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

Data as of June 21, 2024

$121.00 ($-0.88) -0.72%

Invesco S&P SmallCap Industrials ETF - Daily Information
Click for more stock information on Invesco S&P SmallCap Industrials ETF.
Daily Information Data
Date June 21, 2024
Open $121.83
Previous Close $121.00
High $121.83
Low $120.93
Adjusted Open $121.83
Previous Adjusted Close $121.00
Adjusted High $121.83
Adjusted Low $120.93

Company Profile Invesco S&P SmallCap Industrials ETF

Exchange: NASDAQ

IPO Date: Nov. 1, 1900

Employees: 3

Sector: nan

Industry: nan

Website: Invesco S&P SmallCap Industrials ETF Website

Address: Houston, TX

Historical Stock Data for Invesco S&P SmallCap Industrials ETF (PSCI)
Date Open High Low Close Adj.Close Volume
2024-06-07 $121.83 $121.83 $120.93 $121.00 $121.00 3,003
2024-06-06 $122.16 $122.29 $121.81 $121.88 $121.88 4,512
2024-06-05 $122.46 $123.59 $122.46 $123.59 $123.59 6,191
2024-06-04 $122.36 $122.61 $122.09 $122.23 $122.23 2,070
2024-06-03 $126.17 $126.17 $123.32 $123.90 $123.90 4,760
2024-05-31 $123.80 $125.07 $123.77 $125.07 $125.07 2,006
2024-05-30 $123.35 $123.92 $123.34 $123.80 $123.80 4,212
2024-05-29 $121.76 $122.21 $121.68 $121.82 $121.82 4,272
2024-05-28 $125.02 $125.02 $122.81 $123.17 $123.17 18,808
2024-05-24 $123.97 $124.35 $123.87 $124.35 $124.35 2,046
2024-05-23 $123.02 $123.55 $122.52 $122.78 $122.78 2,423
2024-05-22 $123.96 $124.71 $123.95 $124.26 $124.26 2,774
2024-05-21 $123.60 $124.25 $123.60 $124.25 $124.25 1,821
2024-05-20 $123.58 $124.61 $123.58 $123.97 $123.97 2,346
2024-05-17 $124.25 $124.25 $123.32 $123.45 $123.45 2,527
2024-05-16 $124.17 $124.17 $123.66 $123.95 $123.95 1,827
2024-05-15 $125.95 $125.95 $124.85 $124.85 $124.85 2,484
2024-05-14 $124.94 $124.94 $124.44 $124.68 $124.68 6,092
2024-05-13 $125.00 $125.00 $123.51 $123.57 $123.57 2,982
2024-05-10 $123.40 $123.89 $123.40 $123.89 $123.89 1,032
2024-05-09 $122.56 $124.23 $122.56 $124.23 $124.23 5,578
2024-05-08 $120.93 $122.47 $120.93 $122.47 $122.47 7,786
2024-05-07 $122.36 $122.63 $121.98 $121.98 $121.98 3,758
2024-05-06 $121.74 $122.38 $121.74 $122.38 $122.38 2,450
2024-05-03 $121.60 $121.60 $120.54 $120.82 $120.82 1,955
2024-05-02 $119.63 $119.88 $118.51 $119.88 $119.88 3,553
2024-05-01 $119.26 $120.66 $118.36 $118.80 $118.80 6,309
2024-04-30 $121.06 $121.06 $118.90 $118.90 $118.90 2,841
2024-04-29 $121.75 $122.35 $121.75 $121.98 $121.98 11,094
2024-04-26 $120.94 $121.96 $120.94 $121.38 $121.38 4,352
2024-04-25 $118.95 $121.06 $118.95 $120.84 $120.84 4,654
2024-04-24 $122.56 $122.56 $120.46 $121.35 $121.35 4,542
2024-04-23 $119.69 $122.43 $119.69 $122.36 $122.36 3,061
2024-04-22 $119.92 $120.61 $119.77 $119.98 $119.98 2,630
2024-04-19 $118.06 $119.15 $118.06 $119.15 $119.15 5,638
2024-04-18 $118.91 $119.92 $118.23 $118.40 $118.40 3,204
2024-04-17 $120.56 $120.56 $118.40 $118.46 $118.46 7,037
2024-04-16 $120.57 $120.57 $119.01 $119.57 $119.57 4,238
2024-04-15 $122.40 $122.40 $120.18 $120.68 $120.68 54,313
2024-04-12 $122.89 $122.89 $121.01 $121.50 $121.50 21,168
2024-04-11 $122.99 $123.22 $122.07 $123.20 $123.20 2,724
2024-04-10 $122.82 $122.82 $122.10 $122.35 $122.35 7,413
2024-04-09 $125.56 $125.56 $124.67 $125.54 $125.54 3,847
2024-04-08 $125.80 $126.15 $125.73 $125.75 $125.75 5,108
2024-04-05 $124.28 $125.00 $124.28 $124.94 $124.94 2,573
2024-04-04 $125.88 $126.13 $123.22 $123.60 $123.60 11,621
2024-04-03 $122.26 $124.52 $122.26 $124.51 $124.51 3,343
2024-04-02 $124.72 $124.72 $122.32 $123.03 $123.03 7,236
2024-04-01 $127.51 $127.51 $124.88 $125.11 $125.11 6,202
2024-03-28 $126.88 $127.62 $126.53 $126.87 $126.87 6,088
2024-03-27 $125.46 $126.46 $125.14 $126.46 $126.46 7,840
2024-03-26 $124.67 $124.74 $124.26 $124.34 $124.34 14,049
2024-03-25 $124.34 $124.34 $123.89 $123.89 $123.89 8,110
2024-03-22 $124.91 $124.93 $123.84 $124.06 $124.06 5,727
2024-03-21 $123.58 $125.10 $123.58 $125.09 $125.09 6,579
2024-03-20 $119.90 $122.73 $119.90 $122.66 $122.66 4,644
2024-03-19 $119.84 $120.67 $119.71 $120.67 $120.67 4,646
2024-03-18 $121.03 $121.03 $119.72 $119.72 $119.72 2,687
2024-03-15 $119.77 $120.74 $119.72 $120.74 $120.74 7,013
2024-03-14 $121.42 $121.42 $118.89 $119.75 $119.75 24,098
2024-03-13 $121.14 $121.45 $120.64 $121.22 $121.22 4,971
2024-03-12 $120.65 $120.75 $119.97 $120.65 $120.65 5,018
2024-03-11 $121.62 $121.62 $119.49 $120.43 $120.43 2,941
2024-03-08 $122.78 $123.38 $121.15 $121.56 $121.56 6,769
2024-03-07 $121.16 $121.90 $121.16 $121.90 $121.90 3,269
2024-03-06 $120.76 $120.96 $120.06 $120.43 $120.43 3,996
2024-03-05 $120.71 $120.71 $119.15 $119.37 $119.37 3,962
2024-03-04 $121.57 $121.84 $120.38 $120.41 $120.41 4,953
2024-03-01 $120.34 $121.20 $120.34 $120.93 $120.93 4,602
2024-02-29 $121.26 $121.26 $120.18 $120.92 $120.92 5,169
2024-02-28 $120.52 $120.85 $120.12 $120.31 $120.31 7,608
2024-02-27 $119.97 $120.50 $119.83 $120.39 $120.39 55,234
2024-02-26 $118.23 $119.28 $118.23 $118.97 $118.97 6,376
2024-02-23 $117.80 $118.87 $117.60 $118.63 $118.63 3,765
2024-02-22 $118.06 $118.10 $117.40 $117.98 $117.98 2,791
2024-02-21 $118.33 $118.33 $117.14 $117.79 $117.79 4,581
2024-02-20 $118.88 $118.88 $117.93 $118.21 $118.21 3,350
2024-02-16 $119.75 $120.44 $119.13 $119.33 $119.33 5,840
2024-02-15 $118.76 $120.69 $118.76 $120.69 $120.69 6,232
2024-02-14 $117.32 $118.09 $116.20 $117.90 $117.90 11,652
2024-02-13 $117.52 $117.52 $114.46 $115.31 $115.31 7,641
2024-02-12 $117.98 $119.26 $117.79 $118.99 $118.99 5,244
2024-02-09 $116.81 $117.38 $115.99 $117.37 $117.37 8,918
2024-02-08 $114.87 $116.23 $114.87 $116.23 $116.23 4,606
2024-02-07 $115.12 $115.25 $114.04 $114.68 $114.68 22,277
2024-02-06 $113.67 $114.80 $113.67 $114.56 $114.56 18,824
2024-02-05 $115.23 $115.23 $112.92 $113.49 $113.49 4,604
2024-02-02 $113.97 $115.62 $113.97 $115.42 $115.42 5,264
2024-02-01 $113.95 $115.24 $112.71 $115.24 $115.24 25,279
2024-01-31 $115.91 $115.91 $112.96 $112.96 $112.96 6,733
2024-01-30 $115.33 $115.53 $114.33 $115.53 $115.53 6,187
2024-01-29 $114.39 $115.08 $113.42 $115.08 $115.08 8,175
2024-01-26 $114.31 $114.58 $113.74 $114.06 $114.06 4,699
2024-01-25 $113.63 $113.83 $113.05 $113.83 $113.83 2,667
2024-01-24 $114.57 $114.57 $112.12 $112.43 $112.43 5,540
2024-01-23 $114.87 $114.87 $113.16 $113.29 $113.29 10,892
2024-01-22 $112.75 $113.96 $112.75 $113.96 $113.96 3,130
2024-01-19 $111.55 $111.73 $109.75 $111.73 $111.73 5,287
2024-01-18 $109.75 $110.42 $109.00 $110.42 $110.42 4,349
2024-01-17 $109.20 $109.26 $108.66 $108.95 $108.95 7,074
2024-01-16 $110.71 $110.71 $109.60 $110.00 $110.00 4,787
2024-01-12 $111.12 $111.12 $110.50 $111.07 $111.07 6,863
2024-01-11 $111.50 $111.50 $109.75 $111.36 $111.36 24,047
2024-01-10 $110.67 $111.29 $110.55 $111.29 $111.29 11,570
2024-01-09 $110.35 $111.16 $110.31 $110.87 $110.87 4,456
2024-01-08 $111.16 $111.91 $110.91 $111.91 $111.91 2,980
2024-01-05 $111.04 $111.89 $111.02 $111.06 $111.06 5,168
2024-01-04 $112.08 $112.08 $111.42 $111.44 $111.44 5,102
2024-01-03 $114.26 $114.26 $111.59 $111.70 $111.70 5,434
2024-01-02 $115.62 $115.62 $114.68 $114.83 $114.83 5,292
2023-12-29 $116.80 $116.80 $115.94 $115.96 $115.96 4,423
2023-12-28 $117.31 $117.31 $116.91 $117.14 $117.14 4,479
2023-12-27 $117.10 $118.06 $117.10 $117.38 $117.38 4,610
2023-12-26 $116.73 $117.75 $116.73 $117.41 $117.41 4,086
2023-12-22 $116.22 $117.02 $116.01 $116.41 $116.41 5,206
2023-12-21 $115.42 $115.68 $114.84 $115.68 $115.68 3,274
2023-12-20 $115.07 $116.92 $114.07 $114.07 $114.07 11,845
2023-12-19 $114.85 $115.67 $114.81 $115.53 $115.53 13,395
2023-12-18 $114.10 $114.10 $113.05 $113.18 $113.18 6,509
2023-12-15 $113.91 $115.00 $113.24 $113.55 $113.25 7,470
2023-12-14 $114.51 $114.51 $113.35 $114.03 $114.03 7,169
2023-12-13 $109.06 $111.60 $108.40 $111.29 $111.29 5,629
2023-12-12 $108.75 $109.45 $108.48 $108.81 $108.81 5,910
2023-12-11 $107.69 $108.72 $107.69 $108.63 $108.63 3,955
2023-12-08 $107.92 $107.92 $107.29 $107.78 $107.78 2,431
2023-12-07 $106.37 $107.05 $106.37 $107.05 $107.05 8,044
2023-12-06 $107.61 $107.61 $106.28 $106.28 $106.28 3,774
2023-12-05 $107.50 $107.50 $106.55 $106.57 $106.57 3,751
2023-12-04 $106.53 $108.08 $106.53 $108.08 $108.08 5,070
2023-12-01 $104.82 $106.53 $104.82 $106.53 $106.53 13,127
2023-11-30 $103.50 $104.02 $103.28 $103.85 $103.85 2,822
2023-11-29 $104.41 $104.44 $103.11 $103.19 $103.19 4,149
2023-11-28 $103.92 $104.26 $103.00 $103.00 $103.00 2,236
2023-11-27 $104.20 $104.58 $104.20 $104.58 $104.58 1,952
2023-11-24 $104.35 $104.89 $104.14 $104.71 $104.71 3,053
2023-11-22 $104.70 $104.81 $103.81 $103.89 $103.89 4,023
2023-11-21 $104.12 $104.12 $103.18 $103.18 $103.18 7,627
2023-11-20 $103.45 $103.83 $103.30 $103.65 $103.65 10,839
2023-11-17 $103.22 $103.61 $103.13 $103.40 $103.40 8,438
2023-11-16 $104.26 $104.26 $102.47 $102.55 $102.55 4,159
2023-11-15 $104.71 $105.63 $104.00 $104.00 $104.00 8,473
2023-11-14 $101.80 $104.43 $101.80 $104.43 $104.43 10,020
2023-11-13 $99.23 $99.96 $99.23 $99.62 $99.62 2,552
2023-11-10 $98.27 $99.32 $98.27 $99.32 $99.32 4,241
2023-11-09 $98.45 $98.90 $97.74 $97.84 $97.84 3,829
2023-11-08 $99.56 $99.57 $98.31 $98.62 $98.62 2,495
2023-11-07 $99.10 $99.26 $98.68 $99.00 $99.00 5,120
2023-11-06 $100.19 $100.19 $98.99 $99.51 $99.51 5,559
2023-11-03 $100.47 $100.47 $99.80 $99.91 $99.91 4,447
2023-11-02 $96.98 $97.65 $96.75 $97.61 $97.61 5,084
2023-11-01 $94.25 $95.57 $94.25 $95.45 $95.45 5,712
2023-10-31 $94.62 $94.98 $94.62 $94.97 $94.97 1,883
2023-10-30 $93.87 $94.54 $93.83 $94.48 $94.48 2,258
2023-10-27 $94.00 $94.15 $93.45 $93.45 $93.45 1,582
2023-10-26 $94.29 $95.37 $94.21 $94.26 $94.26 6,870
2023-10-25 $94.24 $94.62 $94.24 $94.28 $94.28 3,175
2023-10-24 $95.65 $95.65 $95.00 $95.06 $95.06 1,695
2023-10-23 $95.74 $95.86 $94.76 $94.82 $94.82 2,551
2023-10-20 $96.29 $96.37 $95.50 $95.59 $95.59 31,683
2023-10-19 $97.58 $97.84 $96.16 $96.17 $96.17 1,977
2023-10-18 $99.43 $99.43 $97.44 $97.44 $97.44 3,996
2023-10-17 $100.62 $100.85 $100.12 $100.12 $100.12 2,056
2023-10-16 $98.09 $99.14 $98.09 $98.99 $98.99 1,645
2023-10-13 $99.47 $99.47 $97.65 $97.65 $97.65 868
2023-10-12 $99.69 $99.88 $98.77 $99.09 $99.09 3,661
2023-10-11 $100.44 $100.91 $100.25 $100.91 $100.91 1,678
2023-10-10 $100.47 $101.38 $100.39 $100.39 $100.39 3,601
2023-10-09 $98.77 $99.67 $98.77 $99.41 $99.41 1,692
2023-10-06 $97.90 $99.21 $97.90 $98.69 $98.69 2,093
2023-10-05 $98.34 $98.52 $97.70 $98.09 $98.09 3,166
2023-10-04 $97.90 $98.48 $97.85 $98.12 $98.12 1,859
2023-10-03 $97.53 $97.53 $97.53 $97.53 $97.53 767
2023-10-02 $98.41 $98.68 $98.41 $98.68 $98.68 625
2023-09-29 $99.41 $99.46 $99.41 $99.46 $99.46 943
2023-09-28 $100.17 $100.96 $100.17 $100.72 $100.72 2,593
2023-09-27 $99.08 $100.20 $99.04 $99.79 $99.79 6,638
2023-09-26 $99.01 $99.01 $97.90 $97.90 $97.90 1,522
2023-09-25 $99.24 $99.42 $99.24 $99.38 $99.38 3,238
2023-09-22 $99.51 $99.51 $98.84 $98.84 $98.84 2,275
2023-09-21 $99.75 $99.75 $99.26 $99.26 $99.26 2,257
2023-09-20 $101.85 $101.85 $100.11 $100.11 $100.11 2,255
2023-09-19 $100.96 $101.10 $100.59 $100.79 $100.79 3,827
2023-09-18 $101.44 $101.53 $100.83 $100.83 $100.83 1,885
2023-09-15 $101.93 $101.93 $100.25 $100.95 $100.78 1,836
2023-09-14 $100.82 $101.77 $100.82 $101.73 $101.56 69,009
2023-09-13 $100.00 $100.07 $99.80 $99.97 $99.80 1,408
2023-09-12 $101.01 $101.01 $100.42 $100.42 $100.25 4,223
2023-09-11 $100.67 $101.05 $100.67 $100.69 $100.52 1,925
2023-09-08 $101.06 $101.28 $100.14 $100.28 $100.11 3,732
2023-09-07 $101.38 $101.38 $100.44 $100.78 $100.61 3,046
2023-09-06 $101.74 $101.95 $101.50 $101.95 $101.78 3,913
2023-09-05 $101.36 $101.96 $101.16 $101.55 $101.37 9,114
2023-09-01 $105.05 $105.45 $105.03 $105.07 $105.07 6,849
2023-08-31 $104.30 $104.88 $103.83 $103.87 $103.87 7,071
2023-08-30 $103.76 $104.88 $103.76 $104.39 $104.39 3,228
2023-08-29 $103.00 $104.00 $103.00 $103.84 $103.84 9,050
2023-08-28 $103.38 $103.38 $102.81 $102.89 $102.89 1,249
2023-08-25 $102.56 $102.56 $101.20 $102.12 $102.12 1,402
2023-08-24 $102.68 $102.68 $101.65 $101.65 $101.65 2,221
2023-08-23 $102.72 $102.79 $102.67 $102.67 $102.67 1,982
2023-08-22 $101.43 $101.60 $101.43 $101.45 $101.45 1,111
2023-08-21 $101.51 $101.61 $100.95 $101.57 $101.57 2,968
2023-08-18 $101.03 $101.73 $101.03 $101.58 $101.58 2,313
2023-08-17 $102.94 $103.07 $101.25 $101.27 $101.27 9,207
2023-08-16 $103.36 $103.74 $102.45 $102.45 $102.45 2,717
2023-08-15 $103.32 $103.53 $103.18 $103.33 $103.33 1,602
2023-08-14 $103.56 $104.20 $103.37 $104.15 $104.15 4,500
2023-08-11 $104.35 $104.77 $104.35 $104.41 $104.41 3,255
2023-08-10 $106.08 $106.39 $104.75 $104.98 $104.98 3,484
2023-08-09 $105.05 $105.24 $104.69 $105.24 $105.24 2,258
2023-08-08 $105.31 $105.37 $104.11 $105.37 $105.37 4,668
2023-08-07 $106.21 $106.30 $105.88 $106.25 $106.25 6,424
2023-08-04 $106.12 $106.20 $104.74 $105.19 $105.19 13,495
2023-08-03 $106.85 $106.85 $105.46 $105.91 $105.91 1,553
2023-08-02 $106.41 $107.08 $106.41 $106.86 $106.86 5,310
2023-08-01 $107.59 $107.59 $106.36 $107.25 $107.25 17,764
2023-07-31 $105.78 $107.04 $105.78 $107.04 $107.04 2,290
2023-07-28 $105.89 $106.42 $105.88 $105.90 $105.90 3,018
2023-07-27 $105.58 $105.88 $105.11 $105.11 $105.11 4,107
2023-07-26 $105.90 $106.07 $105.81 $105.94 $105.94 2,338
2023-07-25 $105.88 $106.38 $105.88 $105.94 $105.94 3,243
2023-07-24 $106.48 $106.72 $106.23 $106.46 $106.46 2,915
2023-07-21 $107.02 $107.02 $105.91 $105.91 $105.91 2,036
2023-07-20 $106.61 $106.61 $106.28 $106.59 $106.59 1,907
2023-07-19 $106.46 $106.90 $106.09 $106.90 $106.90 10,993
2023-07-18 $106.37 $106.70 $106.13 $106.65 $106.65 2,291
2023-07-17 $104.60 $105.06 $104.59 $104.97 $104.97 1,994
2023-07-14 $105.45 $105.45 $104.36 $104.62 $104.62 7,387
2023-07-13 $105.12 $105.49 $104.93 $105.28 $105.28 2,984
2023-07-12 $105.51 $105.51 $104.93 $104.93 $104.93 1,312
2023-07-11 $104.00 $104.10 $104.00 $104.10 $104.10 1,216
2023-07-10 $103.37 $103.47 $103.37 $103.47 $103.47 1,475
2023-07-07 $101.29 $102.93 $101.29 $102.08 $102.08 7,178
2023-07-06 $101.10 $101.29 $100.46 $101.29 $101.29 10,367
2023-07-05 $104.14 $104.14 $102.58 $102.58 $102.58 12,916
2023-07-03 $104.14 $104.53 $104.10 $104.45 $104.45 2,681
2023-06-30 $104.42 $104.62 $104.10 $104.10 $104.10 2,160
2023-06-29 $103.55 $103.98 $103.53 $103.98 $103.98 2,512
2023-06-28 $102.33 $102.33 $101.81 $102.07 $102.07 5,089
2023-06-27 $101.38 $102.31 $101.38 $102.00 $102.00 1,702
2023-06-26 $99.80 $100.78 $99.78 $100.30 $100.30 2,546
2023-06-23 $100.31 $100.55 $99.45 $99.69 $99.69 1,907
2023-06-22 $101.75 $101.98 $101.09 $101.09 $101.09 12,754
2023-06-21 $101.79 $102.24 $101.79 $101.90 $101.90 2,376
2023-06-20 $100.47 $101.24 $100.47 $101.16 $101.16 1,247
2023-06-16 $102.03 $102.45 $100.34 $101.13 $101.13 6,052
2023-06-15 $100.82 $101.28 $100.81 $101.28 $101.28 1,357
2023-06-14 $101.50 $101.71 $100.21 $100.48 $100.48 14,675
2023-06-13 $102.18 $102.51 $101.71 $101.71 $101.71 3,904
2023-06-12 $101.00 $101.49 $101.00 $101.09 $101.09 3,746
2023-06-09 $101.07 $101.07 $100.56 $100.74 $100.74 3,967
2023-06-08 $101.97 $101.97 $100.97 $101.41 $101.41 18,860
2023-06-07 $99.89 $102.32 $99.88 $102.15 $102.15 32,251
2023-06-06 $99.05 $99.49 $98.90 $99.35 $99.35 17,066
2023-06-05 $98.34 $98.34 $95.88 $96.47 $96.47 12,269
2023-06-02 $95.72 $98.29 $95.72 $98.29 $98.29 4,144
2023-06-01 $93.65 $93.73 $93.56 $93.65 $93.65 1,191
2023-05-31 $93.55 $93.55 $92.35 $92.63 $92.63 190,804
2023-05-30 $94.97 $95.13 $94.34 $94.39 $94.39 229,849
2023-05-26 $94.37 $95.00 $94.31 $94.64 $94.64 1,738
2023-05-25 $93.00 $93.89 $93.00 $93.89 $93.89 1,514
2023-05-24 $93.56 $93.71 $93.43 $93.71 $93.71 730
2023-05-23 $96.14 $96.31 $95.19 $95.19 $95.19 2,078
2023-05-22 $95.72 $95.72 $95.59 $95.59 $95.59 768
2023-05-19 $96.62 $96.62 $94.85 $95.38 $95.38 1,703
2023-05-18 $95.04 $95.91 $94.97 $95.91 $95.91 1,095
2023-05-17 $94.21 $94.86 $94.21 $94.79 $94.79 2,576
2023-05-16 $92.81 $93.13 $92.69 $92.78 $92.78 1,363
2023-05-15 $93.71 $94.08 $93.49 $93.98 $93.98 9,521
2023-05-12 $93.47 $93.47 $92.64 $93.35 $93.35 9,430
2023-05-11 $93.29 $93.29 $93.29 $93.29 $93.29 302
2023-05-10 $94.20 $94.20 $92.70 $93.37 $93.37 25,949
2023-05-09 $92.90 $93.31 $92.80 $93.13 $93.13 1,240
2023-05-08 $92.64 $93.15 $92.51 $93.10 $93.10 1,490
2023-05-05 $93.41 $93.45 $93.01 $93.45 $93.45 1,218
2023-05-04 $90.90 $90.90 $90.59 $90.62 $90.62 3,289
2023-05-03 $93.42 $93.42 $92.60 $92.60 $92.60 475
2023-05-02 $91.39 $92.29 $91.30 $92.29 $92.29 835
2023-05-01 $93.73 $93.77 $92.67 $92.99 $92.99 1,037
2023-04-28 $92.60 $92.72 $92.44 $92.70 $92.70 1,272
2023-04-27 $89.22 $91.57 $89.22 $91.57 $91.57 708
2023-04-26 $90.18 $90.18 $88.81 $89.05 $89.05 2,585
2023-04-25 $92.03 $92.03 $90.72 $90.72 $90.72 1,476
2023-04-24 $92.84 $92.84 $92.63 $92.63 $92.63 419
2023-04-21 $93.42 $93.42 $92.70 $92.84 $92.84 2,245
2023-04-20 $92.50 $93.44 $92.50 $93.37 $93.37 1,036
2023-04-19 $92.93 $93.13 $92.93 $93.02 $93.02 1,196
2023-04-18 $92.81 $92.89 $92.69 $92.87 $92.87 1,293
2023-04-17 $93.56 $93.56 $92.64 $93.14 $93.14 3,173
2023-04-14 $93.05 $93.05 $92.53 $92.63 $92.63 1,556
2023-04-13 $92.23 $93.25 $92.23 $93.22 $93.22 1,677
2023-04-12 $93.90 $93.94 $92.68 $92.70 $92.70 17,611
2023-04-11 $92.96 $93.06 $92.23 $92.60 $92.60 3,784
2023-04-10 $91.44 $91.94 $91.33 $91.94 $91.94 1,387
2023-04-06 $90.38 $90.49 $90.24 $90.27 $90.27 6,160
2023-04-05 $91.52 $91.52 $90.12 $90.58 $90.58 1,375
2023-04-04 $95.38 $95.38 $91.78 $92.10 $92.10 37,399
2023-04-03 $95.22 $95.70 $95.22 $95.27 $95.27 2,320
2023-03-31 $94.80 $95.43 $94.80 $95.43 $95.43 2,258
2023-03-30 $94.50 $94.50 $93.54 $93.60 $93.60 724
2023-03-29 $93.53 $93.57 $93.53 $93.57 $93.57 650
2023-03-28 $93.09 $93.18 $92.76 $93.18 $93.18 426
2023-03-27 $92.42 $93.09 $92.42 $92.73 $92.73 2,791
2023-03-24 $89.36 $91.28 $89.36 $91.28 $91.28 1,466
2023-03-23 $92.14 $92.14 $90.36 $90.85 $90.85 2,498
2023-03-22 $93.36 $93.36 $91.65 $91.65 $91.65 923
2023-03-21 $93.29 $93.55 $92.78 $93.27 $93.27 6,199
2023-03-20 $91.82 $91.82 $91.76 $91.76 $91.76 441
2023-03-17 $92.35 $92.35 $90.68 $90.68 $90.68 6,202
2023-03-16 $90.77 $93.31 $90.77 $93.27 $93.27 14,867
2023-03-15 $91.98 $92.13 $90.71 $91.88 $91.88 2,588
2023-03-14 $94.29 $94.83 $92.82 $93.75 $93.75 5,775
2023-03-13 $93.28 $93.28 $92.29 $92.29 $92.29 6,034
2023-03-10 $96.00 $96.00 $94.24 $94.60 $94.60 13,534
2023-03-09 $98.96 $99.21 $97.21 $97.23 $97.23 11,607
2023-03-08 $98.42 $98.52 $97.71 $98.52 $98.52 2,008
2023-03-07 $98.81 $98.81 $97.82 $98.03 $98.03 3,459
2023-03-06 $101.19 $101.19 $98.05 $98.48 $98.48 38,270
2023-03-03 $100.15 $101.42 $99.89 $101.25 $101.25 3,463
2023-03-02 $98.79 $100.34 $98.79 $100.06 $100.06 8,185
2023-03-01 $99.20 $99.79 $99.20 $99.67 $99.67 5,100
2023-02-28 $99.48 $99.72 $98.71 $98.71 $98.71 5,690
2023-02-27 $99.20 $99.81 $98.62 $98.69 $98.69 9,427
2023-02-24 $97.54 $98.28 $97.54 $98.28 $98.28 1,186
2023-02-23 $97.97 $98.49 $97.97 $98.49 $98.49 1,121
2023-02-22 $97.54 $97.95 $97.15 $97.22 $97.22 1,748
2023-02-21 $99.66 $99.66 $96.77 $96.77 $96.77 4,719
2023-02-17 $99.35 $100.52 $99.35 $100.13 $100.13 2,207
2023-02-16 $99.75 $100.36 $99.75 $99.83 $99.83 2,830
2023-02-15 $98.79 $100.17 $98.79 $100.08 $100.08 2,049
2023-02-14 $99.26 $99.46 $98.38 $99.15 $99.15 6,420
2023-02-13 $99.42 $99.53 $99.42 $99.53 $99.53 933
2023-02-10 $98.01 $98.32 $97.87 $98.21 $98.21 2,095
2023-02-09 $100.40 $100.40 $97.92 $97.92 $97.92 3,307
2023-02-08 $100.75 $100.75 $99.52 $99.76 $99.76 1,806
2023-02-07 $100.03 $101.04 $100.03 $101.04 $101.04 1,113
2023-02-06 $100.01 $100.22 $99.91 $100.03 $100.03 1,151
2023-02-03 $101.41 $101.41 $101.41 $101.41 $101.41 583
2023-02-02 $99.92 $101.36 $99.92 $101.36 $101.36 1,032
2023-02-01 $99.12 $99.12 $99.12 $99.12 $99.12 330
2023-01-31 $97.22 $97.77 $97.22 $97.77 $97.77 543
2023-01-30 $95.33 $95.44 $94.77 $94.77 $94.77 1,216
2023-01-27 $95.81 $95.81 $95.81 $95.81 $95.81 268
2023-01-26 $94.75 $95.07 $94.57 $95.07 $95.07 5,441
2023-01-25 $93.31 $94.21 $93.31 $94.21 $94.21 2,963
2023-01-24 $94.02 $94.02 $94.02 $94.02 $94.02 149
2023-01-23 $92.72 $93.84 $92.72 $93.46 $93.46 1,428
2023-01-20 $91.26 $92.45 $91.26 $92.45 $92.45 910
2023-01-19 $92.16 $92.16 $91.00 $91.05 $91.05 3,016
2023-01-18 $94.20 $94.20 $92.48 $92.48 $92.48 1,706
2023-01-17 $94.79 $94.79 $93.69 $93.69 $93.69 1,246
2023-01-13 $94.00 $94.74 $94.00 $94.64 $94.64 2,703
2023-01-12 $92.92 $94.05 $92.92 $94.05 $94.05 833
2023-01-11 $92.20 $92.85 $92.20 $92.85 $92.85 2,346
2023-01-10 $90.93 $91.76 $90.93 $91.76 $91.76 1,891
2023-01-09 $91.59 $91.60 $90.33 $90.33 $90.33 2,741
2023-01-06 $89.80 $90.49 $89.80 $90.36 $90.36 3,637
2023-01-05 $88.75 $88.75 $88.36 $88.36 $88.36 412
2023-01-04 $89.62 $89.62 $89.35 $89.35 $89.35 455
2023-01-03 $89.50 $89.50 $88.20 $88.89 $88.89 1,309
2022-12-30 $89.05 $89.05 $88.74 $88.80 $88.80 473
2022-12-29 $88.05 $89.59 $88.05 $89.35 $89.35 883
2022-12-28 $89.55 $89.55 $87.44 $87.44 $87.44 342
2022-12-27 $88.82 $89.40 $88.82 $89.40 $89.40 473
2022-12-23 $89.14 $89.14 $89.14 $89.14 $89.14 176
2022-12-22 $89.33 $89.33 $87.17 $88.37 $88.37 2,484
2022-12-21 $89.01 $89.92 $89.01 $89.80 $89.80 2,627
2022-12-20 $88.47 $88.47 $88.47 $88.47 $88.47 45
2022-12-19 $88.13 $88.13 $88.13 $88.13 $88.13 117
2022-12-16 $88.88 $88.91 $88.88 $88.91 $88.63 4,070
2022-12-15 $90.63 $90.63 $89.41 $89.49 $89.21 1,892
2022-12-14 $91.80 $91.88 $91.80 $91.88 $91.59 1,016
2022-12-13 $94.70 $94.84 $92.60 $92.72 $92.43 2,151
2022-12-12 $91.30 $92.45 $91.30 $92.44 $92.15 2,611
2022-12-09 $91.39 $91.39 $91.23 $91.23 $90.94 333
2022-12-08 $92.19 $92.19 $91.74 $91.97 $91.68 1,561
2022-12-07 $92.20 $92.20 $91.65 $91.65 $91.36 1,162
2022-12-06 $92.70 $92.70 $91.94 $92.04 $91.75 1,023
2022-12-05 $92.81 $92.92 $92.81 $92.92 $92.63 742
2022-12-02 $94.44 $95.09 $94.44 $95.06 $94.76 706
2022-12-01 $94.88 $94.97 $94.39 $94.70 $94.41 2,012
2022-11-30 $91.03 $94.24 $91.03 $94.24 $93.95 23,471
2022-11-29 $92.44 $92.44 $92.36 $92.36 $92.06 1,128
2022-11-28 $93.15 $93.15 $91.92 $91.92 $91.63 2,629
2022-11-25 $94.41 $94.51 $94.01 $94.07 $93.78 526
2022-11-23 $94.28 $94.28 $93.65 $93.72 $93.42 1,084
2022-11-22 $93.66 $93.75 $93.19 $93.71 $93.41 693
2022-11-21 $93.05 $93.32 $93.02 $93.22 $92.92 1,956
2022-11-18 $93.31 $93.31 $92.88 $93.23 $92.94 20,060
2022-11-17 $90.98 $92.41 $90.98 $92.41 $92.12 668
2022-11-16 $92.91 $92.91 $92.30 $92.30 $92.00 2,225
2022-11-15 $93.90 $94.51 $93.59 $93.59 $93.30 4,606
2022-11-14 $93.10 $93.10 $92.49 $92.49 $92.20 890
2022-11-11 $94.38 $94.38 $93.13 $93.13 $92.84 624
2022-11-10 $91.14 $93.20 $91.14 $93.20 $92.91 2,043
2022-11-09 $88.41 $88.41 $87.95 $88.01 $87.73 887
2022-11-08 $89.41 $89.54 $89.41 $89.54 $89.26 1,971
2022-11-07 $88.30 $89.52 $88.30 $89.38 $89.10 2,301
2022-11-04 $87.88 $88.10 $87.88 $88.10 $87.83 548
2022-11-03 $86.29 $87.16 $86.29 $87.16 $86.88 2,830
2022-11-02 $90.54 $90.54 $87.33 $87.33 $87.05 27,910
2022-11-01 $90.87 $91.16 $90.28 $90.84 $90.55 24,277
2022-10-31 $89.59 $90.36 $89.57 $90.00 $89.72 2,740
2022-10-28 $87.78 $89.85 $87.78 $89.85 $89.57 1,642
2022-10-27 $87.92 $88.95 $87.54 $87.54 $87.27 3,015
2022-10-26 $87.81 $87.81 $86.93 $86.93 $86.66 2,992
2022-10-25 $85.81 $86.49 $85.81 $86.47 $86.19 4,298
2022-10-24 $84.63 $85.12 $83.87 $85.02 $84.75 29,847
2022-10-21 $82.44 $84.23 $82.44 $83.99 $83.73 2,418
2022-10-20 $83.72 $83.89 $82.04 $82.04 $81.78 747
2022-10-19 $83.25 $83.89 $83.25 $83.89 $83.63 27,440
2022-10-18 $84.64 $84.76 $84.64 $84.76 $84.49 2,345
2022-10-17 $82.12 $82.94 $82.12 $82.94 $82.67 907
2022-10-14 $83.28 $83.28 $80.45 $80.45 $80.20 496
2022-10-13 $79.32 $82.54 $79.32 $82.54 $82.28 1,458
2022-10-12 $80.98 $80.98 $80.98 $80.98 $80.72 109
2022-10-11 $81.02 $82.72 $81.02 $82.03 $81.77 2,670
2022-10-10 $81.65 $81.97 $81.50 $81.97 $81.71 4,583
2022-10-07 $81.44 $81.60 $80.56 $81.08 $80.82 2,242
2022-10-06 $82.86 $82.86 $82.86 $82.86 $82.60 204
2022-10-05 $82.78 $83.19 $82.78 $83.19 $82.93 474
2022-10-04 $81.60 $83.54 $81.60 $83.54 $83.28 4,089
2022-10-03 $79.00 $81.04 $79.00 $80.53 $80.28 30,303
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