Invesco S&P SmallCap Materials ETF (PSCM) Exchange: NASDAQ

Data as of Aug. 20, 2025

$71.35 ($-1.09) -1.50%

Invesco S&P SmallCap Materials ETF - Daily Information
Click for more stock information on Invesco S&P SmallCap Materials ETF.
Daily Information Data
Date Aug. 20, 2025
Open $71.35
Previous Close $71.35
High $71.35
Low $71.35
Adjusted Open $71.35
Previous Adjusted Close $71.35
Adjusted High $71.35
Adjusted Low $71.35

About Invesco S&P SmallCap Materials ETF (PSCM)

The Fund generally will invest at least 90% of its total assets in the securities of small-capitalization U.S. basic materials companies that comprise the Underlying Index. These companies are principally engaged in the business of producing raw materials, including paper or wood products, chemicals, construction materials, and mining and metals. S&P Dow Jones Indices, LLC (“S&P DJI” or the “Index Provider”) defines sectors according to the Global Industry Classification Standard (“GICS®”) and compiles, maintains and calculates the Underlying Index strictly in accordance with its guidelines and mandated procedures. As of August 31, 2019, the Underlying Index was comprised of 34 securities with market capitalizations ranging from $118.3 million to $2.9 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of August 31, 2019, the Fund had significant exposure to the basic materials sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.

Historical Stock Data for Invesco S&P SmallCap Materials ETF (PSCM)

Date Open High Low Close Adj.Close Volume
2025-08-01 $71.35 $71.35 $71.35 $71.35 $71.35 139
2025-07-31 $72.53 $72.70 $72.44 $72.44 $72.44 1,122
2025-07-30 $74.68 $74.68 $72.93 $72.93 $72.93 258
2025-07-29 $74.70 $74.70 $74.70 $74.70 $74.70 21
2025-07-28 $76.84 $76.84 $75.48 $75.78 $75.78 1,809
2025-07-25 $76.24 $76.57 $76.24 $76.57 $76.57 511
2025-07-24 $76.26 $76.26 $75.79 $75.79 $75.79 477
2025-07-23 $77.48 $77.48 $77.33 $77.33 $77.33 1,426
2025-07-22 $76.83 $76.83 $76.83 $76.83 $76.83 172
2025-07-21 $75.25 $75.25 $75.25 $75.25 $75.25 313
2025-07-18 $75.61 $75.61 $75.61 $75.61 $75.61 228
2025-07-17 $75.99 $75.99 $75.99 $75.99 $75.99 284
2025-07-16 $74.50 $74.50 $74.50 $74.50 $74.50 174
2025-07-15 $75.47 $75.94 $74.49 $74.49 $74.49 581
2025-07-14 $74.41 $74.64 $74.41 $74.64 $74.64 433
2025-07-11 $75.10 $75.10 $75.10 $75.10 $75.10 58
2025-07-10 $75.84 $75.84 $75.76 $75.76 $75.76 204
2025-07-09 $72.94 $72.94 $72.94 $72.94 $72.94 176
2025-07-08 $72.99 $73.05 $72.73 $72.73 $72.73 686
2025-07-07 $71.64 $71.64 $71.64 $71.64 $71.64 91
2025-07-03 $73.31 $73.31 $73.10 $73.10 $73.10 159
2025-07-02 $71.60 $72.98 $71.60 $72.98 $72.98 1,055
2025-07-01 $69.00 $70.51 $68.88 $70.51 $70.51 560
2025-06-30 $68.82 $68.82 $68.82 $68.82 $68.82 77
2025-06-27 $69.43 $69.43 $69.31 $69.31 $69.31 1,256
2025-06-26 $68.69 $69.63 $68.69 $69.63 $69.63 598
2025-06-25 $68.42 $68.42 $67.75 $68.15 $68.15 1,107
2025-06-24 $68.33 $68.40 $68.33 $68.40 $68.40 341
2025-06-23 $66.90 $68.09 $66.90 $68.09 $68.09 448
2025-06-20 $67.42 $67.64 $67.24 $67.31 $66.98 3,798
2025-06-18 $67.81 $68.33 $67.81 $68.01 $67.67 423
2025-06-17 $68.12 $68.30 $67.74 $67.82 $67.48 1,661
2025-06-16 $68.52 $68.52 $68.52 $68.52 $68.18 117
2025-06-13 $67.37 $67.37 $67.15 $67.15 $66.81 306
2025-06-12 $68.49 $68.69 $68.44 $68.69 $68.35 384
2025-06-11 $68.99 $68.99 $68.99 $68.99 $68.65 82
2025-06-10 $69.88 $69.88 $69.88 $69.88 $69.53 129
2025-06-09 $69.55 $69.55 $69.49 $69.49 $69.15 1,039
2025-06-06 $67.96 $68.21 $67.96 $67.96 $67.63 326
2025-06-05 $67.15 $67.23 $67.15 $67.23 $66.90 316
2025-06-04 $67.23 $67.23 $67.23 $67.23 $66.90 156
2025-06-03 $65.13 $66.20 $65.13 $66.20 $65.87 227
2025-06-02 $66.37 $66.37 $64.85 $65.00 $64.68 415
2025-05-30 $65.96 $65.96 $65.59 $65.59 $65.59 513
2025-05-29 $65.89 $65.96 $65.74 $65.96 $65.96 582
2025-05-28 $66.31 $66.31 $65.81 $65.84 $65.84 2,799
2025-05-27 $66.79 $66.79 $66.79 $66.79 $66.79 65
2025-05-23 $64.93 $64.93 $64.82 $64.82 $64.82 311
2025-05-22 $65.32 $65.34 $64.91 $65.34 $65.34 346
2025-05-21 $66.25 $66.25 $65.49 $65.49 $65.49 326
2025-05-20 $66.99 $67.05 $66.88 $67.05 $67.05 826
2025-05-19 $66.70 $66.88 $66.70 $66.88 $66.88 904
2025-05-16 $66.97 $66.97 $66.97 $66.97 $66.97 270
2025-05-15 $65.83 $66.24 $65.83 $66.08 $66.08 374
2025-05-14 $65.90 $65.90 $65.90 $65.90 $65.90 24
2025-05-13 $66.55 $66.55 $66.55 $66.55 $66.55 549
2025-05-12 $66.76 $66.80 $66.52 $66.52 $66.52 477
2025-05-09 $65.30 $65.30 $64.25 $64.25 $64.25 350
2025-05-08 $65.04 $65.04 $65.04 $65.04 $65.04 82
2025-05-07 $63.02 $63.51 $63.02 $63.51 $63.51 230
2025-05-06 $64.10 $64.24 $63.96 $64.24 $64.24 349
2025-05-05 $64.07 $64.10 $63.69 $63.69 $63.69 389
2025-05-02 $64.28 $64.56 $64.28 $64.56 $64.56 293
2025-05-01 $63.45 $63.45 $63.09 $63.34 $63.34 443
2025-04-30 $63.66 $63.72 $63.66 $63.72 $63.72 130
2025-04-29 $63.15 $63.82 $63.11 $63.82 $63.82 277
2025-04-28 $63.20 $63.96 $63.20 $63.30 $63.30 981
2025-04-25 $63.25 $63.25 $63.01 $63.19 $63.19 348
2025-04-24 $61.82 $63.64 $61.82 $63.64 $63.64 405
2025-04-23 $63.25 $63.27 $61.41 $61.41 $61.41 1,265
2025-04-22 $60.36 $61.41 $60.36 $61.41 $61.41 166
2025-04-21 $60.38 $60.38 $59.18 $59.69 $59.69 639
2025-04-17 $60.58 $60.83 $60.58 $60.82 $60.82 594
2025-04-16 $60.08 $60.40 $59.94 $59.94 $59.94 781
2025-04-15 $61.09 $61.09 $60.11 $60.19 $60.19 1,247
2025-04-14 $60.21 $61.01 $60.21 $61.01 $61.01 937
2025-04-11 $58.59 $59.60 $58.59 $59.60 $59.60 259
2025-04-10 $56.91 $57.99 $56.91 $57.99 $57.99 384
2025-04-09 $55.64 $60.86 $55.55 $60.86 $60.86 2,029
2025-04-08 $56.95 $56.96 $55.33 $55.33 $55.33 2,171
2025-04-07 $55.45 $59.83 $55.45 $57.38 $57.38 2,357
2025-04-04 $59.37 $59.37 $57.56 $57.89 $57.89 1,851
2025-04-03 $64.06 $64.06 $61.77 $61.77 $61.77 528
2025-04-02 $66.90 $67.28 $66.85 $67.28 $67.28 283
2025-04-01 $66.32 $66.80 $66.14 $66.80 $66.80 280
2025-03-31 $66.15 $66.76 $66.15 $66.76 $66.76 528
2025-03-28 $67.01 $67.21 $66.96 $66.96 $66.96 461
2025-03-27 $68.14 $68.46 $68.14 $68.46 $68.46 664
2025-03-26 $68.54 $68.54 $68.54 $68.54 $68.54 268
2025-03-25 $69.14 $69.14 $68.46 $68.46 $68.46 331
2025-03-24 $68.55 $68.92 $68.55 $68.92 $68.92 720
2025-03-21 $68.21 $68.21 $67.67 $67.92 $67.92 319
2025-03-20 $68.67 $69.03 $68.59 $68.95 $68.95 1,259
2025-03-19 $69.50 $69.50 $69.37 $69.37 $69.37 181
2025-03-18 $68.96 $69.15 $68.96 $69.15 $69.15 213
2025-03-17 $69.58 $69.58 $69.25 $69.25 $69.25 4,402
2025-03-14 $69.00 $69.18 $68.99 $69.18 $69.18 603
2025-03-13 $68.02 $68.17 $67.33 $67.42 $67.42 1,346
2025-03-12 $69.03 $69.03 $68.17 $68.17 $68.17 1,397
2025-03-11 $68.80 $69.29 $68.45 $69.29 $69.29 1,510
2025-03-10 $69.84 $69.91 $68.68 $68.68 $68.68 3,467
2025-03-07 $70.35 $71.02 $70.35 $70.91 $70.91 3,825
2025-03-06 $70.16 $71.35 $70.16 $71.02 $71.02 14,184
2025-03-05 $69.61 $71.28 $69.61 $71.28 $71.28 679
2025-03-04 $68.75 $70.02 $68.75 $68.97 $68.97 2,281
2025-03-03 $70.97 $70.97 $70.01 $70.01 $70.01 1,906
2025-02-28 $71.56 $72.18 $71.52 $72.18 $72.18 419
2025-02-27 $72.16 $72.16 $71.65 $71.65 $71.65 1,050
2025-02-26 $73.38 $73.38 $72.32 $72.38 $72.38 1,102
2025-02-25 $72.06 $72.80 $72.06 $72.80 $72.80 606
2025-02-24 $72.12 $72.37 $71.60 $71.76 $71.76 885
2025-02-21 $73.79 $73.79 $71.50 $71.50 $71.50 438
2025-02-20 $73.55 $73.55 $73.14 $73.14 $73.14 1,048
2025-02-19 $73.82 $73.82 $73.76 $73.76 $73.76 232
2025-02-18 $74.46 $74.79 $74.46 $74.79 $74.79 748
2025-02-14 $74.63 $74.63 $74.01 $74.01 $74.01 9,382
2025-02-13 $75.10 $75.48 $74.73 $75.48 $75.48 1,173
2025-02-12 $74.88 $74.88 $74.24 $74.24 $74.24 349
2025-02-11 $75.39 $75.73 $75.39 $75.73 $75.73 934
2025-02-10 $75.92 $75.92 $75.79 $75.79 $75.79 268
2025-02-07 $76.27 $76.27 $74.92 $74.95 $74.95 363
2025-02-06 $76.08 $76.08 $76.08 $76.08 $76.08 83
2025-02-05 $75.91 $76.77 $75.91 $76.42 $76.42 3,377
2025-02-04 $74.84 $76.21 $74.84 $76.21 $76.21 954
2025-02-03 $73.71 $73.84 $73.71 $73.84 $73.84 983
2025-01-31 $75.61 $75.61 $74.54 $74.54 $74.54 1,118
2025-01-30 $75.07 $75.25 $75.07 $75.25 $75.25 326
2025-01-29 $75.65 $75.72 $75.49 $75.49 $75.49 1,011
2025-01-28 $75.05 $75.19 $75.05 $75.19 $75.19 457
2025-01-27 $74.63 $75.08 $74.63 $75.08 $75.08 231
2025-01-24 $75.72 $75.85 $75.65 $75.73 $75.73 969
2025-01-23 $75.29 $76.16 $75.29 $76.16 $76.16 440
2025-01-22 $76.35 $76.35 $75.40 $75.40 $75.40 346
2025-01-21 $76.22 $76.33 $75.99 $76.21 $76.21 972
2025-01-17 $75.22 $75.22 $74.88 $74.98 $74.98 1,875
2025-01-16 $74.07 $74.51 $74.07 $74.51 $74.51 1,952
2025-01-15 $75.13 $75.13 $74.33 $74.33 $74.33 849
2025-01-14 $72.78 $73.32 $72.53 $73.32 $73.32 6,525
2025-01-13 $70.95 $72.18 $70.84 $72.18 $72.18 8,339
2025-01-10 $71.27 $71.27 $70.41 $70.66 $70.66 4,437
2025-01-08 $71.72 $72.34 $71.72 $72.34 $72.34 3,072
2025-01-07 $73.56 $73.56 $72.08 $72.55 $72.55 1,902
2025-01-06 $74.37 $74.39 $73.50 $73.52 $73.52 3,074
2025-01-03 $73.05 $73.36 $73.05 $73.22 $73.22 1,134
2025-01-02 $74.37 $74.37 $72.68 $72.68 $72.68 1,972
2024-12-31 $73.99 $74.34 $73.64 $73.71 $73.71 3,873
2024-12-30 $73.29 $73.91 $73.22 $73.50 $73.50 745
2024-12-27 $73.30 $73.95 $73.30 $73.95 $73.95 738
2024-12-26 $74.32 $74.80 $74.32 $74.80 $74.80 1,002
2024-12-24 $74.40 $74.64 $74.23 $74.64 $74.64 1,044
2024-12-23 $74.44 $74.44 $73.84 $74.18 $74.18 1,064
2024-12-20 $74.39 $74.39 $73.99 $73.99 $73.82 2,015
2024-12-19 $74.57 $74.57 $74.23 $74.23 $74.06 725
2024-12-18 $78.18 $78.20 $74.73 $74.73 $74.56 2,987
2024-12-17 $78.98 $78.98 $77.74 $77.88 $77.71 3,575
2024-12-16 $79.69 $79.74 $79.44 $79.44 $79.26 1,323
2024-12-13 $79.91 $79.93 $79.82 $79.93 $79.74 1,671
2024-12-12 $81.34 $81.34 $80.71 $80.78 $80.59 1,473
2024-12-11 $81.56 $81.56 $81.56 $81.56 $81.37 39
2024-12-10 $82.26 $82.26 $81.20 $81.62 $81.44 1,754
2024-12-09 $83.44 $83.44 $82.22 $82.22 $82.03 1,028
2024-12-06 $82.30 $82.58 $82.17 $82.52 $82.52 491
2024-12-05 $83.33 $83.36 $83.24 $83.24 $83.24 1,832
2024-12-04 $84.65 $84.65 $84.13 $84.46 $84.46 376
2024-12-03 $84.81 $84.81 $84.81 $84.81 $84.81 73
2024-12-02 $84.59 $85.40 $84.59 $85.34 $85.34 577
2024-11-29 $85.16 $85.28 $84.97 $84.97 $84.97 2,013
2024-11-27 $84.67 $84.67 $84.67 $84.67 $84.67 1,162
2024-11-26 $85.06 $85.06 $84.94 $85.00 $85.00 1,583
2024-11-25 $86.45 $86.48 $85.96 $85.96 $85.96 3,557
2024-11-22 $84.82 $84.82 $84.61 $84.61 $84.61 529
2024-11-21 $83.09 $83.43 $83.09 $83.24 $83.24 417
2024-11-20 $82.24 $82.24 $82.23 $82.23 $82.23 388
2024-11-19 $81.96 $81.96 $81.96 $81.96 $81.96 158
2024-11-18 $81.81 $81.81 $81.50 $81.50 $81.50 1,089
2024-11-15 $81.73 $81.73 $81.29 $81.29 $81.29 533
2024-11-14 $81.44 $81.44 $81.44 $81.44 $81.44 4,029
2024-11-13 $83.25 $83.25 $82.08 $82.08 $82.08 1,456
2024-11-12 $84.23 $84.23 $82.78 $82.78 $82.78 1,052
2024-11-11 $84.43 $84.64 $84.43 $84.60 $84.60 613
2024-11-08 $83.16 $83.67 $83.16 $83.67 $83.67 210
2024-11-07 $83.42 $83.70 $83.27 $83.39 $83.39 4,003
2024-11-06 $83.91 $85.04 $83.91 $84.90 $84.90 833
2024-11-05 $77.41 $78.56 $77.41 $78.56 $78.56 227
2024-11-04 $76.55 $76.75 $76.49 $76.75 $76.75 2,374
2024-11-01 $75.74 $76.22 $75.74 $76.22 $76.22 307
2024-10-31 $77.16 $77.16 $75.54 $75.60 $75.60 994
2024-10-30 $78.26 $78.26 $77.03 $77.03 $77.03 5,637
2024-10-29 $77.74 $77.97 $77.38 $77.38 $77.38 7,955
2024-10-28 $78.39 $78.95 $78.39 $78.95 $78.95 460
2024-10-25 $77.36 $77.83 $77.09 $77.09 $77.09 498
2024-10-24 $76.88 $76.91 $76.65 $76.91 $76.91 447
2024-10-23 $76.93 $77.09 $76.31 $76.69 $76.69 3,065
2024-10-22 $77.79 $77.80 $77.30 $77.30 $77.30 693
2024-10-21 $77.93 $77.97 $77.93 $77.97 $77.97 1,056
2024-10-18 $79.31 $79.31 $79.31 $79.31 $79.31 173
2024-10-17 $79.66 $79.79 $79.66 $79.70 $79.70 980
2024-10-16 $79.06 $79.77 $79.06 $79.77 $79.77 311
2024-10-15 $78.73 $79.00 $78.59 $78.59 $78.59 1,739
2024-10-14 $79.00 $79.00 $79.00 $79.00 $79.00 250
2024-10-11 $79.16 $79.20 $79.13 $79.13 $79.13 317
2024-10-10 $77.76 $78.19 $77.76 $78.16 $78.16 791
2024-10-09 $77.96 $78.18 $77.96 $78.18 $78.18 191
2024-10-08 $77.86 $77.86 $77.86 $77.86 $77.86 76
2024-10-07 $78.66 $78.66 $78.66 $78.66 $78.66 54
2024-10-04 $78.88 $78.88 $78.88 $78.88 $78.88 183
2024-10-03 $78.35 $78.35 $77.20 $77.20 $77.20 303
2024-10-02 $79.25 $79.25 $78.51 $78.51 $78.51 1,250
2024-10-01 $79.29 $79.29 $79.29 $79.29 $79.29 203
2024-09-30 $80.26 $80.36 $79.68 $80.36 $80.36 834
2024-09-27 $80.23 $80.37 $80.23 $80.37 $80.37 293
2024-09-26 $79.79 $80.24 $79.62 $79.66 $79.66 1,270
2024-09-25 $78.54 $78.54 $78.47 $78.47 $78.47 206
2024-09-24 $78.91 $78.91 $78.91 $78.91 $78.91 110
2024-09-23 $77.78 $77.78 $77.63 $77.70 $77.70 570
2024-09-20 $77.60 $77.60 $77.60 $77.60 $77.48 122
2024-09-19 $78.44 $78.70 $78.44 $78.67 $78.55 564
2024-09-18 $75.74 $76.66 $75.74 $76.11 $76.11 1,007
2024-09-17 $75.78 $76.38 $75.78 $75.97 $75.97 635
2024-09-16 $74.90 $75.26 $74.90 $75.26 $75.26 484
2024-09-13 $75.21 $75.21 $75.05 $75.05 $75.05 252
2024-09-12 $73.49 $73.55 $73.36 $73.52 $73.52 2,168
2024-09-11 $70.47 $72.37 $70.44 $72.37 $72.37 1,528
2024-09-10 $72.14 $72.14 $72.14 $72.14 $72.14 116
2024-09-09 $72.56 $72.56 $72.56 $72.56 $72.56 275
2024-09-06 $72.20 $72.60 $72.20 $72.60 $72.60 462
2024-09-05 $74.06 $74.06 $74.06 $74.06 $74.06 50
2024-09-04 $75.02 $75.02 $74.76 $74.76 $74.76 408
2024-09-03 $75.40 $75.43 $75.12 $75.12 $75.12 679
2024-08-30 $78.54 $78.74 $78.49 $78.74 $78.74 2,169
2024-08-29 $77.97 $78.16 $77.97 $78.16 $78.16 320
2024-08-28 $77.48 $77.86 $77.48 $77.52 $77.52 258
2024-08-27 $77.54 $77.95 $77.54 $77.90 $77.90 862
2024-08-26 $78.83 $78.83 $77.89 $77.89 $77.89 361
2024-08-23 $78.32 $78.32 $78.32 $78.32 $78.32 183
2024-08-22 $76.16 $76.16 $76.16 $76.16 $76.16 43
2024-08-21 $76.77 $76.94 $76.77 $76.94 $76.94 346
2024-08-20 $76.74 $76.74 $75.64 $75.64 $75.64 398
2024-08-19 $76.50 $76.50 $76.50 $76.50 $76.50 158
2024-08-16 $76.11 $76.11 $76.11 $76.11 $76.11 47
2024-08-15 $75.74 $75.76 $75.74 $75.76 $75.76 373
2024-08-14 $74.49 $74.49 $74.49 $74.49 $74.49 102
2024-08-13 $74.85 $75.24 $74.85 $75.24 $75.24 3,397
2024-08-12 $74.38 $74.39 $74.38 $74.39 $74.39 404
2024-08-09 $75.11 $75.11 $75.05 $75.05 $75.05 276
2024-08-08 $75.15 $75.80 $75.15 $75.47 $75.47 1,785
2024-08-07 $73.50 $73.50 $73.50 $73.50 $73.50 124
2024-08-06 $75.11 $75.11 $75.11 $75.11 $75.11 43
2024-08-05 $74.90 $74.90 $74.16 $74.38 $74.38 3,279
2024-08-02 $78.00 $78.00 $76.86 $77.57 $77.57 2,023
2024-08-01 $80.95 $80.95 $80.95 $80.95 $80.95 69
2024-07-31 $83.08 $83.31 $82.94 $83.31 $83.31 402
2024-07-30 $81.89 $81.96 $81.89 $81.92 $81.92 13,175
2024-07-29 $82.95 $82.95 $81.70 $82.18 $82.18 884
2024-07-26 $82.35 $82.56 $81.94 $82.56 $82.56 1,985
2024-07-25 $82.20 $82.20 $81.36 $81.36 $81.36 204
2024-07-24 $81.44 $81.44 $79.97 $79.97 $79.97 772
2024-07-23 $80.70 $81.91 $80.70 $81.67 $81.67 4,465
2024-07-22 $79.70 $80.37 $79.70 $80.34 $80.34 227
2024-07-19 $79.29 $79.29 $79.29 $79.29 $79.29 54
2024-07-18 $81.21 $81.79 $80.35 $80.35 $80.35 1,059
2024-07-17 $81.43 $81.53 $81.26 $81.26 $81.26 677
2024-07-16 $81.80 $82.21 $81.80 $82.21 $82.21 493
2024-07-15 $80.26 $80.26 $79.46 $79.46 $79.46 676
2024-07-12 $78.16 $78.22 $78.16 $78.22 $78.22 177
2024-07-11 $77.25 $77.25 $77.24 $77.24 $77.24 673
2024-07-10 $75.36 $75.40 $75.36 $75.40 $75.40 270
2024-07-09 $74.82 $74.86 $74.82 $74.86 $74.86 155
2024-07-08 $75.83 $75.83 $75.63 $75.70 $75.70 18,172
2024-07-05 $75.73 $75.73 $74.81 $74.96 $74.96 2,476
2024-07-03 $76.26 $76.26 $76.16 $76.16 $76.16 193
2024-07-02 $75.08 $75.53 $75.08 $75.53 $75.53 2,424
2024-07-01 $75.10 $75.22 $75.10 $75.22 $75.22 755
2024-06-28 $74.68 $74.74 $74.68 $74.74 $74.74 315
2024-06-27 $74.27 $74.40 $74.21 $74.40 $74.40 2,047
2024-06-26 $73.48 $74.11 $73.48 $74.11 $74.11 114
2024-06-25 $73.65 $73.80 $73.36 $73.80 $73.80 517
2024-06-24 $75.04 $75.04 $74.35 $74.42 $74.42 3,867
2024-06-21 $74.19 $74.19 $74.19 $74.19 $74.19 33
2024-06-20 $75.32 $75.32 $74.80 $74.80 $74.80 106
2024-06-18 $75.59 $75.59 $75.29 $75.29 $75.29 623
2024-06-17 $75.55 $75.55 $75.55 $75.55 $75.55 97
2024-06-14 $75.82 $75.82 $74.30 $74.60 $74.60 458
2024-06-13 $76.54 $76.70 $76.49 $76.70 $76.70 5,804
2024-06-12 $77.90 $77.90 $77.27 $77.27 $77.27 685
2024-06-11 $76.51 $76.68 $76.51 $76.68 $76.68 284
2024-06-10 $77.00 $77.12 $76.98 $76.98 $76.98 18,544
2024-06-07 $77.52 $77.52 $77.41 $77.47 $77.47 2,293
2024-06-06 $78.69 $78.90 $78.69 $78.88 $78.88 6,027
2024-06-05 $78.01 $79.15 $78.01 $79.15 $79.15 312
2024-06-04 $78.10 $78.15 $77.75 $77.75 $77.75 7,951
2024-06-03 $80.83 $80.83 $80.29 $80.29 $80.29 242
2024-05-31 $80.24 $80.24 $80.24 $80.24 $80.24 17
2024-05-30 $78.55 $79.21 $78.55 $79.21 $79.21 305
2024-05-29 $78.40 $78.43 $78.07 $78.14 $78.14 1,094
2024-05-28 $79.20 $79.20 $79.20 $79.20 $79.20 211
2024-05-24 $78.72 $79.19 $78.72 $79.19 $79.19 339
2024-05-23 $78.31 $78.31 $78.31 $78.31 $78.31 215
2024-05-22 $79.25 $79.25 $79.25 $79.25 $79.25 19
2024-05-21 $80.26 $80.26 $80.26 $80.26 $80.26 180
2024-05-20 $79.97 $79.97 $79.97 $79.97 $79.97 224
2024-05-17 $79.64 $79.75 $79.63 $79.66 $79.66 764
2024-05-16 $79.31 $79.67 $79.31 $79.67 $79.67 459
2024-05-15 $79.46 $79.46 $79.46 $79.46 $79.46 60
2024-05-14 $78.55 $78.55 $78.55 $78.55 $78.55 73
2024-05-13 $78.85 $78.85 $78.19 $78.19 $78.19 151
2024-05-10 $78.33 $78.39 $78.02 $78.39 $78.39 4,092
2024-05-09 $78.12 $78.77 $78.12 $78.70 $78.70 752
2024-05-08 $77.31 $78.06 $77.31 $78.00 $78.00 1,344
2024-05-07 $78.23 $78.24 $77.97 $77.97 $77.97 4,117
2024-05-06 $77.80 $78.05 $77.41 $77.41 $77.41 1,279
2024-05-03 $77.25 $77.27 $77.25 $77.27 $77.27 242
2024-05-02 $77.08 $77.08 $76.97 $76.97 $76.97 196
2024-05-01 $75.94 $77.22 $75.74 $75.74 $75.74 861
2024-04-30 $76.17 $76.17 $75.70 $75.70 $75.70 215
2024-04-29 $75.21 $75.78 $75.21 $75.63 $75.63 523
2024-04-26 $74.91 $75.34 $74.91 $75.06 $75.06 2,664
2024-04-25 $73.16 $74.05 $73.16 $73.96 $73.96 3,664
2024-04-24 $73.83 $73.98 $73.50 $73.94 $73.94 1,499
2024-04-23 $74.16 $74.35 $74.07 $74.07 $74.07 784
2024-04-22 $74.20 $74.20 $74.06 $74.06 $74.06 452
2024-04-19 $73.77 $73.96 $73.77 $73.96 $73.96 161
2024-04-18 $74.13 $74.13 $73.45 $73.84 $73.84 6,584
2024-04-17 $74.01 $74.01 $73.63 $73.63 $73.63 344
2024-04-16 $73.53 $74.35 $72.71 $74.35 $74.35 1,095
2024-04-15 $74.42 $74.42 $73.59 $73.92 $73.92 1,451
2024-04-12 $74.25 $74.25 $74.19 $74.19 $74.19 288
2024-04-11 $75.34 $75.34 $75.34 $75.34 $75.34 75
2024-04-10 $74.20 $74.52 $73.83 $74.52 $74.52 615
2024-04-09 $75.61 $76.16 $75.61 $76.16 $76.16 5,236
2024-04-08 $75.69 $75.69 $75.46 $75.46 $75.46 848
2024-04-05 $74.65 $74.72 $74.65 $74.72 $74.72 331
2024-04-04 $76.20 $76.21 $74.46 $74.59 $74.59 820
2024-04-03 $75.50 $75.58 $75.42 $75.58 $75.58 643
2024-04-02 $75.53 $75.53 $74.47 $75.09 $75.09 3,155
2024-04-01 $75.94 $75.94 $75.94 $75.94 $75.94 151
2024-03-28 $76.92 $76.92 $76.70 $76.78 $76.78 4,351
2024-03-27 $76.35 $76.85 $76.35 $76.85 $76.85 408
2024-03-26 $74.88 $75.22 $74.85 $74.93 $74.93 1,932
2024-03-25 $75.47 $75.48 $74.65 $74.65 $74.65 3,127
2024-03-22 $75.57 $75.57 $74.79 $74.79 $74.79 1,169
2024-03-21 $75.56 $75.56 $74.93 $75.38 $75.38 5,445
2024-03-20 $73.47 $74.63 $73.47 $74.63 $74.63 1,383
2024-03-19 $73.26 $73.60 $73.26 $73.60 $73.60 1,172
2024-03-18 $73.47 $73.47 $72.70 $72.75 $72.75 2,181
2024-03-15 $73.14 $73.53 $73.14 $73.53 $73.38 661
2024-03-14 $72.69 $72.88 $72.69 $72.88 $72.73 1,207
2024-03-13 $74.36 $74.36 $74.36 $74.36 $74.20 23
2024-03-12 $74.63 $74.71 $74.03 $74.03 $73.87 564
2024-03-11 $74.50 $75.31 $74.50 $75.31 $75.15 499
2024-03-08 $76.38 $76.38 $75.72 $75.72 $75.56 2,364
2024-03-07 $75.43 $76.10 $75.43 $76.08 $75.92 552
2024-03-06 $75.03 $75.03 $74.65 $74.82 $74.66 5,460
2024-03-05 $74.65 $74.93 $74.18 $74.18 $74.02 392
2024-03-04 $75.53 $75.53 $74.95 $74.95 $74.79 668
2024-03-01 $74.95 $74.99 $74.95 $74.99 $74.83 299
2024-02-29 $74.82 $74.98 $74.82 $74.98 $74.82 1,871
2024-02-28 $73.48 $73.48 $73.48 $73.48 $73.33 43
2024-02-27 $75.53 $75.53 $75.07 $75.17 $75.01 444
2024-02-26 $74.86 $75.02 $74.68 $75.02 $74.86 1,026
2024-02-23 $74.13 $74.42 $74.02 $74.42 $74.26 1,183
2024-02-22 $73.05 $74.06 $73.05 $74.06 $73.90 279
2024-02-21 $72.94 $72.94 $72.94 $72.94 $72.78 176
2024-02-20 $72.90 $72.90 $72.73 $72.73 $72.57 261
2024-02-16 $73.74 $74.24 $73.42 $73.42 $73.26 1,005
2024-02-15 $72.45 $73.85 $72.42 $73.85 $73.69 1,299
2024-02-14 $71.13 $71.46 $71.13 $71.38 $71.23 1,193
2024-02-13 $69.68 $69.68 $69.68 $69.68 $69.53 62
2024-02-12 $70.45 $72.10 $70.45 $72.10 $71.95 404
2024-02-09 $70.59 $70.59 $70.59 $70.59 $70.59 215
2024-02-08 $70.21 $70.21 $70.21 $70.21 $70.21 8
2024-02-07 $68.70 $69.52 $68.70 $69.52 $69.52 973
2024-02-06 $68.76 $68.76 $68.44 $68.68 $68.68 819
2024-02-05 $69.27 $69.27 $68.56 $68.56 $68.56 168
2024-02-02 $69.62 $70.29 $69.62 $70.01 $70.01 1,191
2024-02-01 $69.37 $70.10 $69.16 $70.05 $70.05 2,782
2024-01-31 $70.76 $71.46 $69.71 $69.71 $69.71 3,442
2024-01-30 $71.40 $71.40 $71.40 $71.40 $71.40 56
2024-01-29 $71.55 $71.55 $71.55 $71.55 $71.55 116
2024-01-26 $70.90 $70.97 $70.78 $70.97 $70.97 1,457
2024-01-25 $70.94 $70.94 $69.90 $70.27 $70.27 635
2024-01-24 $71.12 $71.12 $70.68 $70.68 $70.68 147
2024-01-23 $72.07 $72.21 $71.75 $71.75 $71.75 772
2024-01-22 $71.61 $71.61 $71.61 $71.61 $71.61 93
2024-01-19 $69.23 $70.47 $69.05 $70.47 $70.47 607
2024-01-18 $69.19 $70.04 $69.19 $70.04 $70.04 640
2024-01-17 $69.08 $69.08 $68.68 $68.91 $68.91 1,627
2024-01-16 $69.81 $69.88 $69.44 $69.48 $69.48 1,250
2024-01-12 $70.42 $70.73 $70.37 $70.73 $70.73 735
2024-01-11 $69.86 $70.46 $69.75 $70.46 $70.46 1,488
2024-01-10 $69.93 $70.51 $69.93 $70.51 $70.51 406
2024-01-09 $70.66 $70.86 $70.39 $70.55 $70.55 587
2024-01-08 $71.28 $71.61 $71.20 $71.61 $71.61 759
2024-01-05 $72.11 $72.11 $71.26 $71.26 $71.26 337
2024-01-04 $71.32 $71.99 $71.32 $71.64 $71.64 1,064
2024-01-03 $71.83 $71.83 $71.08 $71.24 $71.24 1,541
2024-01-02 $73.02 $73.15 $72.87 $73.15 $73.15 451
2023-12-29 $74.32 $74.32 $73.78 $73.80 $73.80 951
2023-12-28 $74.96 $75.11 $74.93 $74.93 $74.93 652
2023-12-27 $75.50 $75.50 $74.93 $74.96 $74.96 1,789
2023-12-26 $74.34 $75.13 $74.34 $75.13 $75.13 1,898
2023-12-22 $74.11 $74.11 $74.11 $74.11 $74.11 222
2023-12-21 $73.19 $73.27 $72.74 $73.27 $73.27 847
2023-12-20 $73.20 $73.86 $72.15 $72.15 $72.15 1,507
2023-12-19 $72.59 $73.29 $72.59 $73.29 $73.29 538
2023-12-18 $71.28 $71.28 $71.10 $71.12 $71.12 258
2023-12-15 $70.97 $70.98 $70.93 $70.94 $70.74 1,250
2023-12-14 $69.49 $70.93 $69.49 $70.57 $70.37 874
2023-12-13 $66.60 $68.67 $66.60 $68.67 $68.48 827
2023-12-12 $66.56 $66.63 $66.45 $66.45 $66.26 991
2023-12-11 $66.25 $67.19 $66.25 $67.19 $67.00 7,861
2023-12-08 $67.55 $67.55 $67.03 $67.03 $66.84 288
2023-12-07 $66.20 $66.87 $65.95 $66.87 $66.87 5,848
2023-12-06 $67.56 $67.56 $66.16 $66.16 $66.16 3,788
2023-12-05 $66.64 $66.64 $66.06 $66.06 $66.06 1,244
2023-12-04 $67.22 $67.22 $67.22 $67.22 $67.22 21
2023-12-01 $65.52 $67.23 $65.52 $67.03 $67.03 1,193
2023-11-30 $65.51 $65.62 $65.43 $65.62 $65.62 1,886
2023-11-29 $65.95 $65.95 $64.84 $64.84 $64.84 1,180
2023-11-28 $65.26 $65.55 $65.03 $65.03 $65.03 470
2023-11-27 $65.67 $65.67 $65.64 $65.64 $65.64 374
2023-11-24 $65.40 $65.58 $65.40 $65.40 $65.40 426
2023-11-22 $65.00 $65.00 $65.00 $65.00 $65.00 275
2023-11-21 $64.79 $64.79 $64.78 $64.78 $64.78 4,995
2023-11-20 $65.19 $65.49 $65.17 $65.36 $65.36 1,191
2023-11-17 $65.07 $65.22 $65.07 $65.22 $65.22 582
2023-11-16 $64.42 $64.49 $64.42 $64.42 $64.42 533
2023-11-15 $65.93 $65.93 $65.16 $65.16 $65.16 3,167
2023-11-14 $64.96 $65.34 $64.96 $65.34 $65.34 6,759
2023-11-13 $62.14 $62.14 $62.00 $62.00 $62.00 137
2023-11-10 $61.25 $62.04 $61.16 $62.04 $62.04 1,103
2023-11-09 $61.91 $62.00 $61.22 $61.22 $61.22 304
2023-11-08 $61.39 $61.44 $61.39 $61.44 $61.44 332
2023-11-07 $61.50 $61.60 $61.50 $61.59 $61.59 846
2023-11-06 $62.26 $62.26 $62.26 $62.26 $62.26 125
2023-11-03 $62.67 $62.67 $62.57 $62.57 $62.57 640
2023-11-02 $59.87 $60.97 $59.87 $60.97 $60.97 534
2023-11-01 $58.84 $59.49 $58.84 $59.49 $59.49 579
2023-10-31 $59.30 $59.54 $59.17 $59.54 $59.54 3,792
2023-10-30 $59.41 $59.41 $59.29 $59.29 $59.29 283
2023-10-27 $58.62 $58.82 $58.45 $58.82 $58.82 1,319
2023-10-26 $59.61 $59.73 $59.25 $59.31 $59.31 730
2023-10-25 $59.00 $59.00 $58.57 $58.61 $58.61 486
2023-10-24 $59.24 $59.24 $59.13 $59.13 $59.13 176
2023-10-23 $59.22 $59.60 $58.81 $58.81 $58.81 3,120
2023-10-20 $60.17 $60.25 $59.52 $59.56 $59.56 35,938
2023-10-19 $60.14 $60.14 $60.14 $60.14 $60.14 194
2023-10-18 $62.09 $62.09 $61.17 $61.17 $61.17 6,409
2023-10-17 $60.95 $62.81 $60.95 $62.67 $62.67 2,584
2023-10-16 $61.99 $61.99 $61.54 $61.54 $61.54 718
2023-10-13 $61.01 $61.01 $60.69 $60.71 $60.71 705
2023-10-12 $62.58 $62.58 $61.82 $61.90 $61.90 861
2023-10-11 $63.27 $63.27 $63.16 $63.16 $63.16 341
2023-10-10 $63.49 $63.49 $63.17 $63.17 $63.17 1,291
2023-10-09 $62.05 $62.51 $62.05 $62.24 $62.24 1,631
2023-10-06 $62.35 $62.38 $62.20 $62.20 $62.20 417
2023-10-05 $62.15 $62.25 $61.78 $61.78 $61.78 357
2023-10-04 $62.00 $62.27 $62.00 $62.27 $62.27 461
2023-10-03 $62.39 $62.85 $62.01 $62.01 $62.01 1,216
2023-10-02 $62.89 $63.00 $62.89 $63.00 $63.00 304
2023-09-29 $64.19 $64.28 $64.19 $64.28 $64.28 720
2023-09-28 $64.28 $65.30 $64.28 $64.83 $64.83 11,363
2023-09-27 $63.83 $63.83 $63.65 $63.65 $63.65 443
2023-09-26 $63.28 $63.28 $63.00 $63.00 $63.00 904
2023-09-25 $64.21 $64.34 $64.21 $64.34 $64.34 3,389
2023-09-22 $63.95 $63.95 $63.95 $63.95 $63.95 15
2023-09-21 $64.33 $64.35 $64.16 $64.16 $64.16 1,047
2023-09-20 $65.03 $65.03 $65.03 $65.03 $65.03 272
2023-09-19 $65.57 $65.61 $65.57 $65.61 $65.61 323
2023-09-18 $66.21 $66.32 $66.10 $66.15 $66.15 1,477
2023-09-15 $66.62 $66.91 $66.62 $66.91 $66.81 629
2023-09-14 $67.05 $67.26 $67.05 $67.26 $67.16 577
2023-09-13 $65.29 $65.48 $65.29 $65.48 $65.39 663
2023-09-12 $65.34 $65.49 $65.34 $65.49 $65.39 1,914
2023-09-11 $65.77 $65.77 $65.65 $65.65 $65.55 183
2023-09-08 $65.92 $65.92 $65.44 $65.45 $65.45 2,207
2023-09-07 $65.83 $65.83 $65.83 $65.83 $65.83 216
2023-09-06 $67.03 $67.03 $66.57 $66.57 $66.57 250
2023-09-05 $69.31 $69.31 $66.99 $66.99 $66.99 395
2023-09-01 $69.58 $69.58 $69.58 $69.58 $69.58 104
2023-08-31 $68.87 $68.87 $68.39 $68.53 $68.53 1,056
2023-08-30 $68.66 $68.69 $68.66 $68.69 $68.69 140
2023-08-29 $67.93 $68.14 $67.88 $68.14 $68.14 2,696
2023-08-28 $67.56 $67.56 $67.01 $67.09 $67.09 2,041
2023-08-25 $66.48 $66.53 $66.48 $66.53 $66.53 350
2023-08-24 $66.33 $66.33 $66.33 $66.33 $66.33 305
2023-08-23 $66.61 $66.61 $66.61 $66.61 $66.61 41
2023-08-22 $66.52 $66.70 $66.48 $66.70 $66.70 855
2023-08-21 $66.27 $66.66 $66.27 $66.54 $66.54 1,747
2023-08-18 $66.11 $66.91 $66.11 $66.91 $66.91 825
2023-08-17 $66.58 $66.58 $66.58 $66.58 $66.58 103
2023-08-16 $66.83 $66.92 $66.37 $66.37 $66.37 990
2023-08-15 $67.03 $67.03 $66.49 $66.62 $66.62 18,921
2023-08-14 $67.52 $67.79 $67.52 $67.79 $67.79 2,446
2023-08-11 $68.50 $68.50 $68.07 $68.07 $68.07 773
2023-08-10 $68.65 $68.69 $68.39 $68.69 $68.69 3,260
2023-08-09 $68.96 $68.96 $68.13 $68.30 $68.30 985
2023-08-08 $68.26 $69.05 $68.26 $69.05 $69.05 471
2023-08-07 $69.00 $69.45 $69.00 $69.45 $69.45 1,507
2023-08-04 $69.77 $69.77 $69.35 $69.35 $69.35 1,108
2023-08-03 $69.62 $69.83 $69.42 $69.44 $69.44 697
2023-08-02 $71.92 $71.92 $70.48 $70.62 $70.62 1,476
2023-08-01 $72.25 $72.70 $72.14 $72.37 $72.37 1,164
2023-07-31 $72.60 $72.60 $72.60 $72.60 $72.60 117
2023-07-28 $71.49 $71.49 $71.49 $71.49 $71.49 101
2023-07-27 $71.77 $71.77 $71.21 $71.21 $71.21 532
2023-07-26 $71.77 $71.77 $71.77 $71.77 $71.77 75
2023-07-25 $71.87 $71.88 $71.75 $71.75 $71.75 707
2023-07-24 $70.71 $70.73 $70.64 $70.65 $70.65 17,748
2023-07-21 $70.74 $70.74 $70.60 $70.60 $70.60 399
2023-07-20 $71.20 $71.20 $71.03 $71.16 $71.16 8,315
2023-07-19 $70.98 $71.16 $70.98 $71.07 $71.07 1,537
2023-07-18 $71.35 $71.35 $71.35 $71.35 $71.35 120
2023-07-17 $70.43 $70.43 $70.43 $70.43 $70.43 210
2023-07-14 $70.90 $70.90 $69.91 $70.31 $70.31 811
2023-07-13 $70.91 $70.91 $70.91 $70.91 $70.91 184
2023-07-12 $70.74 $70.99 $70.47 $70.47 $70.47 2,957
2023-07-11 $69.49 $69.74 $69.49 $69.74 $69.74 471
2023-07-10 $69.21 $69.36 $69.17 $69.36 $69.36 1,440
2023-07-07 $67.59 $69.01 $67.59 $68.56 $68.56 4,271
2023-07-06 $66.37 $67.30 $66.37 $67.30 $67.30 221
2023-07-05 $68.91 $68.91 $68.11 $68.11 $68.11 5,035
2023-07-03 $69.49 $69.89 $69.49 $69.72 $69.72 24,832
2023-06-30 $68.62 $69.06 $68.54 $68.94 $68.94 970
2023-06-29 $68.03 $68.35 $67.87 $68.35 $68.35 2,524
2023-06-28 $66.39 $66.52 $66.39 $66.52 $66.52 716
2023-06-27 $66.21 $66.61 $66.21 $66.61 $66.61 944
2023-06-26 $65.98 $66.06 $65.75 $65.78 $65.78 668
2023-06-23 $65.34 $65.34 $64.93 $64.93 $64.93 179
2023-06-22 $66.15 $66.15 $66.11 $66.11 $66.11 204
2023-06-21 $66.91 $67.09 $66.91 $67.09 $67.09 492
2023-06-20 $67.04 $67.04 $67.00 $67.00 $67.00 334
2023-06-16 $68.30 $68.30 $67.43 $67.43 $67.31 199
2023-06-15 $67.70 $67.73 $67.70 $67.73 $67.61 195
2023-06-14 $68.08 $68.08 $66.94 $66.94 $66.82 160
2023-06-13 $68.51 $68.51 $68.04 $68.24 $68.12 36,771
2023-06-12 $67.36 $67.36 $67.11 $67.11 $66.99 867
2023-06-09 $67.35 $67.45 $66.96 $67.15 $67.03 1,925
2023-06-08 $67.27 $67.86 $67.27 $67.86 $67.74 469
2023-06-07 $67.99 $68.45 $67.99 $68.32 $68.20 1,568
2023-06-06 $66.86 $66.86 $66.72 $66.72 $66.60 144
2023-06-05 $65.76 $65.76 $65.00 $65.00 $64.89 2,397
2023-06-02 $63.92 $66.36 $63.92 $66.36 $66.36 1,282
2023-06-01 $61.88 $62.96 $61.75 $62.74 $62.74 1,227
2023-05-31 $62.45 $62.45 $61.65 $61.94 $61.94 1,186
2023-05-30 $62.92 $62.93 $62.85 $62.85 $62.85 478
2023-05-26 $63.46 $63.53 $63.30 $63.47 $63.47 7,612
2023-05-25 $63.31 $63.31 $63.31 $63.31 $63.31 12
2023-05-24 $64.14 $64.16 $64.14 $64.16 $64.16 309
2023-05-23 $65.35 $65.49 $65.32 $65.32 $65.32 474
2023-05-22 $65.22 $65.59 $65.22 $65.38 $65.38 788
2023-05-19 $65.62 $65.86 $65.35 $65.35 $65.35 1,699
2023-05-18 $64.83 $65.39 $64.83 $65.39 $65.39 583
2023-05-17 $63.83 $64.92 $63.63 $64.81 $64.81 1,201
2023-05-16 $64.03 $64.03 $63.61 $63.61 $63.61 778
2023-05-15 $64.52 $64.93 $64.52 $64.85 $64.85 1,942
2023-05-12 $64.52 $64.52 $64.14 $64.28 $64.28 1,336
2023-05-11 $64.79 $64.79 $64.63 $64.63 $64.63 309
2023-05-10 $65.44 $65.44 $64.62 $65.22 $65.22 54,869
2023-05-09 $65.07 $65.44 $65.07 $65.27 $65.27 3,272
2023-05-08 $65.52 $65.77 $65.51 $65.73 $65.73 1,293
2023-05-05 $65.43 $65.81 $65.43 $65.81 $65.81 513
2023-05-04 $64.73 $64.73 $63.95 $63.95 $63.95 634
2023-05-03 $65.51 $65.51 $64.41 $64.41 $64.41 594
2023-05-02 $63.02 $64.44 $63.01 $64.44 $64.44 1,036
2023-05-01 $65.76 $65.76 $64.82 $64.82 $64.82 388
2023-04-28 $65.18 $65.48 $65.18 $65.47 $65.47 914
2023-04-27 $64.35 $64.87 $63.94 $64.87 $64.87 1,782
2023-04-26 $63.69 $63.69 $63.29 $63.29 $63.29 428
2023-04-25 $63.76 $64.09 $63.71 $63.71 $63.71 1,472
2023-04-24 $65.57 $65.81 $65.57 $65.81 $65.81 1,989
2023-04-21 $64.65 $65.19 $64.64 $65.19 $65.19 1,436
2023-04-20 $66.23 $66.23 $66.21 $66.21 $66.21 396
2023-04-19 $66.73 $67.26 $66.73 $67.23 $67.23 1,651
2023-04-18 $66.99 $67.26 $66.99 $67.26 $67.26 504
2023-04-17 $66.36 $67.18 $66.36 $67.18 $67.18 1,803
2023-04-14 $66.65 $66.65 $66.31 $66.31 $66.31 788
2023-04-13 $66.59 $67.32 $66.59 $67.16 $67.16 19,553
2023-04-12 $66.51 $66.51 $66.50 $66.50 $66.50 399
2023-04-11 $67.22 $67.22 $66.78 $66.78 $66.78 470
2023-04-10 $66.06 $66.06 $66.06 $66.06 $66.06 343
2023-04-06 $64.70 $64.91 $64.56 $64.86 $64.86 3,328
2023-04-05 $65.05 $65.16 $64.57 $65.16 $65.16 885
2023-04-04 $65.23 $65.67 $65.23 $65.61 $65.61 53,337
2023-04-03 $67.53 $67.73 $66.80 $67.30 $67.30 5,584
2023-03-31 $67.05 $67.62 $67.05 $67.53 $67.53 3,394
2023-03-30 $66.48 $66.51 $66.37 $66.51 $66.51 19,065
2023-03-29 $66.34 $66.55 $66.23 $66.36 $66.36 3,387
2023-03-28 $66.19 $66.19 $65.73 $65.90 $65.90 1,282
2023-03-27 $65.22 $65.75 $65.22 $65.40 $65.40 5,054
2023-03-24 $63.29 $64.69 $63.29 $64.67 $64.67 476
2023-03-23 $65.14 $65.63 $64.01 $64.01 $64.01 6,032
2023-03-22 $65.38 $65.98 $64.32 $64.32 $64.32 7,543
2023-03-21 $65.53 $65.72 $65.35 $65.60 $65.60 21,911
2023-03-20 $64.30 $64.53 $64.30 $64.39 $64.39 2,766
2023-03-17 $64.41 $64.41 $63.07 $63.07 $63.07 933
2023-03-16 $64.34 $65.04 $64.34 $65.01 $65.01 9,373
2023-03-15 $63.68 $63.87 $63.48 $63.87 $63.87 1,112
2023-03-14 $66.55 $67.59 $66.37 $66.55 $66.55 6,030
2023-03-13 $65.05 $65.13 $65.05 $65.13 $65.13 1,408
2023-03-10 $66.23 $66.53 $66.22 $66.53 $66.53 731
2023-03-09 $70.52 $70.52 $68.78 $68.78 $68.78 535
2023-03-08 $70.32 $70.55 $70.28 $70.55 $70.55 807
2023-03-07 $70.89 $70.89 $70.49 $70.49 $70.49 344
2023-03-06 $73.35 $73.35 $70.66 $71.06 $71.06 53,493
2023-03-03 $72.03 $73.32 $72.03 $73.32 $73.32 597
2023-03-02 $71.15 $72.06 $71.15 $71.97 $71.97 282
2023-03-01 $70.86 $71.59 $70.77 $71.59 $71.59 2,516
2023-02-28 $70.66 $70.82 $70.54 $70.69 $70.69 849
2023-02-27 $70.22 $70.25 $69.82 $69.82 $69.82 977
2023-02-24 $68.53 $68.97 $68.53 $68.97 $68.97 179
2023-02-23 $69.22 $69.76 $69.22 $69.76 $69.76 642
2023-02-22 $70.02 $70.02 $69.32 $69.55 $69.55 1,786
2023-02-21 $69.85 $69.85 $69.44 $69.44 $69.44 643
2023-02-17 $71.23 $71.92 $71.23 $71.91 $71.91 993
2023-02-16 $70.70 $72.32 $70.70 $71.96 $71.96 2,305
2023-02-15 $70.86 $71.97 $70.86 $71.97 $71.97 1,930
2023-02-14 $70.87 $70.87 $69.84 $70.60 $70.60 5,546
2023-02-13 $70.31 $70.31 $70.31 $70.31 $70.31 418
2023-02-10 $69.12 $69.32 $69.12 $69.32 $69.32 934
2023-02-09 $70.74 $70.74 $69.36 $69.36 $69.36 536
2023-02-08 $70.57 $70.57 $70.54 $70.54 $70.54 341
2023-02-07 $71.97 $72.40 $71.97 $72.40 $72.40 552
2023-02-06 $72.79 $72.79 $71.86 $71.97 $71.97 930
2023-02-03 $72.74 $73.55 $72.74 $73.27 $73.27 1,655
2023-02-02 $72.10 $73.61 $72.10 $73.61 $73.61 1,215
2023-02-01 $70.08 $72.07 $70.08 $71.68 $71.68 3,225
2023-01-31 $69.86 $70.06 $69.86 $70.02 $70.02 1,311
2023-01-30 $68.35 $69.29 $68.35 $68.37 $68.37 13,973
2023-01-27 $69.00 $69.00 $68.91 $68.91 $68.91 365
2023-01-26 $68.81 $69.08 $68.81 $69.08 $69.08 491
2023-01-25 $67.71 $68.40 $67.71 $68.40 $68.40 196
2023-01-24 $68.00 $68.32 $68.00 $68.32 $68.32 848
2023-01-23 $68.29 $68.29 $68.21 $68.21 $68.21 1,631
2023-01-20 $67.46 $67.77 $67.46 $67.77 $67.77 1,101
2023-01-19 $66.94 $66.94 $66.94 $66.94 $66.94 376
2023-01-18 $69.40 $69.40 $67.81 $67.81 $67.81 2,413
2023-01-17 $68.56 $68.56 $68.39 $68.51 $68.51 589
2023-01-13 $68.95 $68.95 $68.95 $68.95 $68.95 43
2023-01-12 $67.78 $68.16 $67.78 $68.16 $68.16 568
2023-01-11 $66.85 $66.95 $66.73 $66.95 $66.95 397
2023-01-10 $65.14 $66.01 $65.14 $66.01 $66.01 147
2023-01-09 $65.59 $65.59 $65.27 $65.33 $65.33 652
2023-01-06 $64.82 $64.82 $64.57 $64.65 $64.65 844
2023-01-05 $62.44 $63.22 $62.44 $62.89 $62.89 721
2023-01-04 $62.50 $62.97 $62.49 $62.97 $62.97 646
2023-01-03 $61.69 $61.69 $61.69 $61.69 $61.69 221
2022-12-30 $62.11 $62.12 $62.11 $62.12 $62.12 800
2022-12-29 $62.53 $62.53 $62.53 $62.53 $62.53 440
2022-12-28 $62.71 $62.71 $61.39 $61.39 $61.39 896
2022-12-27 $63.46 $63.46 $63.05 $63.05 $63.05 541
2022-12-23 $63.03 $63.03 $63.03 $63.03 $63.03 46
2022-12-22 $62.34 $62.42 $62.05 $62.42 $62.42 388
2022-12-21 $63.81 $63.81 $63.58 $63.58 $63.58 166
2022-12-20 $62.59 $62.59 $62.51 $62.51 $62.51 249
2022-12-19 $62.65 $62.65 $61.97 $61.97 $61.97 546
2022-12-16 $62.54 $62.84 $62.43 $62.84 $62.66 4,999
2022-12-15 $62.88 $62.88 $62.88 $62.88 $62.88 32
2022-12-14 $66.45 $66.45 $65.53 $65.53 $65.53 237
2022-12-13 $67.83 $67.83 $66.08 $66.08 $66.08 1,075
2022-12-12 $65.59 $65.61 $65.41 $65.54 $65.54 2,861
2022-12-09 $65.60 $65.60 $65.05 $65.05 $65.05 379
2022-12-08 $66.08 $66.08 $66.08 $66.08 $66.08 23
2022-12-07 $66.45 $66.45 $66.19 $66.19 $66.19 463
2022-12-06 $67.12 $67.12 $66.43 $66.43 $66.43 1,058
2022-12-05 $67.13 $67.27 $66.74 $66.74 $66.74 1,451
2022-12-02 $68.75 $69.07 $68.75 $69.07 $69.07 1,154
2022-12-01 $68.53 $68.53 $67.68 $67.83 $67.83 2,139
2022-11-30 $67.54 $68.15 $67.54 $68.15 $68.15 165
2022-11-29 $66.14 $66.38 $66.14 $66.16 $66.16 489
2022-11-28 $66.11 $66.18 $65.30 $65.30 $65.30 240
2022-11-25 $67.29 $67.29 $67.22 $67.22 $67.22 106
2022-11-23 $67.20 $67.69 $67.20 $67.69 $67.69 694
2022-11-22 $66.71 $67.35 $66.71 $67.35 $67.35 474
2022-11-21 $65.42 $66.28 $65.42 $66.12 $66.12 891
2022-11-18 $66.13 $66.13 $65.76 $65.86 $65.86 1,754
2022-11-17 $65.05 $65.71 $64.85 $65.71 $65.71 6,566
2022-11-16 $66.07 $66.14 $66.07 $66.14 $66.14 245
2022-11-15 $68.07 $68.07 $66.93 $66.98 $66.98 1,606
2022-11-14 $67.76 $67.85 $67.33 $67.33 $67.33 419
2022-11-11 $67.90 $67.91 $67.64 $67.64 $67.64 1,692
2022-11-10 $66.49 $67.44 $66.46 $67.44 $67.44 812
2022-11-09 $64.25 $64.25 $63.95 $63.95 $63.95 598
2022-11-08 $65.75 $65.75 $65.75 $65.75 $65.75 207
2022-11-07 $64.99 $64.99 $64.99 $64.99 $64.99 184
2022-11-04 $63.20 $64.58 $63.20 $64.41 $64.41 1,639
2022-11-03 $60.40 $61.82 $60.07 $61.80 $61.80 3,439
2022-11-02 $64.46 $64.46 $61.14 $61.14 $61.14 462
2022-11-01 $65.52 $65.52 $64.97 $64.97 $64.97 621
2022-10-31 $64.74 $64.76 $64.72 $64.72 $64.72 860
2022-10-28 $64.56 $64.56 $64.56 $64.56 $64.56 95
2022-10-27 $64.45 $64.45 $63.82 $63.82 $63.82 699
2022-10-26 $64.29 $64.60 $63.78 $63.78 $63.78 679
2022-10-25 $62.91 $63.59 $62.91 $63.49 $63.49 492
2022-10-24 $62.11 $62.11 $62.11 $62.11 $62.11 84
2022-10-21 $61.32 $61.99 $61.32 $61.99 $61.99 1,443
2022-10-20 $60.13 $60.13 $59.47 $59.47 $59.47 263
2022-10-19 $59.99 $60.21 $59.99 $60.21 $60.21 742
2022-10-18 $61.23 $61.65 $60.50 $60.84 $60.84 2,196
2022-10-17 $59.13 $59.81 $59.13 $59.73 $59.73 3,805
2022-10-14 $57.82 $57.82 $57.82 $57.82 $57.82 302
2022-10-13 $56.46 $59.53 $56.44 $59.53 $59.53 908
2022-10-12 $57.64 $58.19 $57.64 $57.95 $57.95 656
2022-10-11 $58.80 $59.07 $58.16 $58.46 $58.46 3,061
2022-10-10 $58.63 $59.17 $58.63 $58.90 $58.90 1,413
2022-10-07 $58.23 $58.23 $58.04 $58.04 $58.04 345
2022-10-06 $59.69 $59.75 $59.46 $59.46 $59.46 534
2022-10-05 $60.17 $60.17 $59.81 $59.81 $59.81 181
2022-10-04 $60.32 $60.32 $60.10 $60.25 $60.25 1,417
2022-10-03 $56.41 $58.46 $56.41 $58.26 $58.26 4,370
2022-09-30 $57.00 $57.00 $55.99 $55.99 $55.99 3,009
2022-09-29 $56.13 $56.62 $56.13 $56.62 $56.62 3,884
2022-09-28 $56.46 $58.16 $56.46 $57.93 $57.93 344
2022-09-27 $57.10 $57.11 $55.91 $56.32 $56.32 1,893
2022-09-26 $56.96 $56.96 $56.23 $56.26 $56.26 32,297
2022-09-23 $57.22 $57.22 $56.00 $56.74 $56.74 2,919
2022-09-22 $59.40 $59.40 $58.26 $58.41 $58.41 2,277
2022-09-21 $60.32 $60.32 $59.23 $59.23 $59.23 1,073
2022-09-20 $61.04 $61.04 $60.13 $60.13 $60.13 112
2022-09-19 $58.84 $61.61 $58.84 $61.54 $61.54 841
2022-09-16 $60.14 $60.36 $59.01 $59.75 $59.75 1,132
2022-09-15 $62.37 $62.37 $60.95 $60.98 $60.98 1,036
2022-09-14 $63.59 $63.63 $62.07 $62.54 $62.54 2,584
2022-09-13 $63.01 $63.01 $63.01 $63.01 $63.01 242
2022-09-12 $65.53 $65.53 $65.53 $65.53 $65.53 235
2022-09-09 $63.91 $64.17 $63.91 $64.17 $64.17 204
2022-09-08 $61.73 $62.93 $61.73 $62.86 $62.86 983
2022-09-07 $62.68 $62.68 $62.63 $62.63 $62.63 113
2022-09-06 $61.04 $61.14 $61.04 $61.14 $61.14 130
2022-09-02 $62.67 $63.17 $61.38 $61.52 $61.52 814
2022-09-01 $62.45 $62.45 $61.48 $61.82 $61.82 1,019
2022-08-31 $63.98 $63.98 $62.99 $62.99 $62.99 40,115
2022-08-30 $65.95 $65.95 $63.94 $64.12 $64.12 1,672
2022-08-29 $65.00 $65.84 $65.00 $65.41 $65.41 2,287
2022-08-26 $68.13 $68.13 $66.18 $66.25 $66.25 2,202
2022-08-25 $67.68 $68.13 $67.68 $68.13 $68.13 864
2022-08-24 $66.54 $66.76 $66.22 $66.64 $66.64 533
2022-08-23 $66.05 $66.05 $65.95 $65.95 $65.95 109
2022-08-22 $65.57 $65.57 $65.23 $65.23 $65.23 619
2022-08-19 $66.84 $66.84 $66.32 $66.49 $66.49 1,259
2022-08-18 $67.30 $68.01 $67.30 $67.92 $67.92 573
2022-08-17 $66.60 $67.07 $66.60 $67.07 $67.07 235
2022-08-16 $67.24 $67.88 $67.24 $67.81 $67.81 331
2022-08-15 $66.06 $67.20 $66.06 $67.20 $67.20 391
2022-08-12 $66.20 $66.76 $66.20 $66.76 $66.76 324
2022-08-11 $65.10 $65.36 $64.84 $64.84 $64.84 578
2022-08-10 $64.45 $64.45 $64.40 $64.40 $64.40 349
2022-08-09 $62.23 $62.30 $62.16 $62.16 $62.16 415
2022-08-08 $63.26 $63.26 $62.47 $62.73 $62.73 1,289
2022-08-05 $60.44 $62.08 $60.44 $62.01 $62.01 546
2022-08-04 $60.53 $60.53 $60.53 $60.53 $60.53 21
2022-08-03 $61.68 $61.68 $60.56 $60.97 $60.97 3,517
2022-08-02 $61.07 $61.41 $60.98 $60.98 $60.98 575
2022-08-01 $62.15 $62.41 $61.95 $62.09 $62.09 4,949
2022-07-29 $62.32 $62.57 $62.32 $62.46 $62.46 1,319
2022-07-28 $61.65 $61.70 $61.65 $61.70 $61.70 527
2022-07-27 $59.97 $61.07 $59.97 $61.04 $61.04 625
2022-07-26 $59.41 $59.41 $59.40 $59.40 $59.40 104
2022-07-25 $59.96 $59.96 $59.95 $59.95 $59.95 418
2022-07-22 $58.75 $58.94 $58.64 $58.94 $58.94 1,267
2022-07-21 $59.31 $59.31 $59.31 $59.31 $59.31 36
2022-07-20 $59.13 $59.29 $59.13 $59.29 $59.29 206
2022-07-19 $58.49 $58.77 $58.42 $58.77 $58.77 2,363
2022-07-18 $56.65 $56.65 $56.65 $56.65 $56.65 76
2022-07-15 $56.13 $56.50 $56.13 $56.50 $56.50 451
2022-07-14 $55.85 $55.85 $55.85 $55.85 $55.85 2
2022-07-13 $56.07 $56.22 $55.93 $56.07 $56.07 10,185
2022-07-12 $56.24 $57.06 $56.22 $56.22 $56.22 2,094
2022-07-11 $55.91 $55.91 $55.91 $55.91 $55.91 33
2022-07-08 $57.21 $57.21 $56.75 $56.75 $56.75 343
2022-07-07 $57.51 $57.80 $57.28 $57.28 $57.28 1,650
2022-07-06 $55.69 $56.03 $55.69 $56.03 $56.03 1,110
2022-07-05 $57.39 $57.39 $55.56 $56.64 $56.64 1,213
2022-07-01 $58.21 $58.36 $57.73 $58.33 $58.33 860
2022-06-30 $57.64 $58.41 $57.34 $58.41 $58.41 940
2022-06-29 $57.96 $58.43 $57.96 $58.43 $58.43 245
2022-06-28 $59.37 $59.37 $59.15 $59.15 $59.15 162
2022-06-27 $59.69 $59.95 $59.69 $59.95 $59.95 223
2022-06-24 $57.66 $59.45 $57.40 $59.45 $59.45 4,138
2022-06-23 $56.49 $57.01 $56.17 $56.91 $56.91 1,041
2022-06-22 $57.82 $58.24 $57.82 $57.92 $57.92 1,758
2022-06-21 $58.61 $58.75 $58.54 $58.54 $58.54 527
2022-06-17 $58.05 $58.05 $57.37 $57.69 $57.55 3,974
2022-06-16 $60.00 $60.00 $57.12 $57.47 $57.34 1,623
2022-06-15 $61.21 $61.58 $61.03 $61.37 $61.23 1,091
2022-06-14 $61.40 $61.40 $61.11 $61.31 $61.17 843
2022-06-13 $62.99 $62.99 $61.87 $61.87 $61.73 696
2022-06-10 $65.50 $65.50 $64.91 $64.91 $64.76 489
2022-06-09 $66.74 $66.74 $66.74 $66.74 $66.59 170
2022-06-08 $69.55 $69.55 $67.85 $68.19 $68.03 3,359
2022-06-07 $68.69 $70.05 $68.69 $70.05 $69.89 1,161
2022-06-06 $69.15 $69.33 $69.12 $69.33 $69.16 3,105
2022-06-03 $67.80 $68.05 $67.77 $68.05 $67.89 567
2022-06-02 $69.19 $69.19 $69.19 $69.19 $69.03 25
2022-06-01 $67.50 $67.50 $66.55 $66.95 $66.79 1,236
2022-05-31 $67.70 $67.96 $67.70 $67.96 $67.80 1,044
2022-05-27 $68.74 $69.18 $68.74 $69.18 $69.02 592
2022-05-26 $67.21 $67.21 $67.21 $67.21 $67.05 70
2022-05-25 $65.50 $65.50 $65.50 $65.50 $65.35 197
2022-05-24 $64.27 $64.82 $64.01 $64.82 $64.67 1,005
2022-05-23 $64.79 $65.18 $64.46 $65.16 $65.01 941
2022-05-20 $65.91 $65.91 $63.13 $63.87 $63.72 1,263
2022-05-19 $64.65 $65.39 $64.44 $64.85 $64.70 1,641
2022-05-18 $65.61 $66.62 $64.79 $64.79 $64.64 854
2022-05-17 $65.27 $66.28 $65.25 $66.28 $66.12 1,416
2022-05-16 $63.56 $64.02 $63.56 $63.71 $63.57 1,548
2022-05-13 $62.73 $64.23 $62.73 $63.46 $63.31 4,678
2022-05-12 $61.97 $62.37 $60.64 $61.93 $61.79 3,559
2022-05-11 $63.38 $63.39 $61.72 $61.89 $61.74 1,152
2022-05-10 $63.46 $63.46 $61.47 $61.47 $61.33 696
2022-05-09 $63.62 $63.62 $62.60 $62.60 $62.45 1,277
2022-05-06 $65.52 $65.52 $64.52 $64.59 $64.44 1,600
2022-05-05 $67.11 $67.11 $65.60 $65.60 $65.45 277
2022-05-04 $66.93 $68.49 $66.58 $68.49 $68.33 997
2022-05-03 $65.62 $65.62 $65.62 $65.62 $65.47 118
2022-05-02 $64.71 $64.71 $64.38 $64.44 $64.29 1,670
2022-04-29 $66.20 $66.20 $64.50 $64.75 $64.60 2,518
2022-04-28 $63.97 $66.20 $63.97 $66.20 $66.04 2,283
2022-04-27 $63.73 $64.71 $63.73 $64.23 $64.08 942
2022-04-26 $64.68 $64.68 $63.35 $63.35 $63.20 963
2022-04-25 $65.50 $65.50 $63.58 $65.42 $65.27 9,445
2022-04-22 $66.27 $66.27 $66.09 $66.22 $66.06 365
2022-04-21 $70.44 $70.44 $67.43 $67.72 $67.56 2,975
2022-04-20 $70.03 $70.07 $69.98 $69.98 $69.82 495
2022-04-19 $68.53 $69.68 $68.53 $69.60 $69.44 868
2022-04-18 $68.66 $68.66 $68.66 $68.66 $68.50 189
2022-04-14 $68.23 $68.67 $68.23 $68.66 $68.50 873
2022-04-13 $66.94 $68.18 $66.92 $68.18 $68.02 684
2022-04-12 $67.15 $67.15 $66.91 $66.91 $66.76 455
2022-04-11 $65.72 $66.44 $65.72 $66.03 $65.88 577
2022-04-08 $66.01 $66.62 $66.01 $66.45 $66.30 524
2022-04-07 $66.72 $66.87 $65.65 $66.63 $66.48 3,731
2022-04-06 $66.71 $66.94 $66.48 $66.53 $66.38 976
2022-04-05 $67.87 $67.87 $67.87 $67.87 $67.72 322
2022-04-04 $68.53 $68.83 $68.19 $68.81 $68.65 13,827
2022-04-01 $68.47 $68.94 $68.07 $68.94 $68.78 1,458
2022-03-31 $68.23 $68.23 $68.23 $68.23 $68.07 124
2022-03-30 $68.91 $68.91 $68.00 $68.23 $68.07 545
2022-03-29 $67.85 $68.85 $67.85 $68.74 $68.58 1,431
2022-03-28 $68.81 $68.81 $67.44 $67.89 $67.73 1,272
2022-03-25 $68.72 $69.21 $68.72 $68.95 $68.79 2,537
2022-03-24 $68.09 $68.72 $68.03 $68.72 $68.56 1,668
2022-03-23 $67.99 $68.38 $67.94 $67.97 $67.81 1,751
2022-03-22 $68.44 $68.46 $67.92 $68.14 $67.98 1,781
2022-03-21 $67.65 $68.04 $67.65 $68.04 $67.88 703
2022-03-18 $66.82 $67.26 $66.24 $67.26 $67.00 1,706
2022-03-17 $66.00 $67.21 $66.00 $67.21 $66.95 1,527
2022-03-16 $65.48 $66.11 $65.48 $66.11 $65.85 901
2022-03-15 $64.40 $64.57 $64.13 $64.56 $64.31 2,725
2022-03-14 $65.00 $65.00 $64.29 $64.29 $64.04 1,131
2022-03-11 $66.66 $66.75 $65.07 $65.08 $64.82 1,737
2022-03-10 $64.48 $65.93 $64.48 $65.93 $65.67 1,109
2022-03-09 $64.93 $65.05 $64.93 $65.05 $64.79 3,164
2022-03-08 $63.78 $63.78 $63.25 $63.68 $63.43 889
2022-03-07 $65.51 $65.57 $63.83 $63.83 $63.58 9,324
2022-03-04 $65.16 $65.55 $64.97 $65.55 $65.29 1,094
2022-03-03 $66.19 $66.32 $65.56 $66.14 $65.88 4,577
2022-03-02 $64.99 $65.59 $64.99 $65.59 $65.33 481
2022-03-01 $65.70 $65.70 $64.16 $64.22 $63.96 1,810
2022-02-28 $66.00 $66.67 $66.00 $66.67 $66.41 966
2022-02-25 $64.59 $66.48 $64.59 $66.33 $66.07 1,792
2022-02-24 $63.30 $64.39 $62.83 $64.39 $64.13 1,856
2022-02-23 $65.39 $65.86 $64.77 $64.77 $64.52 1,553
2022-02-22 $66.69 $66.69 $65.42 $65.57 $65.31 2,850
2022-02-18 $67.15 $67.15 $66.55 $66.89 $66.63 5,456
2022-02-17 $67.48 $68.02 $67.28 $67.28 $67.02 839
2022-02-16 $67.80 $68.07 $67.80 $68.07 $67.80 757
2022-02-15 $67.19 $67.87 $67.19 $67.79 $67.52 5,780
2022-02-14 $65.77 $66.42 $65.73 $65.73 $65.47 3,293
2022-02-11 $66.54 $66.86 $65.70 $66.04 $65.78 1,158
2022-02-10 $66.83 $67.19 $65.67 $65.67 $65.41 4,497
2022-02-09 $66.62 $66.86 $66.29 $66.46 $66.20 3,948
2022-02-08 $65.31 $66.07 $65.31 $66.02 $65.77 5,638
2022-02-07 $64.09 $64.13 $63.98 $64.13 $63.88 879
2022-02-04 $64.05 $64.59 $63.77 $64.59 $64.34 2,291
2022-02-03 $64.81 $65.07 $64.49 $64.49 $64.24 856
2022-02-02 $65.38 $65.61 $64.91 $65.35 $65.09 5,507
2022-02-01 $64.63 $65.13 $64.34 $65.13 $64.87 876
2022-01-31 $63.61 $64.27 $63.52 $64.27 $64.02 3,991
2022-01-28 $62.45 $62.95 $61.55 $62.95 $62.70 12,263
2022-01-27 $64.16 $64.16 $62.62 $62.62 $62.37 387
2022-01-26 $65.34 $65.39 $63.85 $63.85 $63.60 2,857
2022-01-25 $63.04 $64.76 $63.04 $64.76 $64.51 1,437
2022-01-24 $63.23 $64.12 $62.47 $64.12 $63.87 2,743
2022-01-21 $65.90 $66.08 $64.80 $65.14 $64.88 1,906
2022-01-20 $67.83 $67.83 $65.97 $65.97 $65.71 492
2022-01-19 $68.00 $68.00 $67.38 $67.45 $67.19 1,276
2022-01-18 $67.89 $68.16 $67.52 $67.82 $67.55 2,849
2022-01-14 $68.21 $68.67 $68.21 $68.67 $68.40 1,269
2022-01-13 $69.22 $69.28 $68.61 $68.61 $68.34 757
2022-01-12 $68.33 $68.40 $68.11 $68.36 $68.10 5,862
2022-01-11 $68.20 $68.20 $68.11 $68.11 $67.84 287
2022-01-10 $67.21 $67.47 $67.19 $67.19 $66.93 1,527
2022-01-07 $68.12 $68.12 $68.12 $68.12 $67.85 165
2022-01-06 $68.19 $68.49 $68.12 $68.12 $67.85 7,709
2022-01-05 $69.35 $69.35 $68.15 $68.15 $67.88 1,226
2022-01-04 $69.05 $69.12 $68.87 $68.87 $68.60 699
2022-01-03 $67.88 $67.98 $67.88 $67.98 $67.71 1,557
2021-12-31 $66.85 $67.03 $66.85 $67.03 $66.77 650
2021-12-30 $67.38 $67.45 $67.04 $67.04 $66.78 2,511
2021-12-29 $67.40 $67.40 $67.40 $67.40 $67.14 90
2021-12-28 $67.58 $67.58 $67.40 $67.40 $67.14 425
2021-12-27 $67.12 $67.54 $67.12 $67.53 $67.27 676
2021-12-23 $66.49 $66.49 $66.40 $66.43 $66.17 646
2021-12-22 $65.27 $65.64 $65.27 $65.64 $65.38 816
2021-12-21 $64.32 $64.32 $64.32 $64.32 $64.07 362
2021-12-20 $63.97 $63.97 $62.63 $63.44 $63.19 5,351
2021-12-17 $64.54 $65.56 $64.54 $65.56 $65.16 1,513
2021-12-16 $66.41 $66.41 $65.10 $65.15 $64.75 4,217
2021-12-15 $64.74 $64.74 $63.84 $63.84 $63.45 992
2021-12-14 $64.98 $65.60 $64.98 $65.06 $64.66 892
2021-12-13 $65.63 $66.02 $65.37 $66.02 $65.62 747
2021-12-10 $66.54 $66.54 $66.54 $66.54 $66.13 407
2021-12-09 $66.96 $66.96 $66.96 $66.96 $66.55 33
2021-12-08 $66.19 $67.06 $66.19 $66.96 $66.55 1,024
2021-12-07 $66.87 $66.87 $66.56 $66.56 $66.15 529
2021-12-06 $65.58 $66.01 $65.58 $66.01 $65.61 2,118
2021-12-03 $64.96 $64.96 $64.31 $64.39 $64.00 1,173
2021-12-02 $63.35 $64.87 $63.35 $64.87 $64.47 3,234
2021-12-01 $64.44 $64.98 $63.89 $64.08 $63.69 3,216
2021-11-30 $64.48 $64.48 $63.10 $63.36 $62.97 1,920
2021-11-29 $65.57 $65.57 $64.98 $64.98 $64.58 1,389
2021-11-26 $65.47 $65.47 $63.90 $65.14 $64.74 5,512
2021-11-24 $67.49 $67.49 $67.49 $67.49 $67.08 300
2021-11-23 $68.02 $68.17 $67.60 $67.85 $67.43 2,147
2021-11-22 $67.37 $68.68 $67.37 $68.65 $68.23 5,733
2021-11-19 $67.15 $67.35 $66.72 $66.72 $66.31 2,400
2021-11-18 $67.33 $67.47 $67.33 $67.47 $67.05 1,068
2021-11-17 $68.57 $68.57 $67.95 $67.95 $67.53 786
2021-11-16 $68.85 $68.85 $68.77 $68.77 $68.35 793
2021-11-15 $69.69 $69.69 $68.88 $69.02 $68.60 3,985
2021-11-12 $69.24 $69.70 $69.24 $69.70 $69.27 482
2021-11-11 $68.95 $69.23 $68.88 $69.23 $68.81 1,111
2021-11-10 $69.07 $69.07 $68.23 $68.23 $67.81 2,183
2021-11-09 $69.14 $69.19 $68.93 $69.09 $68.66 1,343
2021-11-08 $70.10 $70.10 $69.27 $69.27 $68.85 1,185
2021-11-05 $67.45 $69.13 $67.45 $68.94 $68.52 7,106
2021-11-04 $68.32 $68.32 $67.14 $67.25 $66.84 11,095
2021-11-03 $67.50 $68.00 $67.50 $67.88 $67.46 2,272
2021-11-02 $66.54 $67.49 $66.14 $67.41 $67.00 2,463
2021-11-01 $65.84 $66.66 $65.84 $66.62 $66.21 917
2021-10-29 $65.45 $65.45 $65.31 $65.34 $64.94 568
2021-10-28 $65.23 $65.25 $65.23 $65.25 $64.85 359
2021-10-27 $64.97 $64.97 $64.42 $64.42 $64.03 2,623
2021-10-26 $65.65 $65.65 $65.65 $65.65 $65.25 275
2021-10-25 $65.80 $65.97 $65.55 $65.69 $65.28 2,810
2021-10-22 $65.66 $65.66 $65.36 $65.36 $64.95 257
2021-10-21 $65.41 $65.58 $65.13 $65.57 $65.17 791
2021-10-20 $66.00 $66.04 $65.97 $66.01 $65.60 4,121
2021-10-19 $66.67 $66.67 $65.40 $65.40 $65.00 487
2021-10-18 $66.17 $66.17 $66.17 $66.17 $65.76 286
2021-10-15 $67.30 $67.30 $66.79 $66.91 $66.50 1,421
2021-10-14 $66.12 $66.17 $66.12 $66.17 $65.76 782
2021-10-13 $64.88 $65.02 $64.88 $65.02 $64.62 533
2021-10-12 $65.26 $65.26 $65.11 $65.11 $64.71 381
2021-10-11 $64.53 $66.04 $64.53 $64.99 $64.59 2,711
2021-10-08 $65.01 $65.01 $64.57 $64.57 $64.17 1,158
2021-10-07 $64.30 $65.42 $64.30 $65.42 $65.02 911
2021-10-06 $63.93 $63.95 $63.09 $63.95 $63.56 514
2021-10-05 $64.71 $65.11 $64.24 $64.99 $64.59 4,666
2021-10-04 $64.62 $64.69 $64.28 $64.52 $64.13 2,837
2021-10-01 $63.84 $64.94 $63.84 $64.94 $64.54 930
2021-09-30 $63.82 $63.82 $63.30 $63.30 $62.92 809
2021-09-29 $64.34 $64.34 $64.02 $64.08 $63.69 588
2021-09-28 $63.98 $64.31 $63.98 $64.31 $63.92 613
2021-09-27 $63.34 $65.00 $63.34 $64.89 $64.49 1,706
2021-09-24 $63.75 $63.75 $63.66 $63.66 $63.27 493
2021-09-23 $62.62 $63.72 $62.62 $63.72 $63.33 382
2021-09-22 $62.61 $62.78 $62.47 $62.47 $62.09 1,224
2021-09-21 $61.17 $61.19 $61.17 $61.19 $60.81 203
2021-09-20 $61.05 $61.61 $60.28 $61.61 $61.23 2,855
2021-09-17 $62.45 $62.64 $62.45 $62.64 $62.18 306
2021-09-16 $63.47 $63.84 $63.10 $63.61 $63.14 893
2021-09-15 $64.50 $64.98 $64.49 $64.90 $64.43 5,848
2021-09-14 $63.96 $64.03 $63.64 $63.64 $63.18 593
2021-09-13 $65.31 $65.31 $64.45 $64.72 $64.25 2,065
2021-09-10 $65.49 $65.51 $64.77 $64.77 $64.30 342
2021-09-09 $64.74 $65.54 $64.74 $65.19 $64.72 529
2021-09-08 $65.48 $65.48 $65.10 $65.10 $64.63 220
2021-09-07 $66.01 $66.28 $65.98 $65.98 $65.50 505
2021-09-03 $66.32 $66.62 $66.32 $66.47 $65.99 888
2021-09-02 $66.32 $66.32 $66.32 $66.32 $65.84 216
2021-09-01 $65.00 $66.28 $65.00 $66.11 $65.63 1,961
2021-08-31 $65.79 $65.85 $65.79 $65.85 $65.37 879
2021-08-30 $66.21 $66.33 $65.95 $65.95 $65.47 1,206
2021-08-27 $66.05 $66.28 $66.05 $66.28 $65.80 748
2021-08-26 $64.32 $64.34 $63.97 $63.97 $63.51 2,312
2021-08-25 $65.30 $65.30 $64.87 $64.87 $64.40 1,720
2021-08-24 $64.66 $64.66 $64.64 $64.64 $64.17 459
2021-08-23 $64.04 $64.16 $64.04 $64.16 $63.69 1,251
2021-08-20 $62.65 $63.19 $62.65 $63.07 $62.61 1,325
2021-08-19 $62.31 $62.76 $62.28 $62.44 $61.99 2,676
2021-08-18 $64.46 $64.46 $63.74 $63.74 $63.28 238
2021-08-17 $64.34 $64.34 $63.21 $64.01 $63.55 2,165
2021-08-16 $64.57 $65.20 $64.57 $64.85 $64.38 4,526
2021-08-13 $65.50 $65.73 $65.50 $65.59 $65.12 1,385
2021-08-12 $65.80 $65.81 $65.80 $65.81 $65.33 518
2021-08-11 $65.96 $66.15 $65.59 $66.15 $65.67 1,534
2021-08-10 $64.47 $66.18 $64.47 $66.14 $65.66 716
2021-08-09 $64.14 $64.14 $64.14 $64.14 $63.67 1,117
2021-08-06 $64.50 $64.83 $64.49 $64.77 $64.30 12,468
2021-08-05 $62.96 $63.32 $62.96 $63.32 $62.86 545
2021-08-04 $63.47 $63.52 $62.51 $62.51 $62.06 1,421
2021-08-03 $63.25 $64.51 $63.25 $64.48 $64.01 8,428
2021-08-02 $64.42 $64.43 $64.08 $64.14 $63.68 25,042
2021-07-30 $65.10 $65.10 $64.43 $64.46 $63.99 25,356
2021-07-29 $65.04 $65.16 $64.82 $64.87 $64.39 3,436
2021-07-28 $63.16 $63.70 $63.00 $63.70 $63.24 1,799
2021-07-27 $61.97 $62.67 $61.97 $62.67 $62.22 953
2021-07-26 $62.21 $63.19 $62.21 $63.02 $62.56 5,379
2021-07-23 $62.31 $62.31 $61.55 $61.55 $61.10 844
2021-07-22 $61.88 $61.99 $61.74 $61.74 $61.29 1,988
2021-07-21 $62.77 $62.77 $62.68 $62.71 $62.25 1,352
2021-07-20 $60.24 $62.05 $60.24 $61.63 $61.18 2,621
2021-07-19 $60.75 $60.81 $59.74 $59.96 $59.52 8,037
2021-07-16 $63.83 $63.83 $61.87 $61.87 $61.42 3,504
2021-07-15 $63.80 $63.89 $62.97 $63.27 $62.81 9,035
2021-07-14 $64.36 $64.36 $63.43 $63.43 $62.97 1,471
2021-07-13 $64.06 $64.06 $63.96 $63.96 $63.50 1,197
2021-07-12 $64.79 $65.40 $64.79 $65.33 $64.86 494
2021-07-09 $65.00 $65.07 $64.89 $64.93 $64.46 17,911
2021-07-08 $62.79 $63.27 $62.51 $63.23 $62.77 1,602
2021-07-07 $63.45 $64.31 $63.25 $64.25 $63.78 3,857
2021-07-06 $62.83 $63.58 $62.83 $63.55 $63.09 4,762
2021-07-02 $64.72 $64.75 $64.45 $64.75 $64.28 974
2021-07-01 $64.65 $65.20 $64.65 $65.20 $64.73 1,695
2021-06-30 $63.67 $64.43 $63.67 $64.43 $63.96 1,291
2021-06-29 $64.73 $64.89 $63.94 $64.00 $63.53 2,560
2021-06-28 $64.00 $64.05 $64.00 $64.00 $63.54 1,432
2021-06-25 $65.49 $65.49 $64.93 $64.93 $64.46 481
2021-06-24 $65.02 $65.58 $65.02 $65.50 $65.02 2,528
2021-06-23 $65.25 $65.25 $64.74 $64.74 $64.27 3,827
2021-06-22 $64.67 $64.96 $64.44 $64.73 $64.26 1,588
2021-06-21 $64.00 $64.78 $64.00 $64.64 $64.17 3,983
2021-06-18 $64.39 $64.39 $63.41 $63.51 $62.89 2,350
2021-06-17 $64.22 $65.00 $63.89 $64.95 $64.31 13,035
2021-06-16 $66.98 $66.98 $66.80 $66.82 $66.16 2,521
2021-06-15 $66.67 $67.55 $66.51 $67.45 $66.78 1,937
2021-06-14 $68.10 $68.10 $67.24 $67.24 $66.58 3,539
2021-06-11 $67.92 $68.55 $67.92 $68.13 $67.46 1,155
2021-06-10 $68.63 $68.63 $68.19 $68.19 $67.52 1,377
2021-06-09 $69.22 $69.22 $68.97 $69.13 $68.45 1,692
2021-06-08 $69.00 $69.60 $68.41 $69.52 $68.84 7,948
2021-06-07 $69.06 $69.06 $68.61 $68.68 $68.01 3,925
2021-06-04 $69.00 $69.00 $68.76 $68.76 $68.09 1,435
2021-06-03 $68.68 $68.75 $67.70 $68.55 $67.88 3,477
2021-06-02 $69.96 $69.96 $68.61 $68.61 $67.94 4,985
2021-06-01 $68.96 $69.80 $68.96 $69.80 $69.11 5,518
2021-05-28 $68.78 $68.78 $68.04 $68.29 $67.62 2,838
2021-05-27 $68.71 $68.82 $68.59 $68.59 $67.92 2,582
2021-05-26 $66.42 $67.10 $66.42 $67.10 $66.44 630
2021-05-25 $67.50 $67.50 $66.27 $66.27 $65.62 1,650
2021-05-24 $67.19 $67.43 $66.96 $67.41 $66.75 1,850
2021-05-21 $66.98 $67.06 $66.74 $67.05 $66.39 5,809
2021-05-20 $65.84 $66.36 $65.68 $66.19 $65.54 4,834
2021-05-19 $66.55 $66.55 $65.96 $66.46 $65.81 6,084
2021-05-18 $68.51 $68.51 $67.89 $67.89 $67.22 2,960
2021-05-17 $67.86 $68.59 $67.55 $68.54 $67.87 6,274
2021-05-14 $67.85 $67.95 $67.34 $67.83 $67.17 2,872
2021-05-13 $67.05 $67.59 $66.57 $67.18 $66.52 5,827
2021-05-12 $68.17 $68.26 $66.00 $66.06 $65.41 9,506
2021-05-11 $66.37 $68.56 $65.97 $68.43 $67.76 13,657
2021-05-10 $68.57 $68.57 $67.04 $67.04 $66.38 11,331
2021-05-07 $67.53 $67.68 $67.33 $67.68 $67.02 2,541
2021-05-06 $67.88 $67.88 $66.37 $67.18 $66.52 3,988
2021-05-05 $67.80 $67.99 $67.25 $67.75 $67.08 6,784
2021-05-04 $65.65 $67.38 $65.65 $67.36 $66.70 20,975
2021-05-03 $64.30 $65.80 $64.30 $65.42 $64.78 31,173
2021-04-30 $63.93 $63.93 $63.68 $63.68 $63.05 848
2021-04-29 $65.61 $65.61 $63.98 $64.55 $63.92 2,554
2021-04-28 $64.75 $65.20 $64.75 $65.20 $64.56 2,323
2021-04-27 $64.80 $64.80 $64.15 $64.32 $63.69 1,807
2021-04-26 $64.26 $65.13 $64.26 $64.74 $64.10 2,604
2021-04-23 $62.55 $63.85 $62.55 $63.85 $63.22 2,879
2021-04-22 $62.99 $63.24 $62.72 $62.76 $62.15 3,084
2021-04-21 $61.37 $62.92 $61.37 $62.77 $62.15 2,518
2021-04-20 $62.35 $62.39 $60.85 $61.31 $60.71 11,051
2021-04-19 $63.95 $63.95 $62.91 $63.30 $62.68 5,540
2021-04-16 $63.97 $64.16 $63.75 $63.99 $63.36 4,217
2021-04-15 $64.10 $64.10 $63.12 $63.53 $62.91 6,918
2021-04-14 $62.32 $64.03 $62.32 $63.55 $62.93 3,925
2021-04-13 $61.96 $62.18 $61.54 $62.13 $61.51 11,241
2021-04-12 $62.56 $62.95 $62.46 $62.95 $62.33 26,345
2021-04-09 $62.77 $62.91 $62.04 $62.84 $62.22 8,566
2021-04-08 $62.45 $62.45 $61.48 $62.37 $61.76 14,466
2021-04-07 $63.68 $63.68 $62.27 $62.29 $61.68 16,422
2021-04-06 $64.28 $64.29 $63.65 $63.65 $63.02 5,122
2021-04-05 $63.98 $64.25 $63.51 $63.98 $63.35 11,432
2021-04-01 $63.77 $63.77 $62.76 $63.55 $62.93 94,104
2021-03-31 $63.80 $63.80 $62.70 $62.93 $62.31 10,633
2021-03-30 $61.60 $63.14 $61.60 $62.85 $62.23 16,303
2021-03-29 $63.60 $64.00 $61.69 $61.69 $61.08 9,092
2021-03-26 $62.04 $63.45 $62.04 $63.44 $62.82 6,530
2021-03-25 $59.66 $61.60 $58.62 $61.28 $60.68 8,286
2021-03-24 $61.52 $62.12 $60.19 $60.19 $59.60 21,606
2021-03-23 $62.17 $62.54 $59.86 $60.27 $59.68 18,739
2021-03-22 $63.72 $63.72 $62.71 $62.97 $62.35 5,473
2021-03-19 $64.75 $64.75 $63.12 $64.17 $63.47 5,217
2021-03-18 $66.17 $66.87 $64.53 $64.53 $63.83 9,892
2021-03-17 $64.74 $65.51 $64.37 $65.51 $64.80 6,542
2021-03-16 $65.96 $65.96 $64.71 $64.82 $64.11 15,441
2021-03-15 $67.18 $67.28 $65.67 $65.67 $64.95 11,524
2021-03-12 $67.00 $67.59 $66.87 $67.43 $66.69 10,339
2021-03-11 $67.39 $67.97 $67.08 $67.31 $66.58 11,733
2021-03-10 $66.08 $66.89 $66.08 $66.89 $66.16 22,239
2021-03-09 $65.55 $66.27 $64.39 $65.04 $64.33 8,188
2021-03-08 $63.10 $65.30 $63.10 $64.95 $64.24 17,023
2021-03-05 $62.44 $63.04 $60.92 $63.01 $62.32 3,107
2021-03-04 $63.10 $63.10 $60.37 $61.30 $60.63 4,307
2021-03-03 $63.07 $64.39 $63.07 $63.58 $62.89 3,179
2021-03-02 $64.37 $64.37 $63.16 $63.22 $62.53 5,703
2021-03-01 $63.00 $64.00 $63.00 $63.79 $63.09 73,853
2021-02-26 $61.44 $62.65 $61.29 $61.64 $60.97 5,198
2021-02-25 $66.01 $66.01 $63.01 $63.01 $62.32 2,630
2021-02-24 $64.78 $66.56 $64.78 $66.31 $65.59 4,620
2021-02-23 $65.17 $65.17 $63.11 $64.79 $64.08 5,389
2021-02-22 $65.00 $66.06 $65.00 $65.53 $64.81 4,155
2021-02-19 $63.76 $64.03 $63.74 $63.90 $63.20 7,234
2021-02-18 $62.37 $62.37 $62.22 $62.29 $61.61 1,686
2021-02-17 $62.76 $63.68 $62.73 $63.60 $62.90 2,032
2021-02-16 $64.34 $64.34 $63.54 $63.70 $63.01 5,349
2021-02-12 $62.90 $63.52 $62.90 $63.52 $62.83 1,661
2021-02-11 $62.74 $63.13 $62.21 $62.74 $62.06 1,611
2021-02-10 $63.10 $63.10 $62.42 $62.42 $61.74 1,732
2021-02-09 $62.52 $62.90 $61.88 $62.55 $61.87 6,397
2021-02-08 $61.18 $63.15 $61.18 $63.11 $62.42 18,889
2021-02-05 $60.72 $60.93 $60.45 $60.65 $59.99 2,498
2021-02-04 $59.70 $59.93 $59.70 $59.93 $59.28 3,873
2021-02-03 $59.27 $59.27 $58.54 $58.93 $58.29 2,879
2021-02-02 $59.29 $59.29 $58.60 $58.91 $58.26 5,739
2021-02-01 $57.64 $58.68 $56.73 $58.68 $58.04 22,868
2021-01-29 $58.33 $58.35 $56.42 $56.73 $56.11 1,922
2021-01-28 $58.62 $58.69 $58.28 $58.69 $58.05 1,900
2021-01-27 $58.33 $58.88 $57.00 $58.40 $57.76 3,291
2021-01-26 $61.44 $61.44 $59.67 $59.72 $59.07 12,674
2021-01-25 $61.88 $61.88 $60.19 $60.84 $60.18 10,402
2021-01-22 $60.17 $61.31 $59.56 $61.31 $60.64 20,803
2021-01-21 $61.64 $61.67 $61.03 $61.21 $60.54 4,724
2021-01-20 $63.39 $63.39 $62.15 $62.45 $61.77 15,154
2021-01-19 $63.17 $63.33 $62.58 $62.76 $62.08 17,461
2021-01-15 $61.55 $62.55 $61.47 $61.98 $61.31 1,738
2021-01-14 $62.97 $64.24 $62.97 $63.66 $62.96 3,933
2021-01-13 $64.51 $64.51 $62.71 $62.81 $62.12 5,539
2021-01-12 $62.77 $64.43 $62.77 $64.43 $63.73 2,833
2021-01-11 $62.15 $63.08 $61.88 $62.68 $61.99 8,762
2021-01-08 $63.70 $63.70 $62.16 $62.91 $62.23 2,544
2021-01-07 $64.04 $64.30 $63.42 $63.66 $62.96 6,977
2021-01-06 $60.35 $63.72 $60.35 $63.24 $62.55 12,339
2021-01-05 $57.73 $59.21 $57.52 $59.03 $58.39 7,601
2021-01-04 $57.88 $58.21 $56.32 $56.56 $55.94 58,473
2020-12-31 $56.85 $57.40 $56.85 $57.20 $56.57 2,618
2020-12-30 $56.15 $56.16 $56.15 $56.15 $55.54 520
2020-12-29 $55.42 $55.64 $55.32 $55.64 $55.03 872
2020-12-28 $57.05 $57.27 $56.33 $56.33 $55.71 1,437
2020-12-24 $56.69 $56.69 $56.36 $56.36 $55.75 321
2020-12-23 $56.42 $56.42 $56.37 $56.37 $55.75 519
2020-12-22 $55.59 $55.79 $55.29 $55.63 $55.03 3,457
2020-12-21 $54.30 $55.39 $54.30 $55.39 $54.78 1,271
2020-12-18 $56.69 $56.69 $55.67 $55.67 $54.67 1,118
2020-12-17 $56.09 $56.43 $55.83 $56.43 $55.42 3,976
2020-12-16 $56.35 $56.35 $55.51 $55.84 $54.84 1,660
2020-12-15 $55.19 $56.17 $55.19 $56.17 $55.16 370
2020-12-14 $54.75 $54.75 $54.62 $54.62 $53.64 501
2020-12-11 $55.43 $55.43 $55.20 $55.20 $54.21 882
2020-12-10 $55.62 $56.17 $55.62 $56.17 $55.16 897
2020-12-09 $55.79 $55.79 $55.00 $55.52 $54.52 404
2020-12-08 $54.75 $55.70 $54.75 $55.70 $54.70 1,219
2020-12-07 $54.61 $54.91 $54.61 $54.73 $53.74 3,612
2020-12-04 $53.96 $54.78 $53.96 $54.78 $53.79 777
2020-12-03 $52.52 $52.56 $52.52 $52.56 $51.61 272
2020-12-02 $52.00 $52.00 $52.00 $52.00 $51.06 134
2020-12-01 $50.72 $50.72 $50.72 $50.72 $49.80 130
2020-11-30 $51.73 $51.73 $50.72 $50.72 $49.80 806
2020-11-27 $52.46 $52.46 $52.26 $52.30 $51.35 627
2020-11-25 $52.75 $52.75 $52.00 $52.28 $51.34 867
2020-11-24 $52.97 $53.01 $52.97 $53.01 $52.05 263
2020-11-23 $51.25 $51.41 $51.25 $51.41 $50.48 374
2020-11-20 $50.15 $50.26 $50.15 $50.26 $49.36 295
2020-11-19 $50.03 $50.03 $49.21 $49.53 $48.64 1,951
2020-11-18 $51.21 $51.38 $49.97 $49.97 $49.07 818
2020-11-17 $50.00 $50.98 $49.83 $50.98 $50.06 1,208
2020-11-16 $50.57 $50.70 $50.57 $50.70 $49.79 5,258
2020-11-13 $47.43 $48.98 $47.43 $48.98 $48.10 331
2020-11-12 $47.21 $47.21 $46.97 $47.07 $46.22 376
2020-11-11 $48.68 $48.68 $47.67 $48.01 $47.14 2,097
2020-11-10 $47.63 $48.51 $47.63 $48.37 $47.50 1,843
2020-11-09 $47.66 $50.01 $47.29 $47.29 $46.43 5,076
2020-11-06 $45.48 $46.01 $45.42 $45.42 $44.61 1,741
2020-11-05 $43.69 $43.69 $43.69 $43.69 $42.90 419
2020-11-04 $43.56 $43.64 $42.89 $43.22 $42.44 1,031
2020-11-03 $42.48 $42.48 $42.48 $42.48 $41.71 57
2020-11-02 $42.48 $42.48 $42.48 $42.48 $41.71 819
2020-10-30 $42.47 $42.48 $42.24 $42.48 $41.71 1,357
2020-10-29 $43.64 $43.64 $43.64 $43.64 $42.85 70
2020-10-28 $43.64 $43.64 $43.64 $43.64 $42.85 31
2020-10-27 $43.64 $43.64 $43.64 $43.64 $42.85 185
2020-10-26 $43.27 $43.60 $43.27 $43.60 $42.82 348
2020-10-23 $44.00 $44.00 $44.00 $44.00 $43.21 112
2020-10-22 $44.00 $44.00 $44.00 $44.00 $43.21 303
2020-10-21 $43.85 $44.07 $43.85 $43.95 $43.16 389
2020-10-20 $44.30 $44.30 $43.78 $43.78 $42.99 1,086
2020-10-19 $43.92 $43.92 $43.92 $43.92 $43.13 333
2020-10-16 $43.66 $43.66 $43.66 $43.66 $42.87 72
2020-10-15 $43.03 $43.66 $42.90 $43.66 $42.87 680
2020-10-14 $43.00 $43.00 $43.00 $43.00 $42.23 134
2020-10-13 $42.87 $43.00 $42.87 $43.00 $42.23 363
2020-10-12 $43.56 $43.56 $43.56 $43.56 $42.78 67
2020-10-09 $43.53 $43.57 $43.53 $43.56 $42.78 1,391
2020-10-08 $43.00 $43.00 $43.00 $43.00 $42.22 233
2020-10-07 $40.55 $40.55 $40.55 $40.55 $39.82 114
2020-10-06 $40.55 $40.55 $40.55 $40.55 $39.82 4
2020-10-05 $40.55 $40.55 $40.55 $40.55 $39.82 126
2020-10-02 $39.65 $40.55 $39.58 $40.55 $39.82 571
2020-10-01 $39.35 $39.53 $39.06 $39.06 $38.36 1,414
2020-09-30 $39.39 $39.42 $39.15 $39.42 $38.71 684
2020-09-29 $39.74 $39.74 $39.60 $39.60 $38.89 1,419
2020-09-28 $38.15 $38.15 $38.15 $38.15 $37.46 174
2020-09-25 $38.15 $38.15 $38.15 $38.15 $37.46 13
2020-09-24 $38.08 $38.15 $38.08 $38.15 $37.46 760
2020-09-23 $39.38 $39.38 $39.38 $39.38 $38.67 148
2020-09-22 $38.79 $39.38 $38.79 $39.38 $38.67 409
2020-09-21 $38.76 $39.00 $38.76 $39.00 $38.30 586
2020-09-18 $42.76 $42.76 $41.97 $42.15 $41.28 1,244
2020-09-17 $41.65 $41.81 $41.65 $41.69 $40.83 349
2020-09-16 $41.57 $41.57 $41.37 $41.37 $40.51 263
2020-09-15 $41.16 $41.53 $41.16 $41.53 $40.67 1,840
2020-09-14 $41.93 $41.93 $40.94 $41.17 $40.32 3,508
2020-09-11 $40.45 $40.54 $40.31 $40.31 $39.48 1,184
2020-09-10 $40.46 $40.65 $40.46 $40.65 $39.81 592
2020-09-09 $41.74 $41.74 $40.98 $40.98 $40.13 1,308
2020-09-08 $42.03 $42.03 $42.03 $42.03 $41.16 538
2020-09-04 $41.96 $42.83 $41.83 $42.43 $41.56 3,280
2020-09-03 $43.41 $43.41 $41.91 $42.05 $41.18 1,744
2020-09-02 $42.50 $43.05 $42.50 $43.05 $42.16 11,953
2020-09-01 $42.34 $43.10 $42.34 $43.10 $42.21 2,773
2020-08-31 $42.25 $42.25 $42.06 $42.06 $41.19 11,239
2020-08-28 $42.87 $42.87 $42.87 $42.87 $41.98 203
2020-08-27 $42.27 $42.27 $42.27 $42.27 $41.40 90
2020-08-26 $42.82 $42.82 $42.25 $42.27 $41.40 705
2020-08-25 $42.20 $42.63 $42.20 $42.63 $41.76 183
2020-08-24 $42.62 $42.62 $42.54 $42.54 $41.66 561
2020-08-21 $42.26 $42.26 $42.26 $42.26 $41.39 83
2020-08-20 $42.37 $42.51 $42.26 $42.26 $41.39 840
2020-08-19 $43.31 $43.31 $43.31 $43.31 $42.41 213
2020-08-18 $43.53 $43.53 $43.31 $43.31 $42.41 201
2020-08-17 $43.63 $43.63 $43.63 $43.63 $42.73 145
2020-08-14 $43.18 $43.71 $43.00 $43.63 $42.73 3,077
2020-08-13 $43.80 $43.80 $43.20 $43.21 $42.32 3,084
2020-08-12 $44.37 $44.37 $44.02 $44.02 $43.11 193
2020-08-11 $44.67 $44.80 $44.00 $44.00 $43.09 1,806
2020-08-10 $42.94 $43.92 $42.94 $43.84 $42.94 5,745
2020-08-07 $41.97 $41.97 $41.97 $41.97 $41.10 940
2020-08-06 $41.95 $41.95 $41.95 $41.95 $41.09 54
2020-08-05 $41.78 $42.03 $41.78 $41.95 $41.09 858
2020-08-04 $40.23 $40.71 $40.23 $40.71 $39.87 2,441
2020-08-03 $40.20 $40.45 $40.18 $40.30 $39.47 3,055
2020-07-31 $39.34 $39.76 $39.34 $39.76 $38.94 494
2020-07-30 $41.36 $41.36 $41.36 $41.36 $40.51 204
2020-07-29 $40.65 $41.36 $40.65 $41.36 $40.51 1,093
2020-07-28 $41.33 $41.33 $40.70 $40.70 $39.86 510
2020-07-27 $40.99 $40.99 $40.99 $40.99 $40.14 422
2020-07-24 $40.95 $40.95 $40.95 $40.95 $40.11 1,512
2020-07-23 $40.71 $41.01 $40.71 $41.00 $40.15 1,473
2020-07-22 $40.83 $40.83 $40.83 $40.83 $39.99 54
2020-07-21 $40.79 $40.83 $40.79 $40.83 $39.99 329
2020-07-20 $40.77 $40.77 $40.77 $40.77 $39.93 136
2020-07-17 $40.77 $40.77 $40.77 $40.77 $39.93 643
2020-07-16 $40.44 $40.57 $40.44 $40.57 $39.73 318
2020-07-15 $40.38 $40.85 $40.38 $40.85 $40.01 537
2020-07-14 $37.77 $39.31 $37.77 $39.31 $38.50 2,254
2020-07-13 $38.73 $38.85 $37.97 $37.97 $37.19 573
2020-07-10 $37.29 $37.29 $37.29 $37.29 $36.52 56
2020-07-09 $37.29 $37.29 $37.29 $37.29 $36.52 339
2020-07-08 $37.23 $37.97 $37.16 $37.55 $36.78 4,149
2020-07-07 $37.96 $38.26 $37.39 $37.54 $36.77 4,832
2020-07-06 $37.57 $37.57 $37.57 $37.57 $36.79 338
2020-07-02 $37.57 $37.57 $37.57 $37.57 $36.79 36
2020-07-01 $38.59 $38.59 $37.57 $37.57 $36.79 338
2020-06-30 $36.39 $38.79 $36.39 $38.62 $37.82 1,100
2020-06-29 $36.32 $38.22 $35.93 $37.84 $37.06 6,588
2020-06-26 $36.52 $36.57 $36.20 $36.20 $35.45 7,723
2020-06-25 $36.50 $37.26 $36.50 $37.26 $36.49 3,602
2020-06-24 $37.88 $37.88 $36.60 $36.60 $35.84 101
2020-06-23 $37.58 $38.10 $37.58 $38.10 $37.31 3,169
2020-06-22 $36.66 $36.66 $36.66 $36.66 $35.90 958
2020-06-19 $38.43 $38.43 $37.91 $38.03 $37.00 1,108
2020-06-18 $38.65 $38.67 $38.63 $38.67 $37.62 1,463
2020-06-17 $39.46 $39.46 $39.24 $39.31 $38.25 1,136
2020-06-16 $40.33 $40.33 $39.89 $39.89 $38.81 1,615
2020-06-15 $37.14 $39.20 $37.13 $39.20 $38.14 2,607
2020-06-12 $37.14 $37.14 $37.14 $37.14 $36.13 169
2020-06-11 $39.85 $39.85 $37.14 $37.14 $36.13 25,502
2020-06-10 $41.35 $41.48 $40.85 $40.85 $39.74 2,084
2020-06-09 $42.85 $43.14 $42.41 $42.81 $41.65 5,231
2020-06-08 $42.64 $44.04 $42.64 $44.04 $42.85 2,673
2020-06-05 $43.15 $43.19 $42.65 $42.65 $41.50 27,068
2020-06-04 $39.59 $40.88 $39.59 $40.88 $39.77 906
2020-06-03 $38.67 $40.40 $38.67 $40.04 $38.96 5,712
2020-06-02 $38.59 $38.59 $38.58 $38.58 $37.54 234
2020-06-01 $37.98 $37.98 $37.73 $37.73 $36.71 247
2020-05-29 $37.90 $37.90 $37.90 $37.90 $36.87 76
2020-05-28 $39.09 $39.12 $37.90 $37.90 $36.87 4,342
2020-05-27 $36.91 $36.91 $36.91 $36.91 $35.91 63
2020-05-26 $36.98 $37.13 $36.87 $36.91 $35.91 2,913
2020-05-22 $35.02 $35.42 $35.00 $35.42 $34.46 1,495
2020-05-21 $35.03 $35.03 $35.03 $35.03 $34.08 79
2020-05-20 $34.89 $35.03 $34.89 $35.03 $34.08 170
2020-05-19 $34.56 $34.56 $34.02 $34.02 $33.10 966
2020-05-18 $34.07 $34.50 $34.02 $34.50 $33.57 1,852
2020-05-15 $31.49 $32.02 $31.49 $32.02 $31.15 904
2020-05-14 $31.35 $31.35 $31.35 $31.35 $30.50 4
2020-05-13 $31.17 $31.35 $31.17 $31.35 $30.50 844
2020-05-12 $33.87 $33.87 $32.83 $32.83 $31.94 257
2020-05-11 $34.21 $34.21 $33.96 $34.09 $33.17 674
2020-05-08 $33.22 $33.22 $33.22 $33.22 $32.32 53
2020-05-07 $33.22 $33.22 $33.22 $33.22 $32.32 210
2020-05-06 $33.22 $33.22 $33.22 $33.22 $32.32 43
2020-05-05 $33.24 $33.27 $33.22 $33.22 $32.32 1,084
2020-05-04 $32.29 $32.74 $32.13 $32.74 $31.85 1,138
2020-05-01 $32.62 $32.90 $32.62 $32.85 $31.96 486
2020-04-30 $35.36 $35.36 $34.08 $34.08 $33.16 2,374
2020-04-29 $34.93 $36.11 $34.74 $35.75 $34.78 2,642
2020-04-28 $33.58 $33.79 $33.47 $33.79 $32.88 1,875
2020-04-27 $31.74 $33.12 $31.74 $33.12 $32.22 6,423
2020-04-24 $31.47 $31.48 $31.35 $31.35 $30.50 748
2020-04-23 $31.96 $31.96 $31.38 $31.38 $30.53 3,624
2020-04-22 $30.25 $30.25 $30.25 $30.25 $29.43 174
2020-04-21 $30.30 $30.30 $30.17 $30.25 $29.43 1,705
2020-04-20 $31.28 $31.28 $31.24 $31.24 $30.39 1,598
2020-04-17 $32.13 $32.13 $31.77 $31.95 $31.08 2,999
2020-04-16 $31.03 $31.03 $31.03 $31.03 $30.19 63
2020-04-15 $31.83 $31.83 $31.03 $31.03 $30.19 773
2020-04-14 $33.55 $33.55 $32.95 $33.21 $32.31 10,435
2020-04-13 $34.14 $34.14 $32.12 $32.70 $31.81 2,328
2020-04-09 $32.35 $33.87 $32.35 $33.74 $32.83 33,315
2020-04-08 $31.15 $32.38 $31.15 $32.36 $31.48 2,984
2020-04-07 $31.57 $31.80 $30.52 $30.66 $29.83 2,123
2020-04-06 $30.66 $30.66 $30.05 $30.05 $29.24 1,080
2020-04-03 $29.29 $29.29 $29.29 $29.29 $28.50 243
2020-04-02 $29.77 $29.77 $28.60 $29.29 $28.50 1,990
2020-04-01 $30.53 $30.53 $30.53 $30.53 $29.70 272
2020-03-31 $30.77 $30.77 $30.37 $30.53 $29.70 749
2020-03-30 $31.16 $31.16 $29.22 $30.56 $29.73 990
2020-03-27 $29.27 $29.82 $29.27 $29.58 $28.78 549
2020-03-26 $31.22 $31.22 $30.17 $30.66 $29.83 2,455
2020-03-25 $29.23 $29.50 $29.08 $29.50 $28.70 2,671
2020-03-24 $28.91 $28.91 $28.07 $28.52 $27.75 4,749
2020-03-23 $28.12 $29.26 $27.07 $27.07 $26.34 3,308
2020-03-20 $31.65 $31.65 $28.01 $28.01 $27.11 2,172
2020-03-19 $29.89 $30.38 $29.64 $30.38 $29.40 1,062
2020-03-18 $30.90 $31.64 $30.10 $30.31 $29.33 1,971
2020-03-17 $29.17 $32.10 $28.92 $32.10 $31.07 6,399
2020-03-16 $25.76 $29.51 $25.76 $29.11 $28.17 2,213
2020-03-13 $31.26 $31.50 $29.50 $31.50 $30.49 476
2020-03-12 $30.14 $30.14 $27.11 $29.28 $28.34 650
2020-03-11 $34.24 $34.24 $32.47 $32.74 $31.69 5,374
2020-03-10 $34.58 $34.58 $32.33 $34.44 $33.33 5,926
2020-03-09 $33.43 $33.89 $33.19 $33.19 $32.12 2,316
2020-03-06 $36.73 $37.66 $36.64 $36.89 $35.70 1,287
2020-03-05 $38.66 $38.66 $38.34 $38.34 $37.10 1,817
2020-03-04 $39.14 $40.14 $38.56 $39.72 $38.44 31,632
2020-03-03 $40.29 $40.29 $38.40 $38.45 $37.21 3,689
2020-03-02 $38.15 $39.10 $38.15 $39.10 $37.84 2,424
2020-02-28 $38.00 $38.33 $37.36 $38.33 $37.09 5,104
2020-02-27 $39.63 $40.42 $38.91 $38.91 $37.66 5,426
2020-02-26 $41.14 $41.14 $40.62 $40.62 $39.31 602
2020-02-25 $42.86 $42.86 $41.28 $41.28 $39.95 572
2020-02-24 $42.86 $42.91 $42.70 $42.70 $41.32 2,293
2020-02-21 $44.42 $44.86 $44.36 $44.41 $42.98 4,652
2020-02-20 $45.61 $46.52 $45.61 $45.69 $44.22 1,230
2020-02-19 $45.61 $45.61 $45.61 $45.61 $44.14 62
2020-02-18 $45.58 $45.61 $45.58 $45.61 $44.14 629
2020-02-14 $46.28 $46.28 $46.26 $46.26 $44.77 226
2020-02-13 $46.57 $46.60 $46.43 $46.43 $44.93 1,711
2020-02-12 $46.42 $46.66 $46.42 $46.66 $45.16 950
2020-02-11 $46.49 $46.95 $46.48 $46.50 $45.00 6,423
2020-02-10 $45.88 $45.89 $45.56 $45.56 $44.09 3,650
2020-02-07 $46.27 $46.40 $45.68 $45.91 $44.43 2,908
2020-02-06 $46.95 $47.02 $46.91 $47.02 $45.50 1,950
2020-02-05 $46.55 $47.55 $46.55 $47.54 $46.01 3,405
2020-02-04 $45.88 $45.99 $45.83 $45.97 $44.49 24,847
2020-02-03 $44.36 $44.63 $44.36 $44.63 $43.19 115
2020-01-31 $43.83 $44.01 $43.64 $43.78 $42.37 2,159
2020-01-30 $44.70 $44.73 $44.67 $44.73 $43.28 347
2020-01-29 $44.76 $45.34 $44.76 $45.00 $43.55 4,254
2020-01-28 $44.90 $45.08 $44.53 $44.62 $43.18 5,139
2020-01-27 $45.20 $45.21 $44.42 $44.78 $43.34 3,443
2020-01-24 $45.97 $45.97 $45.74 $45.74 $44.27 254
2020-01-23 $46.15 $46.29 $46.15 $46.29 $44.80 124
2020-01-22 $46.24 $46.24 $46.24 $46.24 $44.75 50
2020-01-21 $45.90 $46.24 $45.90 $46.24 $44.75 1,900
2020-01-17 $46.82 $46.97 $46.82 $46.97 $45.46 502
2020-01-16 $47.16 $47.16 $47.02 $47.02 $45.50 256
2020-01-15 $46.56 $46.56 $46.56 $46.56 $45.06 162
2020-01-14 $46.79 $46.82 $46.56 $46.56 $45.06 540
2020-01-13 $45.98 $46.30 $45.98 $46.30 $44.81 500
2020-01-10 $45.67 $45.87 $45.50 $45.50 $44.03 1,783
2020-01-09 $45.87 $45.87 $45.84 $45.84 $44.36 550
2020-01-08 $46.80 $46.80 $46.13 $46.23 $44.74 1,370
2020-01-07 $46.64 $46.67 $46.61 $46.61 $45.11 320
2020-01-06 $46.31 $46.52 $46.31 $46.39 $44.90 2,116
2020-01-03 $46.61 $46.87 $46.61 $46.87 $45.36 470
2020-01-02 $47.82 $47.82 $47.82 $47.82 $46.28 250
2019-12-31 $46.72 $47.91 $46.72 $47.82 $46.28 3,676
2019-12-30 $47.28 $47.75 $47.28 $47.60 $46.07 3,383
2019-12-27 $47.74 $47.86 $47.29 $47.29 $45.77 1,628
2019-12-26 $47.58 $47.69 $47.58 $47.69 $46.15 895
2019-12-24 $47.47 $47.47 $47.47 $47.47 $45.94 30
2019-12-23 $47.39 $47.47 $47.07 $47.47 $45.94 1,659
2019-12-20 $47.70 $47.75 $47.53 $47.55 $45.79 1,269
2019-12-19 $48.01 $48.01 $47.71 $47.75 $45.98 1,140
2019-12-18 $47.35 $47.66 $47.34 $47.51 $45.75 1,615
2019-12-17 $47.49 $47.57 $47.49 $47.57 $45.81 479
2019-12-16 $48.15 $48.15 $47.41 $47.41 $45.65 904
2019-12-13 $47.24 $47.49 $47.24 $47.49 $45.73 240
2019-12-12 $47.99 $48.20 $47.99 $48.20 $46.41 220
2019-12-11 $46.99 $47.32 $46.99 $47.32 $45.56 540
2019-12-10 $47.09 $47.09 $47.09 $47.09 $45.34 67
2019-12-09 $46.67 $47.09 $46.67 $47.09 $45.34 965
2019-12-06 $46.50 $46.50 $46.50 $46.50 $44.78 382
2019-12-05 $46.20 $46.21 $46.14 $46.14 $44.43 242
2019-12-04 $46.20 $46.20 $45.92 $45.92 $44.22 216
2019-12-03 $44.95 $45.15 $44.95 $45.15 $43.48 650
2019-12-02 $46.00 $46.00 $45.86 $45.87 $44.17 1,314
2019-11-29 $45.87 $46.20 $45.87 $46.05 $44.34 1,025
2019-11-27 $46.31 $46.46 $46.25 $46.46 $44.74 415
2019-11-26 $46.01 $46.41 $46.01 $46.38 $44.66 674
2019-11-25 $45.67 $46.37 $45.67 $46.30 $44.58 1,505
2019-11-22 $44.54 $44.54 $44.54 $44.54 $42.89 92
2019-11-21 $44.60 $45.15 $44.54 $44.54 $42.89 1,452
2019-11-20 $44.91 $45.24 $44.77 $44.83 $43.17 898
2019-11-19 $45.29 $45.29 $45.29 $45.29 $43.61 2
2019-11-18 $45.15 $45.30 $45.14 $45.29 $43.61 1,754
2019-11-15 $45.93 $45.93 $45.93 $45.93 $44.23 296
2019-11-14 $46.00 $46.00 $46.00 $46.00 $44.29 318
2019-11-13 $46.49 $46.49 $46.48 $46.48 $44.76 3,621
2019-11-12 $47.52 $47.52 $47.52 $47.52 $45.76 42
2019-11-11 $47.52 $47.52 $47.52 $47.52 $45.76 2
2019-11-08 $47.52 $47.57 $47.43 $47.52 $45.76 2,759
2019-11-07 $47.55 $47.78 $47.41 $47.52 $45.76 3,391
2019-11-06 $47.10 $47.10 $47.03 $47.08 $45.33 422
2019-11-05 $46.02 $46.60 $46.02 $46.60 $44.87 1,439
2019-11-04 $45.57 $46.15 $45.57 $46.15 $44.44 1,401
2019-11-01 $44.41 $45.36 $44.41 $45.36 $43.68 655
2019-10-31 $44.26 $44.26 $44.26 $44.26 $42.62 325
2019-10-30 $44.76 $44.77 $44.76 $44.77 $43.11 234
2019-10-29 $45.48 $45.48 $45.48 $45.48 $43.79 224
2019-10-28 $45.21 $45.21 $45.21 $45.21 $43.53 314
2019-10-25 $44.44 $44.66 $44.44 $44.66 $43.00 390
2019-10-24 $44.12 $44.12 $43.94 $43.99 $42.36 980
2019-10-23 $44.19 $44.19 $44.19 $44.19 $42.55 162
2019-10-22 $43.73 $44.39 $43.73 $44.39 $42.74 421
2019-10-21 $44.02 $44.15 $44.02 $44.15 $42.51 323
2019-10-18 $44.07 $44.07 $43.86 $43.86 $42.23 681
2019-10-17 $44.00 $44.00 $44.00 $44.00 $42.37 0
2019-10-16 $44.00 $44.00 $44.00 $44.00 $42.37 605
2019-10-15 $43.90 $43.91 $43.90 $43.91 $42.28 498
2019-10-14 $43.50 $43.50 $43.25 $43.25 $41.65 1,092
2019-10-11 $43.67 $43.67 $43.67 $43.67 $42.05 216
2019-10-10 $42.14 $42.14 $42.14 $42.14 $40.58 287
2019-10-09 $41.90 $42.21 $41.90 $42.21 $40.64 372
2019-10-08 $42.25 $42.25 $42.25 $42.25 $40.68 882
2019-10-07 $43.43 $43.62 $43.25 $43.25 $41.65 3,173
2019-10-04 $42.69 $43.18 $42.69 $43.18 $41.58 337
2019-10-03 $42.24 $42.94 $42.24 $42.94 $41.35 1,134
2019-10-02 $42.52 $42.74 $42.52 $42.72 $41.14 2,012
2019-10-01 $44.66 $44.66 $44.66 $44.66 $43.00 71
2019-09-30 $44.29 $44.66 $44.20 $44.66 $43.00 1,534
2019-09-27 $44.29 $44.29 $44.29 $44.29 $42.65 420
2019-09-26 $44.15 $44.15 $44.15 $44.15 $42.51 308
2019-09-25 $44.08 $44.08 $44.08 $44.08 $42.44 141
2019-09-24 $43.76 $43.76 $43.76 $43.76 $42.14 4,110
2019-09-23 $44.62 $45.28 $44.62 $45.17 $43.49 3,495
2019-09-20 $45.78 $45.78 $45.00 $45.00 $43.24 905
2019-09-19 $46.06 $46.06 $45.53 $45.53 $43.75 1,477
2019-09-18 $45.72 $45.72 $45.61 $45.61 $43.82 332
2019-09-17 $46.05 $46.30 $46.05 $46.19 $44.38 716
2019-09-16 $46.81 $46.81 $46.81 $46.81 $44.98 289
2019-09-13 $47.11 $47.11 $47.11 $47.11 $45.27 299
2019-09-12 $46.22 $46.30 $46.06 $46.30 $44.49 7,775
2019-09-11 $45.76 $46.22 $45.76 $46.22 $44.41 278
2019-09-10 $43.43 $45.00 $43.43 $45.00 $43.24 586
2019-09-09 $42.16 $43.23 $42.16 $43.23 $41.54 687
2019-09-06 $42.08 $42.08 $42.08 $42.08 $40.43 357
2019-09-05 $40.91 $40.91 $40.91 $40.91 $39.31 88
2019-09-04 $40.48 $40.91 $40.48 $40.91 $39.31 6,378
2019-09-03 $40.91 $40.91 $40.91 $40.91 $39.31 126
2019-08-30 $40.91 $40.91 $40.91 $40.91 $39.31 152
2019-08-29 $40.96 $40.96 $40.85 $40.85 $39.25 583
2019-08-28 $39.90 $40.32 $39.90 $40.30 $38.72 2,090
2019-08-27 $39.96 $39.96 $39.60 $39.60 $38.05 1,339
2019-08-26 $40.15 $40.15 $39.45 $39.92 $38.36 5,914
2019-08-23 $40.44 $40.44 $40.44 $40.44 $38.86 174
2019-08-22 $41.10 $41.10 $41.07 $41.07 $39.46 498
2019-08-21 $41.64 $41.64 $41.48 $41.53 $39.90 578
2019-08-20 $41.41 $41.55 $41.22 $41.40 $39.78 3,488
2019-08-19 $41.51 $42.10 $41.51 $41.83 $40.19 1,272
2019-08-16 $40.84 $41.08 $40.84 $41.08 $39.47 837
2019-08-15 $40.80 $40.80 $40.22 $40.30 $38.72 790
2019-08-14 $41.10 $41.17 $40.71 $40.75 $39.15 1,993
2019-08-13 $41.90 $42.37 $41.82 $42.07 $40.42 5,068
2019-08-12 $42.20 $42.20 $41.41 $41.41 $39.79 506
2019-08-09 $43.22 $43.22 $43.22 $43.22 $41.53 102
2019-08-08 $41.41 $43.22 $41.41 $43.22 $41.53 933
2019-08-07 $41.79 $41.79 $41.79 $41.79 $40.15 265
2019-08-06 $41.46 $41.57 $41.10 $41.57 $39.94 2,576
2019-08-05 $41.78 $41.78 $41.28 $41.28 $39.66 1,456
2019-08-02 $42.88 $42.88 $42.10 $42.10 $40.45 394
2019-08-01 $45.27 $45.27 $43.23 $43.23 $41.54 600
2019-07-31 $45.96 $46.00 $45.82 $46.00 $44.20 1,121
2019-07-30 $44.88 $44.88 $44.88 $44.88 $43.12 280
2019-07-29 $45.08 $45.20 $44.87 $44.88 $43.12 2,638
2019-07-26 $45.05 $45.48 $45.05 $45.40 $43.62 1,542
2019-07-25 $45.53 $45.53 $45.02 $45.02 $43.26 510
2019-07-24 $45.40 $45.40 $45.40 $45.40 $43.62 355
2019-07-23 $44.89 $44.89 $44.89 $44.89 $43.13 634
2019-07-22 $44.46 $44.76 $44.33 $44.45 $42.71 2,852
2019-07-19 $44.90 $44.98 $44.90 $44.96 $43.20 1,634
2019-07-18 $44.12 $44.27 $44.07 $44.27 $42.54 1,262
2019-07-17 $44.52 $44.52 $44.33 $44.34 $42.60 949
2019-07-16 $44.26 $45.20 $44.26 $44.99 $43.23 822
2019-07-15 $44.25 $44.25 $44.13 $44.22 $42.49 566
2019-07-12 $43.62 $44.97 $43.62 $44.97 $43.21 2,698
2019-07-11 $43.96 $44.00 $43.95 $44.00 $42.28 1,476
2019-07-10 $44.64 $44.64 $44.41 $44.41 $42.67 697
2019-07-09 $44.37 $44.53 $44.37 $44.53 $42.79 1,028
2019-07-08 $45.61 $45.75 $45.61 $45.74 $43.95 2,012
2019-07-05 $45.54 $45.54 $45.50 $45.50 $43.72 1,281
2019-07-03 $45.76 $45.76 $45.76 $45.76 $43.97 80
2019-07-02 $45.76 $45.76 $45.76 $45.76 $43.97 151
2019-07-01 $46.64 $46.94 $45.99 $45.99 $44.19 12,656
2019-06-28 $45.20 $45.72 $45.20 $45.72 $43.93 12,240
2019-06-27 $44.18 $44.61 $44.18 $44.61 $42.86 7,161
2019-06-26 $43.96 $44.15 $43.88 $44.03 $42.31 10,586
2019-06-25 $43.62 $43.97 $43.62 $43.85 $42.13 15,984
2019-06-24 $44.10 $44.10 $44.10 $44.10 $42.37 1,270
2019-06-21 $44.74 $45.00 $44.53 $44.53 $42.67 4,920
2019-06-20 $44.80 $45.09 $44.80 $45.09 $43.21 2,704
2019-06-19 $44.50 $44.50 $44.50 $44.50 $42.65 463
2019-06-18 $43.98 $45.14 $43.98 $44.56 $42.70 674
2019-06-17 $43.81 $43.84 $43.81 $43.84 $42.01 525
2019-06-14 $44.35 $44.35 $43.70 $43.70 $41.88 569
2019-06-13 $44.16 $44.44 $44.14 $44.32 $42.47 2,059
2019-06-12 $43.72 $43.72 $43.72 $43.72 $41.90 58
2019-06-11 $43.72 $43.72 $43.72 $43.72 $41.90 290
2019-06-10 $43.54 $43.73 $43.54 $43.62 $41.80 3,713
2019-06-07 $43.20 $43.32 $42.97 $43.32 $41.51 5,797
2019-06-06 $43.00 $43.00 $42.35 $42.72 $40.94 3,425
2019-06-05 $42.78 $42.78 $42.74 $42.74 $40.96 811
2019-06-04 $42.19 $42.80 $42.19 $42.80 $41.01 1,468
2019-06-03 $40.63 $41.57 $40.63 $41.26 $39.54 9,616
2019-05-31 $40.94 $40.94 $40.61 $40.67 $38.98 932
2019-05-30 $42.23 $42.24 $41.36 $41.36 $39.64 1,337
2019-05-29 $41.80 $41.93 $41.80 $41.93 $40.18 574
2019-05-28 $42.66 $42.66 $42.55 $42.55 $40.78 443
2019-05-24 $42.89 $42.89 $42.89 $42.89 $41.10 602
2019-05-23 $43.17 $43.47 $43.17 $43.37 $41.56 713
2019-05-22 $44.01 $44.01 $43.65 $43.65 $41.83 1,463
2019-05-21 $43.81 $44.10 $43.81 $44.10 $42.26 1,025
2019-05-20 $43.80 $43.80 $43.80 $43.80 $41.97 392
2019-05-17 $44.58 $44.58 $44.36 $44.49 $42.64 1,433
2019-05-16 $45.46 $45.46 $45.13 $45.13 $43.25 968
2019-05-15 $45.06 $45.06 $45.06 $45.06 $43.18 2
2019-05-14 $44.78 $45.06 $44.78 $45.06 $43.18 722
2019-05-13 $45.33 $45.51 $44.45 $44.45 $42.60 1,950
2019-05-10 $46.51 $46.51 $46.51 $46.51 $44.57 39
2019-05-09 $46.90 $46.90 $46.03 $46.51 $44.57 480
2019-05-08 $47.12 $47.36 $47.08 $47.22 $45.25 1,170
2019-05-07 $48.43 $48.43 $47.50 $47.50 $45.52 589
2019-05-06 $48.61 $48.78 $48.61 $48.78 $46.75 453
2019-05-03 $47.31 $49.00 $47.31 $49.00 $46.96 1,556
2019-05-02 $47.41 $47.41 $47.41 $47.41 $45.43 296
2019-05-01 $48.40 $48.40 $48.40 $48.40 $46.38 47
2019-04-30 $48.28 $48.40 $48.28 $48.40 $46.38 591
2019-04-29 $48.15 $48.39 $48.14 $48.39 $46.37 1,832
2019-04-26 $47.94 $48.05 $47.94 $47.99 $45.99 3,945
2019-04-25 $48.06 $48.06 $47.69 $47.69 $45.70 417
2019-04-24 $48.64 $48.64 $48.26 $48.47 $46.45 7,522
2019-04-23 $48.43 $49.15 $48.11 $49.15 $47.10 2,458
2019-04-22 $49.13 $49.13 $49.13 $49.13 $47.08 108
2019-04-18 $49.13 $49.13 $49.13 $49.13 $47.08 236
2019-04-17 $49.44 $49.44 $49.44 $49.44 $47.38 136
2019-04-16 $48.70 $49.36 $48.70 $49.36 $47.31 2,200
2019-04-15 $48.66 $48.76 $48.66 $48.76 $46.73 732
2019-04-12 $48.78 $49.08 $48.78 $48.79 $46.76 1,631
2019-04-11 $48.76 $48.79 $48.76 $48.79 $46.76 508
2019-04-10 $48.43 $48.68 $48.27 $48.68 $46.65 533
2019-04-09 $48.54 $48.72 $48.53 $48.72 $46.69 1,033
2019-04-08 $48.49 $49.07 $48.49 $49.00 $46.96 1,684
2019-04-05 $48.52 $48.93 $48.52 $48.75 $46.72 846
2019-04-04 $48.54 $48.69 $48.54 $48.69 $46.66 634
2019-04-03 $47.81 $47.81 $47.81 $47.81 $45.82 574
2019-04-02 $47.83 $47.86 $47.77 $47.86 $45.87 1,089
2019-04-01 $47.79 $48.11 $47.75 $48.11 $46.11 1,383
2019-03-29 $47.40 $47.46 $47.40 $47.45 $45.47 2,203
2019-03-28 $47.20 $47.44 $47.20 $47.44 $45.46 345
2019-03-27 $46.91 $46.91 $46.91 $46.91 $44.96 41
2019-03-26 $46.62 $46.91 $46.62 $46.91 $44.96 657
2019-03-25 $46.53 $46.84 $46.45 $46.72 $44.77 1,951
2019-03-22 $48.60 $48.60 $47.07 $47.07 $45.11 823
2019-03-21 $48.27 $48.87 $48.27 $48.87 $46.83 1,148
2019-03-20 $47.97 $48.80 $47.97 $48.49 $46.47 878
2019-03-19 $48.85 $48.92 $48.72 $48.72 $46.69 1,538
2019-03-18 $48.03 $48.63 $47.85 $48.63 $46.60 5,051
2019-03-15 $48.22 $48.49 $48.21 $48.49 $46.38 8,441
2019-03-14 $49.21 $49.21 $48.44 $48.44 $46.33 1,707
2019-03-13 $49.21 $49.23 $48.93 $48.96 $46.83 2,429
2019-03-12 $49.61 $49.95 $49.42 $49.56 $47.40 9,593
2019-03-11 $48.87 $49.64 $48.87 $49.62 $47.46 2,854
2019-03-08 $48.32 $48.32 $48.32 $48.32 $46.22 505
2019-03-07 $49.00 $49.17 $48.91 $48.93 $46.80 2,734
2019-03-06 $50.95 $50.95 $49.78 $49.78 $47.62 6,042
2019-03-05 $50.86 $51.05 $50.59 $50.76 $48.55 2,299
2019-03-04 $50.89 $50.99 $50.45 $50.87 $48.66 3,983
2019-03-01 $50.47 $50.84 $50.47 $50.84 $48.63 1,285
2019-02-28 $51.06 $51.06 $50.47 $50.69 $48.49 3,920
2019-02-27 $50.77 $50.79 $50.64 $50.73 $48.52 887
2019-02-26 $51.26 $51.26 $51.01 $51.01 $48.79 859
2019-02-25 $51.54 $51.75 $51.18 $51.38 $49.15 7,249
2019-02-22 $51.21 $51.25 $50.84 $51.25 $49.02 8,793
2019-02-21 $51.21 $51.21 $50.89 $50.89 $48.68 1,548
2019-02-20 $50.28 $51.17 $50.28 $51.17 $48.94 1,514
2019-02-19 $48.63 $50.32 $48.63 $50.32 $48.13 6,515
2019-02-15 $48.18 $48.18 $48.18 $48.18 $46.08 251
2019-02-14 $47.27 $48.42 $47.27 $48.18 $46.08 1,600
2019-02-13 $47.79 $47.79 $47.79 $47.79 $45.71 336
2019-02-12 $46.50 $47.19 $46.50 $47.19 $45.14 2,652
2019-02-11 $45.99 $46.23 $45.92 $46.23 $44.22 1,113
2019-02-08 $45.87 $45.87 $45.87 $45.87 $43.88 649
2019-02-07 $46.55 $46.66 $45.79 $45.98 $43.98 5,256
2019-02-06 $47.19 $47.19 $46.92 $47.09 $45.04 1,745
2019-02-05 $47.25 $47.25 $47.01 $47.01 $44.97 13,125
2019-02-04 $46.99 $47.05 $46.93 $47.05 $45.00 4,689
2019-02-01 $46.59 $47.10 $46.59 $46.82 $44.78 3,432
2019-01-31 $46.56 $46.82 $46.52 $46.71 $44.68 3,902
2019-01-30 $45.69 $46.44 $45.69 $46.44 $44.42 742
2019-01-29 $45.14 $45.58 $45.14 $45.58 $43.60 832
2019-01-28 $44.81 $45.21 $44.81 $45.18 $43.22 1,160
2019-01-25 $45.35 $45.35 $45.33 $45.33 $43.36 1,428
2019-01-24 $44.04 $44.48 $44.04 $44.21 $42.29 1,944
2019-01-23 $44.77 $44.77 $43.85 $43.86 $41.95 2,363
2019-01-22 $44.77 $44.77 $44.39 $44.60 $42.66 606
2019-01-18 $44.97 $45.55 $44.97 $45.28 $43.31 3,132
2019-01-17 $43.73 $44.58 $43.73 $44.49 $42.56 4,813
2019-01-16 $43.44 $43.45 $43.41 $43.41 $41.52 595
2019-01-15 $43.01 $43.01 $42.71 $42.77 $40.91 1,967
2019-01-14 $42.87 $43.26 $42.87 $43.26 $41.38 850
2019-01-11 $43.02 $43.45 $43.02 $43.37 $41.48 1,996
2019-01-10 $42.27 $43.43 $42.27 $43.43 $41.54 791
2019-01-09 $42.59 $42.90 $42.55 $42.90 $41.03 1,085
2019-01-08 $42.27 $42.27 $42.19 $42.19 $40.36 3,451
2019-01-07 $41.11 $41.87 $41.11 $41.81 $39.99 1,724
2019-01-04 $39.25 $41.32 $39.25 $41.10 $39.31 14,599
2019-01-03 $40.04 $40.04 $39.44 $39.44 $37.72 1,147
2019-01-02 $39.12 $40.77 $39.12 $40.77 $39.00 2,219
2018-12-31 $39.92 $39.92 $39.36 $39.74 $38.01 6,163
2018-12-28 $39.44 $40.19 $39.44 $40.19 $38.44 3,487
2018-12-27 $38.68 $38.90 $38.33 $38.51 $36.84 2,707
2018-12-26 $37.67 $38.88 $37.31 $38.88 $37.19 6,876
2018-12-24 $38.05 $38.57 $37.59 $37.59 $35.96 4,549
2018-12-21 $39.49 $39.51 $38.67 $38.69 $36.86 2,694
2018-12-20 $40.24 $40.24 $39.18 $39.47 $37.60 6,649
2018-12-19 $41.16 $41.25 $39.82 $39.86 $37.97 5,432
2018-12-18 $40.91 $40.93 $40.53 $40.53 $38.61 1,765
2018-12-17 $41.23 $41.64 $40.58 $40.58 $38.66 1,808
2018-12-14 $41.68 $41.68 $41.31 $41.31 $39.35 1,731
2018-12-13 $42.47 $42.50 $41.82 $41.82 $39.84 2,396
2018-12-12 $41.90 $43.08 $41.90 $42.35 $40.34 15,289
2018-12-11 $42.75 $42.75 $41.58 $41.58 $39.61 341
2018-12-10 $42.21 $42.32 $41.57 $42.08 $40.09 3,184
2018-12-07 $43.90 $44.11 $42.16 $42.35 $40.34 6,273
2018-12-06 $43.29 $43.32 $43.03 $43.17 $41.12 4,406
2018-12-04 $44.97 $44.97 $44.69 $44.69 $42.57 443
2018-12-03 $46.42 $46.74 $46.42 $46.74 $44.52 1,799
2018-11-30 $46.38 $46.47 $46.26 $46.37 $44.17 1,369
2018-11-29 $46.44 $46.50 $46.19 $46.19 $44.00 629
2018-11-28 $45.49 $46.36 $44.84 $46.36 $44.16 1,958
2018-11-27 $45.90 $45.90 $45.90 $45.90 $43.72 108
2018-11-26 $45.85 $46.70 $45.85 $45.90 $43.72 2,256
2018-11-23 $45.56 $45.71 $45.52 $45.71 $43.54 1,007
2018-11-21 $46.23 $46.23 $45.91 $45.91 $43.73 1,420
2018-11-20 $45.89 $46.36 $45.64 $46.36 $44.16 1,861
2018-11-19 $47.32 $47.32 $46.59 $46.59 $44.38 905
2018-11-16 $46.39 $47.23 $46.39 $47.23 $44.99 1,353
2018-11-15 $46.54 $47.36 $46.54 $47.16 $44.92 1,190
2018-11-14 $46.43 $47.20 $46.43 $46.76 $44.54 3,524
2018-11-13 $46.93 $46.98 $46.45 $46.45 $44.25 3,034
2018-11-12 $47.56 $47.56 $46.95 $47.09 $44.86 1,784
2018-11-09 $48.32 $48.32 $48.32 $48.32 $46.03 229
2018-11-08 $48.83 $48.83 $48.49 $48.55 $46.25 422
2018-11-07 $48.48 $49.44 $48.31 $49.44 $47.10 936
2018-11-06 $48.47 $48.47 $48.21 $48.25 $45.96 2,360
2018-11-05 $49.00 $49.00 $48.46 $48.85 $46.53 6,950
2018-11-02 $48.66 $48.66 $48.50 $48.66 $46.35 616
2018-11-01 $47.75 $48.03 $47.75 $48.03 $45.75 24,941
2018-10-31 $46.85 $47.06 $46.57 $46.61 $44.40 4,298
2018-10-30 $46.03 $46.29 $45.93 $45.93 $43.75 969
2018-10-29 $46.20 $46.56 $45.09 $45.09 $42.95 4,882
2018-10-26 $45.79 $46.04 $45.79 $46.04 $43.86 990
2018-10-25 $45.51 $45.51 $45.51 $45.51 $43.35 199
2018-10-24 $45.51 $45.51 $45.51 $45.51 $43.35 1,000
2018-10-23 $46.53 $47.17 $46.45 $47.17 $44.93 3,224
2018-10-22 $47.95 $47.97 $47.62 $47.94 $45.67 7,234
2018-10-19 $48.73 $48.73 $47.71 $47.84 $45.57 2,410
2018-10-18 $48.67 $48.82 $48.24 $48.35 $46.06 2,329
2018-10-17 $49.28 $49.51 $48.76 $49.51 $47.16 651
2018-10-16 $48.91 $49.62 $48.91 $49.52 $47.17 1,940
2018-10-15 $48.30 $48.65 $48.30 $48.42 $46.12 2,473
2018-10-12 $49.46 $49.46 $48.13 $48.21 $45.92 3,095
2018-10-11 $49.45 $49.46 $48.64 $48.73 $46.42 2,901
2018-10-10 $51.48 $51.48 $49.76 $49.81 $47.45 2,322
2018-10-09 $52.22 $52.22 $51.48 $51.48 $49.04 6,109
2018-10-08 $52.14 $52.59 $52.14 $52.59 $50.10 1,565
2018-10-05 $52.07 $52.45 $51.90 $52.45 $49.96 4,625
2018-10-04 $53.45 $53.67 $53.45 $53.57 $51.03 980
2018-10-03 $53.67 $53.67 $53.26 $53.67 $51.13 1,154
2018-10-02 $53.83 $53.86 $53.36 $53.56 $51.02 3,089
2018-10-01 $54.57 $54.97 $54.57 $54.61 $52.02 1,618
2018-09-28 $54.71 $54.71 $54.55 $54.55 $51.96 2,863
2018-09-27 $54.90 $55.00 $54.88 $54.88 $52.28 1,629
2018-09-26 $55.58 $55.81 $55.58 $55.81 $53.16 1,147
2018-09-25 $56.26 $56.30 $56.08 $56.28 $53.61 1,490
2018-09-24 $56.35 $56.35 $56.04 $56.04 $53.38 2,414
2018-09-21 $57.10 $57.10 $56.66 $56.79 $53.95 1,926
2018-09-20 $56.76 $56.96 $56.76 $56.96 $54.11 1,358
2018-09-19 $56.85 $56.85 $56.35 $56.35 $53.53 9,961
2018-09-18 $56.04 $56.34 $56.04 $56.34 $53.52 896
2018-09-17 $56.00 $56.00 $55.83 $55.88 $53.08 1,123
2018-09-14 $55.50 $55.76 $55.50 $55.76 $52.97 703
2018-09-13 $55.60 $55.60 $55.50 $55.50 $52.72 393
2018-09-12 $54.46 $55.23 $54.46 $55.23 $52.46 552
2018-09-11 $54.63 $54.75 $54.63 $54.67 $51.93 740
2018-09-10 $54.89 $54.89 $54.75 $54.75 $52.01 2,445
2018-09-07 $54.65 $54.73 $54.42 $54.73 $51.99 675
2018-09-06 $55.24 $55.24 $55.24 $55.24 $52.47 30
2018-09-05 $54.99 $55.30 $54.99 $55.24 $52.47 2,449
2018-09-04 $55.14 $55.14 $54.76 $54.76 $52.02 2,076
2018-08-31 $55.31 $55.42 $55.31 $55.38 $52.61 2,308
2018-08-30 $55.31 $55.31 $55.31 $55.31 $52.54 595
2018-08-29 $55.25 $55.60 $55.25 $55.60 $52.82 1,794
2018-08-28 $55.62 $55.62 $55.15 $55.15 $52.39 642
2018-08-27 $55.48 $55.93 $55.48 $55.75 $52.96 16,188
2018-08-24 $55.00 $55.19 $55.00 $55.19 $52.43 631
2018-08-23 $55.35 $55.35 $54.38 $54.38 $51.66 6,361
2018-08-22 $55.22 $55.39 $54.93 $55.39 $52.62 11,192
2018-08-21 $54.34 $55.19 $54.34 $55.09 $52.33 4,151
2018-08-20 $54.35 $54.35 $54.35 $54.35 $51.63 170
2018-08-17 $53.99 $54.37 $53.75 $54.35 $51.63 965
2018-08-16 $53.90 $53.90 $53.90 $53.90 $51.20 660
2018-08-15 $52.93 $53.08 $52.68 $53.02 $50.36 5,837
2018-08-14 $53.50 $53.50 $53.50 $53.50 $50.82 143
2018-08-13 $54.33 $54.33 $53.50 $53.50 $50.82 625
2018-08-10 $54.43 $54.43 $54.07 $54.07 $51.36 607
2018-08-09 $54.27 $54.71 $54.27 $54.71 $51.97 4,128
2018-08-08 $54.74 $54.74 $54.74 $54.74 $52.00 522
2018-08-07 $54.87 $54.87 $54.87 $54.87 $52.12 228
2018-08-06 $54.64 $54.87 $54.64 $54.87 $52.12 1,016
2018-08-03 $54.38 $54.49 $54.29 $54.31 $51.59 1,295
2018-08-02 $54.72 $54.72 $54.72 $54.72 $51.98 428
2018-08-01 $54.79 $54.79 $54.37 $54.51 $51.78 2,706
2018-07-31 $54.50 $55.09 $54.32 $54.92 $52.17 1,402
2018-07-30 $55.14 $55.14 $54.79 $54.79 $52.05 1,346
2018-07-27 $55.49 $55.49 $54.77 $54.77 $52.03 1,256
2018-07-26 $55.27 $55.38 $55.27 $55.38 $52.61 829
2018-07-25 $54.47 $54.47 $54.47 $54.47 $51.74 380
2018-07-24 $54.58 $54.69 $54.47 $54.47 $51.74 979
2018-07-23 $54.45 $54.45 $54.45 $54.45 $51.72 404
2018-07-20 $54.90 $54.90 $54.56 $54.56 $51.83 2,402
2018-07-19 $54.81 $54.91 $54.72 $54.81 $52.07 2,248
2018-07-18 $54.40 $54.71 $54.40 $54.71 $51.97 646
2018-07-17 $53.87 $54.62 $53.78 $54.62 $51.88 1,849
2018-07-16 $53.87 $53.87 $53.51 $53.85 $51.15 4,658
2018-07-13 $54.27 $54.27 $54.13 $54.13 $51.42 14,263
2018-07-12 $53.99 $54.16 $53.94 $53.94 $51.24 878
2018-07-11 $54.29 $54.29 $53.89 $53.89 $51.19 867
2018-07-10 $54.89 $54.89 $54.89 $54.89 $52.14 291
2018-07-09 $54.14 $54.57 $54.14 $54.57 $51.84 817
2018-07-06 $53.14 $53.14 $53.14 $53.14 $50.48 245
2018-07-05 $53.14 $53.14 $53.14 $53.14 $50.48 592
2018-07-03 $53.30 $53.30 $53.30 $53.30 $50.63 818
2018-07-02 $52.89 $52.90 $52.88 $52.89 $50.24 917
2018-06-29 $53.00 $53.03 $52.76 $52.89 $50.24 1,437
2018-06-28 $52.59 $52.59 $52.59 $52.59 $49.96 453
2018-06-27 $53.32 $53.32 $52.91 $52.91 $50.26 947
2018-06-26 $52.78 $53.35 $52.78 $53.12 $50.46 1,363
2018-06-25 $52.70 $52.70 $52.68 $52.68 $50.04 461
2018-06-22 $54.08 $54.08 $53.53 $53.57 $50.89 7,356
2018-06-21 $53.91 $53.91 $53.63 $53.63 $50.94 511
2018-06-20 $54.05 $54.22 $53.96 $54.12 $51.41 1,574
2018-06-19 $53.19 $53.91 $53.19 $53.91 $51.21 903
2018-06-18 $53.91 $53.91 $53.91 $53.91 $51.21 343
2018-06-15 $54.17 $54.24 $54.10 $54.24 $51.41 1,609
2018-06-14 $54.25 $54.50 $54.25 $54.40 $51.56 1,367
2018-06-13 $54.57 $54.64 $54.54 $54.54 $51.69 989
2018-06-12 $54.94 $55.00 $54.94 $54.97 $52.10 686
2018-06-11 $54.56 $55.07 $54.56 $55.07 $52.19 1,333
2018-06-08 $54.64 $54.89 $54.64 $54.89 $52.02 3,940
2018-06-07 $54.68 $54.70 $54.53 $54.59 $51.74 2,787
2018-06-06 $54.38 $54.59 $54.34 $54.57 $51.72 4,973
2018-06-05 $53.86 $54.21 $53.59 $54.18 $51.35 2,460
2018-06-04 $53.60 $53.60 $53.60 $53.60 $50.80 38
2018-06-01 $53.19 $53.60 $53.19 $53.60 $50.80 358
2018-05-31 $53.67 $53.67 $53.25 $53.25 $50.47 763
2018-05-30 $53.02 $53.80 $53.02 $53.64 $50.84 4,401
2018-05-29 $52.86 $52.86 $52.71 $52.71 $49.96 615
2018-05-25 $53.01 $53.01 $53.01 $53.01 $50.24 255
2018-05-24 $53.20 $53.20 $53.01 $53.01 $50.24 1,013
2018-05-23 $53.05 $53.33 $52.90 $53.19 $50.41 60,473
2018-05-22 $53.48 $53.48 $53.48 $53.48 $50.69 153
2018-05-21 $53.48 $53.48 $53.48 $53.48 $50.69 300
2018-05-18 $53.12 $53.12 $53.12 $53.12 $50.34 9
2018-05-17 $52.56 $53.12 $52.56 $53.12 $50.34 5,077
2018-05-16 $52.94 $52.94 $52.83 $52.83 $50.07 1,249
2018-05-15 $51.53 $51.94 $51.53 $51.94 $49.23 2,475
2018-05-14 $51.90 $51.99 $51.75 $51.75 $49.05 623
2018-05-11 $52.00 $52.00 $51.99 $51.99 $49.27 1,915
2018-05-10 $52.33 $52.33 $52.26 $52.26 $49.53 747
2018-05-09 $51.95 $52.12 $51.87 $52.02 $49.30 1,715
2018-05-08 $51.64 $51.64 $51.41 $51.64 $48.94 2,366
2018-05-07 $51.45 $51.45 $51.26 $51.29 $48.61 2,041
2018-05-04 $50.86 $51.55 $50.86 $51.38 $48.70 2,117
2018-05-03 $50.91 $50.95 $50.58 $50.58 $47.94 16,108
2018-05-02 $51.00 $51.00 $50.85 $50.99 $48.33 962
2018-05-01 $49.70 $50.42 $49.66 $50.42 $47.79 11,382
2018-04-30 $51.54 $51.72 $50.95 $51.16 $48.49 2,591
2018-04-27 $51.66 $51.66 $51.66 $51.66 $48.96 4,283
2018-04-26 $52.29 $52.38 $52.26 $52.26 $49.53 2,076
2018-04-25 $51.88 $52.45 $51.88 $52.34 $49.61 1,846
2018-04-24 $52.66 $52.66 $51.61 $51.88 $49.17 1,671
2018-04-23 $53.15 $53.15 $52.85 $52.85 $50.09 796
2018-04-20 $53.66 $53.66 $53.32 $53.52 $50.72 1,065
2018-04-19 $54.17 $54.25 $53.85 $54.11 $51.28 5,029
2018-04-18 $54.46 $54.57 $54.37 $54.37 $51.53 2,836
2018-04-17 $53.21 $53.96 $53.21 $53.96 $51.14 6,111
2018-04-16 $53.08 $53.13 $53.08 $53.13 $50.35 718
2018-04-13 $52.25 $52.33 $52.19 $52.33 $49.60 11,435
2018-04-12 $51.80 $52.43 $51.76 $52.17 $49.44 1,825
2018-04-11 $51.85 $51.85 $51.73 $51.77 $49.07 869
2018-04-10 $51.85 $51.89 $51.81 $51.89 $49.18 744
2018-04-09 $51.48 $51.48 $51.02 $51.02 $48.35 2,766
2018-04-06 $51.35 $51.35 $51.16 $51.16 $48.49 626
2018-04-05 $51.32 $51.85 $51.32 $51.85 $49.14 1,924
2018-04-04 $49.98 $50.74 $49.71 $50.53 $47.89 96,832
2018-04-03 $50.04 $50.47 $49.53 $50.25 $47.62 95,342
2018-04-02 $50.51 $50.69 $49.12 $49.50 $46.91 96,415
2018-03-29 $50.12 $51.12 $50.12 $50.87 $48.21 3,080
2018-03-28 $50.28 $50.28 $49.92 $49.92 $47.31 3,249
2018-03-27 $51.44 $51.44 $50.27 $50.38 $47.75 8,263
2018-03-26 $50.51 $50.94 $50.31 $50.94 $48.28 5,812
2018-03-23 $51.44 $51.44 $50.13 $50.13 $47.51 6,829
2018-03-22 $52.34 $52.34 $51.88 $51.88 $49.17 2,000
2018-03-21 $52.12 $52.12 $52.12 $52.12 $49.40 898
2018-03-20 $52.31 $52.43 $52.12 $52.12 $49.40 2,508
2018-03-19 $52.32 $52.32 $52.17 $52.19 $49.46 2,106
2018-03-16 $52.36 $53.10 $52.36 $52.97 $50.15 1,787
2018-03-15 $52.85 $52.85 $52.44 $52.44 $49.64 7,151
2018-03-14 $53.76 $53.76 $53.15 $53.15 $50.32 821
2018-03-13 $54.00 $54.42 $53.94 $53.94 $51.06 7,312
2018-03-12 $54.76 $54.76 $53.99 $54.00 $51.12 3,060
2018-03-09 $53.32 $53.89 $53.32 $53.89 $51.02 3,601
2018-03-08 $53.35 $53.35 $52.75 $52.90 $50.08 3,159
2018-03-07 $52.66 $53.39 $52.66 $53.39 $50.54 5,110
2018-03-06 $52.27 $52.97 $51.97 $52.97 $50.15 2,574
2018-03-05 $51.59 $52.20 $51.59 $52.20 $49.42 2,777
2018-03-02 $51.12 $51.77 $51.06 $51.77 $49.01 2,734
2018-03-01 $51.44 $51.64 $51.38 $51.44 $48.70 2,115
2018-02-28 $52.39 $52.39 $51.36 $51.36 $48.62 3,278
2018-02-27 $53.17 $53.17 $52.53 $52.53 $49.73 6,667
2018-02-26 $52.76 $53.01 $52.33 $53.01 $50.18 6,472
2018-02-23 $52.57 $52.79 $52.57 $52.79 $49.98 1,231
2018-02-22 $52.48 $52.84 $52.31 $52.40 $49.61 14,556
2018-02-21 $52.65 $53.02 $52.30 $52.70 $49.89 5,758
2018-02-20 $52.46 $52.72 $52.18 $52.29 $49.50 8,251
2018-02-16 $52.29 $52.87 $52.16 $52.83 $50.01 4,543
2018-02-15 $51.58 $52.26 $51.58 $52.19 $49.41 2,739
2018-02-14 $51.01 $51.77 $51.01 $51.71 $48.95 2,385
2018-02-13 $50.39 $50.72 $50.35 $50.72 $48.02 3,401
2018-02-12 $50.09 $50.70 $50.09 $50.48 $47.79 17,018
2018-02-09 $49.73 $49.73 $49.40 $49.54 $46.90 1,636
2018-02-08 $50.24 $50.24 $49.36 $49.39 $46.76 6,886
2018-02-07 $50.38 $50.85 $50.38 $50.69 $47.99 4,659
2018-02-06 $49.50 $51.09 $49.50 $51.09 $48.37 5,903
2018-02-05 $51.57 $52.46 $50.20 $50.21 $47.53 21,480
2018-02-02 $52.80 $52.80 $51.97 $51.98 $49.21 22,916
2018-02-01 $53.24 $53.53 $52.87 $53.26 $50.42 126,887
2018-01-31 $54.67 $54.67 $53.47 $53.54 $50.69 5,398
2018-01-30 $54.78 $54.78 $54.27 $54.42 $51.52 44,875
2018-01-29 $55.60 $55.75 $55.09 $55.22 $52.28 97,131
2018-01-26 $54.92 $54.92 $54.72 $54.85 $51.93 820
2018-01-25 $54.53 $54.90 $54.53 $54.90 $51.97 4,485
2018-01-24 $54.81 $54.87 $54.37 $54.37 $51.47 1,169
2018-01-23 $54.30 $54.68 $53.88 $54.68 $51.76 2,490
2018-01-22 $54.29 $54.34 $54.04 $54.27 $51.38 2,507
2018-01-19 $53.90 $54.51 $53.61 $54.51 $51.60 3,203
2018-01-18 $53.86 $53.86 $53.76 $53.76 $50.89 1,039
2018-01-17 $54.19 $54.49 $54.16 $54.41 $51.51 14,546
2018-01-16 $54.75 $54.75 $54.25 $54.25 $51.36 1,204
2018-01-12 $55.01 $55.12 $54.62 $54.70 $51.78 5,544
2018-01-11 $53.19 $54.88 $53.19 $54.88 $51.95 7,190
2018-01-10 $53.32 $53.33 $53.32 $53.33 $50.49 1,114
2018-01-09 $54.46 $54.46 $53.30 $53.45 $50.60 7,000
2018-01-08 $53.78 $53.98 $53.63 $53.85 $50.98 7,482
2018-01-05 $53.57 $53.57 $53.30 $53.55 $50.69 10,306
2018-01-04 $53.09 $53.41 $53.09 $53.36 $50.51 2,137
2018-01-03 $53.00 $53.09 $52.83 $52.98 $50.16 14,627
2018-01-02 $52.12 $52.90 $52.12 $52.83 $50.01 4,024
2017-12-29 $52.67 $52.67 $52.20 $52.33 $49.54 2,728
2017-12-28 $52.08 $52.23 $52.08 $52.23 $49.45 883
2017-12-27 $52.04 $52.24 $52.04 $52.10 $49.32 4,803
2017-12-26 $51.90 $52.14 $51.90 $52.14 $49.36 1,249
2017-12-22 $51.85 $52.03 $51.75 $51.87 $49.10 829
2017-12-21 $51.73 $52.11 $51.73 $52.11 $49.33 3,485
2017-12-20 $51.87 $51.97 $51.86 $51.86 $49.09 7,443
2017-12-19 $51.67 $51.67 $51.44 $51.44 $48.70 1,179
2017-12-18 $51.23 $51.57 $51.23 $51.57 $48.82 2,379
2017-12-15 $50.73 $50.92 $50.73 $50.81 $47.96 2,470
2017-12-14 $51.05 $51.05 $50.06 $50.16 $47.35 1,180
2017-12-13 $50.96 $51.27 $50.96 $51.27 $48.40 1,158
2017-12-12 $51.01 $51.11 $51.01 $51.11 $48.24 596
2017-12-11 $51.06 $51.24 $51.06 $51.21 $48.34 1,064
2017-12-08 $51.31 $51.37 $51.12 $51.12 $48.25 3,495
2017-12-07 $51.55 $51.55 $51.29 $51.29 $48.41 903
2017-12-06 $51.28 $51.42 $51.24 $51.24 $48.37 1,493
2017-12-05 $51.44 $51.93 $51.44 $51.79 $48.89 2,963
2017-12-04 $52.24 $52.31 $52.24 $52.31 $49.37 614
2017-12-01 $52.22 $52.24 $51.14 $51.94 $49.03 71,296
2017-11-30 $52.44 $52.44 $52.21 $52.21 $49.28 1,073
2017-11-29 $52.21 $52.45 $52.21 $52.30 $49.37 3,193
2017-11-28 $51.11 $52.01 $51.11 $52.01 $49.09 1,532
2017-11-27 $51.18 $51.18 $51.04 $51.04 $48.17 752
2017-11-24 $51.42 $51.49 $51.39 $51.39 $48.51 2,246
2017-11-22 $51.73 $51.73 $51.65 $51.66 $48.76 1,141
2017-11-21 $51.62 $51.62 $51.40 $51.47 $48.59 2,929
2017-11-20 $50.50 $50.57 $50.50 $50.52 $47.69 931
2017-11-17 $50.17 $50.55 $50.17 $50.34 $47.52 1,342
2017-11-16 $49.95 $50.33 $49.95 $50.33 $47.51 4,292
2017-11-15 $49.48 $49.56 $49.48 $49.56 $46.78 861
2017-11-14 $49.83 $49.88 $49.76 $49.81 $47.02 2,324
2017-11-13 $50.11 $50.28 $50.03 $50.28 $47.46 2,338
2017-11-10 $50.13 $50.13 $49.92 $50.05 $47.25 1,935
2017-11-09 $50.09 $50.09 $49.94 $49.94 $47.14 724
2017-11-08 $50.43 $50.60 $50.16 $50.60 $47.77 1,526
2017-11-07 $50.50 $50.57 $50.21 $50.43 $47.60 2,298
2017-11-06 $51.10 $51.24 $51.05 $51.09 $48.23 3,398
2017-11-03 $51.04 $51.13 $50.64 $51.03 $48.16 2,609
2017-11-02 $51.19 $51.19 $51.00 $51.10 $48.24 1,202
2017-11-01 $51.27 $51.50 $50.51 $50.67 $47.83 5,340
2017-10-31 $51.12 $51.20 $50.84 $51.03 $48.17 2,607
2017-10-30 $51.35 $51.35 $50.63 $50.63 $47.79 2,537
2017-10-27 $51.10 $51.49 $51.10 $51.49 $48.60 1,052
2017-10-26 $51.02 $51.48 $51.02 $51.40 $48.52 2,715
2017-10-25 $50.68 $50.95 $50.68 $50.95 $48.10 1,768
2017-10-24 $51.28 $51.38 $51.22 $51.38 $48.50 2,547
2017-10-23 $51.14 $51.14 $51.02 $51.11 $48.24 7,076
2017-10-20 $51.19 $51.21 $51.04 $51.13 $48.26 1,851
2017-10-19 $50.59 $50.76 $50.09 $50.76 $47.91 5,432
2017-10-18 $50.97 $51.06 $50.77 $50.97 $48.11 2,952
2017-10-17 $51.07 $51.07 $51.07 $51.07 $48.21 417
2017-10-16 $51.17 $51.25 $50.89 $51.07 $48.21 3,314
2017-10-13 $50.84 $51.08 $50.84 $51.05 $48.19 2,175
2017-10-12 $50.80 $50.84 $50.60 $50.71 $47.87 3,389
2017-10-11 $50.60 $50.67 $50.43 $50.66 $47.82 2,631
2017-10-10 $50.56 $50.60 $50.39 $50.60 $47.76 3,914
2017-10-09 $50.73 $50.73 $50.35 $50.42 $47.59 9,103
2017-10-06 $50.41 $50.49 $50.38 $50.48 $47.65 11,904
2017-10-05 $50.36 $50.72 $50.36 $50.48 $47.65 8,770
2017-10-04 $50.71 $50.71 $50.49 $50.49 $47.66 1,666
2017-10-03 $50.63 $50.70 $50.48 $50.60 $47.77 3,351
2017-10-02 $50.00 $50.50 $49.96 $50.49 $47.66 5,152
2017-09-29 $49.58 $49.71 $49.58 $49.68 $46.89 1,159
2017-09-28 $49.20 $49.64 $49.20 $49.64 $46.86 1,851
2017-09-27 $48.56 $49.33 $48.42 $49.09 $46.34 10,691
2017-09-26 $47.85 $48.43 $47.85 $48.36 $45.65 4,729
2017-09-25 $47.97 $48.22 $47.94 $48.02 $45.33 3,460
2017-09-22 $47.97 $48.18 $47.97 $48.10 $45.40 3,281
2017-09-21 $47.90 $48.46 $47.90 $48.22 $45.51 1,181
2017-09-20 $47.10 $47.60 $47.10 $47.53 $44.87 1,384
2017-09-19 $46.84 $47.12 $46.84 $47.12 $44.48 1,631
2017-09-18 $46.41 $47.13 $46.41 $47.13 $44.49 1,725
2017-09-15 $46.47 $46.50 $46.42 $46.50 $43.82 577
2017-09-14 $46.56 $46.56 $46.20 $46.27 $43.60 661
2017-09-13 $46.17 $46.36 $46.17 $46.33 $43.66 969
2017-09-12 $46.53 $46.53 $46.31 $46.31 $43.64 2,029
2017-09-11 $46.48 $46.48 $46.23 $46.37 $43.69 1,772
2017-09-08 $45.95 $46.19 $45.91 $46.19 $43.52 1,451
2017-09-07 $46.04 $46.09 $45.86 $46.09 $43.43 1,149
2017-09-06 $46.07 $46.07 $45.75 $46.05 $43.39 3,170
2017-09-05 $46.52 $46.52 $45.64 $45.74 $43.10 11,548
2017-09-01 $45.77 $46.13 $45.77 $46.13 $43.47 2,934
2017-08-31 $45.37 $45.76 $45.37 $45.50 $42.87 1,914
2017-08-30 $45.27 $45.30 $45.14 $45.22 $42.61 7,358
2017-08-29 $44.60 $45.03 $44.59 $44.99 $42.39 977
2017-08-28 $44.83 $44.92 $44.78 $44.89 $42.30 1,727
2017-08-25 $44.56 $44.68 $44.51 $44.68 $42.10 772
2017-08-24 $44.76 $44.76 $44.44 $44.44 $41.88 3,288
2017-08-23 $44.55 $44.69 $44.51 $44.55 $41.98 5,200
2017-08-22 $43.79 $44.29 $43.79 $44.24 $41.69 4,843
2017-08-21 $44.10 $44.10 $43.78 $43.84 $41.31 1,958
2017-08-18 $43.87 $44.17 $43.76 $44.17 $41.62 4,199
2017-08-17 $44.54 $44.81 $44.09 $44.09 $41.55 2,120
2017-08-16 $44.98 $45.00 $44.77 $44.81 $42.22 21,439
2017-08-15 $44.80 $44.84 $44.41 $44.50 $41.93 5,623
2017-08-14 $44.56 $44.83 $44.55 $44.83 $42.24 24,053
2017-08-11 $44.27 $44.42 $44.19 $44.42 $41.86 1,875
2017-08-10 $44.65 $44.82 $44.34 $44.34 $41.78 12,504
2017-08-09 $45.25 $45.30 $44.83 $44.98 $42.38 7,131
2017-08-08 $45.49 $46.11 $45.49 $45.71 $43.07 5,249
2017-08-07 $46.03 $46.03 $45.73 $45.80 $43.16 2,767
2017-08-04 $46.06 $46.17 $46.06 $46.13 $43.47 996
2017-08-03 $46.01 $46.01 $45.64 $45.64 $43.01 6,415
2017-08-02 $46.24 $46.30 $45.79 $46.00 $43.35 3,682
2017-08-01 $46.33 $46.48 $46.33 $46.46 $43.78 7,065
2017-07-31 $46.42 $46.50 $46.42 $46.47 $43.79 1,989
2017-07-28 $46.75 $46.75 $46.31 $46.39 $43.71 4,627
2017-07-27 $47.20 $47.20 $46.90 $46.92 $44.21 1,252
2017-07-26 $47.54 $47.54 $47.06 $47.11 $44.39 1,870
2017-07-25 $47.64 $47.92 $47.64 $47.92 $45.16 1,887
2017-07-24 $47.15 $47.15 $47.00 $47.14 $44.42 3,114
2017-07-21 $47.55 $47.55 $47.21 $47.32 $44.59 2,019
2017-07-20 $47.48 $47.75 $47.48 $47.61 $44.86 1,513
2017-07-19 $47.62 $47.98 $47.56 $47.94 $45.17 29,843
2017-07-18 $47.35 $47.51 $47.19 $47.39 $44.66 7,320
2017-07-17 $47.17 $47.85 $47.17 $47.64 $44.89 10,286
2017-07-14 $47.10 $47.55 $47.10 $47.45 $44.71 5,127
2017-07-13 $46.77 $47.33 $46.77 $47.33 $44.60 16,161
2017-07-12 $46.60 $47.32 $46.60 $47.04 $44.33 3,334
2017-07-11 $46.36 $46.70 $46.26 $46.68 $43.99 2,185
2017-07-10 $46.30 $46.91 $46.30 $46.69 $44.00 4,217
2017-07-07 $46.00 $46.53 $46.00 $46.53 $43.85 4,644
2017-07-06 $46.31 $46.70 $46.09 $46.19 $43.52 5,501
2017-07-05 $46.93 $46.93 $46.64 $46.73 $44.03 2,460
2017-07-03 $47.15 $47.15 $47.09 $47.11 $44.39 989
2017-06-30 $46.44 $46.68 $46.44 $46.62 $43.93 5,760
2017-06-29 $47.02 $47.02 $46.21 $46.55 $43.86 2,168
2017-06-28 $46.32 $46.92 $46.25 $46.82 $44.11 4,088
2017-06-27 $45.92 $46.01 $45.77 $45.88 $43.23 4,103
2017-06-26 $46.10 $46.27 $45.65 $45.98 $43.33 4,918
2017-06-23 $45.56 $46.21 $45.56 $46.11 $43.45 5,138
2017-06-22 $45.32 $45.57 $45.25 $45.45 $42.83 3,781
2017-06-21 $45.85 $46.08 $45.19 $45.19 $42.58 4,913
2017-06-20 $45.67 $45.83 $45.61 $45.82 $43.18 7,776
2017-06-19 $46.35 $46.35 $46.11 $46.19 $43.53 1,262
2017-06-16 $46.21 $46.21 $45.69 $46.04 $43.38 9,036
2017-06-15 $46.17 $46.56 $46.09 $46.15 $43.40 2,352
2017-06-14 $47.09 $47.19 $46.47 $46.63 $43.85 4,777
2017-06-13 $46.93 $47.48 $46.93 $47.29 $44.47 16,733
2017-06-12 $47.75 $48.11 $46.98 $47.00 $44.20 19,287
2017-06-09 $47.21 $47.62 $47.21 $47.39 $44.57 17,026
2017-06-08 $45.87 $46.71 $45.68 $46.60 $43.83 2,852
2017-06-07 $45.77 $45.98 $45.51 $45.76 $43.03 13,834
2017-06-06 $45.44 $45.92 $45.40 $45.84 $43.11 5,489
2017-06-05 $45.96 $46.21 $45.74 $45.74 $43.02 3,259
2017-06-02 $45.85 $46.52 $45.85 $46.10 $43.36 2,552
2017-06-01 $45.26 $45.68 $45.10 $45.68 $42.96 2,494
2017-05-31 $44.56 $45.25 $44.56 $45.25 $42.56 6,126
2017-05-30 $45.32 $45.60 $45.32 $45.49 $42.78 4,337
2017-05-26 $45.17 $45.46 $45.13 $45.44 $42.73 1,632
2017-05-25 $45.78 $45.78 $45.20 $45.38 $42.68 4,122
2017-05-24 $45.66 $45.70 $45.12 $45.33 $42.63 7,663
2017-05-23 $44.75 $45.59 $44.68 $45.41 $42.71 4,413
2017-05-22 $44.77 $45.27 $44.60 $44.77 $42.10 13,448
2017-05-19 $44.10 $44.96 $44.10 $44.68 $42.02 6,679
2017-05-18 $44.00 $44.35 $43.94 $44.10 $41.47 3,659
2017-05-17 $44.85 $44.85 $44.43 $44.43 $41.79 15,702
2017-05-16 $45.50 $45.55 $45.36 $45.48 $42.78 3,577
2017-05-15 $45.42 $45.80 $45.42 $45.59 $42.87 3,037
2017-05-12 $45.23 $45.30 $45.09 $45.11 $42.42 21,869
2017-05-11 $45.28 $45.60 $45.20 $45.51 $42.80 2,875
2017-05-10 $45.62 $45.72 $45.46 $45.72 $42.99 3,404
2017-05-09 $45.69 $45.69 $45.24 $45.35 $42.65 5,028
2017-05-08 $45.87 $45.87 $45.43 $45.45 $42.74 3,237
2017-05-05 $45.79 $45.82 $45.59 $45.78 $43.05 4,863
2017-05-04 $46.05 $46.05 $45.19 $45.36 $42.66 7,427
2017-05-03 $46.33 $46.35 $45.75 $45.85 $43.12 11,233
2017-05-02 $46.82 $46.82 $46.42 $46.54 $43.77 3,509
2017-05-01 $47.28 $47.32 $46.97 $47.05 $44.24 3,273
2017-04-28 $47.68 $47.68 $47.12 $47.23 $44.42 4,053
2017-04-27 $47.92 $47.92 $47.47 $47.57 $44.74 2,537
2017-04-26 $47.62 $48.35 $47.55 $48.35 $45.47 3,941
2017-04-25 $47.48 $47.88 $47.48 $47.59 $44.76 16,161
2017-04-24 $46.88 $47.10 $46.84 $47.02 $44.22 5,925
2017-04-21 $46.13 $46.44 $45.92 $46.19 $43.44 3,526
2017-04-20 $45.81 $46.44 $45.81 $46.43 $43.67 3,250
2017-04-19 $45.66 $45.66 $45.23 $45.26 $42.57 3,672
2017-04-18 $45.20 $45.45 $45.01 $45.26 $42.57 4,767
2017-04-17 $45.23 $45.23 $44.74 $45.12 $42.43 42,704
2017-04-13 $45.75 $45.75 $44.84 $44.84 $42.17 10,115
2017-04-12 $46.64 $46.64 $45.62 $45.64 $42.92 5,675
2017-04-11 $46.40 $46.93 $46.30 $46.84 $44.05 3,119
2017-04-10 $46.18 $46.55 $46.03 $46.37 $43.61 10,336
2017-04-07 $45.93 $46.56 $45.93 $46.40 $43.64 3,726
2017-04-06 $45.79 $46.26 $45.54 $46.26 $43.51 7,083
2017-04-05 $46.46 $47.12 $45.65 $45.65 $42.93 9,164
2017-04-04 $45.61 $46.10 $45.61 $46.10 $43.36 3,024
2017-04-03 $46.85 $46.85 $45.77 $45.93 $43.20 5,642
2017-03-31 $46.46 $46.99 $46.46 $46.96 $44.16 2,926
2017-03-30 $46.58 $46.70 $46.48 $46.70 $43.92 3,182
2017-03-29 $46.27 $46.33 $46.12 $46.12 $43.37 1,122
2017-03-28 $45.90 $46.29 $45.90 $46.20 $43.45 7,842
2017-03-27 $45.38 $45.86 $44.79 $45.80 $43.07 6,636
2017-03-24 $46.41 $46.41 $45.59 $45.71 $42.99 2,204
2017-03-23 $46.05 $46.61 $46.05 $46.45 $43.68 3,630
2017-03-22 $46.20 $46.20 $45.73 $46.01 $43.27 10,853
2017-03-21 $47.66 $47.66 $45.99 $45.99 $43.25 8,552
2017-03-20 $47.24 $47.46 $47.23 $47.37 $44.55 6,774
2017-03-17 $47.28 $47.64 $47.28 $47.64 $44.80 5,380
2017-03-16 $47.32 $47.32 $46.99 $47.09 $44.29 4,635
2017-03-15 $46.21 $47.20 $46.21 $47.15 $44.34 25,216
2017-03-14 $45.95 $46.17 $45.70 $46.09 $43.35 13,119
2017-03-13 $46.00 $46.40 $46.00 $46.22 $43.47 18,799
2017-03-10 $45.96 $45.96 $45.70 $45.89 $43.16 3,507
2017-03-09 $46.15 $46.33 $45.47 $45.58 $42.87 10,935
2017-03-08 $47.06 $47.06 $46.07 $46.09 $43.35 32,927
2017-03-07 $46.83 $47.00 $46.42 $46.43 $43.67 16,952
2017-03-06 $47.44 $47.44 $46.97 $47.00 $44.20 6,253
2017-03-03 $47.58 $47.92 $47.47 $47.83 $44.98 57,394
2017-03-02 $48.19 $48.24 $47.70 $47.70 $44.86 6,429
2017-03-01 $47.49 $48.66 $47.48 $48.50 $45.61 20,721
2017-02-28 $47.05 $47.27 $46.67 $46.93 $44.14 8,415
2017-02-27 $47.16 $47.29 $46.91 $46.91 $44.12 6,252
2017-02-24 $46.40 $47.28 $46.39 $46.55 $43.78 7,974
2017-02-23 $47.97 $47.97 $46.67 $46.77 $43.99 13,388
2017-02-22 $48.37 $48.44 $47.73 $47.85 $45.00 213,691
2017-02-21 $47.59 $48.40 $47.59 $48.31 $45.43 327,968
2017-02-17 $47.73 $47.94 $47.57 $47.73 $44.89 8,041
2017-02-16 $48.21 $48.21 $47.60 $48.02 $45.16 10,869
2017-02-15 $47.53 $48.32 $47.53 $48.23 $45.36 26,621
2017-02-14 $48.24 $48.24 $47.25 $47.84 $44.99 304,560
2017-02-13 $47.96 $48.28 $47.95 $48.20 $45.33 30,475
2017-02-10 $47.51 $47.93 $47.38 $47.83 $44.98 7,526
2017-02-09 $46.76 $47.53 $46.76 $47.51 $44.68 32,069
2017-02-08 $47.15 $47.15 $46.50 $46.97 $44.17 34,891
2017-02-07 $47.17 $47.66 $46.95 $47.15 $44.34 17,491
2017-02-06 $47.70 $47.70 $47.07 $47.46 $44.63 7,233
2017-02-03 $47.15 $47.73 $47.07 $47.73 $44.89 9,417
2017-02-02 $47.26 $47.74 $47.08 $47.22 $44.41 10,603
2017-02-01 $47.29 $47.79 $47.29 $47.59 $44.76 20,639
2017-01-31 $47.12 $47.49 $46.82 $47.46 $44.63 97,017
2017-01-30 $48.00 $48.03 $47.00 $47.52 $44.69 28,956
2017-01-27 $48.38 $48.38 $48.00 $48.26 $45.39 25,839
2017-01-26 $49.42 $49.42 $48.04 $48.22 $45.35 40,676
2017-01-25 $49.20 $49.59 $48.19 $48.67 $45.77 77,449
2017-01-24 $47.32 $48.43 $47.32 $48.21 $45.34 53,905
2017-01-23 $46.69 $47.41 $46.69 $47.38 $44.56 14,025
2017-01-20 $47.19 $47.21 $46.86 $47.10 $44.30 9,306
2017-01-19 $47.52 $47.54 $46.57 $46.67 $43.89 21,307
2017-01-18 $46.98 $47.51 $46.94 $47.51 $44.68 17,567
2017-01-17 $47.86 $47.86 $46.88 $46.99 $44.19 31,979
2017-01-13 $47.64 $47.88 $47.28 $47.72 $44.88 15,032
2017-01-12 $48.35 $49.42 $46.85 $47.40 $44.58 19,389
2017-01-11 $48.31 $48.37 $48.02 $48.31 $45.43 14,082
2017-01-10 $47.33 $48.12 $47.33 $48.12 $45.26 21,958
2017-01-09 $47.85 $47.85 $47.33 $47.36 $44.55 13,150
2017-01-06 $48.21 $48.40 $47.88 $47.88 $45.03 11,462
2017-01-05 $49.65 $49.65 $48.37 $48.56 $45.67 66,948
2017-01-04 $48.45 $49.28 $48.12 $49.21 $46.28 87,469
2017-01-03 $49.73 $49.73 $47.52 $47.97 $45.11 71,396
2016-12-30 $47.87 $48.11 $47.73 $47.73 $44.89 9,181
2016-12-29 $48.62 $48.62 $47.83 $48.03 $45.17 10,194
2016-12-28 $49.00 $49.16 $48.13 $48.18 $45.31 15,951
2016-12-27 $51.11 $51.11 $48.75 $48.93 $46.02 21,845
2016-12-23 $48.21 $48.71 $48.19 $48.63 $45.73 11,808
2016-12-22 $48.84 $48.86 $48.16 $48.27 $45.40 9,023
2016-12-21 $49.60 $49.66 $49.04 $49.04 $46.12 13,781
2016-12-20 $50.25 $50.27 $49.18 $49.60 $46.65 162,943
2016-12-19 $48.76 $49.11 $48.68 $48.92 $46.01 18,002
2016-12-16 $50.11 $50.11 $48.83 $48.87 $45.96 19,615
2016-12-15 $48.68 $49.80 $48.54 $49.60 $46.49 32,111
2016-12-14 $49.75 $49.75 $48.87 $48.98 $45.91 41,701
2016-12-13 $50.10 $50.10 $48.85 $49.33 $46.23 34,571
2016-12-12 $51.31 $51.32 $49.30 $49.30 $46.21 26,451
2016-12-09 $51.17 $51.17 $49.82 $50.09 $46.95 29,026
2016-12-08 $50.00 $50.33 $49.68 $50.30 $47.15 32,652
2016-12-07 $49.96 $49.96 $48.97 $49.55 $46.44 78,279
2016-12-06 $49.64 $49.64 $48.01 $49.11 $46.03 221,371
2016-12-05 $48.65 $48.66 $48.21 $48.66 $45.61 81,934
2016-12-02 $48.49 $48.49 $47.16 $47.47 $44.49 68,582
2016-12-01 $47.96 $47.96 $47.03 $47.15 $44.19 102,384
2016-11-30 $47.99 $47.99 $46.89 $47.22 $44.26 19,279
2016-11-29 $46.72 $47.17 $46.13 $46.84 $43.90 22,054
2016-11-28 $47.30 $47.30 $46.54 $46.54 $43.62 79,461
2016-11-25 $47.47 $47.57 $47.17 $47.33 $44.36 8,995
2016-11-23 $47.55 $47.55 $46.67 $47.36 $44.39 14,549
2016-11-22 $46.46 $47.14 $46.41 $46.99 $44.04 195,266
2016-11-21 $45.98 $45.98 $45.59 $45.96 $43.08 164,196
2016-11-18 $45.30 $45.50 $45.15 $45.49 $42.64 21,067
2016-11-17 $45.43 $45.66 $45.17 $45.26 $42.42 21,451
2016-11-16 $45.32 $45.32 $44.76 $45.15 $42.32 41,047
2016-11-15 $45.96 $45.96 $44.24 $45.27 $42.43 129,599
2016-11-14 $44.45 $45.09 $44.29 $45.09 $42.26 265,812
2016-11-11 $45.00 $45.00 $42.61 $44.21 $41.44 29,554
2016-11-10 $42.83 $45.88 $42.25 $43.12 $40.41 34,637
2016-11-09 $39.96 $41.85 $39.96 $41.82 $39.20 30,845
2016-11-08 $39.40 $40.08 $39.34 $39.90 $37.40 12,147
2016-11-07 $39.46 $39.79 $39.27 $39.43 $36.96 7,211
2016-11-04 $38.28 $39.13 $38.28 $38.67 $36.24 7,866
2016-11-03 $37.85 $38.45 $37.85 $38.18 $35.79 10,277
2016-11-02 $38.35 $38.42 $37.87 $37.94 $35.56 35,694
2016-11-01 $38.57 $38.65 $37.99 $38.24 $35.84 18,018
2016-10-31 $38.66 $38.89 $38.52 $38.78 $36.34 17,562
2016-10-28 $38.56 $39.21 $37.84 $38.69 $36.26 12,482
2016-10-27 $38.79 $38.79 $38.69 $38.73 $36.30 987
2016-10-26 $39.30 $39.30 $39.03 $39.03 $36.58 1,065
2016-10-25 $40.54 $40.54 $39.46 $39.46 $36.98 3,993
2016-10-24 $39.61 $39.61 $39.61 $39.61 $37.13 659
2016-10-21 $39.42 $39.89 $39.42 $39.82 $37.32 1,401
2016-10-20 $40.06 $40.06 $40.06 $40.06 $37.55 213
2016-10-19 $39.67 $39.67 $39.67 $39.67 $37.18 260
2016-10-18 $39.34 $39.67 $39.34 $39.67 $37.18 1,229
2016-10-17 $39.36 $39.36 $39.36 $39.36 $36.89 494
2016-10-14 $38.95 $38.95 $38.95 $38.95 $36.51 319
2016-10-13 $38.90 $38.96 $38.89 $38.95 $36.51 1,768
2016-10-12 $39.57 $39.57 $39.57 $39.57 $37.09 344
2016-10-11 $40.21 $40.21 $39.28 $39.28 $36.82 5,126
2016-10-10 $39.90 $40.03 $39.90 $39.95 $37.44 1,922
2016-10-07 $39.93 $39.93 $39.93 $39.93 $37.42 290
2016-10-06 $39.85 $40.20 $39.71 $40.17 $37.65 8,999
2016-10-05 $39.90 $39.90 $39.90 $39.90 $37.40 345
2016-10-04 $40.00 $40.00 $39.49 $39.49 $37.01 1,736
2016-10-03 $40.25 $40.41 $39.96 $40.00 $37.49 3,573
2016-09-30 $40.56 $40.56 $40.02 $40.41 $37.87 2,619
2016-09-29 $40.13 $40.24 $39.79 $40.05 $37.54 6,342
2016-09-28 $40.16 $40.17 $40.11 $40.11 $37.59 1,149
2016-09-27 $39.01 $39.01 $39.01 $39.01 $36.56 491
2016-09-26 $39.95 $39.95 $39.26 $39.26 $36.80 4,998
2016-09-23 $39.80 $39.81 $39.61 $39.65 $37.16 3,172
2016-09-22 $39.58 $39.63 $39.50 $39.50 $37.02 1,190
2016-09-21 $39.28 $39.28 $39.28 $39.28 $36.82 569
2016-09-20 $38.69 $38.69 $38.69 $38.69 $36.26 372
2016-09-19 $38.85 $38.85 $38.85 $38.85 $36.41 221
2016-09-16 $38.53 $38.53 $38.12 $38.14 $35.75 4,479
2016-09-15 $37.99 $38.16 $37.99 $38.06 $35.62 1,007
2016-09-14 $37.77 $37.77 $37.77 $37.77 $35.35 690
2016-09-13 $37.41 $37.41 $37.35 $37.36 $34.96 909
2016-09-12 $38.20 $38.20 $38.20 $38.20 $35.75 315
2016-09-09 $38.78 $38.78 $38.20 $38.20 $35.75 1,182
2016-09-08 $39.73 $39.85 $39.51 $39.71 $37.16 945
2016-09-07 $39.50 $39.87 $39.50 $39.87 $37.32 1,744
2016-09-06 $39.86 $39.86 $39.55 $39.72 $37.17 4,488
2016-09-02 $39.54 $39.69 $39.50 $39.69 $37.15 1,895
2016-09-01 $38.90 $39.17 $38.90 $39.17 $36.66 962
2016-08-31 $38.95 $39.05 $38.92 $39.04 $36.54 1,070
2016-08-30 $39.94 $39.94 $39.64 $39.64 $37.10 1,641
2016-08-29 $39.43 $39.57 $39.38 $39.57 $37.03 1,187
2016-08-26 $39.39 $39.39 $38.99 $39.03 $36.53 1,431
2016-08-25 $38.95 $39.09 $38.90 $38.90 $36.41 946
2016-08-24 $39.13 $39.13 $38.50 $38.50 $36.04 1,125
2016-08-23 $39.05 $39.08 $39.00 $39.00 $36.50 689
2016-08-22 $38.18 $38.68 $38.18 $38.68 $36.20 8,958
2016-08-19 $38.53 $38.53 $38.48 $38.49 $36.02 477
2016-08-18 $38.71 $38.76 $38.71 $38.76 $36.28 608
2016-08-17 $38.58 $38.67 $38.57 $38.57 $36.10 1,696
2016-08-16 $38.95 $38.96 $38.81 $38.81 $36.32 2,789
2016-08-15 $38.80 $39.00 $38.80 $39.00 $36.50 1,144
2016-08-12 $39.44 $39.44 $38.08 $38.21 $35.76 5,008
2016-08-11 $38.84 $38.84 $38.84 $38.84 $36.35 268
2016-08-10 $38.87 $38.87 $38.87 $38.87 $36.38 259
2016-08-09 $38.60 $38.83 $38.46 $38.46 $35.99 2,978
2016-08-08 $38.63 $38.64 $38.46 $38.64 $36.16 854
2016-08-05 $38.55 $38.80 $38.52 $38.52 $36.05 2,690
2016-08-04 $38.26 $38.56 $38.26 $38.56 $36.08 880
2016-08-03 $37.18 $37.91 $37.18 $37.91 $35.48 826
2016-08-02 $38.10 $38.10 $38.10 $38.10 $35.66 406
2016-08-01 $38.33 $38.33 $37.89 $38.10 $35.66 1,574
2016-07-29 $38.16 $38.25 $38.16 $38.23 $35.78 3,748
2016-07-28 $38.21 $38.21 $38.21 $38.21 $35.76 375
2016-07-27 $38.10 $38.62 $38.10 $38.37 $35.91 2,202
2016-07-26 $37.13 $37.72 $37.13 $37.69 $35.27 11,555
2016-07-25 $37.47 $37.47 $37.20 $37.24 $34.85 1,094
2016-07-22 $37.77 $37.77 $37.34 $37.72 $35.30 46,104
2016-07-21 $38.01 $38.01 $37.67 $37.67 $35.26 925
2016-07-20 $37.79 $37.88 $37.66 $37.66 $35.25 41,418
2016-07-19 $37.59 $38.04 $37.59 $37.92 $35.48 2,015
2016-07-18 $37.97 $38.58 $37.97 $38.58 $36.11 500
2016-07-15 $38.42 $38.42 $38.06 $38.21 $35.76 764
2016-07-14 $37.94 $38.13 $37.90 $38.01 $35.57 5,642
2016-07-13 $37.07 $37.70 $37.07 $37.50 $35.10 1,473
2016-07-12 $37.06 $37.67 $37.06 $37.54 $35.13 9,069
2016-07-11 $36.38 $36.51 $36.38 $36.51 $34.17 1,402
2016-07-08 $35.85 $35.85 $35.79 $35.79 $33.50 669
2016-07-07 $35.00 $35.00 $34.30 $34.48 $32.27 1,017
2016-07-06 $34.56 $34.56 $34.56 $34.56 $32.34 124
2016-07-05 $35.20 $35.20 $34.36 $34.56 $32.34 6,449
2016-07-01 $36.53 $36.53 $35.18 $35.18 $32.92 1,721
2016-06-30 $34.50 $34.82 $34.50 $34.82 $32.59 1,671
2016-06-29 $33.87 $34.15 $33.87 $33.87 $31.70 722
2016-06-28 $33.28 $33.28 $33.14 $33.14 $31.01 472
2016-06-27 $32.94 $32.94 $32.84 $32.84 $30.73 402
2016-06-24 $35.09 $35.09 $34.38 $34.38 $32.17 632
2016-06-23 $35.55 $35.55 $35.55 $35.55 $33.27 790
2016-06-22 $35.38 $35.38 $35.23 $35.23 $32.97 585
2016-06-21 $35.56 $35.56 $35.30 $35.30 $33.04 572
2016-06-20 $35.85 $35.96 $35.85 $35.96 $33.65 729
2016-06-17 $34.45 $34.45 $34.45 $34.45 $32.24 117
2016-06-16 $34.69 $34.69 $34.53 $34.53 $32.24 538
2016-06-15 $35.35 $35.46 $35.35 $35.46 $33.11 1,056
2016-06-14 $34.71 $34.71 $34.71 $34.71 $32.41 319
2016-06-13 $35.75 $35.75 $35.38 $35.38 $33.04 505
2016-06-10 $35.83 $36.13 $35.69 $35.69 $33.33 15,924
2016-06-09 $36.57 $36.57 $36.57 $36.57 $34.14 171
2016-06-08 $36.57 $36.57 $36.57 $36.57 $34.14 549
2016-06-07 $35.75 $36.11 $35.75 $36.11 $33.71 2,441
2016-06-06 $35.25 $35.78 $35.25 $35.78 $33.41 3,383
2016-06-03 $34.74 $35.00 $34.74 $35.00 $32.68 555
2016-06-02 $34.43 $34.66 $34.43 $34.66 $32.36 427
2016-06-01 $34.15 $34.53 $34.15 $34.53 $32.25 341
2016-05-31 $34.30 $34.48 $34.19 $34.19 $31.93 836
2016-05-27 $34.59 $34.59 $34.21 $34.29 $32.02 1,297
2016-05-26 $34.33 $34.33 $34.33 $34.33 $32.06 335
2016-05-25 $34.57 $34.60 $34.33 $34.59 $32.30 3,097
2016-05-24 $33.60 $33.60 $33.60 $33.60 $31.37 222
2016-05-23 $33.65 $33.65 $33.60 $33.60 $31.37 535
2016-05-20 $33.60 $33.60 $33.60 $33.60 $31.37 167
2016-05-19 $33.60 $33.60 $33.60 $33.60 $31.37 455
2016-05-18 $33.82 $34.09 $32.36 $33.60 $31.37 2,423
2016-05-17 $34.15 $34.45 $34.15 $34.40 $32.12 1,288
2016-05-16 $33.69 $34.60 $33.69 $34.38 $32.10 1,229
2016-05-13 $34.10 $34.10 $34.10 $34.10 $31.84 235
2016-05-12 $34.59 $34.59 $34.10 $34.10 $31.84 1,675
2016-05-11 $33.40 $34.85 $33.40 $34.67 $32.37 1,745
2016-05-10 $34.05 $34.45 $34.05 $34.45 $32.17 2,631
2016-05-09 $34.62 $34.65 $33.72 $33.72 $31.49 5,646
2016-05-06 $34.83 $34.98 $34.75 $34.93 $32.62 2,914
2016-05-05 $35.00 $35.00 $34.47 $34.47 $32.19 15,963
2016-05-04 $35.06 $35.06 $34.70 $34.81 $32.50 1,115
2016-05-03 $35.76 $35.76 $34.60 $34.90 $32.59 165,103
2016-05-02 $35.18 $35.42 $35.18 $35.42 $33.07 845
2016-04-29 $35.23 $35.48 $35.23 $35.32 $32.98 12,965
2016-04-28 $35.95 $37.34 $35.95 $36.12 $33.73 1,047
2016-04-27 $35.56 $35.56 $35.41 $35.41 $33.07 425
2016-04-26 $34.91 $34.91 $34.91 $34.91 $32.60 566
2016-04-25 $35.05 $35.05 $34.45 $34.60 $32.31 9,483
2016-04-22 $35.41 $35.41 $35.08 $35.08 $32.76 6,290
2016-04-21 $35.23 $35.49 $34.98 $34.98 $32.66 4,107
2016-04-20 $34.93 $35.15 $34.93 $35.15 $32.82 1,235
2016-04-19 $34.90 $35.00 $34.61 $35.00 $32.68 2,960
2016-04-18 $34.04 $34.36 $34.04 $34.15 $31.89 1,236
2016-04-15 $33.04 $33.04 $33.04 $33.04 $30.85 188
2016-04-14 $33.36 $33.36 $33.04 $33.04 $30.85 718
2016-04-13 $33.34 $33.34 $33.34 $33.34 $31.13 285
2016-04-12 $32.60 $32.60 $32.57 $32.57 $30.41 1,481
2016-04-11 $32.19 $32.19 $32.19 $32.19 $30.06 139
2016-04-08 $31.87 $31.90 $31.63 $31.63 $29.53 2,060
2016-04-07 $31.79 $31.79 $31.79 $31.79 $29.69 13
2016-04-06 $31.79 $31.79 $31.79 $31.79 $29.69 100
2016-04-05 $32.03 $32.03 $32.03 $32.03 $29.91 52
2016-04-04 $32.54 $32.54 $32.03 $32.03 $29.91 3,783
2016-04-01 $32.17 $32.17 $32.17 $32.17 $30.04 140
2016-03-31 $32.17 $32.17 $32.17 $32.17 $30.04 222
2016-03-30 $31.32 $31.32 $31.32 $31.32 $29.25 228
2016-03-29 $31.32 $31.32 $31.32 $31.32 $29.25 141
2016-03-28 $30.84 $31.32 $30.84 $31.32 $29.25 3,991
2016-03-24 $31.20 $31.20 $31.20 $31.20 $29.13 310
2016-03-23 $31.63 $31.63 $31.63 $31.63 $29.54 26
2016-03-22 $31.60 $31.63 $31.60 $31.63 $29.54 301
2016-03-21 $31.76 $31.76 $31.63 $31.73 $29.63 3,919
2016-03-18 $31.50 $31.85 $31.50 $31.83 $29.72 2,489
2016-03-17 $30.79 $30.79 $30.79 $30.79 $28.69 479
2016-03-16 $30.34 $30.39 $30.34 $30.39 $28.32 345
2016-03-15 $30.47 $30.47 $30.47 $30.47 $28.40 2
2016-03-14 $30.94 $30.94 $30.47 $30.47 $28.40 2,215
2016-03-11 $30.27 $30.56 $30.27 $30.56 $28.48 1,157
2016-03-10 $29.93 $29.93 $29.93 $29.93 $27.89 100
2016-03-09 $30.54 $30.54 $30.54 $30.54 $28.46 52
2016-03-08 $30.54 $30.54 $30.54 $30.54 $28.46 267
2016-03-07 $30.37 $30.37 $30.37 $30.37 $28.30 297
2016-03-04 $30.29 $30.78 $30.28 $30.78 $28.68 1,546
2016-03-03 $29.93 $29.93 $29.93 $29.93 $27.89 238
2016-03-02 $28.46 $29.42 $28.46 $29.42 $27.42 2,099
2016-03-01 $27.98 $27.98 $27.98 $27.98 $26.08 0
2016-02-29 $27.98 $27.98 $27.98 $27.98 $26.08 35
2016-02-26 $28.00 $28.00 $27.98 $27.98 $26.08 516
2016-02-25 $27.51 $27.51 $27.51 $27.51 $25.64 0
2016-02-24 $26.76 $27.51 $26.76 $27.51 $25.64 812
2016-02-23 $27.02 $27.25 $27.02 $27.25 $25.40 1,154
2016-02-22 $27.71 $27.71 $27.71 $27.71 $25.83 700
2016-02-19 $27.79 $27.79 $27.79 $27.79 $25.90 0
2016-02-18 $27.79 $27.79 $27.79 $27.79 $25.90 173
2016-02-17 $27.79 $27.79 $27.79 $27.79 $25.90 400
2016-02-16 $27.10 $27.10 $27.10 $27.10 $25.26 0
2016-02-12 $26.85 $27.10 $26.85 $27.10 $25.26 299
2016-02-11 $26.50 $26.50 $26.19 $26.19 $24.41 2,101
2016-02-10 $27.22 $27.35 $27.22 $27.35 $25.49 393
2016-02-09 $27.00 $27.25 $27.00 $27.25 $25.40 200
2016-02-08 $27.39 $27.39 $27.12 $27.12 $25.27 345
2016-02-05 $27.67 $27.67 $27.64 $27.64 $25.76 220
2016-02-04 $27.52 $28.22 $27.52 $27.80 $25.91 13,287
2016-02-03 $26.76 $26.76 $26.76 $26.76 $24.94 286
2016-02-02 $27.22 $27.22 $27.22 $27.22 $25.37 109
2016-02-01 $27.47 $27.51 $27.41 $27.51 $25.64 751
2016-01-29 $27.07 $27.60 $27.07 $27.60 $25.72 544
2016-01-28 $26.12 $26.41 $26.12 $26.41 $24.61 4,166
2016-01-27 $26.12 $26.17 $26.12 $26.17 $24.39 497
2016-01-26 $26.25 $26.25 $26.08 $26.15 $24.37 651
2016-01-25 $26.49 $26.49 $25.42 $25.42 $23.69 1,622
2016-01-22 $26.86 $26.86 $26.43 $26.46 $24.66 902
2016-01-21 $26.33 $26.40 $26.13 $26.35 $24.55 1,693
2016-01-20 $25.46 $26.27 $25.46 $26.26 $24.47 1,112
2016-01-19 $26.60 $26.60 $26.04 $26.04 $24.27 1,192
2016-01-15 $26.40 $26.77 $26.34 $26.77 $24.95 700
2016-01-14 $26.54 $27.44 $26.54 $27.32 $25.46 4,098
2016-01-13 $26.63 $27.40 $26.58 $26.60 $24.79 1,175
2016-01-12 $27.29 $27.29 $27.29 $27.29 $25.43 175
2016-01-11 $27.80 $27.80 $27.29 $27.29 $25.43 714
2016-01-08 $28.67 $28.67 $28.50 $28.50 $26.56 619
2016-01-07 $29.75 $29.75 $29.75 $29.75 $27.73 23
2016-01-06 $30.04 $30.04 $29.75 $29.75 $27.73 515
2016-01-05 $30.53 $30.53 $30.53 $30.53 $28.45 244
2016-01-04 $30.95 $30.95 $30.10 $30.58 $28.50 12,856
2015-12-31 $31.42 $31.45 $31.30 $31.32 $29.19 1,706
2015-12-30 $32.03 $32.03 $31.69 $31.73 $29.57 1,233
2015-12-29 $32.04 $32.04 $32.04 $32.04 $29.86 1,113
2015-12-28 $30.75 $31.84 $30.75 $31.84 $29.67 3,949
2015-12-24 $32.30 $32.47 $32.30 $32.47 $30.26 540
2015-12-23 $31.68 $32.07 $31.68 $32.07 $29.89 702
2015-12-22 $31.19 $31.34 $31.19 $31.34 $29.21 560
2015-12-21 $30.93 $31.00 $30.69 $30.83 $28.73 1,651
2015-12-18 $30.88 $30.94 $30.86 $30.94 $28.84 1,726
2015-12-17 $31.85 $31.85 $31.85 $31.85 $29.52 210
2015-12-16 $31.32 $31.93 $31.32 $31.85 $29.52 3,139
2015-12-15 $30.76 $30.76 $30.76 $30.76 $28.51 109
2015-12-14 $30.84 $30.84 $30.75 $30.76 $28.51 14,600
2015-12-11 $31.14 $31.25 $31.14 $31.25 $28.96 796
2015-12-10 $31.73 $31.73 $31.73 $31.73 $29.41 565
2015-12-09 $32.07 $32.07 $32.07 $32.07 $29.73 41
2015-12-08 $32.07 $32.07 $32.07 $32.07 $29.73 1,000
2015-12-07 $32.45 $32.59 $32.45 $32.59 $30.21 944
2015-12-04 $33.20 $33.23 $33.20 $33.23 $30.80 336
2015-12-03 $33.53 $33.53 $33.53 $33.53 $31.08 0
2015-12-02 $33.94 $34.00 $33.53 $33.53 $31.08 505
2015-12-01 $34.07 $34.07 $33.83 $33.89 $31.41 1,862
2015-11-30 $33.99 $34.00 $33.99 $34.00 $31.51 464
2015-11-27 $33.75 $33.75 $33.75 $33.75 $31.28 382
2015-11-25 $33.55 $33.83 $33.55 $33.83 $31.36 501
2015-11-24 $33.05 $33.49 $33.05 $33.49 $31.04 672
2015-11-23 $33.02 $33.09 $33.02 $33.09 $30.67 535
2015-11-20 $33.21 $33.21 $33.01 $33.01 $30.60 506
2015-11-19 $33.13 $33.13 $33.09 $33.10 $30.68 1,088
2015-11-18 $32.97 $32.97 $32.97 $32.97 $30.56 137
2015-11-17 $32.43 $32.43 $32.24 $32.26 $29.91 430
2015-11-16 $32.41 $32.41 $32.16 $32.38 $30.01 1,083
2015-11-13 $31.95 $32.61 $31.95 $32.18 $29.83 555
2015-11-12 $33.06 $33.06 $33.06 $33.06 $30.64 56
2015-11-11 $33.06 $33.06 $33.06 $33.06 $30.64 162
2015-11-10 $33.25 $33.25 $33.06 $33.06 $30.64 796
2015-11-09 $33.47 $33.53 $33.45 $33.53 $31.08 1,018
2015-11-06 $34.14 $34.14 $34.14 $34.14 $31.64 107
2015-11-05 $34.04 $34.38 $33.89 $34.38 $31.87 833
2015-11-04 $34.96 $34.96 $34.96 $34.96 $32.41 74
2015-11-03 $34.96 $34.96 $34.96 $34.96 $32.41 2,888
2015-11-02 $34.31 $35.20 $34.31 $35.09 $32.52 6,182
2015-10-30 $34.30 $34.60 $34.30 $34.49 $31.97 7,284
2015-10-29 $34.38 $34.38 $34.33 $34.33 $31.82 1,021
2015-10-28 $34.28 $34.56 $33.88 $33.88 $31.40 1,300
2015-10-27 $33.74 $33.74 $33.33 $33.36 $30.92 849
2015-10-26 $34.56 $34.57 $34.27 $34.28 $31.77 5,267
2015-10-23 $34.45 $34.45 $34.45 $34.45 $31.93 566
2015-10-22 $34.37 $34.37 $34.37 $34.37 $31.86 0
2015-10-21 $34.37 $34.37 $34.37 $34.37 $31.86 76
2015-10-20 $34.37 $34.37 $34.37 $34.37 $31.86 254
2015-10-19 $34.59 $34.60 $34.35 $34.35 $31.84 5,180
2015-10-16 $34.88 $34.88 $34.55 $34.55 $32.02 607
2015-10-15 $34.85 $34.85 $34.85 $34.85 $32.30 251
2015-10-14 $34.85 $34.85 $34.85 $34.85 $32.30 32
2015-10-13 $34.85 $34.85 $34.85 $34.85 $32.30 85
2015-10-12 $35.54 $35.54 $34.72 $34.85 $32.30 5,216
2015-10-09 $35.34 $35.75 $35.34 $35.69 $33.08 1,244
2015-10-08 $34.80 $34.99 $34.80 $34.99 $32.43 449
2015-10-07 $34.30 $34.30 $34.20 $34.20 $31.70 220
2015-10-06 $33.17 $34.00 $33.17 $33.72 $31.25 3,475
2015-10-05 $32.67 $33.23 $32.67 $33.23 $30.80 1,748
2015-10-02 $31.23 $31.86 $31.23 $31.85 $29.52 2,576
2015-10-01 $31.45 $31.45 $31.45 $31.45 $29.15 334
2015-09-30 $31.07 $31.07 $31.07 $31.07 $28.80 252
2015-09-29 $31.07 $31.08 $31.07 $31.08 $28.81 530
2015-09-28 $31.04 $31.04 $31.04 $31.04 $28.77 277
2015-09-25 $31.96 $31.96 $31.96 $31.96 $29.62 264
2015-09-24 $31.33 $31.93 $31.33 $31.93 $29.60 1,480
2015-09-23 $32.11 $32.11 $32.11 $32.11 $29.76 251
2015-09-22 $32.73 $32.73 $32.13 $32.13 $29.78 16,030
2015-09-21 $33.00 $33.00 $33.00 $33.00 $30.59 610
2015-09-18 $33.18 $33.18 $33.18 $33.18 $30.76 132
2015-09-17 $33.62 $33.62 $33.62 $33.62 $31.08 283
2015-09-16 $33.48 $33.48 $33.48 $33.48 $30.94 228
2015-09-15 $32.69 $32.69 $32.69 $32.69 $30.22 14
2015-09-14 $32.92 $32.92 $32.69 $32.69 $30.22 2,336
2015-09-11 $32.91 $32.91 $32.91 $32.91 $30.42 249
2015-09-10 $33.57 $33.57 $33.57 $33.57 $31.02 170
2015-09-09 $33.95 $33.95 $33.57 $33.58 $31.04 1,840
2015-09-08 $34.05 $34.11 $34.05 $34.11 $31.53 553

Invesco S&P SmallCap Materials ETF (PSCM) News Headlines

Recent Invesco S&P SmallCap Materials ETF (PSCM) News
Similar Companies to Invesco S&P SmallCap Materials ETF (PSCM) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.