99 $84.65 $83.73 $84.65 $83.74 2,191
2021-01-08 $86.19 $86.19 $83.72 $84.57 $83.66 4,798
2021-01-07 $85.09 $85.70 $85.01 $85.62 $84.70 7,166
2021-01-06 $80.75 $85.33 $80.75 $84.64 $83.74 27,086
2021-01-05 $77.87 $80.65 $77.87 $80.08 $79.22 6,108
2021-01-04 $80.49 $80.49 $77.99 $78.14 $77.30 4,084
2020-12-31 $79.54 $79.77 $79.25 $79.73 $78.88 2,842
2020-12-30 $79.54 $79.73 $79.54 $79.71 $78.86 2,234
2020-12-29 $79.26 $79.26 $78.52 $78.95 $78.11 1,543
2020-12-28 $80.55 $80.69 $80.07 $80.07 $79.21 5,056
2020-12-24 $80.00 $80.07 $79.36 $79.36 $78.51 1,889
2020-12-23 $79.86 $79.86 $79.74 $79.79 $78.94 757
2020-12-22 $78.43 $78.88 $78.43 $78.88 $78.03 575
2020-12-21 $77.54 $78.42 $77.54 $78.38 $77.54 2,760
2020-12-18 $79.78 $79.89 $78.54 $78.76 $77.81 7,004
2020-12-17 $78.38 $78.79 $78.29 $78.79 $77.83 5,280
2020-12-16 $79.07 $79.07 $78.33 $78.62 $77.66 12,004
2020-12-15 $78.03 $79.39 $77.90 $79.39 $78.43 5,028
2020-12-14 $79.10 $79.10 $77.28 $77.28 $76.34 15,463
2020-12-11 $77.95 $78.14 $77.54 $78.07 $77.12 2,715
2020-12-10 $78.46 $78.46 $77.61 $78.15 $77.20 5,592
2020-12-09 $78.86 $79.55 $78.62 $78.85 $77.89 4,008
2020-12-08 $77.38 $78.42 $77.18 $78.42 $77.47 4,911
2020-12-07 $77.64 $77.64 $77.04 $77.52 $76.58 2,974
2020-12-04 $76.69 $77.77 $76.53 $77.75 $76.81 3,069
2020-12-03 $75.43 $76.14 $75.33 $75.52 $74.60 2,672
2020-12-02 $75.09 $75.14 $74.67 $75.14 $74.23 1,790
2020-12-01 $75.38 $75.66 $74.79 $75.13 $74.21 3,461
2020-11-30 $76.32 $76.32 $74.28 $74.37 $73.47 4,943
2020-11-27 $76.09 $76.37 $76.09 $76.32 $75.39 491
2020-11-25 $76.50 $76.72 $76.48 $76.55 $75.62 2,661
2020-11-24 $76.18 $77.58 $75.96 $77.42 $76.48 20,584
2020-11-23 $74.44 $75.42 $74.31 $75.15 $74.23 6,330
2020-11-20 $73.36 $73.61 $72.79 $73.49 $72.60 6,123
2020-11-19 $73.41 $73.82 $72.68 $73.82 $72.92 4,956
2020-11-18 $74.31 $74.48 $73.52 $73.55 $72.65 2,314
2020-11-17 $73.07 $74.00 $72.50 $73.95 $73.05 3,629
2020-11-16 $73.04 $73.78 $72.51 $73.69 $72.80 5,018
2020-11-13 $71.09 $71.59 $70.83 $71.47 $70.60 3,796
2020-11-12 $70.03 $70.11 $69.08 $69.63 $68.78 1,175
2020-11-11 $72.86 $72.86 $70.86 $71.28 $70.42 3,675
2020-11-10 $70.86 $72.37 $70.77 $72.34 $71.46 5,523
2020-11-09 $70.60 $72.70 $70.32 $70.32 $69.46 4,184
2020-11-06 $66.32 $66.45 $66.19 $66.34 $65.53 2,334
2020-11-05 $65.63 $67.39 $65.63 $67.10 $66.28 4,087
2020-11-04 $65.08 $65.46 $64.77 $64.84 $64.05 4,147
2020-11-03 $65.74 $66.09 $65.53 $66.09 $65.29 2,906
2020-11-02 $63.47 $64.19 $63.41 $64.19 $63.41 1,473
2020-10-30 $63.03 $63.16 $62.17 $62.54 $61.78 2,061
2020-10-29 $62.49 $63.41 $62.22 $63.35 $62.59 3,461
2020-10-28 $63.11 $63.11 $62.58 $62.58 $61.82 2,484
2020-10-27 $64.70 $64.74 $64.65 $64.65 $63.87 702
2020-10-26 $66.70 $66.70 $65.49 $65.76 $64.96 7,548
2020-10-23 $67.88 $67.88 $67.44 $67.44 $66.62 1,819
2020-10-22 $66.78 $67.19 $66.39 $67.19 $66.38 2,074
2020-10-21 $67.32 $67.32 $66.49 $66.49 $65.68 3,207
2020-10-20 $67.25 $67.25 $66.97 $66.97 $66.16 4,093
2020-10-19 $68.01 $68.15 $67.52 $67.52 $66.70 1,922
2020-10-16 $68.06 $68.30 $67.92 $68.14 $67.31 2,344
2020-10-15 $67.02 $67.92 $67.02 $67.92 $67.10 4,831
2020-10-14 $67.85 $67.85 $67.85 $67.85 $67.03 973
2020-10-13 $67.20 $67.46 $67.00 $67.31 $66.49 2,410
2020-10-12 $67.93 $68.14 $67.88 $68.14 $67.31 1,879
2020-10-09 $67.53 $67.95 $67.51 $67.51 $66.69 2,245
2020-10-08 $67.31 $67.39 $66.50 $67.15 $66.34 19,258
2020-10-07 $66.46 $66.46 $65.79 $66.33 $65.52 2,380
2020-10-06 $65.78 $66.42 $65.26 $65.26 $64.47 4,111
2020-10-05 $64.81 $65.05 $64.66 $65.05 $64.26 1,347
2020-10-02 $62.33 $63.75 $62.33 $63.75 $62.98 1,740
2020-10-01 $62.90 $62.90 $62.90 $62.90 $62.13 3,417
2020-09-30 $63.43 $63.57 $62.56 $62.56 $61.81 707
2020-09-29 $63.32 $63.32 $62.80 $62.80 $62.03 91,669
2020-09-28 $62.25 $63.37 $62.25 $63.17 $62.40 1,321
2020-09-25 $60.75 $61.49 $60.75 $61.39 $60.65 2,235
2020-09-24 $60.71 $60.87 $60.66 $60.85 $60.12 60,915
2020-09-23 $61.92 $61.92 $61.92 $61.92 $61.17 94
2020-09-22 $61.78 $61.92 $61.15 $61.92 $61.17 2,078
2020-09-21 $62.95 $62.95 $60.58 $61.26 $60.51 838
2020-09-18 $65.22 $65.45 $64.23 $64.23 $63.33 2,584
2020-09-17 $64.48 $65.15 $64.48 $64.94 $64.04 1,451
2020-09-16 $65.37 $65.37 $65.07 $65.07 $64.16 1,696
2020-09-15 $65.32 $65.32 $64.43 $64.43 $63.53 23,092
2020-09-14 $64.43 $64.47 $63.71 $64.47 $63.57 1,291
2020-09-11 $64.48 $64.49 $64.12 $64.12 $63.22 1,529
2020-09-10 $64.63 $64.63 $63.97 $63.97 $63.07 3,013
2020-09-09 $64.78 $64.99 $64.33 $64.68 $63.78 2,655
2020-09-08 $64.94 $65.29 $63.86 $64.72 $63.81 4,870
2020-09-04 $66.35 $66.35 $64.91 $65.86 $64.94 29,822
2020-09-03 $67.94 $67.94 $65.41 $65.55 $64.63 3,161
2020-09-02 $67.52 $67.97 $67.03 $67.82 $66.87 2,471
2020-09-01 $65.71 $67.13 $65.71 $67.13 $66.19 714
2020-08-31 $66.91 $66.91 $66.03 $66.03 $65.11 1,566
2020-08-28 $67.00 $67.03 $66.66 $67.03 $66.09 3,290
2020-08-27 $66.60 $66.80 $66.51 $66.62 $65.69 11,104
2020-08-26 $66.23 $66.42 $66.13 $66.27 $65.35 3,432
2020-08-25 $67.05 $67.05 $66.35 $66.58 $65.65 27,048
2020-08-24 $66.68 $66.90 $66.48 $66.90 $65.96 7,623
2020-08-21 $65.22 $65.77 $65.22 $65.75 $64.83 3,084
2020-08-20 $66.11 $66.18 $65.74 $66.05 $65.13 12,550
2020-08-19 $66.50 $67.28 $66.50 $66.66 $65.73 22,660
2020-08-18 $66.93 $67.17 $66.37 $66.37 $65.44 51,879
2020-08-17 $67.50 $67.56 $67.20 $67.20 $66.26 3,113
2020-08-14 $67.29 $67.44 $67.28 $67.39 $66.44 2,835
2020-08-13 $67.92 $67.95 $67.39 $67.44 $66.49 1,909
2020-08-12 $68.75 $68.93 $67.80 $67.97 $67.02 3,414
2020-08-11 $69.48 $69.48 $68.11 $68.11 $67.15 4,062
2020-08-10 $66.50 $68.06 $66.50 $67.94 $66.99 7,264
2020-08-07 $64.87 $66.30 $64.87 $66.25 $65.32 2,570
2020-08-06 $65.12 $65.12 $64.89 $64.91 $64.00 1,361
2020-08-05 $64.60 $65.39 $64.60 $65.39 $64.48 495
2020-08-04 $62.82 $63.32 $62.82 $63.32 $62.43 1,269
2020-08-03 $62.00 $63.07 $62.00 $62.96 $62.08 2,304
2020-07-31 $61.65 $62.06 $60.75 $61.98 $61.11 11,932
2020-07-30 $62.24 $62.24 $61.72 $62.13 $61.26 375
2020-07-29 $62.83 $62.83 $62.78 $62.78 $61.91 285
2020-07-28 $62.04 $62.04 $62.04 $62.04 $61.17 189
2020-07-27 $61.77 $62.04 $61.77 $62.04 $61.17 2,856
2020-07-24 $62.22 $62.22 $62.22 $62.22 $61.35 104
2020-07-23 $61.93 $62.22 $61.87 $62.22 $61.35 1,353
2020-07-22 $61.27 $61.31 $61.27 $61.31 $60.46 480
2020-07-21 $61.50 $61.79 $61.49 $61.51 $60.65 1,203
2020-07-20 $60.26 $60.54 $60.26 $60.41 $59.56 1,367
2020-07-17 $61.00 $61.15 $60.96 $61.10 $60.24 953
2020-07-16 $61.35 $61.36 $60.59 $60.85 $60.00 3,034
2020-07-15 $61.13 $61.18 $61.00 $61.11 $60.25 1,043
2020-07-14 $58.00 $58.65 $57.80 $58.60 $57.78 1,697
2020-07-13 $58.40 $58.67 $57.32 $57.32 $56.52 2,222
2020-07-10 $55.46 $57.36 $55.46 $57.33 $56.53 4,870
2020-07-09 $57.06 $57.85 $55.67 $55.67 $54.89 6,987
2020-07-08 $57.15 $57.22 $56.88 $57.22 $56.42 5,693
2020-07-07 $58.17 $58.28 $57.05 $57.27 $56.47 15,408
2020-07-06 $58.84 $58.84 $58.13 $58.41 $57.59 4,786
2020-07-02 $58.08 $58.96 $57.78 $57.78 $56.97 8,133
2020-07-01 $57.89 $57.89 $57.09 $57.61 $56.80 6,517
2020-06-30 $58.87 $59.00 $58.82 $58.85 $58.03 4,473
2020-06-29 $56.26 $58.30 $56.26 $58.18 $57.36 5,969
2020-06-26 $56.23 $56.25 $55.28 $55.52 $54.74 2,795
2020-06-25 $54.72 $56.14 $54.72 $56.14 $55.35 4,223
2020-06-24 $57.07 $57.30 $55.57 $55.66 $54.88 1,971
2020-06-23 $58.34 $58.34 $57.88 $57.95 $57.14 3,730
2020-06-22 $56.36 $57.50 $56.36 $57.50 $56.70 532
2020-06-19 $58.96 $59.13 $57.34 $57.34 $56.43 2,190
2020-06-18 $57.71 $58.62 $57.59 $58.22 $57.29 4,510
2020-06-17 $59.52 $59.52 $59.52 $59.52 $58.57 48
2020-06-16 $60.62 $60.62 $59.52 $59.52 $58.57 535
2020-06-15 $55.37 $57.36 $55.37 $57.36 $56.45 532
2020-06-12 $57.55 $57.55 $55.66 $55.95 $55.06 1,218
2020-06-11 $58.68 $58.68 $55.57 $55.57 $54.69 2,530
2020-06-10 $61.12 $61.79 $60.71 $61.79 $60.81 1,020
2020-06-09 $62.65 $63.52 $62.65 $63.07 $62.07 1,148
2020-06-08 $65.04 $65.75 $64.59 $64.59 $63.56 4,047
2020-06-05 $63.73 $65.08 $63.73 $64.18 $63.16 3,249
2020-06-04 $60.00 $61.69 $59.70 $61.52 $60.54 994
2020-06-03 $59.11 $60.61 $59.11 $60.61 $59.65 2,034
2020-06-02 $57.92 $58.13 $57.92 $57.98 $57.06 590
2020-06-01 $57.38 $57.43 $57.18 $57.22 $56.31 464
2020-05-29 $56.03 $56.44 $56.03 $56.44 $55.54 1,672
2020-05-28 $58.75 $58.82 $57.49 $57.49 $56.58 1,284
2020-05-27 $57.92 $59.60 $57.75 $59.20 $58.26 13,725
2020-05-26 $55.35 $56.59 $55.35 $56.59 $55.69 2,357
2020-05-22 $53.15 $53.42 $53.12 $53.42 $52.57 4,120
2020-05-21 $53.69 $53.69 $53.30 $53.30 $52.45 1,000
2020-05-20 $53.29 $53.29 $53.10 $53.22 $52.37 1,007
2020-05-19 $51.78 $51.81 $51.43 $51.43 $50.61 832
2020-05-18 $50.09 $52.45 $50.09 $52.45 $51.62 4,846
2020-05-15 $48.13 $48.39 $48.13 $48.17 $47.40 3,312
2020-05-14 $44.87 $47.37 $44.84 $47.24 $46.49 3,048
2020-05-13 $48.68 $48.68 $46.80 $47.12 $46.37 4,717
2020-05-12 $50.34 $50.34 $48.82 $48.82 $48.04 962
2020-05-11 $51.34 $51.56 $50.70 $51.33 $50.51 2,963
2020-05-08 $50.98 $52.25 $50.98 $52.25 $51.42 1,964
2020-05-07 $50.32 $50.32 $49.89 $49.89 $49.10 1,499
2020-05-06 $49.73 $49.85 $49.27 $49.27 $48.49 3,054
2020-05-05 $51.29 $51.29 $50.28 $50.29 $49.49 966
2020-05-04 $49.59 $50.02 $49.59 $50.02 $49.22 511
2020-05-01 $51.19 $51.19 $49.88 $50.50 $49.70 3,309
2020-04-30 $54.04 $54.04 $52.99 $52.99 $52.15 8,583
2020-04-29 $53.70 $55.35 $53.42 $55.01 $54.13 14,589
2020-04-28 $51.77 $52.59 $51.64 $52.31 $51.48 11,737
2020-04-27 $49.48 $50.89 $49.48 $50.82 $50.01 1,577
2020-04-24 $48.66 $48.66 $47.69 $48.46 $47.69 7,294
2020-04-23 $47.85 $48.72 $47.85 $48.19 $47.42 1,579
2020-04-22 $48.01 $48.01 $47.15 $47.45 $46.70 6,551
2020-04-21 $47.22 $47.22 $46.51 $46.90 $46.15 8,300
2020-04-20 $48.35 $48.98 $48.06 $48.06 $47.30 15,364
2020-04-17 $48.82 $49.67 $48.82 $49.66 $48.87 25,945
2020-04-16 $47.95 $47.95 $46.90 $47.05 $46.30 1,556
2020-04-15 $49.24 $49.24 $47.17 $47.48 $46.72 9,807
2020-04-14 $51.00 $51.00 $49.75 $50.28 $49.48 5,103
2020-04-13 $51.06 $51.06 $49.20 $49.59 $48.80 908
2020-04-09 $50.04 $51.72 $50.04 $51.72 $50.90 8,590
2020-04-08 $48.72 $49.81 $48.25 $49.66 $48.87 5,548
2020-04-07 $49.53 $49.53 $47.51 $47.64 $46.88 8,848
2020-04-06 $44.03 $47.40 $44.03 $47.40 $46.65 10,106
2020-04-03 $45.51 $45.51 $42.87 $43.26 $42.57 7,087
2020-04-02 $44.77 $45.44 $44.72 $45.44 $44.72 1,482
2020-04-01 $46.20 $46.45 $44.58 $44.58 $43.87 4,214
2020-03-31 $48.00 $48.42 $47.51 $48.02 $47.26 2,954
2020-03-30 $47.43 $48.00 $46.34 $48.00 $47.24 2,795
2020-03-27 $47.56 $48.33 $46.62 $46.63 $45.89 25,902
2020-03-26 $46.23 $49.24 $46.04 $49.24 $48.46 17,018
2020-03-25 $44.93 $46.11 $44.04 $45.16 $44.44 12,603
2020-03-24 $43.66 $44.69 $43.57 $44.69 $43.98 12,284
2020-03-23 $42.70 $42.72 $40.03 $40.59 $39.94 12,014
2020-03-20 $43.79 $45.14 $41.48 $41.48 $40.69 11,737
2020-03-19 $41.53 $44.07 $40.48 $43.80 $42.97 6,604
2020-03-18 $45.97 $45.97 $41.16 $41.76 $40.97 10,977
2020-03-17 $43.89 $47.16 $43.42 $47.16 $46.26 4,183
2020-03-16 $42.88 $46.43 $42.88 $44.17 $43.33 11,630
2020-03-13 $47.32 $49.51 $45.87 $49.51 $48.57 15,109
2020-03-12 $49.12 $50.15 $45.57 $46.21 $45.33 9,067
2020-03-11 $55.12 $55.12 $53.09 $53.09 $52.08 3,400
2020-03-10 $57.53 $57.53 $55.18 $56.62 $55.54 15,237
2020-03-09 $56.45 $57.03 $54.92 $55.60 $54.54 29,076
2020-03-06 $59.80 $60.90 $59.49 $60.84 $59.68 2,280
2020-03-05 $62.26 $62.26 $61.65 $61.81 $60.64 2,137
2020-03-04 $62.61 $64.36 $62.61 $64.36 $63.14 1,921
2020-03-03 $63.55 $64.19 $62.34 $62.34 $61.16 1,292
2020-03-02 $62.65 $63.67 $62.65 $63.67 $62.46 9,368
2020-02-28 $61.83 $62.41 $61.38 $61.97 $60.79 6,663
2020-02-27 $63.81 $65.69 $63.20 $63.57 $62.36 6,489
2020-02-26 $66.96 $66.96 $65.36 $65.36 $64.12 14,526
2020-02-25 $67.78 $67.78 $66.55 $66.56 $65.30 2,488
2020-02-24 $69.43 $69.48 $69.12 $69.48 $68.16 6,292
2020-02-21 $71.70 $71.94 $71.57 $71.67 $70.31 10,136
2020-02-20 $71.69 $72.50 $71.69 $72.11 $70.74 22,841
2020-02-19 $71.49 $71.91 $71.49 $71.60 $70.24 4,842
2020-02-18 $72.13 $72.21 $71.63 $71.63 $70.27 18,990
2020-02-14 $72.30 $72.30 $71.98 $72.14 $70.77 800
2020-02-13 $72.51 $72.61 $72.51 $72.61 $71.23 354
2020-02-12 $72.28 $72.31 $72.14 $72.26 $70.89 719
2020-02-11 $72.28 $72.28 $71.82 $71.82 $70.46 23,925
2020-02-10 $70.48 $70.95 $70.48 $70.90 $69.55 1,171
2020-02-07 $71.22 $71.22 $71.22 $71.22 $69.87 684
2020-02-06 $72.31 $72.31 $71.88 $71.88 $70.51 391
2020-02-05 $72.04 $72.78 $71.88 $72.69 $71.31 1,606
2020-02-04 $70.99 $71.15 $70.99 $71.15 $69.80 394
2020-02-03 $69.93 $70.01 $69.77 $69.81 $68.48 13,085
2020-01-31 $69.46 $69.70 $69.14 $69.35 $68.03 3,680
2020-01-30 $70.82 $71.09 $70.22 $71.09 $69.74 4,683
2020-01-29 $72.01 $72.01 $71.20 $71.28 $69.93 23,494
2020-01-28 $71.45 $71.81 $71.45 $71.81 $70.45 11,191
2020-01-27 $71.12 $71.51 $71.12 $71.28 $69.93 535
2020-01-24 $72.50 $72.50 $71.77 $71.77 $70.41 393
2020-01-23 $72.45 $72.79 $72.45 $72.79 $71.41 899
2020-01-22 $73.45 $73.45 $72.64 $72.85 $71.47 1,119
2020-01-21 $73.30 $73.30 $73.30 $73.30 $71.91 385
2020-01-17 $74.24 $74.24 $73.96 $73.96 $72.55 662
2020-01-16 $74.23 $74.23 $74.02 $74.11 $72.70 4,311
2020-01-15 $72.66 $72.66 $72.66 $72.66 $71.28 173
2020-01-14 $73.09 $73.12 $72.66 $72.66 $71.28 1,199
2020-01-13 $72.16 $72.73 $72.16 $72.73 $71.35 500
2020-01-10 $71.60 $71.89 $71.60 $71.89 $70.52 1,250
2020-01-09 $72.54 $72.66 $72.41 $72.60 $71.22 7,723
2020-01-08 $72.39 $72.50 $71.98 $72.32 $70.95 9,889
2020-01-07 $71.76 $71.98 $71.76 $71.95 $70.58 2,275
2020-01-06 $71.81 $72.27 $71.74 $72.19 $70.82 3,635
2020-01-03 $71.35 $72.05 $71.14 $72.05 $70.68 1,125
2020-01-02 $71.67 $71.96 $71.65 $71.96 $70.59 2,437
2019-12-31 $71.77 $71.77 $71.77 $71.77 $70.41 536
2019-12-30 $71.89 $71.89 $71.89 $71.89 $70.52 471
2019-12-27 $72.28 $72.39 $71.77 $72.00 $70.63 16,149
2019-12-26 $72.11 $72.18 $72.11 $72.18 $70.81 873
2019-12-24 $72.02 $72.36 $72.02 $72.33 $70.96 639
2019-12-23 $71.88 $72.35 $71.88 $72.35 $70.98 425
2019-12-20 $72.49 $72.49 $72.39 $72.48 $70.96 535
2019-12-19 $72.27 $72.27 $72.16 $72.16 $70.65 270
2019-12-18 $72.45 $72.45 $71.66 $72.22 $70.71 2,369
2019-12-17 $72.11 $72.35 $72.01 $72.18 $70.67 719
2019-12-16 $72.40 $72.52 $71.94 $71.94 $70.43 1,693
2019-12-13 $72.15 $72.15 $71.63 $71.71 $70.21 2,170
2019-12-12 $71.43 $72.41 $71.43 $72.32 $70.80 9,867
2019-12-11 $71.00 $71.22 $70.90 $71.22 $69.73 1,451
2019-12-10 $70.74 $71.14 $70.74 $71.14 $69.65 1,108
2019-12-09 $71.00 $71.29 $70.86 $70.86 $69.38 1,610
2019-12-06 $71.20 $71.59 $71.20 $71.36 $69.86 5,553
2019-12-05 $70.01 $70.23 $70.01 $70.23 $68.76 393
2019-12-04 $69.89 $69.89 $69.79 $69.79 $68.33 386
2019-12-03 $68.61 $69.17 $68.61 $69.17 $67.72 1,761
2019-12-02 $70.22 $70.52 $69.64 $69.64 $68.18 2,371
2019-11-29 $70.81 $70.81 $70.46 $70.52 $69.04 1,730
2019-11-27 $71.26 $71.28 $71.10 $71.17 $69.68 981
2019-11-26 $71.35 $71.35 $70.27 $70.27 $68.80 1,402
2019-11-25 $70.06 $71.25 $69.85 $71.25 $69.76 8,477
2019-11-22 $68.96 $69.52 $68.96 $69.41 $67.96 1,269
2019-11-21 $68.91 $68.91 $68.91 $68.91 $67.47 485
2019-11-20 $69.50 $69.65 $69.40 $69.53 $68.07 3,057
2019-11-19 $69.94 $70.37 $69.89 $70.06 $68.59 1,125
2019-11-18 $69.65 $69.87 $69.65 $69.87 $68.41 2,404
2019-11-15 $70.56 $70.56 $70.17 $70.25 $68.78 1,476
2019-11-14 $70.43 $70.43 $70.43 $70.43 $68.95 661
2019-11-13 $70.19 $70.25 $70.06 $70.25 $68.78 3,553
2019-11-12 $70.99 $71.10 $70.99 $71.04 $69.55 929
2019-11-11 $71.06 $71.06 $70.79 $70.79 $69.31 13,040
2019-11-08 $71.11 $71.65 $71.11 $71.53 $70.03 37,252
2019-11-07 $71.62 $71.62 $71.09 $71.09 $69.60 1,050
2019-11-06 $71.09 $71.09 $70.89 $70.89 $69.40 621
2019-11-05 $71.15 $71.48 $71.15 $71.42 $69.92 1,595
2019-11-04 $70.71 $70.92 $70.57 $70.92 $69.43 1,775
2019-11-01 $69.40 $70.13 $69.40 $70.08 $68.61 6,164
2019-10-31 $68.67 $68.73 $68.64 $68.73 $67.29 783
2019-10-30 $69.52 $69.70 $69.52 $69.70 $68.24 479
2019-10-29 $70.37 $70.37 $70.29 $70.29 $68.82 689
2019-10-28 $69.14 $70.03 $69.14 $70.03 $68.56 7,290
2019-10-25 $68.45 $69.44 $68.45 $69.20 $67.75 7,570
2019-10-24 $67.93 $68.01 $67.93 $68.01 $66.58 899
2019-10-23 $68.21 $68.21 $68.21 $68.21 $66.78 294
2019-10-22 $67.81 $68.05 $67.81 $68.05 $66.62 559
2019-10-21 $67.64 $68.16 $67.64 $67.78 $66.36 1,183
2019-10-18 $67.60 $67.60 $67.60 $67.60 $66.18 57
2019-10-17 $67.02 $67.66 $67.02 $67.60 $66.18 2,344
2019-10-16 $67.38 $67.41 $67.34 $67.41 $66.00 790
2019-10-15 $66.26 $66.76 $66.26 $66.76 $65.36 733
2019-10-14 $65.71 $65.93 $65.71 $65.93 $64.55 985
2019-10-11 $66.75 $67.14 $66.30 $66.30 $64.91 1,265
2019-10-10 $64.74 $64.75 $64.74 $64.75 $63.39 295
2019-10-09 $64.30 $64.46 $64.15 $64.46 $63.11 5,212
2019-10-08 $63.97 $64.39 $63.88 $64.38 $63.03 3,657
2019-10-07 $64.56 $65.20 $64.56 $64.95 $63.59 2,104
2019-10-04 $64.57 $65.25 $64.46 $65.25 $63.88 1,536
2019-10-03 $63.71 $64.34 $63.55 $64.32 $62.97 3,254
2019-10-02 $64.26 $64.66 $64.26 $64.66 $63.31 1,084
2019-10-01 $65.41 $65.41 $65.35 $65.38 $64.01 684
2019-09-30 $67.40 $67.57 $67.14 $67.16 $65.75 3,771
2019-09-27 $67.48 $67.48 $67.25 $67.25 $65.84 420
2019-09-26 $67.44 $67.44 $67.44 $67.44 $66.03 188
2019-09-25 $67.44 $67.82 $67.37 $67.82 $66.40 983
2019-09-24 $67.63 $67.63 $66.80 $66.91 $65.51 5,351
2019-09-23 $67.46 $67.74 $67.46 $67.73 $66.31 1,002
2019-09-20 $68.29 $68.29 $68.29 $68.29 $66.75 686
2019-09-19 $69.12 $69.12 $68.26 $68.26 $66.72 2,890
2019-09-18 $68.17 $68.31 $68.17 $68.31 $66.77 462
2019-09-17 $69.04 $69.54 $69.02 $69.54 $67.97 930
2019-09-16 $69.57 $69.98 $69.48 $69.61 $68.04 7,701
2019-09-13 $69.76 $69.96 $69.56 $69.60 $68.03 5,024
2019-09-12 $68.49 $68.50 $68.49 $68.49 $66.94 1,387
2019-09-11 $67.54 $68.73 $67.54 $68.73 $67.18 17,950
2019-09-10 $66.05 $66.96 $66.05 $66.96 $65.45 710
2019-09-09 $64.80 $66.12 $64.80 $66.12 $64.63 1,828
2019-09-06 $65.32 $65.32 $64.95 $64.96 $63.49 874
2019-09-05 $63.98 $65.48 $63.98 $65.18 $63.71 3,175
2019-09-04 $63.70 $63.70 $63.44 $63.63 $62.19 4,189
2019-09-03 $63.60 $63.60 $62.84 $62.86 $61.44 3,679
2019-08-30 $63.96 $64.26 $63.96 $64.26 $62.81 2,012
2019-08-29 $63.75 $63.95 $63.75 $63.95 $62.51 455
2019-08-28 $61.51 $62.77 $61.51 $62.77 $61.35 2,260
2019-08-27 $62.46 $62.76 $61.82 $61.82 $60.42 14,387
2019-08-26 $62.05 $62.43 $62.05 $62.18 $60.78 27,979
2019-08-23 $63.76 $63.99 $62.04 $62.06 $60.66 1,808
2019-08-22 $64.57 $64.57 $64.24 $64.31 $62.86 931
2019-08-21 $64.35 $64.63 $64.35 $64.63 $63.17 1,313
2019-08-20 $64.10 $64.20 $63.90 $63.98 $62.54 2,448
2019-08-19 $64.30 $64.91 $64.30 $64.58 $63.12 2,217
2019-08-16 $63.16 $63.98 $63.15 $63.92 $62.48 2,626
2019-08-15 $62.35 $62.76 $62.24 $62.31 $60.90 3,038
2019-08-14 $63.46 $63.46 $62.43 $62.52 $61.11 2,896
2019-08-13 $64.98 $65.14 $64.34 $64.45 $63.00 3,829
2019-08-12 $63.92 $64.14 $63.68 $63.69 $62.25 2,142
2019-08-09 $65.20 $65.20 $64.65 $64.65 $63.19 1,258
2019-08-08 $64.79 $65.93 $64.79 $65.93 $64.44 2,437
2019-08-07 $63.72 $64.59 $63.72 $64.59 $63.13 1,318
2019-08-06 $64.29 $64.56 $63.74 $64.56 $63.10 1,889
2019-08-05 $63.99 $64.11 $63.63 $63.63 $62.19 1,713
2019-08-02 $65.30 $65.64 $65.14 $65.49 $64.01 2,679
2019-08-01 $67.00 $67.00 $66.36 $66.36 $64.86 556
2019-07-31 $68.12 $68.49 $67.30 $67.89 $66.36 1,546
2019-07-30 $66.41 $67.35 $66.41 $67.30 $65.78 1,058
2019-07-29 $67.04 $67.04 $66.73 $66.83 $65.32 1,803
2019-07-26 $67.15 $67.64 $67.15 $67.60 $66.07 2,917
2019-07-25 $67.84 $67.95 $67.19 $67.19 $65.67 2,278
2019-07-24 $67.14 $68.00 $67.00 $68.00 $66.47 2,104
2019-07-23 $66.09 $66.67 $66.09 $66.67 $65.17 2,682
2019-07-22 $66.13 $66.68 $66.12 $66.12 $64.63 1,909
2019-07-19 $66.75 $66.96 $66.35 $66.35 $64.85 1,097
2019-07-18 $65.88 $66.26 $65.88 $66.26 $64.76 1,453
2019-07-17 $66.33 $66.45 $65.91 $65.91 $64.42 1,345
2019-07-16 $67.00 $67.00 $66.84 $66.90 $65.39 919
2019-07-15 $66.26 $66.26 $66.25 $66.25 $64.75 610
2019-07-12 $65.49 $66.53 $65.49 $66.53 $65.03 2,409
2019-07-11 $65.43 $65.61 $65.43 $65.60 $64.12 1,505
2019-07-10 $66.25 $66.25 $66.08 $66.11 $64.62 892
2019-07-09 $66.04 $66.22 $65.85 $66.22 $64.73 4,181
2019-07-08 $66.69 $66.69 $66.28 $66.32 $64.82 3,088
2019-07-05 $66.44 $66.74 $66.44 $66.74 $65.23 1,425
2019-07-03 $66.29 $66.70 $66.29 $66.54 $65.04 5,239
2019-07-02 $66.63 $66.64 $66.24 $66.26 $64.76 14,069
2019-07-01 $67.41 $68.09 $66.41 $66.53 $65.03 6,460
2019-06-28 $66.00 $67.11 $66.00 $66.63 $65.13 5,278
2019-06-27 $64.72 $65.59 $64.72 $65.59 $64.11 2,532
2019-06-26 $64.72 $64.74 $64.21 $64.51 $63.05 8,141
2019-06-25 $64.63 $64.63 $64.11 $64.34 $62.89 2,466
2019-06-24 $65.00 $65.00 $64.71 $64.71 $63.25 2,706
2019-06-21 $65.75 $66.15 $65.10 $65.10 $63.53 4,508
2019-06-20 $65.70 $66.13 $65.61 $65.94 $64.35 2,730
2019-06-19 $65.62 $65.62 $64.70 $65.17 $63.60 3,383
2019-06-18 $64.96 $65.60 $64.96 $65.11 $63.54 4,661
2019-06-17 $64.38 $64.63 $64.38 $64.42 $62.87 2,043
2019-06-14 $65.94 $65.94 $64.80 $64.80 $63.24 2,776
2019-06-13 $65.26 $65.51 $65.00 $65.40 $63.82 6,295
2019-06-12 $64.56 $64.73 $64.53 $64.59 $63.03 4,484
2019-06-11 $65.66 $65.66 $64.21 $64.43 $62.88 3,162
2019-06-10 $64.77 $65.12 $64.77 $64.90 $63.33 2,666
2019-06-07 $64.04 $64.43 $64.01 $64.23 $62.68 5,727
2019-06-06 $63.95 $63.98 $63.12 $63.60 $62.07 14,258
2019-06-05 $63.51 $64.20 $63.51 $63.82 $62.28 3,441
2019-06-04 $62.83 $63.78 $62.79 $63.78 $62.24 2,189
2019-06-03 $61.73 $62.03 $61.66 $62.03 $60.53 8,214
2019-05-31 $61.29 $61.50 $61.08 $61.16 $59.68 6,688
2019-05-30 $62.46 $62.46 $61.84 $62.19 $60.69 51,427
2019-05-29 $62.02 $62.30 $62.02 $62.30 $60.80 1,392
2019-05-28 $63.04 $63.18 $62.74 $62.84 $61.32 2,123
2019-05-24 $63.05 $63.05 $62.83 $63.02 $61.50 1,040
2019-05-23 $63.74 $63.74 $62.69 $63.00 $61.48 2,688
2019-05-22 $64.62 $64.62 $64.30 $64.30 $62.75 692
2019-05-21 $63.83 $64.69 $63.83 $64.69 $63.13 1,106
2019-05-20 $63.40 $64.08 $63.40 $64.08 $62.53 1,210
2019-05-17 $64.46 $64.95 $64.01 $64.01 $62.47 2,274
2019-05-16 $65.04 $65.40 $65.04 $65.27 $63.70 2,041
2019-05-15 $64.10 $64.80 $64.10 $64.80 $63.24 1,713
2019-05-14 $64.26 $64.89 $64.26 $64.89 $63.32 1,324
2019-05-13 $64.12 $64.25 $63.93 $64.25 $62.70 4,435
2019-05-10 $65.74 $66.03 $64.64 $65.80 $64.21 2,140
2019-05-09 $65.45 $65.75 $65.45 $65.75 $64.16 3,488
2019-05-08 $66.62 $66.62 $66.11 $66.17 $64.57 5,608
2019-05-07 $67.12 $67.34 $66.11 $66.11 $64.51 3,654
2019-05-06 $66.38 $67.42 $66.38 $67.42 $65.79 7,174
2019-05-03 $66.70 $66.94 $66.70 $66.94 $65.32 2,015
2019-05-02 $66.07 $66.07 $65.81 $66.04 $64.45 2,678
2019-05-01 $67.01 $67.37 $65.93 $65.93 $64.34 5,883
2019-04-30 $66.85 $66.91 $66.72 $66.79 $65.18 2,832
2019-04-29 $66.50 $67.14 $66.50 $67.14 $65.52 3,141
2019-04-26 $65.93 $66.13 $65.53 $66.08 $64.48 2,257
2019-04-25 $66.65 $66.65 $65.74 $65.82 $64.23 1,799
2019-04-24 $66.62 $67.01 $66.62 $66.77 $65.16 1,424
2019-04-23 $66.05 $66.62 $66.05 $66.62 $65.01 821
2019-04-22 $65.88 $65.88 $65.73 $65.73 $64.14 1,040
2019-04-18 $65.96 $66.29 $65.96 $66.12 $64.52 1,251
2019-04-17 $66.24 $66.24 $66.11 $66.11 $64.51 636
2019-04-16 $65.87 $65.96 $65.69 $65.96 $64.37 765
2019-04-15 $65.80 $66.29 $65.54 $65.54 $63.96 4,432
2019-04-12 $65.90 $65.90 $65.51 $65.77 $64.18 1,358
2019-04-11 $65.18 $65.24 $64.93 $65.24 $63.67 2,686
2019-04-10 $64.31 $64.92 $64.07 $64.88 $63.31 3,207
2019-04-09 $64.47 $64.50 $64.15 $64.15 $62.60 1,794
2019-04-08 $64.60 $65.00 $64.60 $64.87 $63.30 2,464
2019-04-05 $64.92 $65.04 $64.68 $64.76 $63.20 3,349
2019-04-04 $64.04 $64.14 $64.04 $64.14 $62.59 1,517
2019-04-03 $63.58 $64.13 $63.45 $63.57 $62.04 3,249
2019-04-02 $63.83 $64.01 $63.32 $63.35 $61.82 5,137
2019-04-01 $62.83 $63.77 $62.83 $63.77 $62.23 3,479
2019-03-29 $63.01 $63.01 $62.75 $62.95 $61.43 6,380
2019-03-28 $62.25 $62.52 $62.25 $62.49 $60.98 682
2019-03-27 $61.58 $62.12 $61.57 $62.12 $60.62 1,270
2019-03-26 $61.66 $61.98 $61.52 $61.70 $60.21 2,578
2019-03-25 $60.96 $61.22 $60.96 $61.10 $59.63 1,593
2019-03-22 $63.11 $63.11 $61.42 $61.42 $59.94 1,446
2019-03-21 $63.40 $63.72 $63.40 $63.72 $62.18 1,816
2019-03-20 $62.80 $62.94 $62.49 $62.72 $61.21 2,745
2019-03-19 $64.32 $64.32 $63.53 $63.53 $62.00 9,066
2019-03-18 $63.02 $63.98 $63.02 $63.98 $62.44 8,659
2019-03-15 $63.09 $63.78 $63.00 $63.00 $61.38 3,431
2019-03-14 $63.24 $63.39 $63.09 $63.18 $61.56 2,135
2019-03-13 $63.37 $63.70 $63.37 $63.43 $61.80 2,673
2019-03-12 $63.30 $63.37 $62.93 $63.08 $61.46 3,628
2019-03-11 $62.45 $63.37 $62.45 $63.30 $61.68 7,431
2019-03-08 $62.20 $62.51 $62.08 $62.51 $60.91 923
2019-03-07 $62.64 $62.88 $62.47 $62.74 $61.13 1,523
2019-03-06 $64.67 $64.67 $63.36 $63.54 $61.91 6,493
2019-03-05 $64.69 $64.72 $64.54 $64.54 $62.88 2,113
2019-03-04 $65.77 $65.77 $64.71 $64.79 $63.13 6,201
2019-03-01 $65.86 $65.86 $65.86 $65.86 $64.17 331
2019-02-28 $65.86 $65.86 $65.86 $65.86 $64.17 400
2019-02-27 $65.32 $65.86 $65.19 $65.86 $64.17 3,037
2019-02-26 $66.68 $66.85 $66.41 $66.41 $64.71 4,105
2019-02-25 $67.44 $67.45 $67.08 $67.08 $65.35 4,305
2019-02-22 $66.78 $66.78 $66.47 $66.60 $64.89 9,111
2019-02-21 $66.67 $66.67 $66.43 $66.56 $64.85 5,480
2019-02-20 $66.35 $66.64 $66.35 $66.49 $64.78 1,475
2019-02-19 $65.58 $66.43 $65.58 $66.39 $64.69 2,698
2019-02-15 $65.13 $65.70 $65.04 $65.68 $63.99 3,982
2019-02-14 $64.45 $65.07 $64.31 $65.00 $63.33 2,112
2019-02-13 $64.36 $64.50 $64.18 $64.34 $62.69 3,272
2019-02-12 $63.99 $64.05 $63.92 $63.95 $62.31 11,656
2019-02-11 $62.60 $62.96 $62.60 $62.96 $61.34 2,015
2019-02-08 $62.28 $62.34 $61.66 $62.32 $60.72 9,088
2019-02-07 $61.83 $62.16 $61.83 $62.14 $60.54 22,805
2019-02-06 $62.87 $63.27 $62.87 $63.13 $61.51 1,683
2019-02-05 $63.06 $63.14 $62.65 $63.06 $61.44 27,311
2019-02-04 $61.70 $62.75 $61.69 $62.75 $61.14 216,039
2019-02-01 $62.11 $62.13 $61.62 $61.89 $60.30 235,566
2019-01-31 $61.40 $62.33 $61.34 $61.87 $60.28 9,310
2019-01-30 $60.56 $61.66 $60.56 $61.22 $59.65 17,091
2019-01-29 $60.16 $60.67 $60.16 $60.67 $59.11 39,633
2019-01-28 $60.17 $60.46 $59.98 $60.24 $58.69 68,274
2019-01-25 $61.25 $61.25 $60.68 $60.68 $59.12 4,806
2019-01-24 $60.23 $60.62 $60.23 $60.24 $58.69 3,019
2019-01-23 $60.63 $61.13 $59.87 $59.87 $58.33 3,863
2019-01-22 $61.35 $61.35 $60.34 $60.34 $58.79 5,837
2019-01-18 $61.55 $62.04 $61.55 $61.63 $60.05 4,286
2019-01-17 $59.92 $61.14 $59.92 $60.69 $59.13 13,343
2019-01-16 $59.81 $59.96 $59.74 $59.85 $58.31 3,436
2019-01-15 $59.78 $59.78 $59.20 $59.68 $58.15 3,483
2019-01-14 $59.49 $59.92 $59.39 $59.77 $58.24 3,161
2019-01-11 $59.66 $60.04 $59.50 $60.04 $58.50 3,536
2019-01-10 $59.37 $59.82 $59.21 $59.70 $58.17 5,341
2019-01-09 $59.22 $59.86 $59.02 $59.86 $58.32 5,951
2019-01-08 $58.10 $58.74 $58.10 $58.66 $57.15 4,182
2019-01-07 $56.82 $57.88 $56.68 $57.69 $56.21 4,806
2019-01-04 $56.50 $56.94 $56.50 $56.66 $55.21 28,528
2019-01-03 $55.89 $55.89 $54.67 $54.67 $53.27 4,581
2019-01-02 $55.01 $56.38 $54.86 $56.38 $54.93 5,600
2018-12-31 $55.57 $55.85 $55.18 $55.67 $54.24 39,034
2018-12-28 $55.55 $56.09 $54.96 $55.24 $53.82 9,951
2018-12-27 $53.50 $54.98 $53.29 $54.98 $53.57 15,903
2018-12-26 $52.65 $55.10 $52.15 $55.10 $53.69 32,245
2018-12-24 $52.95 $53.16 $52.49 $52.49 $51.14 8,129
2018-12-21 $54.75 $55.01 $53.39 $53.39 $51.92 21,986
2018-12-20 $55.42 $55.57 $54.10 $54.42 $52.92 21,318
2018-12-19 $56.75 $57.27 $55.26 $55.58 $54.05 17,944
2018-12-18 $56.70 $57.27 $56.70 $56.85 $55.28 5,371
2018-12-17 $56.57 $57.57 $55.84 $55.84 $54.30 15,860
2018-12-14 $57.00 $58.10 $57.00 $57.06 $55.49 3,858
2018-12-13 $58.90 $58.90 $57.69 $57.70 $56.11 10,743
2018-12-12 $59.12 $59.65 $59.00 $59.06 $57.43 12,048
2018-12-11 $59.04 $59.10 $57.53 $57.96 $56.36 44,808
2018-12-10 $58.52 $58.52 $57.82 $57.95 $56.35 7,284
2018-12-07 $59.79 $60.49 $58.44 $58.55 $56.93 4,508
2018-12-06 $58.96 $60.00 $58.46 $60.00 $58.34 8,907
2018-12-04 $63.00 $63.00 $60.18 $60.18 $58.52 6,097
2018-12-03 $64.46 $64.47 $63.36 $63.77 $62.01 9,951
2018-11-30 $63.06 $63.63 $63.06 $63.63 $61.87 3,528
2018-11-29 $63.23 $63.29 $62.97 $63.11 $61.37 3,796
2018-11-28 $62.14 $63.65 $61.76 $63.41 $61.66 4,734
2018-11-27 $62.21 $62.38 $61.60 $61.60 $59.90 4,702
2018-11-26 $62.41 $62.83 $62.20 $62.54 $60.81 4,326
2018-11-23 $61.71 $62.28 $61.71 $62.20 $60.48 1,533
2018-11-21 $61.53 $62.63 $61.53 $62.24 $60.52 12,684
2018-11-20 $61.83 $62.69 $61.40 $61.40 $59.71 20,751
2018-11-19 $63.82 $63.82 $63.02 $63.41 $61.66 3,998
2018-11-16 $63.92 $64.65 $63.92 $64.65 $62.87 4,443
2018-11-15 $63.20 $64.35 $62.90 $64.35 $62.57 4,669
2018-11-14 $64.69 $64.71 $63.56 $64.11 $62.34 3,036
2018-11-13 $64.36 $65.37 $64.08 $64.54 $62.76 2,729
2018-11-12 $65.52 $65.52 $64.19 $64.19 $62.42 4,448
2018-11-09 $66.23 $66.63 $65.13 $65.13 $63.33 3,073
2018-11-08 $66.81 $67.34 $66.62 $66.77 $64.93 11,723
2018-11-07 $66.36 $67.00 $65.92 $67.00 $65.15 5,003
2018-11-06 $65.88 $66.27 $65.69 $65.84 $64.02 16,194
2018-11-05 $65.08 $65.36 $64.59 $65.36 $63.56 5,388
2018-11-02 $65.82 $65.82 $64.94 $64.94 $63.15 4,193
2018-11-01 $63.82 $64.76 $63.82 $64.76 $62.97 39,170
2018-10-31 $64.02 $64.24 $63.37 $63.37 $61.62 8,143
2018-10-30 $60.76 $62.26 $60.76 $62.14 $60.43 6,130
2018-10-29 $62.87 $63.34 $60.93 $61.16 $59.47 7,496
2018-10-26 $61.50 $62.84 $60.76 $62.07 $60.36 87,689
2018-10-25 $61.55 $62.76 $61.55 $62.51 $60.79 42,968
2018-10-24 $63.58 $63.61 $61.21 $61.21 $59.52 5,825
2018-10-23 $63.59 $64.03 $62.96 $63.60 $61.85 44,854
2018-10-22 $64.33 $65.18 $64.33 $64.84 $63.05 16,360
2018-10-19 $65.44 $65.44 $64.13 $64.36 $62.58 11,320
2018-10-18 $66.18 $66.18 $64.86 $64.86 $63.07 6,688
2018-10-17 $66.96 $66.96 $65.88 $66.43 $64.60 3,448
2018-10-16 $65.86 $67.44 $65.86 $67.44 $65.58 38,946
2018-10-15 $64.94 $65.69 $64.91 $65.64 $63.83 4,398
2018-10-12 $66.30 $66.38 $64.48 $65.18 $63.38 15,267
2018-10-11 $66.73 $67.34 $65.50 $65.62 $63.81 49,405
2018-10-10 $68.91 $68.91 $66.77 $66.77 $64.93 33,510
2018-10-09 $70.06 $70.06 $69.16 $69.42 $67.50 12,116
2018-10-08 $69.89 $70.20 $69.57 $70.17 $68.23 7,119
2018-10-05 $70.72 $70.72 $69.62 $70.19 $68.25 3,522
2018-10-04 $71.75 $72.00 $71.11 $71.20 $69.24 9,943
2018-10-03 $71.56 $72.50 $71.56 $71.96 $69.97 39,355
2018-10-02 $72.24 $72.24 $71.20 $71.20 $69.24 4,866
2018-10-01 $74.42 $74.42 $71.78 $71.96 $69.97 51,546
2018-09-28 $73.16 $73.40 $73.16 $73.40 $71.37 5,212
2018-09-27 $73.29 $73.29 $72.87 $73.02 $71.01 9,158
2018-09-26 $73.63 $73.63 $73.09 $73.09 $71.07 8,473
2018-09-25 $73.12 $73.54 $72.81 $73.54 $71.51 21,028
2018-09-24 $73.35 $73.36 $72.60 $73.15 $71.13 9,932
2018-09-21 $74.88 $74.88 $73.80 $73.80 $71.69 10,211
2018-09-20 $73.99 $74.29 $73.99 $74.23 $72.10 6,342
2018-09-19 $74.60 $74.99 $73.73 $73.94 $71.82 5,686
2018-09-18 $74.89 $75.18 $74.63 $74.67 $72.53 39,988
2018-09-17 $76.19 $76.19 $74.43 $74.50 $72.37 5,359
2018-09-14 $74.65 $75.41 $74.65 $75.33 $73.17 6,763
2018-09-13 $74.44 $74.65 $74.03 $74.40 $72.27 4,867
2018-09-12 $74.88 $74.88 $73.90 $74.53 $72.39 5,215
2018-09-11 $75.04 $75.04 $74.62 $74.74 $72.60 5,677
2018-09-10 $75.18 $75.33 $74.95 $75.28 $73.12 20,988
2018-09-07 $75.26 $75.26 $74.36 $74.36 $72.23 4,817
2018-09-06 $75.50 $75.72 $75.04 $75.08 $72.93 17,795
2018-09-05 $75.19 $75.19 $74.28 $75.02 $72.87 10,761
2018-09-04 $75.09 $75.25 $74.65 $75.05 $72.90 16,901
2018-08-31 $74.62 $75.09 $74.59 $75.09 $72.94 9,392
2018-08-30 $75.16 $75.21 $74.70 $75.01 $72.86 5,597
2018-08-29 $74.81 $75.33 $74.56 $75.32 $73.16 13,774
2018-08-28 $75.10 $75.42 $74.62 $75.02 $72.87 17,256
2018-08-27 $75.07 $75.65 $74.94 $75.22 $73.06 29,189
2018-08-24 $74.65 $74.87 $74.46 $74.86 $72.72 21,363
2018-08-23 $74.52 $75.48 $74.12 $74.56 $72.42 7,325
2018-08-22 $74.88 $75.23 $74.62 $75.17 $73.02 20,488
2018-08-21 $74.59 $75.81 $74.59 $75.51 $73.35 57,534
2018-08-20 $74.00 $74.51 $73.77 $74.25 $72.12 30,751
2018-08-17 $72.86 $73.94 $72.86 $73.94 $71.82 3,903
2018-08-16 $72.65 $73.46 $72.65 $73.37 $71.27 7,990
2018-08-15 $73.28 $73.28 $72.10 $72.68 $70.60 8,293
2018-08-14 $72.91 $73.76 $72.88 $73.62 $71.51 8,563
2018-08-13 $73.78 $73.78 $72.36 $72.62 $70.54 8,149
2018-08-10 $72.97 $73.35 $72.75 $73.07 $70.98 8,113
2018-08-09 $72.90 $73.60 $72.90 $73.12 $71.03 11,078
2018-08-08 $73.28 $73.29 $72.72 $73.22 $71.12 6,757
2018-08-07 $73.79 $73.79 $73.13 $73.35 $71.25 14,427
2018-08-06 $72.69 $72.80 $72.02 $72.80 $70.71 4,568
2018-08-03 $73.04 $73.04 $71.49 $72.02 $69.96 14,498
2018-08-02 $71.90 $72.67 $71.89 $72.59 $70.51 25,369
2018-08-01 $72.64 $72.64 $71.50 $71.94 $69.88 8,184
2018-07-31 $70.17 $71.93 $70.17 $71.82 $69.76 32,941
2018-07-30 $70.37 $70.50 $69.64 $69.64 $67.64 4,628
2018-07-27 $71.70 $71.88 $70.26 $70.59 $68.57 5,097
2018-07-26 $70.37 $71.35 $70.37 $71.35 $69.31 6,808
2018-07-25 $70.10 $70.10 $69.40 $69.77 $67.77 12,422
2018-07-24 $70.45 $70.57 $69.42 $69.80 $67.80 31,291
2018-07-23 $70.74 $70.74 $70.16 $70.39 $68.37 3,374
2018-07-20 $70.30 $70.96 $70.30 $70.61 $68.59 104,816
2018-07-19 $70.25 $70.75 $70.18 $70.62 $68.60 5,376
2018-07-18 $69.86 $70.25 $69.69 $70.24 $68.23 86,903
2018-07-17 $69.43 $69.72 $69.32 $69.59 $67.60 10,806
2018-07-16 $70.54 $70.54 $68.77 $68.89 $66.92 7,951
2018-07-13 $69.53 $70.19 $69.53 $70.00 $67.99 15,412
2018-07-12 $69.73 $69.73 $68.80 $69.51 $67.52 4,867
2018-07-11 $69.57 $69.68 $69.20 $69.35 $67.36 45,114
2018-07-10 $70.49 $70.49 $69.53 $69.72 $67.72 8,354
2018-07-09 $70.00 $70.25 $69.91 $70.20 $68.19 10,081
2018-07-06 $69.38 $69.90 $69.38 $69.71 $67.71 11,635
2018-07-05 $68.71 $69.17 $68.42 $69.17 $67.19 12,429
2018-07-03 $68.83 $69.01 $68.46 $68.46 $66.50 11,000
2018-07-02 $67.20 $67.94 $67.10 $67.94 $65.99 6,822
2018-06-29 $68.20 $68.26 $67.70 $67.70 $65.76 11,260
2018-06-28 $67.96 $68.00 $66.96 $67.43 $65.50 29,250
2018-06-27 $68.51 $68.51 $67.78 $67.78 $65.84 5,176
2018-06-26 $68.43 $68.44 $67.82 $68.22 $66.27 4,450
2018-06-25 $69.81 $69.81 $67.34 $67.68 $65.74 10,425
2018-06-22 $69.86 $69.86 $68.98 $69.33 $67.34 5,182
2018-06-21 $69.50 $69.78 $69.10 $69.36 $67.37 4,338
2018-06-20 $69.55 $70.27 $69.36 $70.27 $68.26 8,270
2018-06-19 $69.83 $69.83 $68.49 $69.58 $67.59 5,930
2018-06-18 $70.08 $70.15 $69.30 $70.15 $68.14 17,303
2018-06-15 $69.06 $69.81 $68.96 $69.81 $67.71 3,748
2018-06-14 $69.69 $69.78 $69.09 $69.64 $67.55 5,019
2018-06-13 $69.69 $69.81 $69.31 $69.47 $67.38 3,874
2018-06-12 $73.79 $73.79 $69.62 $69.94 $67.84 28,567
2018-06-11 $70.08 $70.30 $69.72 $70.30 $68.19 4,286
2018-06-08 $69.78 $69.98 $69.50 $69.98 $67.88 7,184
2018-06-07 $69.98 $69.98 $69.13 $69.48 $67.39 15,418
2018-06-06 $69.40 $69.81 $69.13 $69.81 $67.71 7,232
2018-06-05 $68.93 $69.46 $68.55 $69.46 $67.37 13,998
2018-06-04 $68.23 $72.52 $68.14 $68.33 $66.28 10,659
2018-06-01 $67.91 $68.24 $67.81 $68.02 $65.97 3,333
2018-05-31 $68.34 $68.34 $67.35 $67.35 $65.32 2,994
2018-05-30 $68.16 $68.67 $68.16 $68.56 $66.50 3,600
2018-05-29 $67.61 $67.70 $66.79 $67.23 $65.21 5,362
2018-05-25 $68.00 $68.00 $67.38 $67.50 $65.47 5,279
2018-05-24 $67.31 $67.51 $66.98 $67.47 $65.44 2,403
2018-05-23 $67.08 $67.11 $66.78 $67.06 $65.04 2,089
2018-05-22 $68.23 $68.27 $67.63 $67.63 $65.60 5,925
2018-05-21 $67.95 $68.45 $67.90 $68.45 $66.39 4,035
2018-05-18 $66.73 $67.47 $66.73 $67.16 $65.14 3,725
2018-05-17 $66.33 $67.06 $66.33 $66.96 $64.95 11,365
2018-05-16 $65.83 $66.39 $65.63 $66.22 $64.23 3,423
2018-05-15 $65.21 $65.39 $64.97 $65.31 $63.35 1,845
2018-05-14 $66.03 $66.03 $65.39 $65.57 $63.60 4,225
2018-05-11 $65.86 $66.10 $65.70 $66.10 $64.11 2,499
2018-05-10 $65.43 $65.78 $65.33 $65.78 $63.80 1,527
2018-05-09 $65.11 $65.70 $65.11 $65.61 $63.64 2,473
2018-05-08 $64.03 $64.71 $64.03 $64.70 $62.75 2,272
2018-05-07 $63.12 $63.62 $63.12 $63.61 $61.70 2,389
2018-05-04 $62.52 $63.49 $62.52 $63.36 $61.45 3,354
2018-05-03 $62.59 $62.76 $61.85 $62.34 $60.47 7,986
2018-05-02 $63.27 $63.42 $62.93 $62.94 $61.05 4,382
2018-05-01 $62.95 $63.00 $62.40 $63.00 $61.11 2,089
2018-04-30 $63.70 $64.09 $63.05 $63.05 $61.15 4,158
2018-04-27 $64.48 $64.48 $63.69 $63.96 $62.04 2,020
2018-04-26 $64.34 $64.59 $64.34 $64.50 $62.56 1,922
2018-04-25 $64.79 $64.79 $64.01 $64.56 $62.62 1,874
2018-04-24 $65.90 $65.90 $63.88 $64.21 $62.28 2,755
2018-04-23 $65.69 $65.69 $65.34 $65.41 $63.44 2,614
2018-04-20 $65.81 $66.10 $65.35 $65.35 $63.38 5,537
2018-04-19 $66.39 $66.65 $66.20 $66.20 $64.21 1,848
2018-04-18 $66.58 $67.07 $66.58 $67.07 $65.05 2,623
2018-04-17 $65.98 $66.27 $65.94 $66.09 $64.10 3,221
2018-04-16 $65.12 $65.79 $65.10 $65.69 $63.71 2,489
2018-04-13 $64.93 $64.93 $64.80 $64.80 $62.85 1,640
2018-04-12 $64.87 $65.02 $64.71 $64.78 $62.83 2,654
2018-04-11 $64.29 $64.53 $64.17 $64.44 $62.50 4,593
2018-04-10 $64.27 $64.53 $64.19 $64.51 $62.57 1,905
2018-04-09 $64.22 $64.22 $63.27 $63.27 $61.37 1,766
2018-04-06 $64.95 $64.95 $63.29 $63.29 $61.39 9,718
2018-04-05 $64.89 $65.19 $64.61 $65.08 $63.12 9,209
2018-04-04 $63.44 $63.91 $63.40 $63.85 $61.93 4,053
2018-04-03 $63.39 $63.39 $63.08 $63.08 $61.18 1,081
2018-04-02 $63.40 $63.40 $62.44 $62.83 $60.94 30,729
2018-03-29 $64.08 $64.72 $64.08 $64.52 $62.58 3,802
2018-03-28 $63.85 $63.89 $63.16 $63.49 $61.58 4,691
2018-03-27 $64.66 $64.86 $63.64 $63.64 $61.73 5,759
2018-03-26 $63.97 $64.37 $63.35 $64.37 $62.43 3,098
2018-03-23 $64.36 $64.37 $62.85 $62.85 $60.96 4,282
2018-03-22 $65.69 $65.86 $64.50 $64.50 $62.56 4,767
2018-03-21 $65.93 $66.47 $65.93 $66.27 $64.28 1,640
2018-03-20 $66.11 $66.11 $65.84 $65.84 $63.86 1,589
2018-03-19 $65.90 $65.96 $65.13 $65.96 $63.98 3,303
2018-03-16 $66.33 $66.33 $66.16 $66.24 $64.17 2,082
2018-03-15 $66.08 $66.08 $65.54 $65.82 $63.76 1,386
2018-03-14 $66.75 $66.75 $65.90 $66.25 $64.18 2,866
2018-03-13 $66.89 $66.89 $66.75 $66.81 $64.72 1,732
2018-03-12 $66.98 $66.98 $66.34 $66.39 $64.31 3,146
2018-03-09 $65.52 $66.76 $65.52 $66.76 $64.67 3,903
2018-03-08 $65.10 $65.30 $64.88 $65.30 $63.26 1,440
2018-03-07 $64.31 $65.07 $64.06 $65.07 $63.03 2,662
2018-03-06 $63.73 $64.17 $63.73 $64.10 $62.09 1,564
2018-03-05 $63.04 $63.46 $62.63 $63.46 $61.47 1,941
2018-03-02 $61.76 $63.36 $61.76 $63.36 $61.38 4,250
2018-03-01 $63.24 $63.27 $62.00 $62.26 $60.31 62,435
2018-02-28 $64.47 $64.47 $63.30 $63.30 $61.32 2,837
2018-02-27 $65.35 $65.66 $64.35 $64.52 $62.50 2,962
2018-02-26 $64.99 $65.49 $64.87 $65.30 $63.26 6,283
2018-02-23 $64.79 $65.04 $64.51 $64.90 $62.87 3,565
2018-02-22 $64.65 $65.02 $64.63 $64.63 $62.61 2,122
2018-02-21 $64.50 $64.60 $64.30 $64.50 $62.48 2,357
2018-02-20 $64.46 $64.46 $63.68 $63.68 $61.69 2,566
2018-02-16 $63.99 $64.72 $63.89 $64.30 $62.29 5,042
2018-02-15 $63.86 $63.99 $63.18 $63.77 $61.77 2,510
2018-02-14 $62.34 $63.22 $62.11 $63.22 $61.24 4,149
2018-02-13 $61.77 $62.28 $61.77 $62.28 $60.33 1,453
2018-02-12 $61.50 $62.45 $61.45 $62.00 $60.06 9,522
2018-02-09 $61.33 $61.97 $59.76 $61.97 $60.03 7,231
2018-02-08 $62.34 $62.36 $60.89 $60.89 $58.98 12,703
2018-02-07 $62.83 $62.85 $62.36 $62.85 $60.88 8,122
2018-02-06 $60.65 $62.19 $60.65 $61.97 $60.03 7,540
2018-02-05 $64.45 $64.46 $62.10 $62.64 $60.68 7,440
2018-02-02 $65.31 $65.31 $64.31 $64.54 $62.52 7,496
2018-02-01 $65.36 $65.86 $65.12 $65.63 $63.57 3,790
2018-01-31 $66.22 $66.22 $65.49 $65.49 $63.44 3,333
2018-01-30 $65.52 $65.89 $65.28 $65.89 $63.83 14,306
2018-01-29 $66.66 $66.71 $66.44 $66.46 $64.38 3,645
2018-01-26 $66.30 $66.43 $65.88 $66.43 $64.35 3,956
2018-01-25 $65.38 $66.11 $65.38 $65.77 $63.71 2,673
2018-01-24 $66.36 $66.36 $65.63 $66.13 $64.06 7,768
2018-01-23 $65.85 $66.26 $65.85 $66.26 $64.19 6,756
2018-01-22 $66.36 $66.45 $66.10 $66.33 $64.25 4,534
2018-01-19 $65.70 $66.66 $65.70 $66.45 $64.37 3,474
2018-01-18 $65.93 $65.96 $65.47 $65.80 $63.74 4,449
2018-01-17 $65.90 $66.43 $65.70 $66.20 $64.13 4,693
2018-01-16 $66.39 $67.07 $65.88 $65.99 $63.92 3,588
2018-01-12 $66.28 $66.78 $66.16 $66.26 $64.19 6,214
2018-01-11 $65.04 $66.04 $65.04 $66.00 $63.93 2,948
2018-01-10 $65.12 $65.12 $64.47 $64.61 $62.59 10,706
2018-01-09 $65.21 $65.35 $64.95 $65.04 $63.00 21,711
2018-01-08 $64.68 $65.41 $64.68 $65.32 $63.27 10,629
2018-01-05 $64.80 $64.93 $64.54 $64.75 $62.72 7,290
2018-01-04 $64.98 $65.03 $64.62 $64.88 $62.85 4,464
2018-01-03 $64.46 $64.74 $64.23 $64.74 $62.71 12,862
2018-01-02 $64.80 $64.98 $64.45 $64.52 $62.50 5,880
2017-12-29 $65.04 $65.04 $64.37 $64.51 $62.49 9,509
2017-12-28 $64.23 $64.75 $64.23 $64.75 $62.72 2,348
2017-12-27 $64.45 $64.84 $64.25 $64.25 $62.24 12,141
2017-12-26 $64.53 $64.53 $64.40 $64.50 $62.48 2,946
2017-12-22 $64.79 $65.00 $64.42 $64.73 $62.70 11,473
2017-12-21 $64.87 $65.11 $64.55 $65.07 $63.03 7,465
2017-12-20 $64.40 $64.76 $64.40 $64.56 $62.54 5,869
2017-12-19 $64.94 $65.00 $64.22 $64.23 $62.22 7,938
2017-12-18 $65.23 $65.23 $64.12 $64.92 $62.89 11,233
2017-12-15 $63.98 $64.40 $63.19 $64.14 $61.99 7,368
2017-12-14 $63.74 $63.75 $62.79 $62.83 $60.72 13,234
2017-12-13 $65.36 $65.36 $63.53 $63.86 $61.71 16,767
2017-12-12 $63.67 $63.84 $63.23 $63.50 $61.37 14,484
2017-12-11 $64.30 $64.30 $63.44 $63.62 $61.48 11,210
2017-12-08 $64.26 $64.53 $64.02 $64.07 $61.92 4,026
2017-12-07 $64.16 $64.58 $64.16 $64.30 $62.14 2,979
2017-12-06 $64.07 $64.23 $63.89 $64.03 $61.88 3,379
2017-12-05 $64.92 $64.92 $64.20 $64.20 $62.04 1,834
2017-12-04 $67.63 $67.63 $64.55 $64.63 $62.45 25,252
2017-12-01 $64.49 $64.71 $62.90 $64.45 $62.29 37,049
2017-11-30 $64.77 $65.12 $64.66 $64.91 $62.73 5,112
2017-11-29 $64.52 $64.87 $64.30 $64.30 $62.14 1,306
2017-11-28 $63.00 $63.80 $63.00 $63.80 $61.66 3,154
2017-11-27 $63.03 $63.03 $62.68 $62.77 $60.66 10,537
2017-11-24 $62.64 $62.72 $62.58 $62.60 $60.50 2,354
2017-11-22 $63.10 $63.15 $62.70 $62.70 $60.59 1,877
2017-11-21 $62.04 $63.02 $62.04 $63.00 $60.88 3,855
2017-11-20 $61.55 $61.82 $61.40 $61.56 $59.49 5,315
2017-11-17 $61.22 $61.33 $60.80 $61.33 $59.27 2,020
2017-11-16 $60.09 $61.41 $60.09 $61.28 $59.22 4,207
2017-11-15 $60.30 $60.30 $59.70 $60.05 $58.04 5,379
2017-11-14 $60.15 $60.63 $60.15 $60.63 $58.59 1,674
2017-11-13 $60.56 $60.73 $60.35 $60.56 $58.53 1,712
2017-11-10 $60.71 $60.71 $60.71 $60.71 $58.67 920
2017-11-09 $60.89 $61.00 $59.99 $60.70 $58.66 2,840
2017-11-08 $60.78 $61.31 $60.39 $61.31 $59.25 2,971
2017-11-07 $62.30 $62.30 $61.14 $61.30 $59.24 1,462
2017-11-06 $61.66 $62.26 $61.66 $62.10 $60.01 8,326
2017-11-03 $61.86 $62.32 $61.75 $61.94 $59.86 5,199
2017-11-02 $61.57 $62.52 $61.57 $62.52 $60.42 1,545
2017-11-01 $62.84 $62.84 $61.51 $61.77 $59.70 1,360
2017-10-31 $62.19 $62.56 $62.04 $62.37 $60.27 4,342
2017-10-30 $61.90 $61.90 $60.79 $61.08 $59.03 2,871
2017-10-27 $62.43 $62.43 $61.79 $62.12 $60.03 26,728
2017-10-26 $61.90 $62.32 $61.85 $62.18 $60.09 34,565
2017-10-25 $61.44 $61.78 $60.89 $61.26 $59.20 5,961
2017-10-24 $61.77 $62.10 $61.77 $62.10 $60.01 1,188
2017-10-23 $61.84 $61.84 $61.23 $61.23 $59.17 3,284
2017-10-20 $61.96 $62.03 $61.47 $61.71 $59.64 4,696
2017-10-19 $60.95 $61.38 $60.82 $61.19 $59.13 27,913
2017-10-18 $61.43 $61.69 $61.23 $61.43 $59.37 2,622
2017-10-17 $61.42 $61.42 $61.19 $61.19 $59.13 1,203
2017-10-16 $61.91 $61.91 $61.48 $61.63 $59.56 9,926
2017-10-13 $61.55 $61.94 $61.55 $61.57 $59.50 2,939
2017-10-12 $61.55 $61.88 $61.49 $61.83 $59.75 2,580
2017-10-11 $61.43 $61.80 $61.43 $61.54 $59.47 4,224
2017-10-10 $61.74 $61.74 $61.54 $61.69 $59.62 7,997
2017-10-09 $61.87 $61.87 $61.45 $61.58 $59.51 2,722
2017-10-06 $61.88 $61.88 $61.48 $61.57 $59.50 9,655
2017-10-05 $61.91 $61.91 $61.50 $61.50 $59.43 4,662
2017-10-04 $62.04 $62.05 $61.75 $61.75 $59.67 2,695
2017-10-03 $62.21 $62.21 $61.58 $61.87 $59.79 6,131
2017-10-02 $60.71 $61.91 $60.71 $61.91 $59.83 6,397
2017-09-29 $60.96 $61.13 $60.79 $60.90 $58.85 3,709
2017-09-28 $61.03 $61.05 $60.59 $60.85 $58.81 9,443
2017-09-27 $59.89 $61.06 $59.54 $60.86 $58.82 10,867
2017-09-26 $58.77 $59.57 $58.77 $59.57 $57.57 2,910
2017-09-25 $58.97 $59.06 $58.53 $59.06 $57.08 8,918
2017-09-22 $58.45 $58.96 $58.45 $58.50 $56.53 3,719
2017-09-21 $58.31 $58.44 $57.95 $58.08 $56.12 2,805
2017-09-20 $58.01 $58.35 $57.98 $58.19 $56.24 1,825
2017-09-19 $57.29 $57.66 $57.29 $57.42 $55.50 2,681
2017-09-18 $57.20 $57.50 $57.12 $57.48 $55.55 2,826
2017-09-15 $56.33 $56.80 $56.33 $56.69 $54.72 1,775
2017-09-14 $56.29 $56.49 $56.18 $56.19 $54.24 3,237
2017-09-13 $56.04 $56.55 $56.04 $56.43 $54.47 3,080
2017-09-12 $56.01 $56.31 $55.88 $55.88 $53.94 5,167
2017-09-11 $55.73 $55.88 $55.52 $55.52 $53.59 1,539
2017-09-08 $54.64 $55.47 $54.64 $55.32 $53.40 7,202
2017-09-07 $55.23 $55.76 $54.71 $54.97 $53.06 5,008
2017-09-06 $55.12 $55.12 $54.77 $54.90 $52.99 1,242
2017-09-05 $55.42 $55.42 $54.67 $54.86 $52.96 3,866
2017-09-01 $55.07 $55.36 $55.07 $55.26 $53.34 2,006
2017-08-31 $54.75 $55.15 $54.73 $55.15 $53.24 2,398
2017-08-30 $54.17 $54.57 $54.15 $54.57 $52.68 10,190
2017-08-29 $53.37 $54.07 $53.37 $54.07 $52.19 5,362
2017-08-28 $53.32 $53.68 $53.32 $53.61 $51.75 4,361
2017-08-25 $53.40 $53.51 $53.20 $53.36 $51.51 4,189
2017-08-24 $53.06 $53.36 $52.92 $52.98 $51.14 4,111
2017-08-23 $53.35 $53.35 $53.06 $53.08 $51.24 22,790
2017-08-22 $53.40 $53.67 $53.35 $53.67 $51.81 7,807
2017-08-21 $53.18 $53.29 $53.00 $53.04 $51.20 2,448
2017-08-18 $53.42 $53.42 $52.88 $53.35 $51.50 5,638
2017-08-17 $54.11 $54.26 $53.77 $53.77 $51.90 2,261
2017-08-16 $54.86 $55.00 $54.48 $54.48 $52.59 1,377
2017-08-15 $55.09 $55.12 $54.52 $54.53 $52.64 5,114
2017-08-14 $54.42 $55.31 $54.42 $55.10 $53.19 32,741
2017-08-11 $54.35 $54.74 $54.29 $54.46 $52.57 42,789
2017-08-10 $54.79 $54.79 $54.34 $54.41 $52.52 28,165
2017-08-09 $55.48 $55.48 $54.87 $55.12 $53.21 2,667
2017-08-08 $55.77 $56.39 $55.46 $55.55 $53.62 18,990
2017-08-07 $55.78 $55.85 $55.44 $55.64 $53.71 5,883
2017-08-04 $55.71 $55.96 $55.65 $55.96 $54.01 4,087
2017-08-03 $55.47 $55.47 $55.22 $55.31 $53.39 4,915
2017-08-02 $55.94 $56.54 $55.45 $55.56 $53.63 4,262
2017-08-01 $56.37 $56.61 $56.27 $56.44 $54.48 5,612
2017-07-31 $56.24 $56.44 $56.21 $56.44 $54.48 3,321
2017-07-28 $56.16 $56.44 $56.15 $56.44 $54.48 3,793
2017-07-27 $56.74 $56.77 $56.28 $56.28 $54.33 8,839
2017-07-26 $57.52 $57.56 $56.90 $57.04 $55.06 2,540
2017-07-25 $57.39 $59.44 $57.17 $57.49 $55.50 2,320
2017-07-24 $56.92 $57.10 $56.82 $57.09 $55.11 2,437
2017-07-21 $57.41 $57.51 $57.21 $57.21 $55.22 1,644
2017-07-20 $57.64 $57.87 $57.45 $57.63 $55.63 4,087
2017-07-19 $57.57 $57.63 $57.39 $57.58 $55.58 3,824
2017-07-18 $56.98 $57.14 $56.84 $56.94 $54.96 4,396
2017-07-17 $56.87 $57.38 $56.87 $57.20 $55.22 11,315
2017-07-14 $56.63 $57.18 $56.63 $57.01 $55.03 4,302
2017-07-13 $56.73 $57.09 $56.38 $56.83 $54.86 3,814
2017-07-12 $56.57 $57.06 $56.57 $56.83 $54.86 12,700
2017-07-11 $56.21 $56.54 $55.90 $56.54 $54.58 2,538
2017-07-10 $56.33 $56.77 $56.18 $56.44 $54.48 5,170
2017-07-07 $56.03 $56.84 $56.03 $56.71 $54.74 3,518
2017-07-06 $56.44 $56.60 $55.84 $55.84 $53.90 3,383
2017-07-05 $56.81 $56.90 $56.57 $56.90 $54.92 1,568
2017-07-03 $56.44 $57.27 $56.44 $57.27 $55.28 1,996
2017-06-30 $56.28 $56.65 $56.25 $56.57 $54.60 3,560
2017-06-29 $56.38 $56.38 $55.72 $55.94 $53.99 2,118
2017-06-28 $55.41 $56.55 $55.41 $56.55 $54.59 815
2017-06-27 $55.89 $55.99 $55.46 $55.49 $53.56 2,108
2017-06-26 $56.18 $56.31 $55.81 $55.95 $54.01 5,796
2017-06-23 $55.82 $56.12 $55.69 $56.12 $54.17 11,470
2017-06-22 $55.28 $55.81 $55.28 $55.69 $53.76 4,393
2017-06-21 $55.97 $56.10 $55.52 $55.60 $53.67 4,305
2017-06-20 $56.16 $56.34 $56.14 $56.16 $54.21 3,723
2017-06-19 $56.62 $56.92 $56.46 $56.92 $54.94 1,714
2017-06-16 $56.45 $56.63 $56.29 $56.63 $54.66 6,328
2017-06-15 $56.72 $57.09 $56.71 $57.09 $54.88 23,109
2017-06-14 $56.99 $57.01 $56.66 $56.66 $54.46 2,727
2017-06-13 $57.75 $57.85 $57.29 $57.29 $55.07 3,536
2017-06-12 $57.48 $57.97 $57.11 $57.24 $55.02 8,141
2017-06-09 $57.32 $57.80 $57.30 $57.52 $55.29 51,148
2017-06-08 $56.45 $57.15 $56.45 $57.06 $54.85 22,106
2017-06-07 $56.20 $56.26 $55.94 $56.26 $54.08 3,733
2017-06-06 $56.13 $56.24 $55.85 $56.21 $54.03 4,171
2017-06-05 $56.89 $56.89 $56.53 $56.61 $54.42 2,540
2017-06-02 $56.40 $57.38 $56.40 $57.16 $54.94 3,698
2017-06-01 $55.19 $56.03 $55.19 $55.95 $53.78 8,242
2017-05-31 $54.96 $55.18 $54.30 $55.14 $53.00 2,644
2017-05-30 $54.98 $55.12 $54.95 $55.01 $52.87 2,477
2017-05-26 $55.31 $55.38 $55.07 $55.22 $53.08 2,211
2017-05-25 $55.15 $55.50 $54.98 $55.50 $53.35 5,913
2017-05-24 $54.94 $55.48 $54.81 $55.00 $52.87 8,044
2017-05-23 $54.73 $55.08 $54.50 $54.87 $52.74 5,029
2017-05-22 $54.63 $54.71 $54.37 $54.56 $52.44 10,342
2017-05-19 $53.89 $54.78 $53.89 $54.47 $52.36 9,980
2017-05-18 $53.63 $54.13 $53.62 $54.05 $51.96 4,194
2017-05-17 $54.72 $54.73 $53.96 $54.00 $51.91 5,850
2017-05-16 $55.29 $55.53 $55.11 $55.53 $53.38 4,153
2017-05-15 $54.78 $55.68 $54.78 $55.46 $53.31 6,767
2017-05-12 $55.36 $55.36 $54.89 $55.10 $52.96 28,489
2017-05-11 $55.28 $55.83 $55.12 $55.83 $53.67 3,234
2017-05-10 $56.04 $56.17 $55.50 $56.13 $53.95 8,511
2017-05-09 $56.18 $56.22 $55.78 $56.00 $53.83 5,640
2017-05-08 $56.58 $56.58 $56.05 $56.10 $53.93 4,265
2017-05-05 $56.34 $56.46 $56.23 $56.34 $54.16 4,630
2017-05-04 $56.77 $56.77 $56.14 $56.37 $54.19 1,856
2017-05-03 $56.61 $56.67 $56.34 $56.57 $54.38 7,996
2017-05-02 $57.24 $57.27 $56.81 $56.92 $54.71 9,810
2017-05-01 $56.80 $57.20 $56.80 $57.20 $54.98 6,000
2017-04-28 $57.76 $57.76 $57.02 $57.09 $54.88 6,861
2017-04-27 $57.75 $57.82 $57.58 $57.80 $55.56 26,581
2017-04-26 $57.14 $57.75 $56.97 $57.33 $55.11 6,886
2017-04-25 $57.10 $57.52 $57.10 $57.13 $54.92 6,999
2017-04-24 $56.88 $56.88 $56.37 $56.60 $54.41 6,126
2017-04-21 $55.70 $55.80 $55.41 $55.64 $53.48 5,254
2017-04-20 $55.26 $55.56 $54.79 $55.45 $53.30 7,145
2017-04-19 $54.34 $54.93 $54.34 $54.68 $52.56 3,153
2017-04-18 $53.76 $54.34 $53.76 $54.34 $52.23 10,797
2017-04-17 $53.77 $54.13 $53.57 $54.13 $52.03 46,627
2017-04-13 $54.20 $54.20 $53.38 $53.52 $51.45 13,662
2017-04-12 $55.16 $55.16 $54.14 $54.24 $52.14 6,574
2017-04-11 $54.90 $55.29 $54.62 $55.23 $53.09 4,910
2017-04-10 $55.11 $55.11 $54.80 $55.01 $52.88 4,773
2017-04-07 $54.28 $54.62 $54.26 $54.45 $52.34 5,244
2017-04-06 $54.07 $54.47 $53.89 $54.33 $52.23 3,414
2017-04-05 $54.87 $54.87 $54.03 $54.03 $51.94 12,105
2017-04-04 $54.53 $54.73 $54.29 $54.45 $52.34 2,484
2017-04-03 $55.83 $55.83 $54.49 $54.70 $52.58 4,237
2017-03-31 $55.38 $55.96 $55.38 $55.81 $53.65 4,915
2017-03-30 $55.13 $55.41 $55.01 $55.41 $53.26 3,764
2017-03-29 $54.61 $54.87 $54.52 $54.87 $52.74 3,562
2017-03-28 $53.90 $54.75 $53.83 $54.66 $52.54 9,066
2017-03-27 $54.06 $55.43 $53.50 $54.26 $52.16 24,179
2017-03-24 $54.72 $54.96 $54.12 $54.45 $52.34 4,576
2017-03-23 $54.36 $54.98 $54.36 $54.69 $52.57 10,410
2017-03-22 $54.50 $54.73 $53.92 $54.37 $52.26 22,645
2017-03-21 $56.08 $56.08 $54.64 $54.64 $52.52 20,311
2017-03-20 $56.33 $56.33 $55.94 $56.00 $53.83 12,298
2017-03-17 $56.27 $56.59 $55.94 $56.53 $54.34 12,161
2017-03-16 $56.12 $56.22 $55.82 $55.87 $53.70 22,602
2017-03-15 $55.25 $56.22 $55.25 $56.09 $53.92 40,855
2017-03-14 $55.15 $55.35 $54.66 $55.05 $52.92 32,400
2017-03-13 $54.98 $55.60 $54.98 $55.43 $53.28 206,301
2017-03-10 $55.02 $55.32 $54.73 $55.15 $53.02 7,254
2017-03-09 $55.20 $55.22 $54.59 $54.62 $52.50 9,263
2017-03-08 $55.84 $56.13 $55.20 $55.20 $53.06 16,145
2017-03-07 $55.73 $55.97 $55.58 $55.58 $53.43 20,023
2017-03-06 $56.21 $56.21 $55.93 $55.93 $53.76 4,712
2017-03-03 $56.34 $56.55 $56.34 $56.40 $54.22 2,396
2017-03-02 $57.33 $57.40 $56.61 $56.61 $54.42 4,748
2017-03-01 $57.34 $57.69 $57.34 $57.66 $55.42 74,805
2017-02-28 $56.67 $56.74 $56.18 $56.18 $54.00 6,632
2017-02-27 $56.53 $57.26 $56.53 $57.26 $55.04 3,467
2017-02-24 $55.55 $56.53 $55.55 $56.53 $54.34 2,575
2017-02-23 $56.60 $56.60 $55.71 $55.99 $53.82 10,469
2017-02-22 $56.78 $56.81 $56.44 $56.57 $54.38 37,248
2017-02-21 $56.40 $57.17 $56.40 $57.17 $54.95 5,123
2017-02-17 $56.50 $56.75 $56.38 $56.67 $54.47 6,320
2017-02-16 $57.08 $57.08 $56.39 $56.98 $54.77 7,514
2017-02-15 $56.70 $57.08 $56.53 $56.88 $54.68 8,049
2017-02-14 $56.36 $56.61 $56.27 $56.50 $54.31 9,396
2017-02-13 $56.58 $57.14 $56.58 $56.80 $54.60 15,758
2017-02-10 $56.77 $56.77 $56.15 $56.61 $54.42 14,028
2017-02-09 $54.90 $56.16 $54.90 $55.99 $53.82 8,030
2017-02-08 $55.43 $55.43 $54.61 $55.04 $52.91 10,769
2017-02-07 $55.64 $55.80 $55.25 $55.25 $53.11 26,444
2017-02-06 $56.05 $56.05 $55.48 $55.53 $53.38 2,959
2017-02-03 $55.48 $56.16 $55.48 $56.16 $53.98 12,020
2017-02-02 $55.55 $55.55 $54.94 $54.94 $52.81 7,434
2017-02-01 $55.85 $55.85 $55.31 $55.35 $53.20 5,459
2017-01-31 $55.01 $55.53 $54.89 $55.53 $53.38 3,337
2017-01-30 $55.06 $55.49 $55.00 $55.35 $53.20 5,506
2017-01-27 $56.39 $56.39 $55.82 $56.02 $53.84 12,836
2017-01-26 $56.70 $56.70 $56.10 $56.15 $53.97 6,490
2017-01-25 $56.43 $56.75 $56.43 $56.66 $54.46 12,293
2017-01-24 $55.23 $56.04 $55.08 $55.90 $53.73 7,684
2017-01-23 $54.59 $55.01 $54.41 $54.76 $52.63 10,297
2017-01-20 $54.76 $55.23 $54.76 $54.91 $52.78 7,984
2017-01-19 $55.38 $55.38 $54.75 $54.77 $52.65 6,011
2017-01-18 $55.24 $55.36 $55.12 $55.36 $53.21 10,814
2017-01-17 $56.42 $56.42 $54.97 $55.05 $52.92 16,795
2017-01-13 $56.06 $56.19 $55.85 $55.97 $53.80 7,163
2017-01-12 $56.45 $56.45 $54.64 $55.33 $53.19 9,095
2017-01-11 $55.32 $55.96 $55.32 $55.96 $53.79 4,866
2017-01-10 $55.05 $55.58 $55.05 $55.53 $53.38 5,859
2017-01-09 $55.06 $55.06 $54.59 $54.61 $52.49 8,140
2017-01-06 $55.79 $55.79 $55.25 $55.25 $53.11 15,925
2017-01-05 $56.50 $56.50 $55.48 $55.62 $53.46 7,811
2017-01-04 $56.28 $56.55 $56.12 $56.51 $54.32 13,596
2017-01-03 $56.24 $56.24 $55.45 $55.96 $53.79 12,503
2016-12-30 $55.59 $55.67 $55.32 $55.32 $53.18 27,129
2016-12-29 $55.92 $55.92 $55.50 $55.82 $53.66 36,377
2016-12-28 $56.59 $56.67 $55.54 $55.57 $53.42 16,888
2016-12-27 $56.47 $56.47 $56.22 $56.42 $54.23 9,660
2016-12-23 $55.88 $56.08 $55.81 $55.96 $53.79 3,548
2016-12-22 $56.35 $56.35 $55.64 $55.88 $53.71 8,385
2016-12-21 $57.02 $57.02 $56.37 $56.55 $54.36 7,245
2016-12-20 $56.42 $56.78 $56.28 $56.78 $54.58 16,910
2016-12-19 $56.06 $56.24 $55.82 $55.95 $53.78 16,385
2016-12-16 $56.48 $56.71 $55.93 $55.95 $53.78 11,945
2016-12-15 $56.09 $56.93 $55.86 $56.56 $54.15 23,822
2016-12-14 $56.88 $56.88 $56.00 $56.04 $53.65 5,439
2016-12-13 $57.69 $57.69 $56.52 $56.77 $54.35 15,497
2016-12-12 $57.57 $57.90 $56.99 $57.18 $54.75 18,177
2016-12-09 $57.92 $57.92 $57.40 $57.57 $55.12 9,188
2016-12-08 $57.38 $57.63 $56.95 $57.63 $55.18 14,556
2016-12-07 $56.66 $57.15 $55.93 $57.02 $54.59 21,078
2016-12-06 $56.24 $56.77 $55.44 $56.33 $53.93 64,386
2016-12-05 $54.90 $55.72 $54.90 $55.60 $53.23 21,740
2016-12-02 $54.71 $55.08 $54.66 $54.82 $52.49 11,289
2016-12-01 $55.27 $57.43 $54.82 $55.03 $52.69 46,261
2016-11-30 $55.66 $56.46 $54.83 $55.00 $52.66 9,511
2016-11-29 $55.47 $55.51 $55.09 $55.18 $52.84 6,178
2016-11-28 $56.55 $56.55 $55.43 $55.48 $53.12 6,699
2016-11-25 $56.15 $56.19 $55.75 $56.11 $53.72 6,971
2016-11-23 $55.39 $55.87 $55.35 $55.87 $53.49 8,824
2016-11-22 $55.04 $55.33 $54.76 $55.33 $52.98 10,337
2016-11-21 $54.79 $54.79 $54.20 $54.40 $52.08 60,303
2016-11-18 $54.19 $54.49 $54.08 $54.45 $52.13 19,425
2016-11-17 $54.50 $54.50 $53.96 $54.05 $51.75 17,542
2016-11-16 $53.66 $53.89 $53.50 $53.89 $51.60 10,362
2016-11-15 $54.40 $54.40 $53.34 $53.86 $51.57 16,129
2016-11-14 $53.73 $54.15 $53.36 $53.72 $51.43 34,188
2016-11-11 $52.23 $53.05 $52.18 $52.77 $50.52 18,725
2016-11-10 $50.81 $51.91 $50.81 $51.80 $49.60 38,820
2016-11-09 $49.84 $50.15 $48.14 $50.15 $48.01 14,688
2016-11-08 $47.66 $48.26 $47.57 $48.18 $46.13 3,657
2016-11-07 $47.80 $47.91 $47.76 $47.90 $45.86 6,966
2016-11-04 $46.75 $46.96 $46.73 $46.73 $44.74 1,703
2016-11-03 $46.60 $46.64 $46.43 $46.43 $44.45 1,656
2016-11-02 $46.83 $46.83 $46.44 $46.59 $44.61 33,955
2016-11-01 $47.50 $47.50 $46.58 $46.74 $44.75 10,898
2016-10-31 $47.02 $47.54 $47.02 $47.54 $45.52 2,509
2016-10-28 $47.15 $47.34 $46.96 $47.04 $45.04 1,759
2016-10-27 $47.41 $47.45 $46.89 $46.89 $44.89 4,320
2016-10-26 $47.49 $47.87 $47.39 $47.41 $45.39 4,210
2016-10-25 $48.11 $48.11 $47.45 $47.53 $45.51 71,806
2016-10-24 $48.20 $48.25 $48.00 $48.18 $46.13 10,623
2016-10-21 $47.62 $47.83 $47.52 $47.83 $45.79 5,846
2016-10-20 $47.79 $48.01 $47.79 $47.96 $45.92 1,476
2016-10-19 $48.05 $48.32 $48.05 $48.27 $46.21 93,520
2016-10-18 $48.55 $48.55 $48.10 $48.26 $46.20 2,955
2016-10-17 $48.15 $48.15 $48.04 $48.04 $46.00 1,165
2016-10-14 $48.35 $48.46 $48.35 $48.41 $46.35 1,466
2016-10-13 $48.00 $48.25 $48.00 $48.25 $46.20 1,507
2016-10-12 $48.49 $48.75 $48.49 $48.69 $46.62 1,337
2016-10-11 $48.65 $48.65 $48.36 $48.48 $46.42 1,527
2016-10-10 $49.51 $49.51 $49.41 $49.44 $47.34 1,186
2016-10-07 $49.62 $49.62 $48.99 $49.12 $47.03 16,019
2016-10-06 $49.59 $49.81 $49.34 $49.81 $47.69 6,528
2016-10-05 $49.86 $49.89 $49.69 $49.69 $47.58 3,380
2016-10-04 $49.77 $49.77 $49.36 $49.36 $47.26 4,222
2016-10-03 $49.34 $49.66 $49.34 $49.63 $47.52 3,665
2016-09-30 $49.34 $49.75 $49.34 $49.75 $47.63 1,925
2016-09-29 $49.56 $49.61 $49.23 $49.25 $47.15 5,968
2016-09-28 $49.53 $49.53 $49.53 $49.53 $47.42 583
2016-09-27 $48.82 $49.07 $48.82 $49.03 $46.94 1,656
2016-09-26 $48.95 $49.12 $48.88 $48.88 $46.80 1,062
2016-09-23 $49.40 $49.40 $49.30 $49.32 $47.22 2,101
2016-09-22 $49.33 $49.55 $49.33 $49.52 $47.41 2,262
2016-09-21 $48.52 $48.87 $48.47 $48.87 $46.79 2,523
2016-09-20 $48.37 $48.57 $48.29 $48.29 $46.23 1,587
2016-09-19 $48.16 $48.67 $48.16 $48.49 $46.43 2,432
2016-09-16 $48.06 $48.19 $47.98 $48.07 $46.03 1,300
2016-09-15 $48.20 $48.22 $48.20 $48.22 $46.12 567
2016-09-14 $48.22 $48.22 $47.75 $47.75 $45.66 776
2016-09-13 $48.50 $48.50 $48.00 $48.00 $45.91 2,975
2016-09-12 $48.20 $49.08 $48.20 $48.97 $46.83 2,175
2016-09-09 $49.47 $49.47 $48.72 $48.77 $46.64 4,437
2016-09-08 $50.20 $50.32 $50.20 $50.26 $48.07 1,143
2016-09-07 $50.18 $50.45 $50.13 $50.45 $48.25 1,319
2016-09-06 $49.97 $50.23 $49.97 $50.16 $47.97 4,339
2016-09-02 $50.18 $50.18 $50.18 $50.18 $47.99 1,976
2016-09-01 $49.69 $49.89 $49.27 $49.89 $47.71 31,989
2016-08-31 $49.64 $49.69 $49.42 $49.64 $47.47 4,052
2016-08-30 $49.82 $50.16 $49.82 $50.02 $47.84 33,171
2016-08-29 $49.93 $49.93 $49.89 $49.89 $47.72 994
2016-08-26 $50.13 $50.13 $49.45 $49.45 $47.30 2,657
2016-08-25 $49.80 $50.02 $49.80 $49.93 $47.75 1,386
2016-08-24 $50.04 $50.16 $49.85 $49.90 $47.73 2,159
2016-08-23 $49.42 $50.12 $49.42 $50.00 $47.82 2,728
2016-08-22 $49.23 $49.51 $49.23 $49.51 $47.35 1,443
2016-08-19 $49.34 $49.34 $49.34 $49.34 $47.19 638
2016-08-18 $48.74 $49.28 $48.74 $49.27 $47.12 66,975
2016-08-17 $48.90 $48.94 $48.84 $48.90 $46.77 1,628
2016-08-16 $49.01 $49.12 $48.96 $48.96 $46.82 46,267
2016-08-15 $48.91 $49.14 $48.91 $49.09 $46.94 1,674
2016-08-12 $48.72 $48.72 $48.47 $48.58 $46.46 803
2016-08-11 $48.57 $48.84 $48.57 $48.81 $46.68 2,181
2016-08-10 $48.39 $48.39 $48.39 $48.39 $46.28 503
2016-08-09 $48.53 $48.53 $48.44 $48.50 $46.38 2,931
2016-08-08 $48.83 $48.84 $48.54 $48.54 $46.42 4,209
2016-08-05 $48.35 $48.77 $48.35 $48.77 $46.64 1,045
2016-08-04 $48.04 $48.06 $48.04 $48.06 $45.96 639
2016-08-03 $47.61 $47.85 $47.61 $47.73 $45.65 2,882
2016-08-02 $48.35 $48.35 $47.60 $47.60 $45.52 1,248
2016-08-01 $48.18 $48.18 $48.18 $48.18 $46.08 406
2016-07-29 $48.47 $48.47 $48.15 $48.18 $46.08 3,874
2016-07-28 $48.31 $48.32 $48.19 $48.32 $46.21 1,421
2016-07-27 $48.60 $48.70 $48.41 $48.61 $46.49 2,531
2016-07-26 $48.46 $48.55 $48.46 $48.55 $46.43 2,032
2016-07-25 $48.05 $48.05 $48.05 $48.05 $45.96 752
2016-07-22 $47.67 $48.03 $47.64 $47.96 $45.86 1,305
2016-07-21 $47.83 $47.83 $47.64 $47.64 $45.56 736
2016-07-20 $48.12 $48.20 $48.06 $48.06 $45.96 1,193
2016-07-19 $48.14 $48.14 $47.89 $47.93 $45.84 1,184
2016-07-18 $48.47 $48.49 $48.22 $48.31 $46.20 2,113
2016-07-15 $48.22 $48.28 $48.20 $48.21 $46.11 1,989
2016-07-14 $48.33 $48.42 $48.15 $48.15 $46.05 3,090
2016-07-13 $48.25 $48.25 $47.88 $48.08 $45.98 3,205
2016-07-12 $47.42 $48.26 $47.42 $48.12 $46.02 12,388
2016-07-11 $47.21 $47.55 $47.21 $47.55 $45.48 2,689
2016-07-08 $46.24 $46.88 $46.24 $46.88 $44.83 2,537
2016-07-07 $45.81 $46.03 $45.51 $45.65 $43.66 13,049
2016-07-06 $45.09 $45.45 $45.09 $45.45 $43.47 7,297
2016-07-05 $45.13 $45.13 $45.02 $45.02 $43.06 867
2016-07-01 $46.01 $46.01 $45.77 $45.84 $43.84 6,166
2016-06-30 $44.66 $45.50 $44.66 $45.50 $43.52 1,941
2016-06-29 $44.27 $44.50 $44.26 $44.50 $42.56 1,429
2016-06-28 $43.62 $43.62 $43.48 $43.48 $41.58 1,245
2016-06-27 $43.50 $43.54 $43.17 $43.25 $41.36 1,955
2016-06-24 $45.09 $45.10 $44.47 $44.50 $42.56 1,681
2016-06-23 $46.55 $46.55 $46.55 $46.55 $44.52 707
2016-06-22 $46.16 $46.16 $45.85 $45.85 $43.85 1,572
2016-06-21 $46.30 $46.30 $45.98 $45.98 $43.98 604
2016-06-20 $46.58 $46.58 $46.28 $46.32 $44.30 1,447
2016-06-17 $45.76 $45.76 $45.76 $45.76 $43.76 343
2016-06-16 $45.09 $45.64 $45.07 $45.64 $43.57 1,894
2016-06-15 $46.01 $46.19 $45.89 $45.89 $43.81 2,190
2016-06-14 $45.89 $45.95 $45.63 $45.84 $43.76 2,691
2016-06-13 $46.34 $46.34 $45.88 $45.88 $43.80 1,746
2016-06-10 $46.88 $46.88 $46.42 $46.50 $44.39 2,503
2016-06-09 $47.16 $47.31 $47.16 $47.21 $45.07 1,601
2016-06-08 $47.41 $47.41 $47.41 $47.41 $45.27 1,202
2016-06-07 $46.91 $47.10 $46.91 $47.10 $44.96 1,217
2016-06-06 $46.41 $46.77 $46.41 $46.77 $44.65 21,132
2016-06-03 $46.07 $46.17 $46.02 $46.15 $44.06 2,115
2016-06-02 $46.32 $46.32 $46.19 $46.19 $44.10 1,078
2016-06-01 $45.82 $46.30 $45.82 $46.30 $44.20 1,918
2016-05-31 $45.87 $46.09 $45.87 $46.00 $43.91 1,936
2016-05-27 $45.83 $45.94 $45.73 $45.86 $43.78 3,233
2016-05-26 $45.69 $45.69 $45.47 $45.67 $43.60 1,389
2016-05-25 $45.64 $45.71 $45.54 $45.54 $43.48 2,826
2016-05-24 $44.87 $45.02 $44.87 $45.02 $42.98 852
2016-05-23 $44.18 $44.36 $44.18 $44.36 $42.35 1,570
2016-05-20 $44.20 $44.25 $44.19 $44.25 $42.24 3,359
2016-05-19 $43.49 $43.80 $43.22 $43.61 $41.63 6,499
2016-05-18 $43.47 $44.03 $43.47 $43.79 $41.81 4,562
2016-05-17 $44.11 $44.52 $43.62 $43.62 $41.64 1,953
2016-05-16 $44.10 $44.45 $44.10 $44.36 $42.35 1,250
2016-05-13 $44.14 $44.14 $44.10 $44.10 $42.10 811
2016-05-12 $44.75 $44.75 $44.18 $44.18 $42.17 2,191
2016-05-11 $44.75 $44.97 $44.68 $44.82 $42.79 4,223
2016-05-10 $44.71 $44.95 $44.62 $44.95 $42.91 1,084
2016-05-09 $44.45 $44.48 $44.33 $44.42 $42.41 1,458
2016-05-06 $44.08 $44.38 $44.02 $44.38 $42.37 1,684
2016-05-05 $44.45 $44.45 $44.05 $44.24 $42.23 3,218
2016-05-04 $44.36 $44.55 $44.02 $44.20 $42.20 4,513
2016-05-03 $45.10 $45.10 $44.13 $44.43 $42.42 14,697
2016-05-02 $45.00 $45.35 $45.00 $45.32 $43.27 195,656
2016-04-29 $45.21 $45.21 $44.84 $44.85 $42.81 1,856
2016-04-28 $45.87 $45.87 $45.69 $45.69 $43.62 1,851
2016-04-27 $45.98 $46.00 $45.68 $45.74 $43.67 1,987
2016-04-26 $45.54 $45.73 $45.24 $45.73 $43.66 1,797
2016-04-25 $45.53 $45.53 $45.10 $45.13 $43.09 5,272
2016-04-22 $45.84 $45.95 $45.68 $45.92 $43.84 12,504
2016-04-21 $46.01 $46.01 $45.46 $45.62 $43.55 3,003
2016-04-20 $46.15 $46.29 $46.06 $46.15 $44.06 95,616
2016-04-19 $46.26 $46.31 $46.00 $46.12 $44.03 4,617
2016-04-18 $45.49 $45.86 $45.29 $45.80 $43.72 3,236
2016-04-15 $45.51 $45.77 $45.51 $45.63 $43.56 3,190
2016-04-14 $45.43 $45.56 $45.43 $45.56 $43.50 1,634
2016-04-13 $44.59 $45.54 $44.58 $45.54 $43.47 11,666
2016-04-12 $44.13 $44.62 $44.06 $44.37 $42.36 5,640
2016-04-11 $44.25 $44.25 $44.12 $44.12 $42.12 1,356
2016-04-08 $44.40 $44.40 $44.01 $44.03 $42.04 2,144
2016-04-07 $43.76 $43.93 $43.70 $43.70 $41.72 7,914
2016-04-06 $43.74 $44.11 $43.60 $44.11 $42.11 1,619
2016-04-05 $44.05 $44.30 $44.05 $44.14 $42.14 1,754
2016-04-04 $44.65 $44.65 $44.38 $44.38 $42.36 2,755
2016-04-01 $44.44 $45.03 $44.44 $45.03 $42.99 1,980
2016-03-31 $44.85 $45.01 $44.85 $44.98 $42.94 2,698
2016-03-30 $44.95 $45.03 $44.79 $45.02 $42.98 3,795
2016-03-29 $43.88 $44.89 $43.88 $44.89 $42.86 2,078
2016-03-28 $43.42 $43.85 $43.40 $43.77 $41.79 9,818
2016-03-24 $43.41 $43.75 $43.39 $43.75 $41.77 2,364
2016-03-23 $44.27 $44.27 $43.73 $43.73 $41.75 3,901
2016-03-22 $44.32 $44.51 $44.23 $44.30 $42.29 6,573
2016-03-21 $44.37 $44.49 $44.28 $44.46 $42.45 13,070
2016-03-18 $44.22 $44.55 $44.22 $44.55 $42.53 4,490
2016-03-17 $43.48 $43.79 $43.48 $43.79 $41.76 1,782
2016-03-16 $42.64 $42.88 $42.62 $42.86 $40.87 2,643
2016-03-15 $42.31 $42.49 $42.31 $42.38 $40.41 3,083
2016-03-14 $42.63 $42.93 $42.63 $42.92 $40.93 3,807
2016-03-11 $42.66 $42.93 $42.64 $42.93 $40.94 2,420
2016-03-10 $42.62 $42.62 $41.98 $42.12 $40.16 3,033
2016-03-09 $42.63 $42.76 $42.38 $42.65 $40.67 3,809
2016-03-08 $42.95 $42.95 $42.55 $42.82 $40.83 22,363
2016-03-07 $43.04 $43.41 $43.04 $43.41 $41.39 3,116
2016-03-04 $42.86 $43.21 $42.86 $42.95 $40.95 2,522
2016-03-03 $42.30 $42.59 $42.30 $42.59 $40.61 2,597
2016-03-02 $41.82 $42.05 $41.82 $42.05 $40.10 20,384
2016-03-01 $41.58 $42.02 $41.51 $42.02 $40.07 6,303
2016-02-29 $41.32 $41.52 $41.21 $41.27 $39.35 4,093
2016-02-26 $41.06 $41.26 $41.04 $41.22 $39.30 2,127
2016-02-25 $40.94 $40.95 $40.67 $40.90 $39.00 2,382
2016-02-24 $39.85 $40.74 $39.80 $40.74 $38.85 7,788
2016-02-23 $40.33 $40.54 $40.33 $40.35 $38.48 2,959
2016-02-22 $40.85 $40.85 $40.56 $40.64 $38.75 2,678
2016-02-19 $39.64 $39.98 $39.64 $39.96 $38.10 3,255
2016-02-18 $40.00 $40.06 $39.84 $39.84 $37.98 4,129
2016-02-17 $40.08 $40.08 $39.74 $39.74 $37.89 1,402
2016-02-16 $38.98 $39.40 $38.90 $39.35 $37.52 11,225
2016-02-12 $38.41 $38.79 $38.41 $38.79 $36.99 6,739
2016-02-11 $37.55 $38.18 $37.54 $37.97 $36.21 4,581
2016-02-10 $38.46 $39.02 $38.24 $38.24 $36.46 201,583
2016-02-09 $38.64 $38.74 $38.47 $38.47 $36.68 2,605
2016-02-08 $38.12 $38.55 $37.94 $38.55 $36.76 7,786
2016-02-05 $38.89 $39.00 $38.68 $38.68 $36.89 2,085
2016-02-04 $39.25 $39.70 $39.25 $39.38 $37.55 2,283
2016-02-03 $39.14 $39.14 $38.24 $38.84 $37.04 1,612
2016-02-02 $39.11 $39.25 $38.89 $38.95 $37.14 1,801
2016-02-01 $39.92 $40.09 $39.90 $40.02 $38.16 6,795
2016-01-29 $39.60 $40.37 $39.60 $40.37 $38.49 3,896
2016-01-28 $39.25 $39.29 $38.92 $39.08 $37.26 27,407
2016-01-27 $39.34 $39.48 $39.01 $39.03 $37.22 3,114
2016-01-26 $38.68 $39.51 $38.68 $39.33 $37.50 7,993
2016-01-25 $38.62 $38.69 $38.52 $38.60 $36.81 92,991
2016-01-22 $39.05 $39.06 $38.85 $39.04 $37.22 5,556
2016-01-21 $38.39 $38.88 $38.39 $38.70 $36.90 1,739
2016-01-20 $37.85 $38.69 $37.13 $38.62 $36.83 5,147
2016-01-19 $38.77 $38.97 $38.02 $38.32 $36.54 8,629
2016-01-15 $38.29 $38.58 $38.01 $38.58 $36.79 6,147
2016-01-14 $38.44 $39.25 $38.44 $38.78 $36.98 2,267
2016-01-13 $39.55 $39.75 $38.49 $38.73 $36.93 33,481
2016-01-12 $39.83 $39.92 $39.34 $39.79 $37.94 5,087
2016-01-11 $39.63 $39.78 $39.43 $39.78 $37.93 4,297
2016-01-08 $40.53 $40.53 $39.90 $39.91 $38.05 14,564
2016-01-07 $40.90 $41.05 $40.42 $40.47 $38.59 4,602
2016-01-06 $41.90 $42.02 $41.77 $41.77 $39.83 2,721
2016-01-05 $41.97 $42.11 $41.88 $42.11 $40.15 1,526
2016-01-04 $42.09 $42.12 $41.89 $41.95 $40.00 29,624
2015-12-31 $43.63 $43.63 $43.23 $43.23 $41.22 1,133
2015-12-30 $44.06 $44.06 $43.74 $43.79 $41.76 4,144
2015-12-29 $43.88 $45.23 $43.70 $44.07 $42.02 34,295
2015-12-28 $43.69 $43.77 $43.67 $43.77 $41.74 3,903
2015-12-24 $44.06 $44.10 $44.01 $44.10 $42.05 629
2015-12-23 $43.76 $44.00 $43.76 $43.94 $41.89 1,152
2015-12-22 $43.03 $43.44 $42.81 $43.44 $41.42 6,795
2015-12-21 $42.92 $43.16 $42.75 $42.87 $40.88 2,821
2015-12-18 $43.51 $43.51 $42.66 $42.66 $40.68 6,441
2015-12-17 $44.33 $44.33 $43.96 $43.98 $41.78 12,166
2015-12-16 $44.24 $44.36 $43.76 $44.14 $41.94 1,366
2015-12-15 $43.92 $43.92 $43.49 $43.73 $41.55 3,323
2015-12-14 $43.72 $43.72 $43.20 $43.37 $41.21 9,187
2015-12-11 $44.06 $44.18 $43.59 $43.59 $41.42 4,621
2015-12-10 $44.55 $44.76 $44.54 $44.54 $42.32 3,599
2015-12-09 $44.50 $44.50 $44.50 $44.50 $42.28 513
2015-12-08 $44.92 $45.04 $44.89 $45.02 $42.78 2,116
2015-12-07 $46.01 $46.01 $45.61 $45.68 $43.40 5,056
2015-12-04 $45.98 $46.50 $45.98 $46.50 $44.18 6,262
2015-12-03 $46.61 $46.97 $46.07 $46.07 $43.78 2,362
2015-12-02 $47.21 $47.30 $46.77 $46.86 $44.53 2,262
2015-12-01 $46.78 $47.27 $46.76 $47.27 $44.92 2,438
2015-11-30 $47.09 $47.09 $46.86 $46.89 $44.55 1,654
2015-11-27 $47.13 $47.13 $47.13 $47.13 $44.78 673
2015-11-25 $46.94 $46.94 $46.84 $46.93 $44.59 1,688
2015-11-24 $46.23 $46.58 $46.15 $46.56 $44.24 1,697
2015-11-23 $46.21 $46.48 $46.21 $46.31 $44.01 10,788
2015-11-20 $46.06 $46.41 $46.06 $46.31 $44.00 2,566
2015-11-19 $45.99 $45.99 $45.81 $45.84 $43.56 1,407
2015-11-18 $45.38 $45.81 $45.38 $45.80 $43.52 1,530
2015-11-17 $45.16 $45.61 $45.16 $45.26 $43.01 5,798
2015-11-16 $44.98 $45.24 $44.98 $45.24 $42.99 5,724
2015-11-13 $44.62 $45.20 $44.57 $44.81 $42.57 13,794
2015-11-12 $45.24 $45.24 $45.24 $45.24 $42.98 745
2015-11-11 $46.00 $46.00 $45.96 $45.99 $43.70 895
2015-11-10 $45.81 $46.14 $45.81 $46.14 $43.84 1,382
2015-11-09 $46.76 $46.76 $45.88 $45.99 $43.70 3,050
2015-11-06 $46.32 $46.84 $46.07 $46.84 $44.51 18,965
2015-11-05 $46.36 $46.36 $46.36 $46.36 $44.05 562
2015-11-04 $46.27 $46.50 $46.26 $46.36 $44.05 7,305
2015-11-03 $46.64 $46.73 $46.57 $46.57 $44.25 3,658
2015-11-02 $45.94 $46.70 $45.94 $46.53 $44.21 6,664
2015-10-30 $45.75 $45.75 $45.61 $45.61 $43.34 1,321
2015-10-29 $45.72 $45.72 $45.45 $45.49 $43.23 1,885
2015-10-28 $44.69 $45.63 $44.69 $45.44 $43.18 3,031
2015-10-27 $45.27 $45.27 $44.55 $44.55 $42.33 704
2015-10-26 $45.83 $45.88 $45.46 $45.52 $43.25 7,247
2015-10-23 $45.86 $45.88 $45.57 $45.87 $43.59 5,754
2015-10-22 $45.14 $45.51 $45.14 $45.28 $43.02 1,492
2015-10-21 $45.53 $45.53 $44.79 $44.79 $42.56 1,179
2015-10-20 $45.00 $45.17 $45.00 $45.16 $42.91 6,446
2015-10-19 $44.68 $45.07 $44.68 $44.98 $42.74 4,362
2015-10-16 $45.10 $45.10 $44.56 $44.93 $42.69 10,733
2015-10-15 $44.50 $44.70 $44.27 $44.70 $42.47 1,426
2015-10-14 $44.94 $44.94 $44.51 $44.59 $42.37 3,912
2015-10-13 $45.28 $45.40 $44.60 $44.60 $42.38 2,206
2015-10-12 $45.28 $45.46 $45.28 $45.36 $43.10 42,876
2015-10-09 $45.24 $45.53 $45.24 $45.36 $43.10 3,047
2015-10-08 $44.49 $45.10 $44.49 $45.10 $42.85 4,557
2015-10-07 $44.08 $44.08 $44.08 $44.08 $41.89 706
2015-10-06 $43.28 $43.28 $43.28 $43.28 $41.12 753
2015-10-05 $42.24 $43.50 $42.24 $43.50 $41.33 5,559
2015-10-02 $40.97 $41.68 $40.86 $41.68 $39.60 2,407
2015-10-01 $41.70 $41.70 $41.44 $41.44 $39.38 8,211
2015-09-30 $41.50 $41.54 $41.29 $41.54 $39.47 4,832
2015-09-29 $41.04 $41.14 $41.04 $41.07 $39.02 1,967
2015-09-28 $41.59 $41.60 $41.40 $41.49 $39.42 13,564
2015-09-25 $42.27 $42.27 $42.09 $42.09 $40.00 1,313
2015-09-24 $41.80 $42.13 $41.72 $42.13 $40.03 3,083
2015-09-23 $42.75 $42.75 $42.29 $42.42 $40.31 7,405
2015-09-22 $42.84 $42.84 $42.47 $42.60 $40.48 24,126
2015-09-21 $43.51 $43.80 $43.27 $43.34 $41.18 18,132
2015-09-18 $43.73 $43.73 $43.27 $43.27 $41.11 3,619
2015-09-17 $44.40 $45.03 $44.32 $44.42 $42.13 1,700
2015-09-16 $44.23 $44.48 $44.23 $44.47 $42.17 2,930
2015-09-15 $43.60 $44.12 $43.58 $44.12 $41.84 12,904
2015-09-14 $43.47 $43.55 $43.32 $43.32 $41.08 8,975
2015-09-11 $43.62 $43.62 $43.60 $43.60 $41.35 6,150
2015-09-10 $43.62 $43.64 $43.62 $43.64 $41.39 761
2015-09-09 $43.99 $44.04 $43.68 $43.68 $41.43 5,831
2015-09-08 $43.53 $43.90 $43.53 $43.90 $41.64 5,930

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.