Invesco Dynamic Semiconductors ETF (PSI) Exchange: NYSE ARCA

Data as of April 26, 2024

$53.21 ($-1.79) -3.25%

Invesco Dynamic Semiconductors ETF - Daily Information
Click for more stock information on Invesco Dynamic Semiconductors ETF.
Daily Information Data
Date April 26, 2024
Open $55.06
Previous Close $53.21
High $55.10
Low $53.13
Adjusted Open $55.06
Previous Adjusted Close $53.21
Adjusted High $55.10
Adjusted Low $53.13

About Invesco Dynamic Semiconductors ETF (PSI)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, ICE Data Indices, LLC (“ICE Data” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of common stocks of U.S. semiconductor companies. These companies are principally engaged in the manufacture of semiconductors. These companies manufacture semiconductors that serve as the core electronic components of virtually all electronic equipment; make or test chips for third parties; and provide equipment or services used in the production of semiconductors and other thin film products like flat panel displays and thin film heads. As of June 30, 2020, the Underlying Index was comprised of 30 constituents with market capitalizations ranging from $667 million to $253.3 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 April 30, 2020, the Fund had significant exposure to the semiconductors industry. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Historical Stock Data for Invesco Dynamic Semiconductors ETF (PSI)

Date Open High Low Close Adj.Close Volume
2024-04-17 $55.06 $55.10 $53.13 $53.21 $53.21 66,769
2024-04-16 $54.29 $55.30 $54.13 $55.00 $55.00 42,309
2024-04-15 $55.92 $56.17 $54.11 $54.40 $54.40 48,302
2024-04-12 $56.06 $56.17 $54.99 $55.21 $55.21 67,990
2024-04-11 $55.94 $57.16 $55.45 $57.10 $57.10 68,562
2024-04-10 $55.98 $56.42 $55.36 $55.64 $55.64 77,501
2024-04-09 $56.84 $57.03 $56.00 $56.84 $56.84 60,978
2024-04-08 $56.69 $56.69 $56.25 $56.38 $56.38 31,011
2024-04-05 $55.71 $56.58 $55.41 $56.25 $56.25 54,162
2024-04-04 $57.62 $57.99 $55.43 $55.55 $55.55 68,477
2024-04-03 $55.88 $57.27 $55.85 $56.99 $56.99 40,579
2024-04-02 $56.10 $56.52 $55.69 $56.42 $56.42 46,364
2024-04-01 $56.49 $57.84 $56.49 $57.01 $57.01 155,766
2024-03-28 $56.51 $56.56 $56.15 $56.43 $56.43 60,760
2024-03-27 $56.34 $56.49 $55.45 $56.49 $56.49 42,422
2024-03-26 $56.71 $57.01 $55.83 $55.87 $55.87 48,832
2024-03-25 $55.71 $56.78 $55.51 $56.24 $56.24 77,317
2024-03-22 $56.13 $56.60 $55.76 $56.28 $56.28 71,507
2024-03-21 $56.50 $57.27 $56.18 $56.20 $56.20 174,689
2024-03-20 $53.57 $54.76 $53.27 $54.62 $54.62 104,082
2024-03-19 $53.22 $53.53 $52.26 $53.31 $53.31 98,107
2024-03-18 $54.30 $54.52 $53.60 $53.66 $53.66 118,123
2024-03-15 $53.28 $53.84 $53.12 $53.30 $53.30 55,181
2024-03-14 $54.80 $54.80 $53.26 $53.78 $53.78 49,521
2024-03-13 $55.66 $55.66 $54.36 $54.63 $54.63 85,686
2024-03-12 $55.70 $56.06 $54.87 $56.06 $56.06 71,070
2024-03-11 $55.49 $55.49 $54.34 $55.14 $55.14 125,181
2024-03-08 $58.54 $58.54 $56.00 $56.00 $56.00 182,149
2024-03-07 $57.32 $58.59 $57.29 $58.22 $58.22 148,722
2024-03-06 $56.35 $57.13 $55.79 $56.61 $56.61 93,615
2024-03-05 $56.26 $56.26 $54.68 $55.29 $55.29 90,550
2024-03-04 $57.24 $57.29 $56.49 $56.78 $56.78 91,848
2024-03-01 $54.90 $56.83 $54.78 $56.60 $56.60 72,844
2024-02-29 $54.05 $54.42 $53.45 $54.32 $54.32 42,850
2024-02-28 $52.93 $53.55 $52.93 $53.35 $53.35 33,564
2024-02-27 $53.69 $53.69 $53.11 $53.17 $53.17 36,296
2024-02-26 $53.15 $53.57 $52.94 $53.32 $53.32 71,701
2024-02-23 $53.50 $53.56 $52.37 $52.63 $52.63 115,696
2024-02-22 $53.03 $53.47 $52.68 $53.21 $53.21 71,355
2024-02-21 $51.02 $51.02 $50.29 $51.00 $51.00 55,090
2024-02-20 $52.38 $52.42 $51.00 $51.59 $51.59 92,311
2024-02-16 $53.55 $53.85 $52.89 $53.05 $53.05 61,722
2024-02-15 $53.30 $53.46 $52.80 $53.08 $53.08 70,780
2024-02-14 $52.03 $52.83 $52.00 $52.82 $52.82 58,758
2024-02-13 $51.09 $51.95 $50.64 $51.23 $51.23 45,626
2024-02-12 $52.64 $53.53 $52.50 $52.68 $52.68 45,184
2024-02-09 $51.35 $52.68 $51.30 $52.62 $52.62 48,758
2024-02-08 $50.04 $51.46 $50.04 $51.03 $51.03 67,233
2024-02-07 $49.97 $50.29 $49.37 $50.09 $50.09 61,109
2024-02-06 $50.58 $50.58 $49.19 $49.76 $49.76 65,303
2024-02-05 $50.17 $50.69 $49.81 $50.45 $50.45 48,143
2024-02-02 $49.41 $50.12 $49.38 $50.01 $50.01 60,118
2024-02-01 $49.32 $49.56 $48.76 $49.45 $49.45 51,092
2024-01-31 $49.30 $50.06 $48.83 $49.06 $49.06 57,049
2024-01-30 $50.60 $50.81 $49.88 $50.06 $50.06 62,599
2024-01-29 $50.39 $50.79 $49.96 $50.79 $50.79 49,792
2024-01-26 $50.77 $50.93 $50.11 $50.21 $50.21 68,478
2024-01-25 $52.55 $52.69 $51.43 $51.67 $51.67 68,545
2024-01-24 $51.86 $52.55 $51.52 $51.73 $51.73 64,594
2024-01-23 $51.11 $51.25 $50.64 $51.18 $51.18 39,864
2024-01-22 $51.00 $51.45 $50.65 $51.02 $51.02 70,404
2024-01-19 $49.31 $50.59 $49.12 $50.57 $50.57 92,822
2024-01-18 $48.30 $48.87 $48.13 $48.69 $48.69 58,831
2024-01-17 $47.19 $47.23 $46.49 $47.16 $47.16 37,038
2024-01-16 $47.07 $47.91 $46.88 $47.71 $47.71 45,496
2024-01-12 $47.39 $47.50 $46.78 $47.05 $47.05 25,406
2024-01-11 $47.17 $47.50 $46.31 $47.30 $47.30 46,112
2024-01-10 $47.48 $47.48 $46.53 $47.16 $47.16 38,797
2024-01-09 $46.78 $47.64 $46.72 $47.37 $47.37 79,871
2024-01-08 $46.18 $47.46 $46.18 $47.28 $47.28 81,220
2024-01-05 $45.84 $46.28 $45.80 $45.97 $45.97 51,331
2024-01-04 $45.77 $46.32 $45.60 $45.91 $45.91 107,415
2024-01-03 $46.98 $47.17 $46.50 $46.58 $46.58 72,228
2024-01-02 $48.76 $48.76 $47.38 $47.71 $47.71 132,832
2023-12-29 $49.85 $50.02 $49.28 $49.50 $49.50 72,921
2023-12-28 $50.13 $50.28 $49.92 $49.92 $49.92 47,120
2023-12-27 $50.25 $50.25 $49.86 $50.06 $50.06 60,928
2023-12-26 $49.35 $50.21 $49.35 $50.04 $50.04 64,727
2023-12-22 $49.06 $49.40 $48.93 $49.16 $49.16 115,618
2023-12-21 $48.44 $48.96 $48.20 $48.91 $48.91 78,289
2023-12-20 $48.60 $48.83 $47.38 $47.38 $47.38 53,764
2023-12-19 $48.55 $48.86 $48.55 $48.80 $48.80 54,780
2023-12-18 $48.44 $48.66 $48.03 $48.38 $48.38 52,634
2023-12-15 $48.71 $49.00 $48.42 $48.51 $48.46 42,610
2023-12-14 $47.37 $48.63 $47.34 $48.59 $48.54 90,811
2023-12-13 $46.00 $47.14 $45.85 $46.90 $46.85 55,590
2023-12-12 $45.42 $45.98 $45.37 $45.90 $45.90 51,010
2023-12-11 $44.46 $45.73 $44.46 $45.59 $45.59 84,067
2023-12-08 $43.79 $44.47 $43.79 $44.19 $44.19 35,402
2023-12-07 $43.36 $43.94 $43.09 $43.85 $43.85 40,039
2023-12-06 $43.60 $43.85 $42.90 $42.90 $42.90 58,944
2023-12-05 $43.16 $43.22 $42.84 $43.08 $43.08 35,725
2023-12-04 $43.56 $43.56 $42.77 $43.46 $43.46 75,406
2023-12-01 $43.42 $43.96 $43.27 $43.87 $43.87 49,354
2023-11-30 $44.20 $44.20 $43.43 $43.74 $43.74 26,829
2023-11-29 $44.22 $44.66 $43.94 $44.01 $44.01 27,261
2023-11-28 $43.79 $43.94 $43.33 $43.61 $43.61 33,823
2023-11-27 $43.82 $44.37 $43.74 $44.02 $44.02 37,157
2023-11-24 $43.89 $44.04 $43.89 $43.99 $43.99 10,698
2023-11-22 $44.10 $44.71 $43.91 $43.97 $43.97 33,028
2023-11-21 $44.15 $44.15 $43.65 $43.87 $43.87 22,734
2023-11-20 $43.80 $44.60 $43.80 $44.50 $44.50 42,798
2023-11-17 $43.56 $43.84 $43.45 $43.81 $43.81 49,543
2023-11-16 $43.59 $43.98 $43.45 $43.69 $43.69 20,996
2023-11-15 $43.64 $44.10 $43.46 $43.69 $43.69 105,544
2023-11-14 $42.61 $43.39 $42.61 $43.37 $43.37 51,474
2023-11-13 $41.63 $41.83 $41.40 $41.67 $41.67 37,724
2023-11-10 $40.80 $42.19 $40.66 $42.07 $42.07 41,263
2023-11-09 $40.78 $41.24 $40.28 $40.34 $40.34 80,352
2023-11-08 $40.50 $40.75 $40.36 $40.56 $40.56 41,554
2023-11-07 $40.25 $40.71 $40.16 $40.49 $40.49 55,133
2023-11-06 $40.62 $40.62 $39.93 $40.25 $40.25 111,534
2023-11-03 $40.00 $40.79 $40.00 $40.48 $40.48 49,578
2023-11-02 $39.23 $39.82 $38.95 $39.62 $39.62 70,945
2023-11-01 $38.08 $38.61 $37.80 $38.60 $38.60 53,536
2023-10-31 $37.78 $38.14 $37.34 $38.04 $38.04 49,075
2023-10-30 $38.54 $38.54 $37.59 $37.92 $37.92 40,626
2023-10-27 $39.05 $39.18 $38.53 $38.72 $38.72 32,029
2023-10-26 $38.85 $39.36 $38.52 $38.59 $38.59 59,387
2023-10-25 $39.69 $39.69 $38.58 $38.72 $38.72 47,687
2023-10-24 $39.78 $40.30 $39.78 $40.18 $40.18 31,173
2023-10-23 $39.72 $40.20 $39.36 $39.59 $39.59 126,011
2023-10-20 $40.54 $40.81 $39.90 $39.94 $39.94 52,879
2023-10-19 $42.01 $42.01 $40.46 $40.59 $40.59 51,224
2023-10-18 $41.85 $41.95 $41.48 $41.74 $41.74 30,604
2023-10-17 $41.94 $42.74 $41.42 $42.43 $42.43 53,607
2023-10-16 $42.49 $42.90 $42.49 $42.67 $42.67 38,812
2023-10-13 $43.67 $43.72 $42.28 $42.32 $42.32 71,403
2023-10-12 $43.47 $44.22 $43.27 $43.64 $43.64 49,382
2023-10-11 $43.27 $43.42 $42.99 $43.41 $43.41 32,287
2023-10-10 $42.46 $43.47 $42.46 $43.06 $43.06 68,004
2023-10-09 $42.25 $42.54 $41.89 $42.40 $42.40 33,257
2023-10-06 $41.77 $42.99 $41.53 $42.74 $42.74 32,907
2023-10-05 $42.40 $42.42 $41.90 $42.22 $42.22 36,167
2023-10-04 $42.14 $42.54 $41.83 $42.41 $42.41 42,045
2023-10-03 $42.52 $43.00 $41.68 $41.87 $41.87 47,711
2023-10-02 $42.88 $43.37 $42.48 $42.84 $42.84 27,441
2023-09-29 $43.36 $43.46 $42.64 $42.80 $42.80 24,279
2023-09-28 $41.82 $43.07 $41.82 $42.76 $42.76 31,493
2023-09-27 $41.72 $42.08 $41.45 $41.96 $41.96 28,058
2023-09-26 $41.81 $41.94 $41.31 $41.42 $41.42 44,777
2023-09-25 $41.66 $42.34 $41.50 $42.21 $42.21 84,576
2023-09-22 $41.90 $42.21 $41.80 $41.81 $41.81 22,695
2023-09-21 $41.63 $41.90 $41.48 $41.49 $41.49 58,166
2023-09-20 $43.15 $43.24 $42.11 $42.11 $42.11 70,505
2023-09-19 $43.21 $43.26 $42.73 $42.93 $42.93 26,168
2023-09-18 $42.71 $43.45 $42.71 $43.26 $43.26 46,886
2023-09-15 $43.82 $43.82 $42.66 $42.91 $42.89 37,621
2023-09-14 $44.22 $44.37 $43.75 $44.22 $44.19 46,268
2023-09-13 $43.67 $44.25 $43.60 $43.81 $43.79 32,173
2023-09-12 $43.80 $44.45 $43.69 $43.70 $43.68 38,331
2023-09-11 $44.68 $44.68 $43.65 $43.99 $43.97 49,196
2023-09-08 $44.55 $44.57 $44.10 $44.26 $44.23 31,761
2023-09-07 $45.10 $45.10 $44.05 $44.52 $44.49 40,346
2023-09-06 $46.14 $46.54 $45.60 $46.09 $46.09 69,968
2023-09-05 $46.68 $46.77 $46.15 $46.38 $46.38 97,122
2023-09-01 $47.00 $47.01 $46.47 $46.88 $46.88 217,486
2023-08-31 $46.25 $46.98 $46.18 $46.76 $46.76 38,357
2023-08-30 $45.90 $46.47 $45.61 $46.25 $46.25 91,853
2023-08-29 $44.26 $46.06 $44.26 $45.90 $45.90 48,068
2023-08-28 $44.30 $44.52 $44.09 $44.39 $44.39 27,703
2023-08-25 $43.80 $44.20 $43.10 $43.88 $43.88 34,736
2023-08-24 $45.67 $45.67 $43.73 $43.78 $43.78 69,687
2023-08-23 $43.77 $45.14 $43.76 $44.99 $44.99 71,763
2023-08-22 $44.93 $45.00 $43.95 $44.10 $44.10 65,477
2023-08-21 $43.47 $44.45 $43.45 $44.35 $44.35 35,335
2023-08-18 $42.39 $43.41 $42.34 $43.19 $43.19 32,606
2023-08-17 $43.44 $43.46 $42.81 $42.85 $42.85 32,051
2023-08-16 $43.93 $44.04 $43.32 $43.34 $43.34 37,749
2023-08-15 $44.60 $44.60 $44.08 $44.09 $44.09 25,976
2023-08-14 $43.50 $44.75 $43.50 $44.73 $44.73 37,491
2023-08-11 $44.55 $44.55 $43.76 $43.82 $43.82 53,379
2023-08-10 $45.65 $45.94 $44.69 $44.90 $44.90 42,456
2023-08-09 $45.89 $45.89 $45.08 $45.28 $45.28 43,966
2023-08-08 $46.15 $46.15 $45.51 $46.00 $46.00 69,613
2023-08-07 $46.39 $46.68 $46.26 $46.67 $46.67 57,369
2023-08-04 $46.40 $46.70 $45.71 $45.98 $45.98 62,978
2023-08-03 $46.06 $46.72 $45.85 $46.45 $46.45 84,739
2023-08-02 $47.44 $47.44 $46.20 $46.48 $46.48 137,175
2023-08-01 $47.81 $48.11 $47.62 $48.04 $48.04 46,323
2023-07-31 $47.94 $48.19 $47.80 $48.19 $48.19 44,537
2023-07-28 $47.64 $47.83 $47.38 $47.75 $47.75 64,770
2023-07-27 $46.86 $47.60 $46.59 $46.82 $46.82 91,939
2023-07-26 $45.93 $46.12 $45.29 $45.76 $45.76 33,684
2023-07-25 $45.67 $46.52 $45.67 $46.33 $46.33 46,176
2023-07-24 $45.74 $46.09 $45.48 $45.66 $45.66 49,705
2023-07-21 $45.73 $46.11 $45.51 $45.71 $45.71 82,724
2023-07-20 $46.39 $46.39 $45.11 $45.35 $45.35 176,129
2023-07-19 $47.88 $47.88 $46.92 $47.09 $47.09 56,021
2023-07-18 $47.46 $47.86 $47.12 $47.76 $47.76 78,556
2023-07-17 $46.49 $47.78 $46.33 $47.54 $47.54 50,589
2023-07-14 $140.64 $141.18 $138.21 $138.76 $46.25 94,695
2023-07-13 $138.10 $140.62 $138.05 $140.41 $140.41 24,303
2023-07-12 $136.34 $136.80 $135.52 $136.52 $136.52 18,273
2023-07-11 $134.98 $135.13 $132.52 $134.16 $134.16 11,811
2023-07-10 $132.30 $134.86 $132.30 $134.72 $134.72 17,593
2023-07-07 $132.30 $134.49 $132.29 $132.29 $132.29 19,211
2023-07-06 $132.43 $132.55 $130.91 $132.55 $132.55 21,082
2023-07-05 $136.71 $136.71 $134.15 $134.16 $134.16 25,368
2023-07-03 $136.98 $138.00 $136.32 $137.39 $137.39 12,307
2023-06-30 $136.05 $137.64 $136.05 $136.79 $136.79 19,435
2023-06-29 $134.13 $135.35 $133.40 $134.92 $134.92 15,815
2023-06-28 $132.21 $134.30 $132.01 $133.63 $133.63 27,837
2023-06-27 $129.64 $134.05 $129.30 $133.95 $133.95 19,878
2023-06-26 $129.20 $131.16 $128.81 $128.82 $128.82 17,266
2023-06-23 $128.96 $129.20 $128.14 $128.34 $128.34 27,963
2023-06-22 $129.25 $131.43 $129.25 $131.05 $131.05 10,564
2023-06-21 $131.90 $132.14 $129.78 $130.32 $130.32 79,080
2023-06-20 $131.98 $133.07 $131.48 $132.36 $132.36 20,526
2023-06-16 $134.87 $134.87 $132.55 $132.97 $132.79 21,754
2023-06-15 $133.68 $134.29 $132.95 $133.61 $133.43 21,263
2023-06-14 $133.61 $134.83 $132.71 $134.72 $134.54 27,594
2023-06-13 $134.00 $134.81 $133.10 $133.95 $133.77 26,965
2023-06-12 $130.02 $132.50 $130.02 $132.38 $132.20 31,134
2023-06-09 $130.83 $131.13 $128.71 $129.04 $128.86 33,249
2023-06-08 $128.98 $129.90 $128.34 $129.49 $129.49 22,264
2023-06-07 $128.10 $131.08 $128.10 $129.09 $129.09 39,436
2023-06-06 $124.71 $128.07 $124.54 $127.50 $127.50 14,922
2023-06-05 $127.25 $127.25 $124.85 $125.52 $125.52 14,300
2023-06-02 $128.14 $128.50 $126.10 $127.67 $127.67 20,408
2023-06-01 $126.35 $128.24 $124.88 $127.42 $127.42 41,313
2023-05-31 $126.81 $127.88 $125.48 $125.53 $125.53 31,732
2023-05-30 $131.90 $132.06 $128.05 $128.44 $128.44 40,070
2023-05-26 $123.29 $129.65 $123.29 $128.86 $128.86 70,008
2023-05-25 $119.79 $122.94 $119.45 $122.45 $122.45 32,730
2023-05-24 $115.79 $116.63 $114.58 $115.79 $115.79 21,571
2023-05-23 $119.17 $119.54 $117.87 $118.03 $118.03 21,743
2023-05-22 $118.77 $119.85 $118.13 $119.73 $119.73 17,200
2023-05-19 $120.42 $120.42 $118.94 $119.44 $119.44 18,569
2023-05-18 $117.69 $120.63 $117.68 $120.39 $120.39 69,420
2023-05-17 $115.18 $117.63 $114.39 $117.10 $117.10 32,665
2023-05-16 $113.60 $115.23 $113.60 $114.06 $114.06 38,462
2023-05-15 $111.35 $114.29 $111.35 $114.24 $114.24 25,737
2023-05-12 $111.46 $111.70 $110.05 $111.01 $111.01 41,301
2023-05-11 $111.63 $111.63 $109.86 $111.08 $111.08 117,061
2023-05-10 $111.37 $112.09 $110.35 $111.78 $111.78 38,136
2023-05-09 $110.74 $110.74 $109.44 $109.93 $109.93 53,042
2023-05-08 $111.85 $111.85 $110.75 $111.73 $111.73 307,390
2023-05-05 $109.45 $112.07 $109.45 $111.74 $111.74 12,859
2023-05-04 $109.95 $109.95 $108.54 $109.08 $109.08 22,573
2023-05-03 $111.28 $112.72 $110.86 $110.90 $110.90 16,403
2023-05-02 $112.96 $113.12 $110.84 $111.38 $111.38 76,513
2023-05-01 $111.41 $112.68 $111.41 $112.45 $112.45 28,940
2023-04-28 $109.78 $111.26 $109.43 $111.24 $111.24 24,233
2023-04-27 $110.15 $110.15 $107.00 $109.53 $109.53 32,508
2023-04-26 $111.93 $112.09 $110.51 $110.96 $110.96 20,240
2023-04-25 $114.09 $114.09 $110.86 $110.86 $110.86 53,115
2023-04-24 $115.54 $115.54 $114.37 $114.88 $114.88 9,206
2023-04-21 $114.00 $115.52 $114.00 $115.36 $115.36 13,733
2023-04-20 $114.55 $117.29 $114.55 $115.72 $115.72 32,880
2023-04-19 $115.66 $115.94 $115.10 $115.65 $115.65 83,071
2023-04-18 $117.94 $118.65 $116.07 $116.98 $116.98 13,690
2023-04-17 $116.16 $116.86 $115.39 $116.82 $116.82 31,790
2023-04-14 $117.05 $117.90 $115.65 $116.80 $116.80 17,954
2023-04-13 $116.39 $117.41 $115.37 $117.02 $117.02 17,166
2023-04-12 $119.30 $119.30 $115.87 $115.89 $115.89 26,252
2023-04-11 $119.91 $120.00 $118.35 $118.35 $118.35 25,140
2023-04-10 $115.50 $119.14 $115.50 $119.08 $119.08 12,432
2023-04-06 $116.22 $117.16 $115.17 $116.47 $116.47 41,160
2023-04-05 $118.24 $118.24 $115.96 $117.13 $117.13 18,585
2023-04-04 $122.53 $122.53 $118.42 $119.26 $119.26 58,480
2023-04-03 $122.85 $123.17 $120.98 $122.61 $122.61 30,445
2023-03-31 $121.73 $123.76 $121.73 $123.56 $123.56 24,970
2023-03-30 $122.38 $123.22 $122.15 $122.65 $122.65 27,355
2023-03-29 $118.62 $121.67 $118.62 $120.89 $120.89 17,115
2023-03-28 $118.38 $118.38 $115.31 $116.94 $116.94 19,800
2023-03-27 $119.98 $119.98 $117.97 $118.44 $118.44 11,598
2023-03-24 $120.65 $120.65 $118.11 $119.36 $119.36 9,460
2023-03-23 $120.91 $123.17 $120.18 $121.53 $121.53 21,732
2023-03-22 $120.44 $123.00 $119.17 $119.17 $119.17 34,375
2023-03-21 $121.31 $121.96 $118.79 $120.53 $120.53 31,770
2023-03-20 $118.61 $120.15 $118.47 $119.97 $119.97 8,009
2023-03-17 $119.52 $120.30 $117.76 $118.26 $118.08 25,326
2023-03-16 $115.39 $119.95 $115.29 $119.62 $119.44 24,186
2023-03-15 $115.70 $116.41 $113.60 $115.78 $115.60 44,483
2023-03-14 $116.82 $119.00 $116.57 $117.72 $117.54 62,397
2023-03-13 $113.58 $115.93 $112.83 $114.72 $114.54 70,222
2023-03-10 $118.14 $118.64 $114.55 $115.01 $114.83 26,782
2023-03-09 $119.46 $121.49 $117.71 $117.82 $117.64 17,030
2023-03-08 $117.77 $119.73 $117.77 $119.72 $119.54 44,575
2023-03-07 $118.16 $118.69 $116.60 $117.01 $116.83 10,986
2023-03-06 $120.14 $121.08 $118.02 $118.32 $118.14 22,686
2023-03-03 $118.68 $119.95 $117.78 $119.86 $119.68 32,675
2023-03-02 $115.98 $118.55 $114.66 $118.17 $117.99 35,733
2023-03-01 $117.70 $119.04 $117.51 $117.84 $117.66 11,824
2023-02-28 $116.48 $118.78 $116.48 $117.45 $117.45 19,001
2023-02-27 $117.50 $117.91 $116.64 $116.65 $116.65 10,049
2023-02-24 $115.47 $116.10 $115.14 $115.99 $115.99 8,774
2023-02-23 $117.60 $118.06 $115.06 $117.26 $117.26 70,711
2023-02-22 $114.87 $115.66 $113.71 $114.34 $114.34 13,801
2023-02-21 $117.07 $117.65 $114.39 $114.50 $114.50 40,220
2023-02-17 $120.27 $120.27 $117.76 $118.81 $118.81 15,758
2023-02-16 $120.89 $122.03 $120.65 $120.65 $120.65 12,037
2023-02-15 $120.67 $122.65 $120.67 $122.65 $122.65 24,572
2023-02-14 $118.59 $121.78 $118.59 $121.65 $121.65 8,990
2023-02-13 $118.46 $119.88 $117.73 $119.64 $119.64 10,525
2023-02-10 $118.81 $118.81 $117.00 $118.14 $118.14 15,000
2023-02-09 $121.52 $122.89 $119.08 $119.81 $119.81 179,243
2023-02-08 $121.87 $121.87 $119.36 $119.66 $119.66 9,351
2023-02-07 $119.41 $122.85 $119.19 $122.41 $122.41 23,071
2023-02-06 $119.28 $120.76 $118.91 $119.09 $119.09 11,855
2023-02-03 $120.02 $123.65 $119.71 $121.04 $121.04 30,860
2023-02-02 $120.99 $123.54 $120.99 $122.36 $122.36 72,452
2023-02-01 $115.06 $120.65 $115.06 $120.08 $120.08 24,563
2023-01-31 $112.67 $114.86 $112.67 $114.86 $114.86 7,681
2023-01-30 $114.07 $114.69 $112.48 $112.71 $112.71 16,961
2023-01-27 $114.64 $116.22 $114.29 $115.51 $115.51 23,112
2023-01-26 $115.63 $116.47 $114.04 $116.47 $116.47 16,317
2023-01-25 $112.34 $114.68 $111.94 $114.52 $114.52 14,059
2023-01-24 $113.41 $114.65 $113.41 $114.26 $114.26 12,000
2023-01-23 $110.80 $115.19 $110.80 $114.80 $114.80 28,491
2023-01-20 $108.59 $110.22 $107.99 $110.22 $110.22 14,311
2023-01-19 $109.58 $110.13 $107.37 $107.64 $107.64 20,637
2023-01-18 $111.93 $112.90 $110.46 $110.46 $110.46 13,614
2023-01-17 $110.72 $111.74 $110.02 $111.07 $111.07 19,272
2023-01-13 $109.24 $111.11 $109.24 $111.11 $111.11 9,039
2023-01-12 $109.76 $110.88 $108.02 $110.45 $110.45 9,262
2023-01-11 $108.16 $109.34 $107.87 $109.34 $109.34 20,189
2023-01-10 $106.79 $108.35 $106.39 $108.28 $108.28 9,978
2023-01-09 $106.34 $109.02 $106.34 $107.03 $107.03 60,184
2023-01-06 $101.53 $105.43 $101.15 $104.92 $104.92 30,697
2023-01-05 $100.47 $101.51 $99.89 $100.19 $100.19 19,524
2023-01-04 $100.87 $101.99 $100.36 $101.48 $101.48 20,089
2023-01-03 $101.55 $101.72 $98.77 $99.23 $99.23 14,761
2022-12-30 $98.65 $100.19 $98.56 $100.08 $100.08 14,877
2022-12-29 $98.50 $100.45 $98.50 $100.18 $100.18 20,210
2022-12-28 $98.28 $99.36 $97.26 $97.28 $97.28 25,993
2022-12-27 $99.65 $99.74 $98.76 $98.90 $98.90 27,855
2022-12-23 $100.02 $100.45 $99.04 $100.43 $100.43 30,211
2022-12-22 $102.13 $102.13 $98.67 $100.53 $100.53 17,947
2022-12-21 $102.64 $104.56 $102.64 $104.33 $104.33 17,973
2022-12-20 $101.45 $102.94 $101.45 $102.20 $102.20 51,628
2022-12-19 $104.18 $104.18 $101.90 $102.65 $102.65 15,891
2022-12-16 $104.80 $105.23 $103.43 $104.44 $104.26 10,278
2022-12-15 $107.28 $107.52 $105.07 $105.20 $105.01 20,113
2022-12-14 $111.24 $111.97 $108.95 $109.48 $109.48 10,882
2022-12-13 $113.95 $114.29 $110.51 $111.55 $111.55 25,946
2022-12-12 $107.61 $109.58 $106.86 $109.56 $109.56 11,917
2022-12-09 $107.92 $109.16 $107.64 $107.64 $107.64 53,295
2022-12-08 $106.81 $108.64 $106.28 $108.46 $108.46 10,483
2022-12-07 $104.67 $106.08 $104.67 $105.90 $105.90 18,143
2022-12-06 $107.63 $107.70 $104.89 $105.66 $105.66 27,244
2022-12-05 $108.19 $108.90 $107.18 $107.66 $107.66 26,964
2022-12-02 $107.16 $108.90 $107.16 $108.89 $108.89 16,206
2022-12-01 $110.96 $110.96 $108.59 $109.76 $109.76 20,749
2022-11-30 $105.09 $110.66 $104.28 $110.66 $110.66 28,110
2022-11-29 $105.74 $106.59 $104.96 $105.06 $105.06 11,833
2022-11-28 $107.53 $107.53 $105.02 $105.59 $105.59 12,809
2022-11-25 $109.30 $109.62 $108.89 $108.89 $108.89 2,451
2022-11-23 $108.74 $111.03 $108.74 $109.98 $109.98 13,278
2022-11-22 $107.29 $108.91 $106.79 $108.86 $108.86 12,446
2022-11-21 $106.94 $106.98 $106.20 $106.35 $106.35 13,389
2022-11-18 $109.53 $109.53 $107.49 $108.09 $108.09 15,338
2022-11-17 $104.63 $107.89 $104.19 $107.84 $107.84 23,178
2022-11-16 $108.68 $109.08 $106.15 $106.87 $106.87 19,321
2022-11-15 $111.81 $112.43 $110.78 $111.40 $111.40 25,713
2022-11-14 $108.38 $109.84 $107.86 $107.86 $107.86 63,511
2022-11-11 $106.87 $110.00 $106.87 $109.31 $109.31 31,927
2022-11-10 $102.67 $106.45 $102.01 $106.38 $106.38 30,163
2022-11-09 $98.09 $98.72 $97.20 $97.24 $97.24 25,251
2022-11-08 $99.31 $100.99 $98.02 $99.74 $99.74 43,482
2022-11-07 $95.81 $97.67 $94.98 $97.54 $97.54 11,377
2022-11-04 $93.77 $95.28 $92.97 $95.28 $95.28 13,029
2022-11-03 $90.45 $92.11 $89.69 $90.68 $90.68 12,174
2022-11-02 $95.23 $96.66 $92.26 $92.26 $92.26 9,554
2022-11-01 $95.45 $96.05 $94.58 $94.95 $94.95 14,141
2022-10-31 $94.68 $94.68 $93.12 $93.70 $93.70 13,978
2022-10-28 $91.83 $95.76 $91.83 $95.47 $95.47 18,723
2022-10-27 $94.54 $94.54 $91.85 $91.89 $91.89 18,210
2022-10-26 $93.82 $97.11 $93.69 $94.79 $94.79 13,005
2022-10-25 $93.65 $96.09 $93.65 $95.43 $95.43 11,368
2022-10-24 $93.18 $93.64 $91.43 $93.42 $93.42 10,808
2022-10-21 $89.43 $93.12 $89.30 $92.98 $92.98 19,367
2022-10-20 $89.13 $91.71 $88.83 $89.43 $89.43 24,315
2022-10-19 $87.62 $89.07 $87.38 $88.47 $88.47 18,318
2022-10-18 $90.02 $90.50 $86.94 $88.01 $88.01 15,973
2022-10-17 $87.76 $88.64 $86.99 $87.51 $87.51 12,298
2022-10-14 $90.50 $90.50 $85.47 $85.66 $85.66 25,574
2022-10-13 $83.79 $90.17 $82.82 $89.68 $89.68 26,225
2022-10-12 $88.21 $88.30 $86.81 $86.83 $86.83 60,081
2022-10-11 $89.18 $90.08 $87.28 $88.34 $88.34 25,781
2022-10-10 $93.19 $93.19 $89.15 $90.48 $90.48 25,603
2022-10-07 $96.11 $96.23 $92.88 $93.49 $93.49 61,137
2022-10-06 $98.41 $99.99 $98.41 $98.55 $98.55 8,180
2022-10-05 $96.32 $99.45 $95.66 $98.80 $98.80 16,817
2022-10-04 $96.20 $97.92 $96.20 $97.84 $97.84 35,929
2022-10-03 $90.91 $94.53 $90.91 $93.68 $93.68 17,459
2022-09-30 $90.31 $92.26 $89.99 $89.99 $89.99 10,709
2022-09-29 $92.12 $92.12 $90.00 $91.39 $91.39 9,762
2022-09-28 $91.76 $94.17 $91.76 $93.80 $93.80 10,529
2022-09-27 $92.65 $93.65 $91.17 $92.45 $92.45 9,090
2022-09-26 $92.00 $93.69 $91.19 $91.20 $91.20 15,365
2022-09-23 $92.34 $92.95 $90.94 $92.35 $92.35 22,919
2022-09-22 $95.68 $95.77 $93.29 $93.73 $93.73 19,760
2022-09-21 $96.95 $99.47 $96.18 $96.26 $96.26 13,675
2022-09-20 $96.74 $97.45 $96.00 $96.74 $96.74 23,356
2022-09-19 $95.99 $98.23 $95.99 $97.94 $97.94 12,765
2022-09-16 $95.95 $97.64 $95.83 $97.54 $97.36 17,623
2022-09-15 $97.90 $98.98 $96.61 $97.15 $96.97 9,014
2022-09-14 $98.36 $99.32 $97.43 $98.64 $98.46 22,130
2022-09-13 $99.57 $99.90 $97.52 $97.66 $97.48 16,467
2022-09-12 $103.28 $103.73 $102.15 $103.38 $103.19 14,850
2022-09-09 $101.75 $103.21 $101.75 $102.85 $102.66 14,393
2022-09-08 $97.80 $100.54 $97.42 $100.51 $100.33 25,929
2022-09-07 $97.58 $99.60 $97.22 $98.86 $98.68 15,854
2022-09-06 $98.55 $99.07 $97.12 $97.54 $97.36 12,504
2022-09-02 $100.57 $101.10 $98.18 $98.60 $98.60 11,151
2022-09-01 $99.49 $99.49 $96.29 $99.16 $99.16 38,308
2022-08-31 $103.67 $103.67 $101.34 $101.91 $101.91 13,534
2022-08-30 $105.59 $105.59 $102.15 $103.29 $103.29 21,758
2022-08-29 $105.57 $106.67 $104.69 $104.69 $104.69 19,043
2022-08-26 $113.62 $113.62 $106.92 $106.92 $106.92 61,226
2022-08-25 $109.19 $113.49 $109.19 $113.46 $113.46 38,218
2022-08-24 $108.64 $109.51 $108.05 $109.11 $109.11 13,368
2022-08-23 $108.13 $110.41 $108.13 $109.10 $109.10 15,313
2022-08-22 $110.05 $110.10 $107.71 $108.23 $108.23 128,203
2022-08-19 $113.78 $113.99 $112.00 $112.29 $112.29 12,565
2022-08-18 $112.22 $115.91 $112.22 $115.18 $115.18 21,401
2022-08-17 $114.04 $114.04 $111.04 $112.32 $112.32 46,452
2022-08-16 $116.31 $116.51 $114.44 $115.57 $115.57 67,898
2022-08-15 $115.95 $117.02 $115.29 $116.77 $116.77 15,020
2022-08-12 $113.87 $116.99 $113.36 $116.66 $116.66 18,521
2022-08-11 $113.85 $116.22 $112.81 $112.87 $112.87 23,708
2022-08-10 $111.24 $112.94 $109.88 $112.76 $112.76 47,203
2022-08-09 $112.04 $112.04 $107.24 $108.28 $108.28 38,127
2022-08-08 $114.90 $116.00 $112.81 $114.15 $114.15 28,376
2022-08-05 $115.16 $117.18 $114.49 $116.09 $116.09 37,616
2022-08-04 $116.39 $117.06 $115.64 $116.97 $116.97 16,610
2022-08-03 $114.02 $116.96 $113.94 $116.77 $116.77 14,725
2022-08-02 $112.27 $115.31 $112.21 $113.91 $113.91 28,031
2022-08-01 $112.59 $114.90 $112.00 $113.25 $113.25 35,371
2022-07-29 $110.40 $113.40 $110.40 $113.25 $113.25 20,470
2022-07-28 $111.34 $111.83 $108.61 $111.69 $111.69 19,632
2022-07-27 $107.88 $112.01 $107.88 $111.35 $111.35 32,925
2022-07-26 $107.10 $107.69 $106.23 $106.48 $106.48 7,153
2022-07-25 $107.79 $107.89 $106.34 $107.79 $107.79 24,326
2022-07-22 $111.47 $111.47 $107.60 $108.36 $108.36 16,889
2022-07-21 $110.56 $111.56 $109.08 $111.56 $111.56 27,943
2022-07-20 $106.71 $110.24 $106.15 $109.96 $109.96 82,793
2022-07-19 $103.45 $107.02 $103.45 $106.77 $106.77 28,404
2022-07-18 $103.98 $104.37 $101.19 $101.76 $101.76 10,143
2022-07-15 $101.07 $102.33 $99.82 $102.33 $102.33 20,552
2022-07-14 $96.73 $99.79 $95.86 $99.66 $99.66 26,285
2022-07-13 $94.53 $97.85 $94.48 $97.41 $97.41 11,425
2022-07-12 $97.18 $97.85 $96.11 $96.76 $96.76 17,806
2022-07-11 $97.50 $97.64 $96.19 $96.69 $96.69 72,575
2022-07-08 $96.22 $98.95 $96.22 $98.78 $98.78 23,139
2022-07-07 $95.39 $98.03 $95.39 $97.63 $97.63 19,081
2022-07-06 $93.23 $94.14 $92.43 $93.31 $93.31 15,750
2022-07-05 $90.28 $93.05 $89.66 $93.05 $93.05 19,851
2022-07-01 $96.26 $96.26 $91.52 $92.29 $92.29 27,842
2022-06-30 $97.27 $99.04 $96.13 $97.59 $97.59 13,460
2022-06-29 $99.51 $99.52 $97.29 $98.50 $98.50 28,055
2022-06-28 $103.51 $104.48 $100.54 $100.57 $100.57 14,155
2022-06-27 $103.48 $104.41 $102.25 $103.00 $103.00 26,483
2022-06-24 $99.68 $102.59 $99.25 $102.59 $102.59 24,895
2022-06-23 $99.63 $99.63 $97.20 $98.23 $98.23 19,632
2022-06-22 $98.47 $100.21 $98.47 $98.95 $98.95 35,853
2022-06-21 $99.39 $101.27 $99.34 $100.14 $100.14 18,471
2022-06-17 $97.29 $98.31 $95.74 $97.49 $97.36 17,120
2022-06-16 $100.73 $100.73 $95.86 $96.79 $96.66 30,862
2022-06-15 $103.32 $105.14 $101.80 $103.67 $103.54 19,975
2022-06-14 $101.71 $102.67 $101.00 $102.05 $101.92 93,958
2022-06-13 $103.17 $104.37 $100.63 $100.98 $100.85 83,684
2022-06-10 $108.35 $109.65 $106.51 $106.96 $106.82 20,123
2022-06-09 $113.13 $113.74 $110.62 $110.64 $110.50 14,416
2022-06-08 $115.62 $116.21 $113.14 $113.61 $113.46 12,165
2022-06-07 $113.85 $116.73 $113.68 $116.56 $116.41 13,790
2022-06-06 $117.63 $118.03 $114.98 $115.48 $115.33 17,681
2022-06-03 $116.62 $116.69 $115.31 $115.72 $115.57 41,071
2022-06-02 $114.35 $119.18 $114.35 $119.14 $118.99 20,715
2022-06-01 $117.04 $117.66 $113.40 $115.05 $114.90 30,085
2022-05-31 $116.73 $117.31 $114.64 $116.45 $116.30 25,630
2022-05-27 $115.59 $117.18 $115.08 $117.11 $116.96 81,805
2022-05-26 $107.35 $113.11 $106.91 $112.71 $112.56 29,922
2022-05-25 $105.54 $108.90 $105.54 $108.13 $107.99 29,370
2022-05-24 $107.75 $107.75 $105.10 $106.15 $106.01 49,350
2022-05-23 $108.65 $109.78 $107.50 $109.37 $109.23 35,850
2022-05-20 $111.00 $111.32 $104.89 $109.05 $108.91 113,889
2022-05-19 $108.65 $111.71 $108.65 $109.25 $109.11 34,995
2022-05-18 $112.88 $114.57 $108.94 $109.51 $109.37 39,583
2022-05-17 $112.60 $115.33 $112.53 $115.01 $114.86 46,797
2022-05-16 $110.60 $111.66 $109.34 $109.68 $109.54 20,718
2022-05-13 $108.39 $112.37 $107.99 $111.45 $111.31 30,256
2022-05-12 $103.70 $106.53 $103.13 $105.89 $105.75 53,365
2022-05-11 $107.21 $109.81 $104.62 $104.73 $104.59 37,060
2022-05-10 $109.39 $110.13 $105.70 $108.18 $108.04 103,488
2022-05-09 $109.60 $110.72 $105.91 $106.41 $106.27 38,658
2022-05-06 $111.71 $114.19 $109.49 $112.09 $111.94 62,062
2022-05-05 $116.24 $116.24 $111.55 $113.03 $112.88 210,672
2022-05-04 $114.84 $118.86 $111.45 $118.69 $118.54 199,686
2022-05-03 $112.41 $114.41 $112.02 $113.63 $113.48 25,123
2022-05-02 $109.32 $113.01 $108.68 $112.89 $112.74 38,511
2022-04-29 $111.75 $114.47 $109.16 $109.31 $109.17 23,135
2022-04-28 $110.11 $114.56 $108.74 $113.45 $113.30 31,534
2022-04-27 $106.94 $110.05 $106.77 $107.67 $107.53 27,846
2022-04-26 $111.12 $111.12 $108.00 $108.05 $107.91 41,988
2022-04-25 $109.70 $112.51 $109.10 $112.50 $112.35 48,417
2022-04-22 $112.56 $113.58 $110.34 $110.47 $110.33 25,823
2022-04-21 $117.36 $118.89 $112.44 $112.95 $112.80 29,952
2022-04-20 $118.00 $119.09 $115.65 $115.91 $115.76 27,987
2022-04-19 $113.26 $116.34 $113.26 $116.17 $116.02 30,698
2022-04-18 $111.36 $114.45 $111.36 $113.58 $113.43 32,120
2022-04-14 $115.35 $115.35 $111.76 $111.79 $111.64 36,517
2022-04-13 $113.37 $115.62 $112.61 $114.96 $114.81 33,768
2022-04-12 $114.93 $116.06 $112.24 $112.63 $112.48 135,678
2022-04-11 $113.71 $114.50 $112.52 $112.60 $112.45 352,908
2022-04-08 $117.83 $117.83 $115.14 $115.24 $115.09 43,598
2022-04-07 $117.76 $119.86 $116.35 $118.53 $118.38 58,287
2022-04-06 $119.52 $120.00 $117.28 $118.15 $118.00 48,460
2022-04-05 $127.81 $127.87 $121.89 $122.10 $121.94 59,552
2022-04-04 $127.87 $129.13 $127.60 $128.84 $128.67 24,376
2022-04-01 $130.57 $130.57 $125.72 $126.97 $126.81 62,318
2022-03-31 $132.92 $133.03 $129.60 $129.63 $129.46 25,291
2022-03-30 $137.87 $137.87 $132.36 $132.87 $132.70 50,232
2022-03-29 $137.51 $138.75 $136.10 $138.29 $138.11 43,295
2022-03-28 $133.59 $134.99 $131.57 $134.96 $134.78 24,009
2022-03-25 $134.98 $134.98 $132.09 $134.41 $134.24 39,477
2022-03-24 $131.08 $135.15 $130.11 $135.14 $134.96 26,108
2022-03-23 $131.39 $133.60 $129.59 $129.68 $129.51 66,083
2022-03-22 $131.90 $134.78 $131.90 $132.95 $132.78 41,258
2022-03-21 $132.69 $133.33 $130.03 $131.83 $131.66 28,174
2022-03-18 $129.12 $133.07 $128.58 $132.92 $132.62 61,829
2022-03-17 $126.96 $129.88 $126.46 $129.85 $129.56 73,383
2022-03-16 $123.25 $128.23 $123.08 $128.21 $127.92 140,177
2022-03-15 $116.53 $121.41 $116.53 $121.12 $120.85 70,802
2022-03-14 $118.99 $119.79 $115.10 $115.82 $115.56 31,470
2022-03-11 $123.63 $123.92 $119.40 $119.55 $119.28 24,994
2022-03-10 $121.63 $122.28 $119.42 $122.13 $121.86 17,761
2022-03-09 $123.46 $125.10 $122.77 $124.17 $123.89 135,077
2022-03-08 $116.01 $123.05 $115.20 $119.35 $119.08 142,326
2022-03-07 $122.33 $123.27 $116.00 $116.04 $115.78 170,789
2022-03-04 $125.44 $126.38 $120.97 $122.11 $121.84 37,092
2022-03-03 $130.94 $131.16 $126.23 $127.00 $126.72 18,288
2022-03-02 $126.24 $130.46 $126.24 $129.92 $129.63 22,029
2022-03-01 $129.93 $129.93 $124.14 $125.20 $124.92 35,971
2022-02-28 $129.20 $131.79 $127.95 $130.16 $129.87 81,538
2022-02-25 $129.50 $131.15 $127.29 $131.13 $130.84 55,762
2022-02-24 $118.14 $129.37 $118.14 $129.15 $128.86 61,163
2022-02-23 $128.05 $129.36 $123.11 $123.31 $123.04 44,719
2022-02-22 $126.67 $130.04 $124.94 $126.58 $126.30 47,520
2022-02-18 $130.83 $130.83 $127.15 $128.41 $128.12 34,941
2022-02-17 $133.96 $134.00 $130.37 $130.50 $130.21 30,828
2022-02-16 $133.76 $135.80 $132.17 $135.63 $135.33 20,154
2022-02-15 $130.51 $135.02 $130.49 $135.00 $134.70 27,662
2022-02-14 $127.18 $130.29 $125.76 $127.34 $127.06 56,294
2022-02-11 $133.77 $134.86 $126.07 $127.03 $126.75 41,163
2022-02-10 $134.55 $138.17 $133.06 $133.69 $133.39 34,599
2022-02-09 $135.50 $138.13 $133.80 $138.08 $137.77 34,922
2022-02-08 $129.07 $133.44 $129.07 $133.27 $132.97 40,725
2022-02-07 $130.26 $132.08 $129.26 $129.54 $129.25 33,134
2022-02-04 $128.31 $130.60 $126.45 $129.58 $129.29 35,156
2022-02-03 $131.42 $133.00 $127.93 $128.29 $128.00 72,631
2022-02-02 $134.44 $135.79 $132.25 $134.71 $134.41 169,298
2022-02-01 $132.41 $132.41 $128.76 $132.22 $131.93 55,115
2022-01-31 $123.81 $131.18 $123.81 $131.09 $130.80 68,599
2022-01-28 $120.47 $123.40 $117.06 $123.33 $123.06 83,692
2022-01-27 $127.87 $127.87 $120.22 $120.47 $120.20 170,887
2022-01-26 $128.96 $132.21 $125.53 $126.63 $126.35 115,889
2022-01-25 $126.27 $127.75 $123.81 $124.83 $124.55 74,878
2022-01-24 $124.74 $129.83 $120.64 $129.77 $129.48 197,948
2022-01-21 $128.81 $132.92 $127.31 $127.54 $127.26 176,104
2022-01-20 $135.09 $136.80 $129.93 $130.01 $129.72 59,130
2022-01-19 $140.00 $141.07 $133.89 $134.10 $133.80 128,940
2022-01-18 $143.79 $144.08 $138.30 $138.56 $138.25 69,994
2022-01-14 $141.22 $146.11 $141.22 $146.05 $145.73 41,822
2022-01-13 $148.54 $149.50 $141.81 $142.29 $141.97 38,429
2022-01-12 $146.99 $147.99 $144.63 $146.23 $145.90 45,449
2022-01-11 $143.13 $145.73 $141.84 $145.27 $144.95 55,495
2022-01-10 $140.98 $143.12 $137.85 $142.99 $142.67 76,940
2022-01-07 $148.60 $149.02 $142.80 $143.01 $142.69 47,503
2022-01-06 $146.91 $149.21 $145.23 $148.43 $148.10 105,181
2022-01-05 $153.26 $153.92 $147.20 $147.31 $146.98 101,252
2022-01-04 $156.88 $157.20 $150.68 $154.02 $153.68 94,078
2022-01-03 $154.60 $156.50 $153.59 $155.95 $155.60 50,130
2021-12-31 $153.17 $154.14 $153.14 $153.52 $153.18 24,627
2021-12-30 $154.23 $154.92 $152.75 $152.89 $152.55 28,565
2021-12-29 $153.66 $154.67 $153.23 $154.19 $153.85 23,913
2021-12-28 $156.42 $156.42 $152.41 $153.35 $153.01 42,828
2021-12-27 $150.85 $155.55 $150.85 $155.43 $155.08 55,317
2021-12-23 $148.50 $150.49 $148.50 $150.00 $149.67 45,490
2021-12-22 $146.64 $147.98 $144.84 $147.98 $147.65 21,498
2021-12-21 $144.94 $146.80 $143.10 $146.69 $146.36 37,398
2021-12-20 $141.01 $142.57 $139.83 $141.93 $141.61 44,200
2021-12-17 $141.63 $145.24 $140.92 $143.50 $143.14 38,707
2021-12-16 $151.44 $151.48 $142.17 $143.12 $142.76 58,158
2021-12-15 $145.65 $150.29 $142.88 $150.20 $149.82 36,612
2021-12-14 $144.59 $145.24 $143.00 $144.84 $144.47 44,690
2021-12-13 $151.32 $151.32 $145.89 $146.05 $145.68 52,672
2021-12-10 $153.17 $153.17 $149.12 $150.61 $150.23 26,247
2021-12-09 $153.73 $155.36 $150.14 $150.31 $149.93 41,164
2021-12-08 $154.94 $154.94 $152.64 $154.61 $154.22 38,869
2021-12-07 $149.98 $154.85 $149.98 $154.64 $154.25 44,849
2021-12-06 $147.26 $147.81 $141.92 $146.42 $146.05 40,592
2021-12-03 $150.44 $151.45 $145.01 $147.19 $146.82 43,404
2021-12-02 $148.23 $150.18 $145.86 $148.88 $148.50 32,950
2021-12-01 $151.77 $154.61 $148.83 $148.97 $148.59 67,342
2021-11-30 $151.46 $152.50 $147.90 $149.27 $148.89 50,915
2021-11-29 $149.48 $152.22 $148.48 $152.15 $151.76 59,525
2021-11-26 $149.50 $149.99 $145.52 $146.88 $146.51 44,245
2021-11-24 $149.23 $151.63 $147.89 $151.55 $151.17 27,349
2021-11-23 $151.16 $152.38 $147.66 $150.45 $150.07 55,934
2021-11-22 $154.53 $155.86 $151.04 $151.11 $150.73 57,981
2021-11-19 $153.55 $154.52 $152.50 $153.35 $152.96 54,432
2021-11-18 $154.11 $154.11 $151.54 $153.53 $153.14 49,614
2021-11-17 $153.67 $154.10 $151.57 $152.44 $152.05 44,909
2021-11-16 $150.20 $153.35 $149.96 $153.27 $152.88 33,732
2021-11-15 $151.77 $151.77 $149.50 $150.63 $150.25 43,353
2021-11-12 $149.50 $150.83 $149.00 $150.37 $149.99 30,987
2021-11-11 $148.14 $148.86 $147.13 $148.86 $148.48 28,247
2021-11-10 $147.75 $149.57 $145.35 $145.98 $145.61 44,297
2021-11-09 $150.80 $150.90 $148.63 $150.01 $149.63 73,973
2021-11-08 $150.29 $150.85 $149.00 $149.75 $149.37 128,238
2021-11-05 $147.91 $150.49 $147.72 $149.02 $148.64 116,955
2021-11-04 $143.34 $146.46 $142.28 $146.30 $145.93 68,582
2021-11-03 $140.66 $142.51 $139.86 $142.37 $142.01 56,579
2021-11-02 $139.32 $140.35 $139.32 $140.17 $139.81 72,300
2021-11-01 $136.00 $139.15 $136.00 $139.15 $138.80 64,111
2021-10-29 $134.01 $135.87 $133.92 $135.86 $135.52 76,678
2021-10-28 $131.91 $134.95 $131.91 $134.68 $134.34 42,509
2021-10-27 $130.58 $131.33 $129.30 $129.81 $129.48 26,886
2021-10-26 $133.06 $133.20 $130.92 $131.40 $131.07 25,957
2021-10-25 $131.64 $132.67 $131.27 $131.96 $131.63 19,301
2021-10-22 $131.25 $133.23 $130.90 $130.95 $130.62 30,094
2021-10-21 $129.09 $131.09 $128.77 $131.02 $130.69 36,494
2021-10-20 $129.14 $129.83 $128.83 $129.49 $129.16 25,616
2021-10-19 $128.27 $129.80 $128.27 $129.58 $129.25 14,451
2021-10-18 $126.47 $127.99 $125.57 $127.94 $127.62 54,253
2021-10-15 $127.78 $127.79 $126.89 $127.06 $126.74 32,382
2021-10-14 $125.45 $126.60 $125.06 $126.54 $126.22 50,767
2021-10-13 $124.37 $124.43 $122.72 $122.97 $122.66 118,223
2021-10-12 $125.48 $125.93 $122.70 $123.11 $122.80 40,433
2021-10-11 $125.20 $126.74 $124.54 $124.90 $124.58 38,468
2021-10-08 $128.14 $128.14 $125.36 $125.47 $125.15 30,379
2021-10-07 $127.05 $128.42 $126.94 $127.08 $126.76 36,889
2021-10-06 $124.96 $125.83 $124.00 $125.43 $125.11 38,621
2021-10-05 $125.05 $126.73 $124.77 $125.91 $125.59 47,928
2021-10-04 $127.58 $127.58 $123.77 $124.36 $124.04 256,719
2021-10-01 $128.33 $129.00 $125.60 $128.02 $127.70 21,796
2021-09-30 $128.78 $129.86 $127.56 $127.56 $127.24 47,275
2021-09-29 $130.94 $130.94 $127.19 $127.68 $127.36 46,739
2021-09-28 $133.86 $133.86 $130.28 $130.49 $130.16 71,889
2021-09-27 $135.19 $136.30 $133.99 $135.92 $135.57 86,427
2021-09-24 $135.51 $136.69 $135.22 $136.17 $135.82 24,136
2021-09-23 $134.84 $136.75 $134.38 $136.46 $136.11 36,444
2021-09-22 $131.95 $134.16 $131.21 $133.83 $133.49 31,121
2021-09-21 $131.28 $131.47 $129.16 $130.86 $130.53 27,867
2021-09-20 $130.46 $130.88 $128.56 $130.44 $130.11 48,034
2021-09-17 $135.42 $135.42 $132.60 $133.52 $133.11 40,498
2021-09-16 $134.45 $135.94 $133.67 $135.51 $135.10 21,373
2021-09-15 $134.34 $135.14 $132.50 $135.06 $134.65 19,337
2021-09-14 $133.88 $135.05 $133.32 $134.10 $133.69 23,714
2021-09-13 $133.07 $133.46 $131.73 $133.43 $133.02 20,653
2021-09-10 $132.25 $133.99 $131.62 $131.66 $131.26 35,076
2021-09-09 $129.69 $131.70 $129.19 $130.76 $130.36 17,368
2021-09-08 $131.45 $131.45 $129.00 $129.76 $129.37 22,070
2021-09-07 $132.47 $132.49 $131.32 $132.18 $131.78 35,384
2021-09-03 $131.50 $132.44 $131.50 $132.18 $131.78 16,474
2021-09-02 $130.80 $131.43 $130.13 $131.32 $130.92 26,757
2021-09-01 $131.47 $131.47 $129.85 $129.86 $129.47 18,403
2021-08-31 $132.03 $132.03 $129.62 $130.63 $130.23 31,910
2021-08-30 $132.29 $132.66 $130.94 $131.81 $131.41 24,809
2021-08-27 $127.68 $131.52 $127.68 $131.23 $130.83 28,808
2021-08-26 $127.31 $128.25 $126.86 $127.51 $127.12 18,737
2021-08-25 $126.90 $128.54 $126.90 $127.68 $127.29 23,985
2021-08-24 $126.67 $127.22 $126.20 $126.60 $126.22 14,381
2021-08-23 $123.89 $125.99 $123.89 $125.99 $125.61 24,299
2021-08-20 $123.21 $123.51 $121.80 $122.99 $122.62 21,790
2021-08-19 $121.18 $123.12 $120.74 $122.59 $122.22 89,698
2021-08-18 $123.67 $124.49 $122.29 $122.42 $122.05 12,307
2021-08-17 $125.27 $125.27 $122.40 $123.68 $123.30 23,731
2021-08-16 $126.09 $126.86 $125.79 $126.45 $126.07 20,114
2021-08-13 $126.58 $127.18 $126.00 $126.81 $126.42 24,016
2021-08-12 $128.31 $128.31 $126.04 $126.49 $126.11 33,836
2021-08-11 $130.01 $130.40 $127.38 $128.98 $128.59 48,329
2021-08-10 $131.64 $131.64 $128.75 $129.45 $129.06 120,492
2021-08-09 $131.57 $131.89 $130.40 $131.20 $130.80 45,110
2021-08-06 $130.05 $131.61 $130.05 $131.21 $130.81 34,346
2021-08-05 $130.93 $131.65 $130.00 $130.41 $130.01 30,378
2021-08-04 $129.30 $131.20 $129.30 $130.65 $130.25 29,270
2021-08-03 $129.24 $129.31 $126.92 $129.11 $128.72 88,371
2021-08-02 $129.04 $130.82 $128.53 $128.74 $128.35 46,735
2021-07-30 $125.09 $127.97 $125.09 $127.86 $127.47 22,146
2021-07-29 $124.19 $126.51 $124.19 $126.32 $125.94 28,181
2021-07-28 $122.04 $124.71 $121.63 $124.12 $123.74 25,406
2021-07-27 $123.17 $123.24 $118.37 $121.05 $120.68 21,912
2021-07-26 $123.30 $124.17 $122.96 $123.61 $123.23 23,341
2021-07-23 $123.59 $123.84 $122.12 $123.76 $123.38 12,318
2021-07-22 $123.52 $123.76 $122.17 $122.86 $122.49 20,085
2021-07-21 $121.12 $124.27 $121.08 $124.27 $123.89 43,988
2021-07-20 $118.53 $121.18 $117.44 $120.53 $120.16 27,205
2021-07-19 $116.53 $118.03 $115.55 $117.79 $117.43 37,119
2021-07-16 $121.69 $122.00 $118.09 $118.12 $117.76 20,160
2021-07-15 $123.00 $123.00 $120.00 $120.90 $120.53 37,262
2021-07-14 $125.00 $126.40 $123.06 $123.13 $122.76 24,881
2021-07-13 $124.53 $124.53 $123.65 $123.84 $123.46 18,016
2021-07-12 $123.86 $124.84 $123.64 $124.84 $124.46 14,436
2021-07-09 $121.89 $123.80 $120.81 $123.64 $123.26 64,109
2021-07-08 $120.14 $122.06 $118.85 $121.04 $120.67 40,674
2021-07-07 $126.17 $126.17 $122.57 $122.97 $122.60 66,070
2021-07-06 $126.20 $126.24 $123.26 $125.01 $124.63 37,562
2021-07-02 $126.95 $126.95 $125.38 $125.90 $125.52 24,913
2021-07-01 $128.09 $128.09 $125.69 $125.93 $125.55 52,227
2021-06-30 $128.24 $128.57 $127.46 $128.38 $127.99 110,348
2021-06-29 $127.73 $128.39 $127.00 $128.16 $127.77 46,211
2021-06-28 $126.13 $128.00 $126.13 $127.60 $127.21 37,433
2021-06-25 $125.48 $126.15 $124.88 $125.10 $124.72 48,072
2021-06-24 $123.48 $125.40 $123.48 $125.27 $124.89 64,087
2021-06-23 $122.46 $123.02 $122.16 $122.40 $122.03 38,526
2021-06-22 $121.38 $122.21 $120.67 $121.97 $121.60 36,370
2021-06-21 $120.65 $121.44 $119.54 $121.34 $120.97 29,948
2021-06-18 $122.94 $122.94 $119.66 $120.46 $120.01 54,372
2021-06-17 $123.79 $125.34 $123.05 $124.45 $123.99 27,825
2021-06-16 $125.17 $125.66 $123.23 $124.12 $123.66 26,243
2021-06-15 $126.05 $126.63 $124.88 $125.07 $124.61 23,554
2021-06-14 $125.12 $126.48 $124.30 $126.06 $125.59 33,973
2021-06-11 $124.20 $124.91 $123.74 $124.83 $124.37 23,309
2021-06-10 $123.49 $124.58 $122.68 $124.01 $123.55 29,852
2021-06-09 $124.42 $124.42 $122.81 $122.91 $122.46 31,588
2021-06-08 $125.34 $125.34 $122.50 $123.50 $123.04 69,266
2021-06-07 $124.78 $124.78 $123.43 $124.08 $123.62 28,153
2021-06-04 $123.26 $125.19 $123.24 $125.06 $124.60 39,638
2021-06-03 $123.31 $123.31 $121.59 $122.07 $121.62 31,039
2021-06-02 $124.00 $124.80 $123.69 $124.45 $123.99 51,683
2021-06-01 $125.22 $126.19 $123.36 $124.03 $123.57 53,906
2021-05-28 $123.98 $124.80 $123.50 $124.24 $123.78 32,040
2021-05-27 $121.79 $123.63 $121.79 $123.43 $122.97 42,953
2021-05-26 $121.74 $122.45 $120.82 $122.02 $121.57 31,326
2021-05-25 $122.00 $122.69 $120.84 $121.30 $120.85 81,073
2021-05-24 $119.01 $121.50 $118.63 $120.95 $120.50 67,685
2021-05-21 $119.64 $119.64 $117.44 $117.78 $117.34 35,663
2021-05-20 $116.29 $119.07 $116.24 $118.62 $118.18 87,891
2021-05-19 $109.87 $115.17 $109.85 $115.03 $114.60 55,559
2021-05-18 $113.65 $114.33 $112.20 $112.27 $111.86 108,087
2021-05-17 $112.72 $113.08 $110.58 $113.08 $112.66 278,432
2021-05-14 $112.37 $114.71 $111.07 $113.86 $113.44 59,597
2021-05-13 $110.45 $112.38 $109.68 $110.50 $110.09 43,811
2021-05-12 $111.59 $112.44 $108.52 $108.80 $108.40 134,653
2021-05-11 $110.15 $114.20 $109.48 $114.04 $113.62 95,661
2021-05-10 $118.66 $118.66 $113.58 $113.58 $113.16 110,044
2021-05-07 $118.40 $120.15 $118.11 $119.74 $119.30 74,731
2021-05-06 $117.17 $117.17 $115.04 $117.17 $116.74 47,172
2021-05-05 $117.90 $118.64 $117.00 $117.48 $117.05 27,346
2021-05-04 $118.05 $118.31 $114.89 $116.74 $116.31 99,680
2021-05-03 $122.31 $122.31 $118.93 $119.44 $119.00 80,945
2021-04-30 $122.90 $123.56 $120.79 $121.11 $120.66 36,724
2021-04-29 $126.74 $126.95 $123.04 $124.71 $124.25 51,328
2021-04-28 $126.97 $127.12 $124.75 $124.80 $124.34 50,047
2021-04-27 $128.58 $128.58 $126.32 $126.75 $126.28 55,980
2021-04-26 $125.90 $128.07 $125.50 $127.76 $127.29 82,057
2021-04-23 $122.41 $125.73 $122.41 $125.32 $124.86 70,348
2021-04-22 $124.08 $124.08 $120.81 $121.47 $121.02 52,070
2021-04-21 $119.82 $124.16 $119.68 $124.16 $123.70 82,963
2021-04-20 $122.12 $122.34 $119.29 $119.89 $119.45 85,808
2021-04-19 $125.08 $125.29 $120.90 $122.45 $122.00 56,699
2021-04-16 $126.40 $126.40 $125.29 $125.65 $125.19 46,353
2021-04-15 $125.76 $126.02 $124.23 $125.69 $125.23 62,196
2021-04-14 $124.57 $126.24 $123.55 $124.10 $123.64 81,833
2021-04-13 $126.65 $126.82 $123.86 $124.94 $124.48 60,523
2021-04-12 $126.63 $126.63 $124.44 $125.71 $125.24 51,853
2021-04-09 $127.13 $127.20 $126.06 $126.94 $126.47 52,207
2021-04-08 $128.31 $128.31 $126.90 $127.95 $127.48 70,778
2021-04-07 $128.05 $128.05 $125.72 $126.69 $126.22 51,930
2021-04-06 $128.51 $129.20 $126.38 $127.61 $127.13 175,629
2021-04-05 $128.20 $129.55 $126.86 $129.10 $128.62 194,349
2021-04-01 $122.90 $126.15 $122.90 $126.15 $125.68 164,252
2021-03-31 $118.24 $121.11 $118.24 $120.42 $119.98 121,774
2021-03-30 $116.34 $116.99 $115.33 $116.54 $116.11 22,182
2021-03-29 $118.89 $118.89 $115.42 $116.57 $116.14 30,841
2021-03-26 $114.15 $119.38 $114.02 $119.38 $118.94 51,148
2021-03-25 $111.75 $114.10 $110.15 $113.79 $113.37 75,333
2021-03-24 $117.12 $117.86 $113.67 $113.67 $113.25 72,089
2021-03-23 $119.90 $119.90 $114.46 $115.06 $114.63 54,765
2021-03-22 $119.61 $120.75 $117.83 $119.36 $118.92 104,567
2021-03-19 $116.90 $118.40 $114.92 $117.55 $117.10 67,194
2021-03-18 $119.30 $119.76 $116.00 $116.01 $115.56 64,685
2021-03-17 $118.05 $122.13 $117.30 $121.25 $120.78 63,330
2021-03-16 $120.00 $122.00 $119.31 $120.09 $119.62 78,846
2021-03-15 $116.70 $118.59 $115.77 $118.52 $118.06 36,622
2021-03-12 $115.12 $116.08 $113.76 $115.88 $115.43 45,716
2021-03-11 $114.47 $117.09 $114.47 $116.76 $116.31 68,217
2021-03-10 $115.20 $115.64 $111.70 $111.70 $111.27 60,707
2021-03-09 $110.57 $114.61 $110.56 $113.74 $113.30 99,628
2021-03-08 $112.44 $113.19 $106.78 $106.78 $106.36 61,998
2021-03-05 $111.29 $112.58 $105.55 $112.47 $112.03 92,839
2021-03-04 $115.00 $115.44 $107.70 $109.42 $108.99 103,369
2021-03-03 $118.95 $119.46 $115.21 $115.73 $115.28 142,672
2021-03-02 $124.40 $124.40 $118.78 $118.78 $118.32 80,258
2021-03-01 $121.33 $124.02 $120.34 $124.02 $123.54 85,733
2021-02-26 $118.04 $119.99 $115.06 $118.66 $118.20 65,636
2021-02-25 $124.13 $124.27 $115.81 $116.35 $115.90 93,905
2021-02-24 $119.66 $125.48 $118.40 $125.48 $124.99 81,688
2021-02-23 $118.12 $120.81 $113.65 $119.95 $119.48 92,263
2021-02-22 $124.74 $125.22 $120.04 $120.79 $120.32 89,207
2021-02-19 $124.60 $126.70 $124.42 $125.90 $125.41 93,326
2021-02-18 $123.62 $123.89 $120.72 $122.42 $121.94 57,962
2021-02-17 $127.32 $127.32 $122.28 $125.48 $124.99 118,721
2021-02-16 $129.22 $130.45 $128.12 $128.50 $128.00 140,355
2021-02-12 $123.67 $127.07 $122.89 $127.07 $126.58 119,865
2021-02-11 $119.87 $123.87 $119.87 $123.87 $123.39 67,729
2021-02-10 $119.79 $119.84 $117.29 $118.31 $117.85 61,310
2021-02-09 $118.68 $119.20 $117.37 $118.88 $118.42 35,316
2021-02-08 $115.99 $118.75 $115.84 $118.75 $118.29 60,727
2021-02-05 $116.59 $116.59 $114.58 $114.80 $114.35 67,404
2021-02-04 $113.48 $115.41 $112.75 $115.41 $114.96 45,123
2021-02-03 $116.73 $116.73 $113.05 $113.34 $112.90 50,285
2021-02-02 $116.10 $116.42 $114.41 $115.97 $115.52 65,819
2021-02-01 $111.22 $114.23 $110.70 $113.96 $113.52 59,925
2021-01-29 $112.09 $112.32 $108.70 $109.16 $108.73 43,885
2021-01-28 $112.16 $113.11 $110.36 $111.43 $111.00 36,742
2021-01-27 $114.56 $114.75 $109.64 $109.94 $109.51 74,183
2021-01-26 $120.26 $120.26 $116.83 $116.92 $116.46 37,673
2021-01-25 $122.03 $122.38 $118.40 $119.55 $119.08 63,432
2021-01-22 $120.66 $121.24 $119.71 $120.49 $120.02 48,063
2021-01-21 $121.49 $121.53 $119.14 $120.98 $120.51 63,200
2021-01-20 $122.46 $122.83 $119.92 $120.49 $120.02 58,761
2021-01-19 $117.67 $120.94 $117.67 $120.78 $120.31 59,050
2021-01-15 $117.99 $117.99 $114.78 $115.71 $115.26 37,656
2021-01-14 $116.01 $119.08 $116.00 $118.02 $117.56 49,537
2021-01-13 $116.00 $116.10 $114.27 $114.84 $114.39 45,317
2021-01-12 $115.59 $116.59 $114.55 $115.91 $115.46 69,917
2021-01-11 $111.75 $115.06 $111.00 $114.56 $114.11 579,422
2021-01-08 $114.27 $114.36 $111.16 $112.20 $111.76 40,390
2021-01-07 $109.70 $112.41 $109.70 $112.23 $111.79 27,435
2021-01-06 $106.56 $109.64 $106.52 $107.85 $107.43 42,629
2021-01-05 $104.64 $107.33 $104.64 $107.33 $106.91 130,496
2021-01-04 $105.90 $108.04 $103.75 $104.94 $104.53 55,495
2020-12-31 $104.53 $105.02 $103.91 $104.93 $104.52 15,634
2020-12-30 $102.51 $104.88 $102.51 $104.68 $104.27 34,654
2020-12-29 $103.87 $103.87 $101.00 $101.63 $101.24 19,843
2020-12-28 $104.49 $104.55 $103.32 $103.37 $102.97 41,570
2020-12-24 $102.65 $103.19 $102.25 $103.17 $102.77 12,528
2020-12-23 $103.46 $103.46 $102.43 $102.43 $102.03 7,345
2020-12-22 $103.93 $103.93 $102.69 $103.23 $102.83 27,659
2020-12-21 $101.98 $103.42 $101.98 $103.22 $102.82 13,035
2020-12-18 $104.40 $105.00 $103.32 $103.62 $103.20 18,065
2020-12-17 $104.34 $104.34 $103.45 $103.87 $103.44 10,340
2020-12-16 $104.11 $104.75 $102.56 $103.43 $103.01 21,888
2020-12-15 $103.46 $104.00 $103.37 $103.71 $103.29 16,424
2020-12-14 $101.78 $102.59 $101.59 $102.25 $101.83 22,193
2020-12-11 $100.19 $101.52 $99.58 $100.49 $100.08 28,919
2020-12-10 $100.58 $101.95 $99.86 $101.35 $100.94 23,083
2020-12-09 $105.40 $105.40 $100.64 $101.23 $100.81 28,998
2020-12-08 $104.85 $105.60 $104.46 $105.22 $104.79 22,036
2020-12-07 $104.43 $104.78 $103.09 $104.77 $104.35 24,265
2020-12-04 $101.20 $103.68 $100.70 $103.62 $103.20 19,105
2020-12-03 $100.42 $101.46 $100.32 $100.33 $99.92 22,751
2020-12-02 $99.55 $100.22 $99.01 $99.93 $99.52 89,364
2020-12-01 $98.89 $99.84 $97.93 $99.52 $99.11 60,711
2020-11-30 $97.61 $97.71 $95.57 $97.56 $97.16 18,589
2020-11-27 $96.33 $97.44 $96.33 $97.16 $96.76 7,368
2020-11-25 $96.31 $96.31 $94.89 $95.46 $95.07 21,976
2020-11-24 $96.67 $96.67 $94.99 $96.10 $95.71 16,912
2020-11-23 $94.80 $95.73 $94.14 $95.64 $95.25 15,243
2020-11-20 $94.51 $95.39 $94.22 $94.22 $93.84 19,503
2020-11-19 $92.72 $94.24 $92.32 $94.24 $93.86 9,654
2020-11-18 $94.17 $94.25 $92.80 $92.80 $92.42 12,811
2020-11-17 $94.20 $94.20 $93.05 $93.67 $93.29 13,335
2020-11-16 $92.89 $94.22 $92.60 $94.18 $93.80 16,112
2020-11-13 $92.22 $93.18 $91.54 $92.12 $91.74 12,850
2020-11-12 $92.38 $92.38 $90.73 $91.00 $90.63 14,243
2020-11-11 $90.13 $92.28 $90.13 $92.09 $91.72 12,778
2020-11-10 $90.79 $90.80 $88.72 $88.92 $88.56 18,196
2020-11-09 $94.82 $95.11 $91.42 $91.46 $91.09 25,746
2020-11-06 $90.13 $92.22 $89.84 $92.07 $91.69 14,472
2020-11-05 $88.88 $90.40 $88.59 $90.36 $89.99 36,981
2020-11-04 $85.31 $86.97 $84.00 $86.76 $86.40 21,391
2020-11-03 $81.75 $83.58 $81.73 $83.48 $83.14 24,691
2020-11-02 $80.84 $81.53 $80.14 $80.96 $80.63 9,859
2020-10-30 $80.62 $80.62 $79.51 $80.27 $79.94 15,439
2020-10-29 $78.75 $81.96 $78.62 $81.50 $81.17 13,703
2020-10-28 $78.98 $79.51 $77.72 $77.72 $77.40 32,267
2020-10-27 $81.54 $81.54 $80.09 $80.34 $80.01 8,563
2020-10-26 $81.90 $82.57 $80.19 $81.09 $80.76 12,348
2020-10-23 $82.56 $82.98 $82.13 $82.76 $82.42 14,551
2020-10-22 $82.54 $82.71 $81.50 $82.40 $82.07 21,875
2020-10-21 $83.62 $83.62 $82.25 $82.25 $81.92 13,123
2020-10-20 $83.52 $83.90 $82.88 $83.19 $82.86 9,087
2020-10-19 $84.04 $84.51 $82.98 $82.98 $82.65 10,573
2020-10-16 $85.02 $85.02 $83.47 $83.47 $83.13 7,882
2020-10-15 $82.88 $84.43 $82.56 $84.25 $83.91 13,417
2020-10-14 $85.84 $85.84 $83.94 $84.42 $84.08 33,718
2020-10-13 $85.37 $85.75 $84.85 $85.42 $85.08 13,107
2020-10-12 $85.48 $85.61 $84.96 $85.35 $85.00 25,485
2020-10-09 $83.10 $84.30 $83.10 $84.18 $83.84 26,731
2020-10-08 $81.60 $82.22 $81.45 $82.22 $81.89 13,491
2020-10-07 $80.31 $81.09 $80.31 $80.88 $80.55 17,087
2020-10-06 $79.54 $81.44 $79.18 $79.39 $79.07 22,385
2020-10-05 $77.89 $79.63 $77.89 $79.63 $79.31 20,368
2020-10-02 $77.64 $78.41 $77.01 $77.08 $76.77 21,468
2020-10-01 $78.77 $79.71 $78.44 $79.51 $79.19 15,283
2020-09-30 $77.49 $78.26 $77.34 $77.42 $77.10 13,730
2020-09-29 $76.57 $77.90 $76.57 $77.48 $77.16 21,697
2020-09-28 $76.03 $76.82 $75.79 $76.79 $76.48 12,713
2020-09-25 $74.03 $75.01 $72.90 $74.73 $74.43 14,321
2020-09-24 $72.36 $74.90 $72.01 $73.86 $73.56 20,752
2020-09-23 $75.13 $75.14 $72.83 $72.89 $72.60 19,180
2020-09-22 $74.57 $74.93 $73.37 $74.93 $74.62 7,671
2020-09-21 $72.56 $74.21 $72.48 $74.21 $73.91 11,583
2020-09-18 $75.47 $75.48 $73.14 $74.26 $73.90 11,986
2020-09-17 $73.01 $74.78 $73.01 $74.71 $74.35 9,371
2020-09-16 $75.60 $76.15 $74.85 $74.96 $74.59 33,720
2020-09-15 $75.49 $75.66 $75.00 $75.29 $74.92 11,959
2020-09-14 $73.40 $74.62 $73.40 $74.41 $74.05 13,688
2020-09-11 $72.89 $73.67 $71.64 $72.07 $71.72 33,688
2020-09-10 $74.12 $74.42 $72.30 $72.49 $72.14 16,016
2020-09-09 $73.78 $74.10 $72.73 $73.40 $73.04 59,452
2020-09-08 $73.74 $74.00 $71.95 $71.95 $71.60 51,983
2020-09-04 $77.96 $78.59 $74.08 $77.13 $76.75 50,586
2020-09-03 $83.25 $83.25 $78.20 $78.68 $78.29 62,181
2020-09-02 $82.74 $84.54 $82.09 $84.31 $83.90 39,533
2020-09-01 $80.94 $81.96 $80.66 $81.96 $81.56 16,580
2020-08-31 $81.27 $81.27 $80.20 $80.57 $80.18 16,876
2020-08-28 $79.90 $81.17 $79.70 $81.17 $80.77 16,323
2020-08-27 $81.68 $81.68 $79.21 $79.62 $79.23 29,970
2020-08-26 $82.21 $82.21 $81.15 $81.60 $81.20 19,772
2020-08-25 $80.96 $81.65 $80.90 $81.61 $81.21 7,899
2020-08-24 $80.90 $81.41 $80.25 $80.77 $80.38 43,841
2020-08-21 $80.22 $80.22 $79.52 $80.18 $79.79 8,500
2020-08-20 $80.77 $80.77 $79.88 $80.18 $79.79 16,192
2020-08-19 $82.49 $82.49 $81.10 $81.20 $80.80 16,047
2020-08-18 $83.43 $83.43 $81.95 $82.21 $81.81 13,327
2020-08-17 $83.00 $83.58 $82.79 $83.19 $82.78 26,345
2020-08-14 $82.61 $83.12 $81.80 $82.13 $81.73 20,788
2020-08-13 $83.31 $83.31 $81.81 $82.20 $81.80 25,317
2020-08-12 $80.70 $83.20 $80.51 $83.08 $82.67 106,900
2020-08-11 $81.00 $81.60 $79.82 $79.94 $79.55 13,815
2020-08-10 $81.93 $81.93 $80.23 $81.14 $80.74 11,638
2020-08-07 $83.06 $83.06 $80.71 $81.73 $81.33 22,375
2020-08-06 $83.25 $83.31 $82.55 $83.15 $82.74 40,740
2020-08-05 $84.08 $84.08 $82.67 $83.34 $82.93 23,136
2020-08-04 $83.23 $83.71 $82.90 $83.71 $83.30 23,914
2020-08-03 $81.62 $83.37 $81.62 $83.23 $82.82 50,509
2020-07-31 $81.77 $81.77 $79.79 $81.05 $80.65 33,290
2020-07-30 $78.85 $81.43 $78.85 $81.41 $81.01 29,144
2020-07-29 $77.84 $78.94 $77.64 $78.61 $78.23 17,348
2020-07-28 $77.94 $77.94 $76.80 $76.87 $76.49 24,455
2020-07-27 $76.61 $78.29 $76.47 $78.20 $77.82 70,612
2020-07-24 $76.07 $76.54 $74.58 $75.83 $75.46 17,987
2020-07-23 $78.21 $79.35 $76.80 $77.44 $77.06 13,406
2020-07-22 $77.64 $78.33 $77.31 $77.96 $77.58 22,895
2020-07-21 $78.75 $78.75 $77.25 $77.53 $77.15 20,896
2020-07-20 $76.29 $77.97 $75.92 $77.88 $77.50 14,830
2020-07-17 $75.68 $76.29 $75.30 $75.95 $75.58 17,998
2020-07-16 $74.87 $75.18 $74.43 $75.18 $74.81 12,860
2020-07-15 $76.64 $76.64 $74.52 $75.66 $75.29 78,500
2020-07-14 $74.02 $76.03 $73.17 $76.02 $75.65 16,192
2020-07-13 $77.31 $78.10 $74.68 $74.68 $74.32 20,377
2020-07-10 $76.33 $76.33 $75.46 $76.06 $75.69 19,900
2020-07-09 $75.92 $77.14 $74.98 $76.75 $76.38 21,816
2020-07-08 $75.45 $75.71 $74.65 $75.71 $75.34 44,022
2020-07-07 $75.07 $75.88 $74.19 $74.19 $73.83 29,650
2020-07-06 $74.84 $75.85 $74.84 $75.57 $75.20 43,928
2020-07-02 $73.28 $74.07 $73.03 $73.34 $72.98 94,332
2020-07-01 $73.08 $73.08 $72.05 $72.05 $71.70 57,022
2020-06-30 $71.25 $73.31 $71.25 $73.09 $72.73 24,195
2020-06-29 $70.47 $70.81 $69.26 $70.78 $70.43 15,120
2020-06-26 $72.02 $72.02 $70.22 $70.30 $69.96 22,329
2020-06-25 $71.03 $72.07 $69.92 $72.02 $71.67 22,729
2020-06-24 $72.32 $72.64 $70.60 $71.20 $70.85 20,855
2020-06-23 $73.42 $73.52 $72.69 $72.72 $72.36 28,623
2020-06-22 $72.21 $72.86 $71.03 $72.69 $72.34 40,741
2020-06-19 $73.55 $74.01 $72.14 $72.26 $71.82 31,274
2020-06-18 $72.92 $73.21 $72.39 $72.68 $72.24 21,319
2020-06-17 $73.08 $73.78 $72.73 $73.16 $72.72 31,091
2020-06-16 $72.92 $73.50 $71.45 $72.26 $71.82 28,124
2020-06-15 $67.78 $70.79 $67.72 $70.64 $70.21 19,145
2020-06-12 $70.71 $70.97 $67.73 $69.48 $69.06 31,928
2020-06-11 $71.61 $71.80 $68.41 $68.41 $68.00 38,453
2020-06-10 $74.54 $74.54 $73.83 $73.92 $73.47 24,460
2020-06-09 $73.00 $74.50 $72.64 $74.00 $73.55 24,756
2020-06-08 $74.76 $74.76 $73.18 $73.65 $73.20 41,668
2020-06-05 $73.78 $75.09 $73.63 $74.39 $73.94 35,443
2020-06-04 $71.12 $72.54 $71.07 $72.17 $71.73 20,591
2020-06-03 $70.00 $71.84 $70.00 $71.47 $71.04 31,674
2020-06-02 $68.89 $69.52 $68.06 $69.52 $69.10 122,541
2020-06-01 $68.54 $69.36 $68.37 $68.69 $68.27 93,869
2020-05-29 $67.65 $68.92 $67.08 $68.92 $68.50 31,234
2020-05-28 $68.79 $69.59 $67.01 $67.23 $66.82 30,465
2020-05-27 $68.71 $69.07 $65.94 $69.07 $68.65 12,050
2020-05-26 $69.18 $69.71 $68.27 $68.34 $67.93 16,239
2020-05-22 $67.14 $67.24 $66.40 $67.20 $66.79 8,619
2020-05-21 $68.59 $68.82 $66.83 $66.83 $66.43 11,929
2020-05-20 $68.39 $69.33 $68.05 $68.48 $68.07 33,288
2020-05-19 $66.87 $68.61 $66.87 $67.00 $66.59 33,180
2020-05-18 $65.13 $66.90 $65.13 $66.82 $66.42 20,252
2020-05-15 $62.85 $63.69 $62.46 $63.46 $63.08 17,808
2020-05-14 $62.43 $64.98 $61.46 $64.98 $64.59 28,096
2020-05-13 $64.36 $65.03 $62.11 $62.99 $62.61 28,376
2020-05-12 $67.15 $67.29 $64.78 $64.78 $64.39 16,382
2020-05-11 $65.81 $67.10 $65.23 $66.60 $66.20 19,399
2020-05-08 $64.87 $66.28 $64.87 $66.27 $65.87 22,485
2020-05-07 $63.76 $64.51 $63.55 $63.94 $63.55 17,938
2020-05-06 $62.50 $63.77 $62.46 $62.81 $62.43 15,472
2020-05-05 $61.65 $63.24 $61.43 $61.79 $61.42 20,038
2020-05-04 $59.35 $60.64 $59.25 $60.61 $60.24 16,931
2020-05-01 $61.82 $61.96 $59.68 $60.03 $59.67 23,045
2020-04-30 $66.20 $66.20 $63.66 $63.66 $63.27 17,292
2020-04-29 $64.03 $66.52 $63.81 $66.38 $65.98 53,418
2020-04-28 $64.03 $64.03 $62.62 $62.62 $62.24 13,291
2020-04-27 $62.18 $63.34 $62.18 $62.79 $62.41 19,509
2020-04-24 $60.23 $61.61 $59.80 $61.52 $61.15 26,156
2020-04-23 $61.01 $61.44 $60.34 $60.41 $60.04 28,233
2020-04-22 $59.40 $61.08 $58.99 $60.84 $60.47 45,067
2020-04-21 $59.29 $59.45 $57.35 $57.45 $57.10 40,584
2020-04-20 $61.00 $61.82 $60.48 $60.49 $60.12 35,925
2020-04-17 $62.53 $62.66 $61.08 $61.76 $61.39 25,101
2020-04-16 $60.74 $61.34 $59.93 $61.30 $60.93 56,507
2020-04-15 $59.98 $60.02 $58.83 $59.67 $59.31 33,758
2020-04-14 $60.28 $61.43 $60.28 $61.39 $61.02 21,037
2020-04-13 $58.02 $58.82 $57.75 $58.82 $58.46 21,772
2020-04-09 $60.16 $60.91 $57.96 $58.37 $58.02 50,642
2020-04-08 $58.46 $59.58 $57.84 $59.29 $58.93 24,284
2020-04-07 $59.88 $59.88 $57.38 $57.47 $57.12 50,466
2020-04-06 $53.67 $57.46 $53.67 $57.40 $57.05 36,805
2020-04-03 $52.39 $52.87 $50.60 $51.52 $51.21 13,838
2020-04-02 $51.21 $52.64 $51.21 $52.53 $52.21 162,527
2020-04-01 $52.76 $53.86 $51.00 $51.58 $51.27 36,898
2020-03-31 $55.79 $56.29 $54.00 $54.34 $54.01 39,431
2020-03-30 $54.58 $56.04 $54.26 $55.70 $55.36 28,041
2020-03-27 $54.98 $55.65 $53.92 $53.92 $53.59 39,755
2020-03-26 $54.13 $56.77 $54.08 $56.73 $56.39 67,317
2020-03-25 $53.74 $55.48 $51.63 $52.99 $52.67 62,747
2020-03-24 $51.07 $53.40 $51.07 $53.12 $52.80 46,669
2020-03-23 $46.69 $48.41 $45.79 $47.99 $47.70 62,477
2020-03-20 $49.75 $50.59 $46.43 $46.49 $46.16 54,816
2020-03-19 $46.30 $49.16 $45.09 $48.05 $47.71 30,839
2020-03-18 $48.53 $50.15 $44.68 $46.69 $46.36 53,448
2020-03-17 $48.83 $52.01 $46.57 $51.83 $51.46 48,529
2020-03-16 $48.40 $51.85 $47.02 $47.39 $47.05 36,095
2020-03-13 $52.82 $54.99 $50.40 $54.99 $54.60 39,758
2020-03-12 $52.10 $54.23 $48.88 $50.13 $49.77 200,283
2020-03-11 $57.71 $58.29 $55.87 $56.44 $56.04 31,899
2020-03-10 $58.51 $59.57 $56.48 $59.57 $59.15 21,190
2020-03-09 $55.75 $58.85 $55.69 $56.00 $55.60 65,524
2020-03-06 $61.23 $62.13 $59.95 $61.45 $61.01 44,028
2020-03-05 $63.54 $64.79 $62.77 $63.34 $62.89 24,741
2020-03-04 $63.99 $65.41 $63.19 $65.40 $64.94 24,638
2020-03-03 $64.96 $65.84 $62.07 $62.65 $62.20 166,695
2020-03-02 $63.92 $64.51 $61.77 $64.51 $64.05 41,999
2020-02-28 $58.79 $62.70 $58.52 $62.70 $62.25 64,277
2020-02-27 $62.06 $63.46 $60.80 $61.47 $61.03 60,602
2020-02-26 $64.48 $65.77 $63.95 $64.27 $63.81 61,824
2020-02-25 $67.22 $67.22 $64.11 $64.30 $63.84 48,220
2020-02-24 $66.64 $67.51 $65.91 $66.53 $66.06 94,269
2020-02-21 $72.05 $72.05 $69.71 $70.06 $69.56 33,635
2020-02-20 $73.33 $73.33 $70.90 $72.43 $71.92 21,553
2020-02-19 $72.33 $73.40 $72.33 $73.32 $72.80 33,315
2020-02-18 $71.60 $71.89 $71.17 $71.60 $71.09 47,965
2020-02-14 $73.54 $73.87 $72.36 $72.72 $72.20 25,445
2020-02-13 $72.84 $73.75 $72.49 $73.17 $72.65 41,136
2020-02-12 $72.86 $73.28 $72.62 $73.24 $72.72 47,997
2020-02-11 $71.27 $72.50 $71.27 $72.03 $71.52 30,208
2020-02-10 $68.87 $70.39 $68.75 $70.39 $69.89 25,110
2020-02-07 $70.12 $70.17 $69.33 $69.34 $68.85 41,189
2020-02-06 $70.97 $70.97 $70.00 $70.53 $70.03 26,443
2020-02-05 $70.63 $70.89 $69.66 $70.68 $70.18 68,369
2020-02-04 $68.91 $69.45 $68.61 $69.39 $68.90 232,234
2020-02-03 $66.59 $67.38 $66.59 $67.22 $66.74 70,992
2020-01-31 $68.49 $68.49 $66.12 $66.45 $65.98 38,650
2020-01-30 $68.64 $69.41 $67.76 $69.02 $68.53 32,372
2020-01-29 $69.78 $70.00 $68.77 $68.92 $68.43 25,529
2020-01-28 $69.07 $69.76 $68.62 $69.62 $69.13 15,304
2020-01-27 $68.89 $69.00 $68.02 $68.24 $67.75 39,295
2020-01-24 $73.24 $73.24 $70.46 $71.06 $70.55 37,503
2020-01-23 $71.91 $72.39 $71.31 $72.37 $71.86 21,046
2020-01-22 $71.75 $72.35 $71.55 $71.64 $71.13 33,804
2020-01-21 $70.80 $71.36 $70.74 $70.94 $70.44 23,639
2020-01-17 $70.87 $71.07 $70.31 $71.06 $70.55 28,845
2020-01-16 $69.46 $70.37 $69.46 $70.37 $69.87 34,198
2020-01-15 $69.76 $69.76 $68.61 $68.88 $68.39 35,155
2020-01-14 $69.55 $70.13 $69.05 $69.68 $69.18 31,891
2020-01-13 $68.89 $69.41 $68.63 $69.37 $68.88 66,849
2020-01-10 $69.16 $69.16 $68.14 $68.27 $67.78 28,009
2020-01-09 $69.15 $69.27 $68.16 $68.65 $68.16 52,424
2020-01-08 $68.06 $68.66 $67.81 $68.25 $67.76 22,168
2020-01-07 $67.48 $68.39 $67.31 $68.03 $67.55 42,868
2020-01-06 $66.74 $67.13 $66.37 $66.87 $66.39 37,902
2020-01-03 $67.50 $68.12 $67.31 $67.65 $67.17 181,761
2020-01-02 $68.10 $68.35 $67.62 $68.35 $67.86 56,093
2019-12-31 $66.93 $67.34 $66.78 $67.16 $66.68 46,604
2019-12-30 $67.56 $67.56 $66.44 $67.00 $66.52 208,924
2019-12-27 $68.24 $68.24 $67.39 $67.53 $67.05 44,340
2019-12-26 $67.97 $68.03 $67.69 $68.03 $67.55 15,312
2019-12-24 $67.58 $67.75 $67.31 $67.75 $67.27 25,337
2019-12-23 $67.70 $67.70 $67.24 $67.45 $66.97 16,864
2019-12-20 $66.96 $67.33 $66.75 $67.30 $66.73 21,674
2019-12-19 $66.46 $66.60 $65.94 $66.59 $66.03 13,188
2019-12-18 $66.15 $66.25 $65.88 $66.02 $65.46 15,364
2019-12-17 $65.99 $66.13 $65.60 $66.12 $65.56 25,624
2019-12-16 $65.67 $66.17 $65.66 $65.68 $65.13 28,705
2019-12-13 $65.18 $65.75 $64.60 $64.85 $64.30 26,203
2019-12-12 $63.54 $65.10 $63.45 $65.10 $64.55 66,004
2019-12-11 $62.47 $63.62 $62.47 $63.56 $63.02 9,215
2019-12-10 $62.12 $62.58 $61.91 $62.28 $61.75 24,261
2019-12-09 $62.39 $62.44 $61.87 $61.87 $61.35 6,231
2019-12-06 $62.00 $62.65 $62.00 $62.40 $61.87 19,480
2019-12-05 $61.39 $61.79 $61.20 $61.36 $60.84 26,733
2019-12-04 $61.25 $61.39 $61.10 $61.27 $60.75 27,302
2019-12-03 $60.06 $60.47 $59.88 $60.45 $59.94 63,972
2019-12-02 $62.44 $62.44 $61.25 $61.32 $60.80 69,873
2019-11-29 $62.86 $62.86 $62.32 $62.32 $61.79 16,035
2019-11-27 $62.96 $63.08 $62.80 $63.08 $62.55 14,641
2019-11-26 $62.98 $62.98 $62.50 $62.62 $62.09 18,703
2019-11-25 $61.88 $63.07 $61.88 $63.07 $62.54 23,479
2019-11-22 $61.72 $61.79 $61.14 $61.31 $60.79 23,623
2019-11-21 $61.88 $61.88 $61.17 $61.35 $60.83 27,441
2019-11-20 $62.86 $63.01 $62.03 $62.31 $61.78 48,862
2019-11-19 $63.79 $63.80 $62.97 $63.05 $62.52 18,538
2019-11-18 $63.82 $63.91 $63.47 $63.47 $62.93 41,075
2019-11-15 $64.15 $64.50 $63.74 $63.95 $63.41 81,445
2019-11-14 $63.37 $63.47 $63.13 $63.37 $62.84 22,424
2019-11-13 $63.34 $63.70 $62.90 $63.59 $63.05 35,417
2019-11-12 $63.50 $63.94 $63.41 $63.61 $63.07 30,578
2019-11-11 $62.80 $63.28 $62.64 $63.19 $62.66 12,435
2019-11-08 $62.87 $63.23 $62.50 $63.22 $62.69 31,050
2019-11-07 $63.77 $63.93 $62.90 $63.06 $62.53 34,944
2019-11-06 $63.29 $63.29 $62.38 $62.85 $62.32 23,478
2019-11-05 $63.32 $63.70 $63.08 $63.41 $62.88 15,050
2019-11-04 $63.30 $63.42 $62.98 $63.26 $62.73 21,648
2019-11-01 $61.72 $62.52 $61.63 $62.52 $61.99 19,580
2019-10-31 $61.58 $61.58 $60.71 $61.23 $60.71 16,613
2019-10-30 $61.92 $62.06 $61.47 $61.65 $61.13 18,542
2019-10-29 $61.85 $62.26 $61.67 $61.73 $61.21 26,601
2019-10-28 $60.80 $61.56 $60.80 $61.51 $60.99 21,637
2019-10-25 $59.51 $60.41 $59.51 $60.41 $59.90 27,975
2019-10-24 $58.61 $59.36 $58.55 $59.36 $58.86 18,416
2019-10-23 $58.12 $58.29 $57.75 $57.87 $57.38 14,107
2019-10-22 $59.62 $59.68 $58.90 $58.91 $58.41 20,134
2019-10-21 $59.28 $59.59 $59.03 $59.48 $58.98 37,622
2019-10-18 $59.31 $59.35 $58.13 $58.72 $58.22 16,115
2019-10-17 $59.69 $59.99 $59.18 $59.42 $58.92 9,676
2019-10-16 $59.54 $59.85 $58.94 $59.02 $58.52 23,329
2019-10-15 $58.81 $59.92 $58.81 $59.79 $59.29 13,824
2019-10-14 $58.65 $58.65 $58.40 $58.48 $57.99 6,623
2019-10-11 $58.58 $59.36 $58.58 $58.71 $58.22 40,314
2019-10-10 $57.11 $58.05 $56.90 $57.52 $57.04 37,691
2019-10-09 $56.87 $57.36 $56.80 $57.01 $56.53 75,476
2019-10-08 $57.33 $57.33 $56.13 $56.19 $55.72 21,511
2019-10-07 $58.35 $58.61 $58.04 $58.06 $57.57 15,989
2019-10-04 $57.71 $58.53 $57.69 $58.49 $58.00 18,577
2019-10-03 $56.49 $57.44 $55.93 $57.36 $56.88 25,672
2019-10-02 $56.76 $56.98 $56.13 $56.46 $55.98 36,902
2019-10-01 $58.26 $58.87 $57.17 $57.17 $56.69 25,022
2019-09-30 $57.64 $57.93 $57.52 $57.81 $57.32 13,880
2019-09-27 $58.54 $58.62 $57.06 $57.39 $56.91 39,670
2019-09-26 $59.09 $59.13 $58.53 $58.91 $58.41 11,627
2019-09-25 $57.87 $59.18 $57.43 $59.07 $58.57 15,229
2019-09-24 $59.43 $59.58 $57.85 $58.03 $57.54 38,392
2019-09-23 $58.68 $59.45 $58.42 $59.08 $58.58 44,359
2019-09-20 $59.51 $59.66 $58.52 $58.82 $58.23 52,740
2019-09-19 $60.16 $60.30 $59.66 $59.67 $59.07 19,609
2019-09-18 $59.84 $59.97 $59.27 $59.96 $59.36 9,047
2019-09-17 $59.64 $59.95 $59.19 $59.88 $59.28 23,906
2019-09-16 $59.49 $59.93 $59.35 $59.73 $59.13 17,630
2019-09-13 $60.14 $60.53 $59.86 $60.11 $59.50 29,900
2019-09-12 $60.36 $60.48 $59.60 $60.14 $59.53 60,373
2019-09-11 $59.11 $59.95 $58.99 $59.95 $59.35 30,880
2019-09-10 $58.57 $58.84 $58.13 $58.84 $58.25 23,248
2019-09-09 $58.77 $59.24 $58.57 $58.83 $58.24 13,417
2019-09-06 $58.48 $58.75 $58.28 $58.50 $57.91 9,367
2019-09-05 $57.87 $59.10 $57.87 $58.40 $57.81 17,359
2019-09-04 $56.37 $56.92 $56.37 $56.92 $56.35 16,304
2019-09-03 $55.97 $56.01 $55.27 $55.56 $55.00 16,430
2019-08-30 $56.66 $56.84 $56.23 $56.51 $55.94 13,223
2019-08-29 $55.43 $56.22 $55.43 $55.95 $55.39 15,573
2019-08-28 $53.96 $54.75 $53.73 $54.67 $54.12 17,279
2019-08-27 $54.73 $55.16 $54.06 $54.27 $53.72 17,899
2019-08-26 $55.14 $55.14 $54.37 $54.58 $54.03 17,593
2019-08-23 $56.10 $56.39 $54.28 $54.44 $53.89 63,530
2019-08-22 $56.88 $56.99 $56.17 $56.73 $56.16 20,668
2019-08-21 $57.05 $57.06 $56.57 $56.83 $56.26 37,455
2019-08-20 $56.62 $56.90 $56.41 $56.52 $55.95 15,496
2019-08-19 $57.25 $57.38 $56.74 $56.75 $56.18 19,474
2019-08-16 $55.31 $56.22 $55.19 $56.12 $55.55 34,001
2019-08-15 $55.04 $55.08 $54.37 $54.80 $54.25 47,707
2019-08-14 $55.10 $55.59 $54.73 $54.80 $54.25 46,507
2019-08-13 $54.78 $56.80 $54.61 $56.40 $55.83 23,400
2019-08-12 $55.00 $55.32 $54.72 $54.87 $54.32 13,837
2019-08-09 $56.11 $56.11 $55.09 $55.47 $54.91 44,259
2019-08-08 $55.67 $56.57 $55.45 $56.52 $55.95 45,740
2019-08-07 $54.46 $55.41 $54.46 $55.26 $54.70 94,038
2019-08-06 $55.60 $55.86 $54.80 $55.19 $54.63 34,351
2019-08-05 $55.29 $55.42 $54.36 $54.80 $54.25 87,342
2019-08-02 $57.34 $57.89 $56.72 $57.07 $56.50 46,864
2019-08-01 $58.49 $60.17 $57.47 $57.87 $57.29 83,705
2019-07-31 $59.62 $59.62 $57.97 $58.46 $57.87 95,312
2019-07-30 $58.63 $59.79 $58.63 $59.68 $59.08 45,657
2019-07-29 $59.29 $59.33 $58.75 $59.26 $58.66 26,725
2019-07-26 $59.61 $59.73 $59.34 $59.37 $58.77 27,330
2019-07-25 $59.92 $59.95 $59.12 $59.27 $58.67 92,906
2019-07-24 $58.45 $60.33 $58.45 $60.29 $59.68 74,107
2019-07-23 $57.62 $57.98 $57.41 $57.97 $57.39 65,157
2019-07-22 $56.58 $57.42 $56.58 $57.31 $56.73 41,476
2019-07-19 $56.38 $56.80 $56.21 $56.24 $55.67 41,970
2019-07-18 $55.46 $56.36 $55.46 $56.17 $55.60 38,072
2019-07-17 $55.72 $55.72 $55.29 $55.40 $54.84 31,774
2019-07-16 $55.77 $55.81 $55.21 $55.41 $54.85 66,297
2019-07-15 $56.00 $56.36 $55.83 $56.12 $55.55 33,451
2019-07-12 $54.84 $55.89 $54.84 $55.82 $55.26 34,386
2019-07-11 $54.95 $54.95 $54.33 $54.68 $54.13 16,970
2019-07-10 $54.90 $55.50 $54.64 $54.76 $54.21 33,028
2019-07-09 $53.66 $54.41 $53.40 $54.37 $53.82 113,369
2019-07-08 $54.07 $54.20 $53.81 $53.92 $53.38 32,927
2019-07-05 $54.12 $54.53 $53.91 $54.43 $53.88 26,470
2019-07-03 $54.76 $54.76 $54.28 $54.70 $54.15 15,805
2019-07-02 $55.44 $55.48 $54.60 $54.79 $54.24 38,166
2019-07-01 $56.35 $56.80 $55.23 $55.64 $55.08 59,390
2019-06-28 $54.55 $54.62 $54.15 $54.32 $53.77 38,833
2019-06-27 $53.76 $54.15 $53.76 $54.13 $53.58 30,456
2019-06-26 $52.56 $53.38 $52.56 $53.15 $52.61 28,593
2019-06-25 $52.36 $52.73 $51.67 $51.67 $51.15 32,717
2019-06-24 $52.50 $52.76 $52.36 $52.37 $51.84 32,157
2019-06-21 $52.64 $52.83 $52.39 $52.56 $51.89 46,932
2019-06-20 $53.33 $53.33 $52.68 $52.90 $52.23 28,514
2019-06-19 $52.37 $52.45 $52.06 $52.30 $51.63 22,680
2019-06-18 $50.53 $52.54 $50.53 $52.19 $51.52 84,240
2019-06-17 $50.41 $50.58 $50.11 $50.14 $49.50 58,445
2019-06-14 $50.41 $50.55 $50.20 $50.32 $49.68 81,603
2019-06-13 $51.58 $51.78 $51.37 $51.67 $51.01 53,144
2019-06-12 $52.13 $52.13 $51.28 $51.28 $50.63 74,046
2019-06-11 $53.22 $53.22 $52.18 $52.47 $51.80 89,334
2019-06-10 $51.52 $52.78 $51.52 $52.37 $51.70 97,603
2019-06-07 $50.71 $51.04 $50.55 $50.87 $50.22 59,010
2019-06-06 $50.17 $50.68 $49.82 $50.51 $49.87 28,552
2019-06-05 $51.05 $51.05 $49.59 $50.16 $49.52 59,866
2019-06-04 $49.00 $50.48 $48.91 $50.48 $49.84 37,544
2019-06-03 $48.51 $49.11 $47.94 $48.24 $47.62 79,901
2019-05-31 $48.22 $48.67 $48.09 $48.12 $47.51 32,000
2019-05-30 $48.68 $49.16 $48.57 $48.85 $48.23 24,059
2019-05-29 $47.89 $48.70 $47.81 $48.56 $47.94 47,824
2019-05-28 $49.00 $49.10 $48.23 $48.28 $47.66 18,388
2019-05-24 $49.30 $49.54 $48.72 $48.72 $48.10 23,362
2019-05-23 $49.21 $49.21 $48.41 $48.96 $48.34 99,799
2019-05-22 $50.04 $50.62 $50.04 $50.04 $49.40 20,712
2019-05-21 $51.05 $51.34 $50.68 $50.95 $50.30 46,435
2019-05-20 $50.58 $50.85 $49.79 $50.10 $49.46 34,598
2019-05-17 $52.85 $53.47 $51.91 $52.02 $51.36 83,564
2019-05-16 $54.19 $54.37 $53.47 $53.61 $52.93 38,426
2019-05-15 $53.78 $55.23 $53.78 $54.87 $54.17 39,344
2019-05-14 $53.60 $54.62 $53.47 $54.36 $53.67 45,498
2019-05-13 $54.16 $54.43 $52.88 $53.10 $52.42 77,993
2019-05-10 $55.47 $56.26 $54.84 $56.01 $55.30 119,473
2019-05-09 $55.76 $56.13 $54.86 $55.80 $55.09 34,467
2019-05-08 $56.61 $57.56 $56.54 $56.54 $55.82 64,220
2019-05-07 $57.32 $57.75 $56.42 $57.06 $56.33 37,023
2019-05-06 $57.18 $58.11 $57.10 $57.99 $57.25 28,216
2019-05-03 $58.35 $58.99 $57.97 $58.99 $58.24 20,376
2019-05-02 $57.40 $58.44 $57.01 $57.99 $57.25 37,266
2019-05-01 $58.66 $58.99 $57.66 $57.66 $56.92 31,086
2019-04-30 $57.59 $58.13 $57.44 $58.06 $57.32 12,372
2019-04-29 $57.84 $57.98 $57.51 $57.62 $56.89 14,321
2019-04-26 $57.29 $57.90 $56.67 $57.85 $57.11 85,591
2019-04-25 $59.25 $59.25 $57.72 $58.07 $57.33 82,443
2019-04-24 $58.62 $60.02 $58.62 $59.40 $58.64 36,674
2019-04-23 $58.26 $58.73 $58.26 $58.61 $57.86 26,235
2019-04-22 $57.93 $58.11 $57.85 $58.04 $57.30 30,514
2019-04-18 $58.34 $58.34 $57.87 $58.16 $57.42 31,398
2019-04-17 $58.78 $58.99 $57.87 $58.28 $57.54 37,126
2019-04-16 $56.55 $57.88 $56.55 $57.88 $57.14 39,122
2019-04-15 $56.63 $56.63 $56.05 $56.28 $55.56 17,390
2019-04-12 $56.36 $56.60 $56.13 $56.59 $55.87 25,754
2019-04-11 $56.08 $56.25 $55.77 $55.86 $55.15 19,510
2019-04-10 $55.33 $56.05 $55.33 $55.94 $55.23 25,222
2019-04-09 $55.48 $55.61 $55.24 $55.33 $54.62 74,826
2019-04-08 $55.67 $56.01 $55.47 $55.96 $55.25 24,519
2019-04-05 $55.76 $56.00 $55.57 $55.93 $55.22 31,175
2019-04-04 $55.39 $55.87 $55.12 $55.59 $54.88 37,637
2019-04-03 $54.95 $55.98 $54.90 $55.55 $54.84 55,019
2019-04-02 $54.37 $54.40 $54.10 $54.32 $53.63 40,222
2019-04-01 $53.63 $54.29 $53.60 $54.25 $53.56 43,668
2019-03-29 $52.83 $53.23 $52.83 $53.03 $52.35 18,051
2019-03-28 $52.30 $52.92 $52.01 $52.34 $51.67 18,658
2019-03-27 $53.05 $53.05 $51.80 $52.25 $51.58 30,652
2019-03-26 $53.01 $53.29 $52.62 $53.00 $52.32 22,314
2019-03-25 $52.57 $52.91 $52.04 $52.46 $51.79 39,543
2019-03-22 $54.25 $54.35 $52.87 $52.89 $52.22 36,011
2019-03-21 $53.14 $54.89 $53.14 $54.61 $53.91 52,118
2019-03-20 $53.65 $53.66 $52.74 $53.09 $52.41 19,799
2019-03-19 $53.40 $53.75 $53.22 $53.59 $52.90 51,489
2019-03-18 $53.64 $53.64 $52.74 $53.09 $52.41 26,621
2019-03-15 $52.97 $54.08 $52.97 $53.72 $53.02 34,983
2019-03-14 $52.86 $52.86 $52.49 $52.49 $51.80 23,377
2019-03-13 $53.15 $53.27 $52.85 $52.89 $52.20 9,684
2019-03-12 $53.01 $53.14 $52.54 $52.87 $52.18 23,249
2019-03-11 $51.87 $53.03 $51.87 $52.86 $52.17 23,815
2019-03-08 $50.99 $51.66 $50.79 $51.61 $50.93 25,372
2019-03-07 $52.16 $52.19 $51.55 $51.77 $51.09 24,857
2019-03-06 $53.26 $53.26 $52.35 $52.35 $51.66 19,289
2019-03-05 $53.37 $53.51 $53.07 $53.23 $52.53 20,201
2019-03-04 $53.78 $53.94 $53.00 $53.51 $52.81 33,265
2019-03-01 $53.56 $53.77 $53.19 $53.53 $52.83 14,886
2019-02-28 $52.70 $53.18 $52.67 $53.06 $52.36 12,961
2019-02-27 $53.39 $53.54 $52.44 $52.95 $52.26 15,439
2019-02-26 $53.96 $54.09 $53.58 $53.64 $52.94 22,624
2019-02-25 $54.12 $54.71 $54.03 $54.15 $53.44 43,503
2019-02-22 $53.42 $53.62 $53.24 $53.61 $52.91 16,191
2019-02-21 $53.38 $53.38 $52.93 $53.08 $52.38 17,658
2019-02-20 $52.94 $53.53 $52.94 $53.39 $52.69 22,584
2019-02-19 $52.93 $53.13 $52.77 $52.77 $52.08 42,463
2019-02-15 $52.96 $53.16 $52.73 $53.11 $52.41 27,518
2019-02-14 $51.98 $52.84 $51.98 $52.63 $51.94 60,300
2019-02-13 $52.20 $52.52 $51.92 $52.23 $51.55 66,119
2019-02-12 $51.33 $51.94 $51.33 $51.92 $51.24 22,910
2019-02-11 $50.80 $50.82 $50.49 $50.82 $50.15 12,350
2019-02-08 $49.90 $50.71 $49.84 $50.52 $49.86 30,295
2019-02-07 $51.11 $51.37 $50.27 $50.61 $49.95 26,583
2019-02-06 $51.12 $52.10 $50.97 $51.76 $51.08 27,673
2019-02-05 $50.24 $50.81 $50.24 $50.67 $50.01 25,246
2019-02-04 $50.12 $50.23 $49.70 $50.23 $49.57 20,398
2019-02-01 $49.47 $50.25 $49.41 $50.07 $49.41 45,398
2019-01-31 $49.24 $49.82 $49.19 $49.46 $48.81 38,326
2019-01-30 $49.19 $49.59 $48.45 $49.37 $48.72 78,693
2019-01-29 $48.98 $49.07 $48.37 $48.47 $47.83 51,353
2019-01-28 $48.12 $49.31 $48.12 $48.94 $48.30 48,969
2019-01-25 $48.28 $49.61 $48.28 $49.43 $48.78 28,127
2019-01-24 $46.55 $48.37 $46.55 $48.04 $47.41 46,858
2019-01-23 $46.26 $46.27 $45.25 $45.61 $45.01 24,295
2019-01-22 $47.01 $47.01 $45.71 $45.96 $45.36 52,146
2019-01-18 $46.75 $47.79 $46.74 $47.41 $46.79 23,850
2019-01-17 $46.02 $46.70 $45.92 $46.49 $45.88 18,920
2019-01-16 $46.60 $46.97 $46.25 $46.27 $45.66 16,537
2019-01-15 $46.40 $46.77 $46.28 $46.47 $45.86 18,344
2019-01-14 $46.40 $46.59 $46.04 $46.21 $45.60 33,552
2019-01-11 $46.31 $47.48 $46.31 $47.02 $46.40 19,792
2019-01-10 $45.44 $46.52 $45.44 $46.46 $45.85 31,475
2019-01-09 $45.05 $46.06 $45.05 $45.87 $45.27 63,417
2019-01-08 $45.18 $45.22 $44.34 $44.76 $44.17 25,026
2019-01-07 $44.11 $45.03 $43.95 $44.71 $44.12 49,199
2019-01-04 $42.83 $44.07 $42.82 $43.87 $43.29 40,517
2019-01-03 $43.72 $43.72 $42.22 $42.22 $41.67 31,085
2019-01-02 $43.48 $45.02 $43.48 $44.74 $44.15 36,150
2018-12-31 $44.63 $44.70 $43.89 $44.31 $43.73 32,901
2018-12-28 $44.09 $44.90 $43.73 $44.16 $43.58 30,186
2018-12-27 $42.88 $43.81 $42.54 $43.80 $43.23 34,244
2018-12-26 $41.59 $43.45 $41.17 $43.44 $42.87 59,197
2018-12-24 $41.88 $42.33 $41.12 $41.12 $40.58 74,409
2018-12-21 $43.40 $43.91 $42.28 $42.44 $41.74 90,261
2018-12-20 $43.54 $44.31 $42.83 $43.24 $42.53 87,851
2018-12-19 $45.51 $45.77 $43.47 $43.67 $42.95 57,585
2018-12-18 $45.43 $46.42 $45.43 $45.69 $44.94 42,910
2018-12-17 $45.61 $46.29 $44.72 $44.94 $44.20 120,248
2018-12-14 $45.96 $46.73 $45.63 $45.67 $44.92 34,974
2018-12-13 $47.10 $47.25 $46.31 $46.40 $45.64 34,736
2018-12-12 $46.92 $47.47 $46.65 $46.85 $46.08 28,536
2018-12-11 $46.54 $47.22 $45.99 $46.14 $45.38 32,774
2018-12-10 $45.38 $45.96 $45.17 $45.82 $45.07 33,282
2018-12-07 $47.09 $47.21 $45.29 $45.50 $44.75 31,081
2018-12-06 $46.35 $47.14 $46.14 $47.14 $46.37 64,150
2018-12-04 $49.63 $49.63 $47.62 $47.62 $46.84 24,632
2018-12-03 $49.78 $50.08 $49.31 $49.91 $49.09 63,393
2018-11-30 $47.96 $48.72 $47.48 $48.72 $47.92 44,834
2018-11-29 $48.23 $48.36 $47.86 $47.91 $47.12 39,423
2018-11-28 $47.03 $48.18 $46.68 $48.18 $47.39 26,598
2018-11-27 $46.63 $47.34 $46.57 $46.91 $46.14 30,213
2018-11-26 $46.80 $46.92 $46.35 $46.87 $46.10 37,146
2018-11-23 $45.72 $46.56 $45.72 $46.20 $45.44 12,174
2018-11-21 $46.42 $46.54 $46.13 $46.14 $45.38 18,928
2018-11-20 $44.41 $46.36 $44.38 $45.80 $45.05 93,539
2018-11-19 $47.21 $47.25 $45.63 $45.63 $44.88 42,347
2018-11-16 $46.49 $47.73 $46.49 $47.56 $46.78 55,724
2018-11-15 $46.21 $48.07 $46.21 $47.90 $47.11 43,354
2018-11-14 $46.65 $46.96 $45.98 $46.42 $45.66 48,970
2018-11-13 $45.76 $46.98 $45.76 $46.10 $45.34 57,418
2018-11-12 $46.96 $46.96 $45.29 $45.41 $44.66 77,445
2018-11-09 $48.12 $48.18 $47.43 $47.60 $46.82 45,935
2018-11-08 $48.37 $48.92 $48.33 $48.64 $47.84 47,401
2018-11-07 $48.86 $49.24 $48.52 $48.86 $48.06 105,076
2018-11-06 $47.72 $48.53 $47.72 $48.29 $47.50 32,732
2018-11-05 $48.35 $48.35 $47.31 $47.93 $47.14 43,881
2018-11-02 $48.76 $49.00 $47.96 $48.46 $47.66 83,092
2018-11-01 $46.99 $48.93 $46.94 $48.83 $48.03 63,883
2018-10-31 $46.78 $47.10 $46.29 $46.81 $46.04 85,988
2018-10-30 $44.23 $46.08 $44.23 $46.08 $45.32 65,517
2018-10-29 $45.31 $45.59 $43.49 $44.15 $43.42 57,252
2018-10-26 $44.18 $45.09 $43.56 $44.39 $43.66 61,068
2018-10-25 $44.31 $45.63 $44.31 $45.32 $44.57 68,536
2018-10-24 $46.71 $46.71 $44.11 $44.12 $43.39 145,039
2018-10-23 $46.50 $47.71 $46.18 $47.43 $46.65 48,824
2018-10-22 $47.61 $47.96 $47.25 $47.72 $46.94 34,902
2018-10-19 $48.51 $48.77 $47.24 $47.30 $46.52 38,871
2018-10-18 $49.24 $49.24 $48.14 $48.25 $47.46 86,184
2018-10-17 $50.11 $50.15 $49.27 $49.52 $48.71 35,185
2018-10-16 $48.69 $49.92 $48.66 $49.82 $49.00 168,113
2018-10-15 $48.18 $48.72 $47.91 $48.22 $47.43 363,471
2018-10-12 $48.91 $48.91 $47.88 $48.44 $47.64 35,802
2018-10-11 $47.67 $48.81 $47.37 $47.57 $46.79 91,410
2018-10-10 $49.37 $49.37 $47.76 $47.77 $46.98 99,900
2018-10-09 $49.61 $50.15 $49.61 $49.85 $49.03 60,369
2018-10-08 $50.20 $50.57 $49.59 $49.89 $49.07 57,880
2018-10-05 $51.82 $52.03 $50.16 $50.54 $49.71 105,434
2018-10-04 $52.77 $52.77 $51.63 $52.00 $51.15 28,981
2018-10-03 $53.24 $53.35 $52.47 $53.07 $52.20 39,739
2018-10-02 $52.81 $53.79 $52.81 $52.99 $52.12 37,135
2018-10-01 $53.33 $53.72 $52.94 $53.04 $52.17 58,516
2018-09-28 $52.79 $53.27 $52.68 $53.19 $52.32 144,395
2018-09-27 $52.94 $53.07 $52.78 $52.90 $52.03 29,973
2018-09-26 $53.13 $53.36 $52.66 $52.69 $51.82 33,311
2018-09-25 $54.16 $54.16 $53.27 $53.29 $52.41 32,086
2018-09-24 $53.59 $54.24 $53.41 $54.23 $53.34 58,595
2018-09-21 $54.31 $54.53 $53.95 $54.01 $53.04 22,111
2018-09-20 $54.00 $54.45 $54.00 $54.30 $53.32 48,416
2018-09-19 $53.60 $53.86 $53.33 $53.54 $52.58 24,157
2018-09-18 $53.46 $53.80 $53.46 $53.58 $52.61 35,435
2018-09-17 $53.68 $53.87 $53.26 $53.26 $52.30 27,612
2018-09-14 $53.58 $54.16 $53.55 $54.01 $53.04 38,491
2018-09-13 $53.50 $54.05 $53.11 $53.29 $52.33 48,352
2018-09-12 $53.05 $53.05 $51.85 $53.01 $52.06 49,019
2018-09-11 $53.91 $54.11 $53.46 $53.76 $52.79 60,609
2018-09-10 $54.17 $54.19 $53.63 $54.04 $53.07 28,715
2018-09-07 $54.25 $54.78 $53.65 $53.74 $52.77 72,544
2018-09-06 $55.82 $55.82 $54.46 $54.48 $53.50 106,615
2018-09-05 $56.41 $56.41 $55.46 $56.01 $55.00 62,609
2018-09-04 $55.96 $56.48 $55.83 $56.44 $55.42 90,658
2018-08-31 $55.81 $56.33 $55.81 $56.27 $55.26 26,096
2018-08-30 $55.98 $56.35 $55.84 $55.95 $54.94 13,020
2018-08-29 $56.05 $56.13 $55.84 $56.03 $55.02 25,787
2018-08-28 $56.01 $56.20 $55.76 $56.17 $55.16 55,770
2018-08-27 $55.25 $56.12 $55.25 $55.68 $54.68 37,409
2018-08-24 $54.30 $54.80 $54.30 $54.75 $53.76 53,593
2018-08-23 $53.85 $54.40 $53.85 $54.06 $53.09 34,253
2018-08-22 $53.63 $54.11 $53.50 $53.96 $52.99 26,983
2018-08-21 $52.86 $53.90 $52.86 $53.83 $52.86 46,792
2018-08-20 $52.69 $53.02 $52.12 $52.71 $51.76 40,789
2018-08-17 $52.55 $52.80 $52.04 $52.66 $51.71 88,187
2018-08-16 $53.69 $53.69 $53.07 $53.19 $52.23 42,889
2018-08-15 $54.10 $54.15 $53.11 $53.44 $52.48 46,635
2018-08-14 $54.77 $54.94 $54.46 $54.49 $53.51 26,189
2018-08-13 $54.44 $54.79 $54.40 $54.53 $53.55 22,838
2018-08-10 $54.53 $54.61 $54.09 $54.33 $53.35 21,385
2018-08-09 $55.87 $56.02 $55.58 $55.62 $54.62 22,296
2018-08-08 $55.98 $56.28 $55.81 $56.24 $55.23 55,339
2018-08-07 $55.19 $56.07 $55.19 $55.98 $54.97 51,980
2018-08-06 $55.19 $55.71 $55.05 $55.70 $54.70 24,304
2018-08-03 $55.19 $55.31 $54.81 $55.20 $54.21 29,912
2018-08-02 $53.94 $55.21 $53.75 $55.21 $54.22 45,889
2018-08-01 $54.50 $54.97 $54.24 $54.41 $53.43 38,145
2018-07-31 $54.54 $55.31 $54.50 $54.56 $53.58 66,423
2018-07-30 $55.08 $55.08 $53.95 $54.19 $53.21 53,597
2018-07-27 $55.22 $55.82 $54.57 $55.01 $54.02 28,988
2018-07-26 $54.15 $55.05 $54.10 $55.04 $54.05 78,958
2018-07-25 $54.14 $54.26 $53.11 $53.84 $52.87 44,954
2018-07-24 $55.10 $55.50 $54.12 $54.12 $53.15 41,736
2018-07-23 $54.76 $54.89 $53.75 $54.78 $53.79 36,930
2018-07-20 $55.29 $55.29 $54.81 $54.95 $53.96 15,298
2018-07-19 $55.51 $55.60 $54.99 $55.32 $54.32 32,620
2018-07-18 $55.44 $55.70 $55.13 $55.68 $54.68 68,667
2018-07-17 $53.93 $55.15 $53.93 $55.15 $54.16 99,759
2018-07-16 $54.40 $54.70 $54.29 $54.29 $53.31 20,519
2018-07-13 $54.56 $54.70 $54.30 $54.47 $53.49 41,300
2018-07-12 $53.56 $54.51 $53.56 $54.47 $53.49 30,846
2018-07-11 $54.14 $54.43 $53.29 $53.31 $52.35 91,944
2018-07-10 $54.36 $55.13 $54.36 $54.91 $53.92 215,417
2018-07-09 $54.28 $54.39 $53.64 $54.39 $53.41 163,453
2018-07-06 $53.14 $53.98 $52.89 $53.93 $52.96 49,345
2018-07-05 $52.30 $53.22 $52.30 $53.22 $52.26 47,991
2018-07-03 $52.99 $53.00 $51.82 $51.82 $50.89 56,448
2018-07-02 $51.53 $52.77 $51.41 $52.77 $51.82 101,066
2018-06-29 $52.37 $52.87 $52.18 $52.18 $51.24 54,480
2018-06-28 $51.61 $52.19 $51.48 $52.09 $51.15 238,867
2018-06-27 $53.57 $53.63 $51.82 $51.82 $50.89 34,335
2018-06-26 $53.13 $53.52 $52.84 $53.26 $52.30 29,790
2018-06-25 $54.01 $54.14 $52.14 $52.85 $51.90 69,221
2018-06-22 $55.56 $55.56 $54.54 $54.54 $53.56 43,051
2018-06-21 $56.19 $56.19 $55.12 $55.24 $54.24 50,703
2018-06-20 $56.00 $56.00 $55.40 $55.79 $54.78 27,034
2018-06-19 $55.12 $55.50 $54.56 $55.45 $54.45 44,960
2018-06-18 $55.95 $56.01 $55.40 $56.00 $54.99 41,445
2018-06-15 $56.49 $56.57 $55.97 $56.57 $55.41 26,378
2018-06-14 $56.60 $56.83 $56.32 $56.50 $55.34 22,762
2018-06-13 $56.32 $56.98 $56.30 $56.35 $55.20 39,856
2018-06-12 $56.18 $56.38 $55.70 $56.36 $55.21 44,207
2018-06-11 $56.18 $56.40 $55.84 $55.97 $54.82 47,287
2018-06-08 $56.14 $56.31 $55.78 $56.26 $55.11 48,558
2018-06-07 $57.81 $57.81 $56.34 $56.71 $55.55 51,480
2018-06-06 $57.25 $57.54 $56.98 $57.52 $56.34 43,298
2018-06-05 $56.88 $57.20 $56.70 $57.17 $56.00 49,363
2018-06-04 $56.02 $56.77 $56.02 $56.73 $55.57 64,840
2018-06-01 $55.64 $56.35 $55.50 $56.34 $55.19 67,155
2018-05-31 $55.67 $55.88 $55.20 $55.26 $54.13 136,121
2018-05-30 $55.75 $56.19 $55.46 $55.64 $54.50 63,010
2018-05-29 $55.00 $55.69 $54.85 $55.29 $54.16 69,445
2018-05-25 $54.61 $55.30 $54.61 $55.23 $54.10 55,067
2018-05-24 $54.45 $54.82 $54.06 $54.74 $53.62 176,103
2018-05-23 $53.74 $54.51 $53.71 $54.51 $53.39 68,884
2018-05-22 $54.19 $54.64 $54.07 $54.14 $53.03 34,311
2018-05-21 $53.71 $54.07 $53.25 $53.73 $52.63 24,215
2018-05-18 $53.49 $53.49 $52.93 $53.00 $51.91 29,184
2018-05-17 $54.23 $54.57 $53.63 $54.06 $52.95 41,036
2018-05-16 $53.81 $54.50 $53.81 $54.32 $53.21 33,642
2018-05-15 $53.76 $53.97 $53.30 $53.63 $52.53 40,556
2018-05-14 $53.85 $54.64 $53.84 $54.04 $52.93 52,381
2018-05-11 $53.50 $53.76 $53.04 $53.17 $52.08 117,521
2018-05-10 $53.20 $53.75 $53.20 $53.75 $52.65 38,042
2018-05-09 $52.06 $52.98 $52.06 $52.97 $51.89 53,927
2018-05-08 $51.35 $51.96 $51.35 $51.95 $50.89 39,425
2018-05-07 $51.47 $51.87 $51.36 $51.60 $50.54 48,288
2018-05-04 $49.64 $51.23 $49.64 $51.20 $50.15 57,393
2018-05-03 $49.51 $50.12 $48.89 $49.94 $48.92 63,909
2018-05-02 $49.68 $50.18 $49.64 $49.83 $48.81 68,104
2018-05-01 $48.72 $49.68 $48.72 $49.67 $48.65 56,524
2018-04-30 $49.40 $49.80 $48.83 $49.01 $48.01 61,234
2018-04-27 $50.81 $50.92 $49.43 $49.54 $48.53 130,921
2018-04-26 $49.99 $50.49 $49.79 $50.39 $49.36 61,745
2018-04-25 $49.50 $49.56 $48.49 $49.30 $48.29 71,866
2018-04-24 $50.30 $50.74 $48.94 $49.36 $48.35 147,671
2018-04-23 $50.91 $50.91 $49.83 $49.91 $48.89 70,434
2018-04-20 $51.03 $51.47 $50.36 $50.50 $49.47 124,860
2018-04-19 $52.77 $52.77 $50.99 $51.08 $50.03 91,210
2018-04-18 $53.84 $53.84 $53.00 $53.55 $52.45 58,088
2018-04-17 $53.62 $54.32 $53.50 $54.19 $53.08 68,220
2018-04-16 $53.34 $53.41 $52.76 $53.19 $52.10 45,015
2018-04-13 $53.98 $53.98 $52.85 $53.04 $51.95 80,024
2018-04-12 $52.91 $53.45 $52.76 $53.32 $52.23 47,424
2018-04-11 $52.19 $52.94 $52.09 $52.48 $51.41 86,244
2018-04-10 $51.92 $52.69 $51.68 $52.40 $51.33 45,426
2018-04-09 $50.95 $52.17 $50.72 $50.72 $49.68 61,392
2018-04-06 $51.01 $51.75 $50.34 $50.51 $49.48 57,903
2018-04-05 $53.00 $53.00 $51.51 $51.83 $50.77 63,816
2018-04-04 $50.61 $52.50 $50.58 $52.50 $51.42 62,373
2018-04-03 $51.50 $51.95 $51.00 $51.80 $50.74 90,871
2018-04-02 $52.35 $52.64 $50.45 $50.91 $49.87 69,596
2018-03-29 $52.10 $53.34 $51.74 $52.85 $51.77 54,665
2018-03-28 $52.53 $52.93 $51.50 $51.75 $50.69 83,744
2018-03-27 $55.62 $55.62 $52.60 $52.90 $51.82 91,623
2018-03-26 $54.22 $55.09 $53.67 $55.07 $53.94 75,763
2018-03-23 $54.74 $54.97 $53.01 $53.01 $51.92 102,521
2018-03-22 $55.89 $56.26 $54.97 $54.97 $53.84 64,916
2018-03-21 $56.15 $57.33 $56.15 $56.66 $55.50 100,560
2018-03-20 $55.81 $56.37 $55.81 $56.22 $55.07 32,773
2018-03-19 $56.19 $56.26 $54.81 $55.76 $54.62 81,442
2018-03-16 $56.63 $56.89 $56.43 $56.71 $55.55 38,226
2018-03-15 $56.64 $56.85 $56.35 $56.52 $55.36 47,100
2018-03-14 $56.74 $56.74 $56.10 $56.51 $55.35 37,049
2018-03-13 $57.77 $58.15 $56.24 $56.46 $55.30 81,212
2018-03-12 $57.22 $57.60 $56.98 $57.37 $56.19 101,711
2018-03-09 $55.75 $56.81 $55.75 $56.78 $55.62 123,730
2018-03-08 $55.59 $55.75 $55.29 $55.42 $54.28 74,069
2018-03-07 $54.65 $55.42 $54.31 $55.35 $54.22 54,995
2018-03-06 $54.34 $55.20 $54.29 $55.14 $54.01 75,284
2018-03-05 $53.41 $54.21 $53.20 $53.99 $52.88 45,940
2018-03-02 $52.11 $53.75 $52.10 $53.70 $52.60 55,732
2018-03-01 $53.39 $53.65 $52.09 $52.69 $51.61 71,105
2018-02-28 $54.05 $54.09 $53.33 $53.39 $52.30 47,929
2018-02-27 $54.00 $54.63 $53.76 $53.76 $52.66 40,585
2018-02-26 $53.37 $54.08 $53.33 $54.02 $52.91 45,012
2018-02-23 $52.64 $53.08 $52.44 $53.07 $51.98 27,642
2018-02-22 $52.60 $52.63 $52.03 $52.17 $51.10 35,146
2018-02-21 $53.25 $53.25 $52.34 $52.34 $51.27 48,166
2018-02-20 $51.60 $53.46 $51.60 $52.96 $51.88 65,042
2018-02-16 $51.58 $52.16 $51.58 $51.62 $50.56 38,324
2018-02-15 $51.18 $51.71 $50.25 $51.66 $50.60 72,617
2018-02-14 $49.15 $50.90 $49.15 $50.80 $49.76 84,971
2018-02-13 $49.25 $49.44 $48.93 $49.42 $48.41 146,648
2018-02-12 $49.15 $49.83 $48.84 $49.54 $48.53 664,121
2018-02-09 $48.27 $49.05 $46.78 $48.70 $47.70 257,958
2018-02-08 $49.96 $50.17 $47.58 $47.60 $46.63 169,891
2018-02-07 $50.72 $50.91 $49.67 $49.69 $48.67 125,241
2018-02-06 $48.61 $51.05 $48.32 $50.89 $49.85 183,662
2018-02-05 $51.13 $52.24 $49.55 $49.55 $48.54 318,419
2018-02-02 $52.96 $52.96 $51.77 $51.84 $50.78 119,638
2018-02-01 $53.06 $54.00 $52.75 $53.38 $52.29 82,353
2018-01-31 $54.11 $54.15 $53.33 $53.48 $52.38 73,544
2018-01-30 $53.53 $54.02 $53.35 $53.44 $52.35 87,929
2018-01-29 $54.67 $54.88 $53.80 $54.64 $53.52 92,490
2018-01-26 $53.95 $54.83 $53.90 $54.83 $53.71 66,311
2018-01-25 $55.10 $55.18 $53.32 $53.34 $52.25 65,192
2018-01-24 $55.29 $55.29 $53.83 $54.36 $53.25 125,361
2018-01-23 $55.37 $55.73 $55.34 $55.72 $54.58 92,303
2018-01-22 $55.20 $55.28 $54.87 $55.28 $54.15 85,661
2018-01-19 $54.90 $55.21 $54.49 $55.13 $54.00 60,790
2018-01-18 $54.40 $54.80 $54.25 $54.64 $53.52 117,301
2018-01-17 $53.49 $54.48 $53.47 $54.38 $53.27 90,844
2018-01-16 $53.38 $53.75 $52.75 $53.05 $51.96 71,100
2018-01-12 $52.76 $53.25 $52.69 $53.04 $51.95 53,014
2018-01-11 $52.62 $52.79 $52.29 $52.74 $51.66 50,390
2018-01-10 $52.74 $52.74 $51.83 $52.41 $51.34 90,968
2018-01-09 $54.03 $54.03 $52.93 $53.10 $52.01 139,920
2018-01-08 $53.38 $53.99 $53.19 $53.85 $52.75 93,890
2018-01-05 $53.05 $53.59 $53.00 $53.40 $52.31 72,393
2018-01-04 $53.00 $53.18 $52.43 $52.98 $51.89 79,054
2018-01-03 $52.00 $52.65 $51.95 $52.62 $51.54 80,803
2018-01-02 $50.75 $51.82 $50.73 $51.81 $50.75 118,367
2017-12-29 $50.98 $51.07 $50.47 $50.47 $49.44 51,718
2017-12-28 $51.02 $51.04 $50.75 $50.88 $49.84 54,909
2017-12-27 $50.56 $51.10 $50.56 $50.82 $49.78 55,590
2017-12-26 $50.86 $51.01 $50.20 $50.61 $49.57 86,528
2017-12-22 $51.24 $51.37 $50.90 $51.26 $50.21 55,907
2017-12-21 $52.09 $52.09 $51.30 $51.34 $50.29 111,515
2017-12-20 $52.19 $52.35 $51.54 $52.02 $50.95 63,936
2017-12-19 $51.76 $51.99 $51.43 $51.66 $50.60 105,770
2017-12-18 $51.33 $51.79 $51.21 $51.76 $50.70 152,929
2017-12-15 $49.85 $51.03 $49.85 $50.75 $49.67 104,089
2017-12-14 $49.63 $50.16 $49.52 $49.66 $48.61 48,766
2017-12-13 $49.73 $50.12 $49.55 $49.57 $48.52 43,440
2017-12-12 $50.11 $50.17 $49.46 $49.51 $48.46 143,418
2017-12-11 $50.20 $50.58 $49.83 $50.18 $49.12 103,346
2017-12-08 $50.87 $51.11 $50.04 $50.12 $49.06 186,928
2017-12-07 $49.93 $50.44 $49.88 $50.39 $49.32 182,101
2017-12-06 $48.92 $49.58 $48.78 $49.53 $48.48 117,389
2017-12-05 $48.85 $50.44 $48.55 $49.38 $48.33 223,090
2017-12-04 $51.01 $51.27 $48.96 $49.10 $48.06 269,938
2017-12-01 $50.91 $50.91 $48.91 $50.55 $49.48 257,419
2017-11-30 $51.65 $52.00 $51.11 $51.26 $50.17 100,162
2017-11-29 $54.07 $54.10 $50.53 $51.10 $50.02 324,513
2017-11-28 $54.33 $54.38 $53.85 $54.13 $52.98 103,681
2017-11-27 $54.66 $54.68 $54.03 $54.16 $53.01 170,853
2017-11-24 $54.78 $55.00 $54.70 $55.00 $53.83 59,579
2017-11-22 $55.53 $55.53 $54.58 $54.60 $53.44 108,950
2017-11-21 $54.87 $55.30 $54.75 $55.30 $54.13 157,550
2017-11-20 $53.77 $54.45 $53.65 $54.43 $53.28 86,320
2017-11-17 $54.22 $54.38 $53.51 $53.59 $52.45 69,198
2017-11-16 $53.01 $54.00 $53.01 $53.85 $52.71 67,714
2017-11-15 $53.12 $53.12 $52.39 $52.65 $51.53 85,280
2017-11-14 $53.39 $53.64 $53.12 $53.51 $52.38 71,487
2017-11-13 $52.99 $53.39 $52.82 $53.32 $52.19 99,425
2017-11-10 $53.23 $53.37 $53.03 $53.24 $52.11 74,320
2017-11-09 $53.77 $53.77 $52.30 $53.09 $51.96 174,098
2017-11-08 $53.97 $54.35 $53.72 $54.30 $53.15 78,799
2017-11-07 $54.33 $54.44 $53.76 $54.07 $52.92 112,506
2017-11-06 $54.12 $54.36 $53.74 $54.36 $53.21 105,848
2017-11-03 $53.72 $53.76 $53.34 $53.76 $52.62 95,311
2017-11-02 $52.94 $53.48 $52.68 $53.42 $52.29 92,756
2017-11-01 $54.42 $54.42 $52.57 $53.00 $51.88 170,273
2017-10-31 $53.73 $54.26 $53.50 $54.10 $52.95 138,349
2017-10-30 $53.40 $53.60 $53.13 $53.43 $52.30 102,526
2017-10-27 $52.98 $53.46 $52.45 $53.36 $52.23 95,090
2017-10-26 $52.59 $52.65 $52.25 $52.61 $51.49 69,770
2017-10-25 $52.60 $52.79 $51.69 $52.41 $51.30 126,283
2017-10-24 $52.72 $52.94 $52.46 $52.81 $51.69 128,363
2017-10-23 $52.51 $52.81 $52.12 $52.47 $51.36 115,804
2017-10-20 $52.59 $52.64 $52.25 $52.30 $51.19 94,257
2017-10-19 $51.98 $52.12 $51.08 $52.12 $51.02 111,332
2017-10-18 $52.17 $52.42 $51.60 $52.39 $51.28 77,149
2017-10-17 $52.00 $52.07 $51.72 $52.03 $50.93 114,279
2017-10-16 $52.00 $52.00 $51.57 $51.95 $50.85 79,094
2017-10-13 $51.61 $51.76 $51.29 $51.65 $50.55 72,099
2017-10-12 $51.24 $51.58 $51.14 $51.29 $50.20 74,539
2017-10-11 $50.75 $51.24 $50.74 $51.23 $50.14 60,658
2017-10-10 $51.04 $51.24 $50.36 $50.91 $49.83 63,827
2017-10-09 $50.46 $50.68 $50.40 $50.62 $49.55 84,101
2017-10-06 $49.75 $50.33 $49.61 $50.32 $49.25 56,773
2017-10-05 $50.32 $50.32 $49.75 $50.01 $48.95 77,574
2017-10-04 $49.97 $50.12 $49.65 $50.11 $49.05 80,587
2017-10-03 $50.03 $50.08 $49.64 $49.96 $48.90 80,235
2017-10-02 $49.73 $50.15 $49.44 $49.96 $48.90 124,943
2017-09-29 $49.17 $49.49 $48.83 $49.41 $48.36 64,682
2017-09-28 $48.36 $48.96 $48.16 $48.95 $47.91 90,903
2017-09-27 $47.44 $48.61 $47.44 $48.41 $47.38 117,520
2017-09-26 $46.98 $47.35 $46.70 $46.78 $45.79 59,429
2017-09-25 $47.74 $47.74 $46.57 $46.81 $45.82 79,498
2017-09-22 $47.10 $47.81 $46.82 $47.75 $46.74 43,900
2017-09-21 $47.47 $47.47 $46.89 $47.29 $46.29 79,725
2017-09-20 $48.18 $48.19 $46.95 $47.48 $46.47 68,029
2017-09-19 $48.11 $48.34 $47.76 $48.11 $47.09 72,040
2017-09-18 $47.67 $48.26 $47.53 $47.95 $46.93 113,531
2017-09-15 $46.78 $47.43 $46.78 $47.36 $46.34 49,905
2017-09-14 $46.20 $46.98 $46.17 $46.75 $45.74 47,379
2017-09-13 $46.24 $46.49 $45.98 $46.33 $45.33 22,460
2017-09-12 $46.12 $46.40 $45.90 $46.25 $45.25 33,829
2017-09-11 $45.27 $46.03 $45.07 $45.97 $44.98 58,464
2017-09-08 $45.44 $45.59 $44.77 $44.86 $43.89 25,781
2017-09-07 $45.49 $45.72 $45.26 $45.58 $44.60 31,601
2017-09-06 $45.52 $45.55 $45.11 $45.38 $44.40 16,194
2017-09-05 $45.75 $45.78 $44.95 $45.35 $44.37 64,823
2017-09-01 $45.73 $45.96 $45.72 $45.92 $44.93 57,883
2017-08-31 $45.50 $45.60 $45.37 $45.57 $44.59 34,977
2017-08-30 $44.63 $45.39 $44.57 $45.31 $44.33 30,648
2017-08-29 $43.64 $44.52 $43.64 $44.41 $43.45 33,077
2017-08-28 $43.96 $44.16 $43.78 $44.13 $43.18 30,448
2017-08-25 $44.35 $44.35 $43.70 $43.89 $42.94 24,060
2017-08-24 $44.42 $44.42 $43.86 $44.16 $43.21 29,060
2017-08-23 $43.82 $44.29 $43.82 $44.23 $43.28 24,120
2017-08-22 $43.68 $44.24 $43.68 $44.21 $43.26 32,566
2017-08-21 $43.77 $44.23 $43.04 $43.34 $42.41 60,154
2017-08-18 $43.72 $43.99 $43.46 $43.70 $42.76 48,552
2017-08-17 $44.57 $44.57 $43.46 $43.49 $42.55 52,357
2017-08-16 $44.73 $44.95 $44.49 $44.79 $43.83 36,080
2017-08-15 $44.71 $44.71 $44.43 $44.52 $43.56 49,968
2017-08-14 $44.06 $44.62 $44.06 $44.59 $43.63 76,863
2017-08-11 $42.85 $43.57 $42.75 $43.54 $42.60 125,384
2017-08-10 $43.93 $44.02 $42.98 $42.98 $42.05 125,075
2017-08-09 $43.95 $44.33 $43.84 $44.25 $43.30 40,627
2017-08-08 $44.56 $44.92 $44.26 $44.42 $43.46 55,702
2017-08-07 $43.57 $44.56 $43.57 $44.53 $43.57 67,648
2017-08-04 $43.53 $43.92 $43.22 $43.53 $42.59 84,082
2017-08-03 $43.89 $44.04 $43.31 $43.46 $42.52 87,686
2017-08-02 $45.23 $45.30 $43.83 $44.02 $43.07 80,200
2017-08-01 $45.05 $45.05 $44.67 $44.91 $43.94 57,767
2017-07-31 $45.26 $45.44 $44.72 $44.88 $43.91 59,236
2017-07-28 $45.45 $45.55 $45.12 $45.17 $44.20 89,714
2017-07-27 $46.52 $46.61 $45.13 $45.75 $44.76 89,577
2017-07-26 $46.03 $46.46 $46.03 $46.41 $45.41 40,980
2017-07-25 $45.79 $45.87 $45.31 $45.78 $44.79 88,942
2017-07-24 $45.96 $46.00 $45.59 $45.83 $44.84 55,001
2017-07-21 $45.74 $46.21 $45.64 $45.85 $44.86 54,107
2017-07-20 $46.20 $46.30 $45.75 $46.29 $45.29 100,224
2017-07-19 $45.65 $46.22 $45.50 $46.09 $45.10 56,959
2017-07-18 $44.83 $45.41 $44.69 $45.41 $44.43 74,019
2017-07-17 $45.16 $45.16 $44.75 $45.03 $44.06 45,381
2017-07-14 $44.66 $45.07 $44.58 $45.03 $44.06 100,290
2017-07-13 $44.63 $44.79 $44.28 $44.49 $43.53 45,937
2017-07-12 $44.20 $44.60 $44.16 $44.57 $43.61 114,515
2017-07-11 $43.33 $43.90 $43.30 $43.89 $42.94 47,493
2017-07-10 $42.90 $43.39 $42.64 $43.30 $42.37 84,050
2017-07-07 $42.10 $42.87 $42.10 $42.74 $41.82 63,291
2017-07-06 $41.58 $42.17 $41.41 $41.95 $41.05 59,839
2017-07-05 $41.34 $42.00 $41.34 $41.94 $41.04 140,923
2017-07-03 $41.91 $42.07 $41.22 $41.30 $40.41 83,611
2017-06-30 $42.12 $42.32 $41.67 $41.73 $40.83 108,681
2017-06-29 $43.07 $43.42 $41.38 $42.05 $41.14 183,597
2017-06-28 $42.58 $43.30 $42.11 $43.25 $42.32 59,743
2017-06-27 $43.32 $43.49 $42.29 $42.32 $41.41 211,622
2017-06-26 $44.22 $44.47 $43.25 $43.59 $42.65 73,177
2017-06-23 $43.71 $44.18 $43.69 $44.00 $43.05 48,154
2017-06-22 $43.91 $44.00 $43.47 $43.75 $42.81 62,315
2017-06-21 $43.72 $44.13 $43.72 $43.96 $43.01 57,952
2017-06-20 $44.37 $44.55 $43.60 $43.62 $42.68 69,143
2017-06-19 $44.00 $44.50 $43.91 $44.34 $43.38 76,825
2017-06-16 $43.47 $44.10 $43.40 $43.53 $42.59 49,700
2017-06-15 $43.40 $43.79 $43.11 $43.52 $42.53 135,355
2017-06-14 $45.36 $45.36 $43.72 $44.21 $43.21 93,198
2017-06-13 $45.10 $45.51 $44.47 $44.96 $43.94 130,360
2017-06-12 $44.64 $44.93 $43.35 $44.65 $43.64 246,005
2017-06-09 $47.94 $48.39 $44.39 $45.28 $44.25 312,074
2017-06-08 $46.98 $47.60 $46.56 $47.57 $46.49 104,122
2017-06-07 $46.22 $46.70 $46.19 $46.67 $45.61 134,546
2017-06-06 $45.61 $46.28 $45.50 $46.07 $45.03 90,298
2017-06-05 $45.96 $46.11 $45.73 $45.82 $44.78 109,202
2017-06-02 $45.57 $45.92 $45.32 $45.82 $44.78 71,366
2017-06-01 $45.38 $45.38 $45.05 $45.32 $44.29 42,645
2017-05-31 $45.61 $45.61 $45.00 $45.27 $44.24 60,637
2017-05-30 $45.05 $45.36 $45.00 $45.27 $44.24 75,408
2017-05-26 $44.66 $44.97 $44.42 $44.96 $43.94 53,346
2017-05-25 $44.60 $44.81 $44.42 $44.68 $43.67 78,268
2017-05-24 $44.39 $44.51 $44.23 $44.47 $43.46 83,304
2017-05-23 $44.41 $44.41 $43.65 $44.20 $43.20 98,029
2017-05-22 $44.34 $44.34 $43.86 $44.26 $43.26 105,000
2017-05-19 $43.86 $44.08 $43.67 $43.78 $42.79 132,489
2017-05-18 $42.85 $43.58 $42.42 $43.48 $42.49 89,941
2017-05-17 $44.51 $44.51 $42.68 $42.73 $41.76 196,725
2017-05-16 $44.70 $45.05 $44.47 $45.05 $44.03 127,958
2017-05-15 $43.98 $44.50 $43.92 $44.44 $43.43 108,704
2017-05-12 $43.77 $43.96 $43.50 $43.73 $42.74 88,916
2017-05-11 $43.59 $43.95 $43.20 $43.76 $42.77 51,248
2017-05-10 $43.29 $43.77 $43.06 $43.65 $42.66 76,337
2017-05-09 $42.57 $42.93 $42.56 $42.84 $41.87 55,936
2017-05-08 $42.70 $42.70 $42.23 $42.36 $41.40 46,250
2017-05-05 $42.71 $42.80 $42.11 $42.57 $41.60 45,100
2017-05-04 $42.49 $42.49 $42.14 $42.48 $41.52 34,180
2017-05-03 $42.39 $42.39 $41.92 $42.29 $41.33 68,490
2017-05-02 $43.01 $43.02 $42.29 $42.53 $41.57 113,445
2017-05-01 $42.70 $43.16 $42.44 $43.16 $42.18 120,878
2017-04-28 $43.34 $43.34 $42.48 $42.50 $41.54 70,916
2017-04-27 $43.03 $43.47 $43.00 $43.34 $42.36 96,161
2017-04-26 $42.89 $42.90 $42.30 $42.64 $41.68 74,888
2017-04-25 $42.67 $42.95 $42.40 $42.85 $41.88 119,793
2017-04-24 $42.29 $42.40 $42.00 $42.30 $41.34 94,147
2017-04-21 $41.80 $41.80 $41.36 $41.65 $40.71 131,387
2017-04-20 $41.34 $41.97 $41.22 $41.90 $40.95 60,901
2017-04-19 $40.92 $41.26 $40.92 $41.06 $40.13 70,172
2017-04-18 $40.07 $40.51 $40.05 $40.51 $39.59 27,099
2017-04-17 $39.85 $40.32 $39.80 $40.32 $39.41 56,727
2017-04-13 $39.95 $40.41 $39.70 $39.72 $38.82 61,615
2017-04-12 $40.67 $40.67 $39.98 $40.07 $39.16 52,058
2017-04-11 $40.76 $40.76 $39.99 $40.67 $39.75 99,825
2017-04-10 $41.32 $41.38 $40.83 $40.98 $40.05 39,864
2017-04-07 $41.07 $41.40 $40.99 $41.30 $40.36 46,722
2017-04-06 $40.85 $41.15 $40.50 $41.09 $40.16 51,529
2017-04-05 $41.42 $41.70 $40.86 $40.91 $39.98 107,527
2017-04-04 $41.31 $41.64 $41.13 $41.34 $40.40 64,892
2017-04-03 $41.96 $41.96 $41.15 $41.46 $40.52 79,966
2017-03-31 $41.71 $41.97 $41.55 $41.77 $40.82 75,525
2017-03-30 $41.32 $41.71 $41.32 $41.69 $40.74 47,038
2017-03-29 $41.40 $41.44 $41.15 $41.31 $40.37 51,197
2017-03-28 $41.30 $41.55 $41.13 $41.44 $40.50 131,535
2017-03-27 $40.83 $41.45 $40.58 $41.35 $40.41 80,914
2017-03-24 $41.41 $41.80 $41.07 $41.27 $40.33 71,770
2017-03-23 $40.87 $41.06 $40.76 $40.89 $39.96 46,288
2017-03-22 $40.56 $40.87 $40.30 $40.85 $39.92 149,404
2017-03-21 $41.85 $41.85 $40.41 $40.48 $39.56 126,677
2017-03-20 $41.50 $41.80 $41.35 $41.62 $40.67 92,986
2017-03-17 $41.15 $41.42 $41.07 $41.37 $40.43 48,785
2017-03-16 $41.22 $41.29 $41.00 $41.08 $40.15 70,665
2017-03-15 $40.64 $41.12 $40.50 $41.05 $40.12 58,540
2017-03-14 $40.68 $40.68 $40.23 $40.63 $39.71 61,937
2017-03-13 $40.55 $40.79 $40.46 $40.76 $39.84 155,133
2017-03-10 $40.06 $40.38 $40.06 $40.35 $39.43 48,730
2017-03-09 $39.81 $39.94 $39.64 $39.83 $38.93 47,672
2017-03-08 $39.99 $40.14 $39.76 $39.84 $38.94 43,205
2017-03-07 $39.71 $40.08 $39.60 $39.80 $38.90 96,914
2017-03-06 $39.57 $39.80 $39.23 $39.76 $38.86 46,131
2017-03-03 $39.75 $39.85 $39.46 $39.66 $38.76 34,965
2017-03-02 $40.25 $40.25 $39.69 $39.76 $38.86 60,158
2017-03-01 $39.89 $40.12 $39.56 $40.12 $39.21 41,052
2017-02-28 $40.15 $40.25 $39.28 $39.37 $38.48 77,845
2017-02-27 $39.83 $40.03 $39.71 $40.03 $39.12 29,074
2017-02-24 $39.34 $39.76 $39.11 $39.76 $38.86 62,959
2017-02-23 $40.46 $40.46 $39.45 $39.84 $38.94 93,280
2017-02-22 $40.40 $40.49 $40.22 $40.39 $39.47 67,342
2017-02-21 $39.98 $40.34 $39.96 $40.34 $39.43 81,975
2017-02-17 $39.46 $39.73 $39.23 $39.73 $38.83 61,037
2017-02-16 $39.49 $39.57 $39.26 $39.51 $38.61 43,327
2017-02-15 $39.16 $39.55 $39.05 $39.52 $38.62 53,979
2017-02-14 $39.21 $39.21 $38.83 $39.11 $38.22 68,190
2017-02-13 $39.58 $39.58 $39.20 $39.31 $38.42 74,180
2017-02-10 $39.45 $39.45 $38.84 $39.14 $38.25 88,368
2017-02-09 $39.50 $39.57 $39.21 $39.22 $38.33 98,123
2017-02-08 $39.90 $39.90 $39.13 $39.41 $38.52 76,802
2017-02-07 $39.47 $39.89 $39.18 $39.44 $38.55 133,544
2017-02-06 $39.66 $39.66 $38.88 $39.21 $38.32 175,528
2017-02-03 $39.00 $39.15 $38.94 $39.10 $38.21 57,821
2017-02-02 $38.43 $38.80 $38.22 $38.69 $37.81 65,301
2017-02-01 $38.33 $38.57 $38.06 $38.57 $37.70 45,476
2017-01-31 $38.42 $38.42 $37.44 $37.78 $36.92 61,807
2017-01-30 $38.94 $38.94 $37.63 $38.17 $37.30 55,203
2017-01-27 $38.30 $38.53 $38.29 $38.45 $37.58 56,322
2017-01-26 $38.39 $38.39 $37.81 $37.96 $37.10 61,073
2017-01-25 $37.99 $38.21 $37.79 $38.14 $37.27 100,651
2017-01-24 $37.24 $37.66 $36.90 $37.58 $36.73 86,548
2017-01-23 $36.62 $36.82 $36.34 $36.69 $35.86 69,852
2017-01-20 $36.77 $37.08 $36.75 $36.81 $35.97 44,709
2017-01-19 $37.27 $37.27 $36.42 $36.42 $35.59 28,311
2017-01-18 $36.46 $36.80 $36.46 $36.65 $35.81 23,497
2017-01-17 $37.00 $37.00 $36.19 $36.28 $35.46 54,085
2017-01-13 $36.96 $37.18 $36.90 $37.06 $36.22 37,419
2017-01-12 $37.01 $37.01 $36.05 $36.69 $35.86 43,955
2017-01-11 $36.89 $37.00 $36.70 $37.00 $36.17 30,808
2017-01-10 $36.59 $36.88 $36.51 $36.75 $35.92 49,616
2017-01-09 $36.28 $36.71 $36.28 $36.46 $35.63 82,535
2017-01-06 $36.12 $36.25 $35.83 $36.06 $35.24 32,797
2017-01-05 $36.43 $36.50 $35.83 $35.92 $35.11 43,218
2017-01-04 $36.50 $36.53 $36.19 $36.31 $35.49 86,777
2017-01-03 $36.49 $36.75 $35.81 $36.26 $35.44 73,774
2016-12-30 $36.85 $36.85 $36.01 $36.09 $35.27 38,426
2016-12-29 $36.52 $36.71 $36.34 $36.62 $35.79 36,630
2016-12-28 $37.78 $37.78 $36.68 $36.73 $35.90 54,631
2016-12-27 $37.20 $37.54 $37.20 $37.48 $36.63 74,085
2016-12-23 $36.95 $36.99 $36.75 $36.96 $36.12 80,444
2016-12-22 $37.14 $37.14 $36.71 $36.83 $35.99 43,202
2016-12-21 $36.82 $36.82 $36.55 $36.65 $35.82 23,238
2016-12-20 $36.78 $36.78 $36.49 $36.60 $35.77 46,592
2016-12-19 $36.06 $36.42 $36.06 $36.27 $35.45 25,520
2016-12-16 $36.40 $36.53 $35.83 $35.84 $35.02 41,916
2016-12-15 $36.01 $36.69 $35.93 $36.45 $35.46 55,660
2016-12-14 $35.94 $36.12 $35.83 $35.84 $34.86 26,201
2016-12-13 $35.86 $36.19 $35.80 $35.90 $34.92 41,213
2016-12-12 $36.00 $36.00 $35.33 $35.65 $34.68 144,065
2016-12-09 $36.89 $36.89 $35.81 $35.92 $34.94 52,939
2016-12-08 $35.80 $36.45 $35.80 $36.21 $35.22 40,246
2016-12-07 $35.10 $35.84 $34.90 $35.75 $34.78 27,525
2016-12-06 $34.62 $35.05 $34.62 $35.00 $34.05 42,718
2016-12-05 $34.16 $34.52 $34.11 $34.50 $33.56 27,253
2016-12-02 $33.43 $34.04 $33.08 $34.00 $33.07 34,389
2016-12-01 $35.36 $35.50 $33.29 $33.46 $32.55 79,446
2016-11-30 $35.97 $35.97 $35.39 $35.43 $34.46 47,316
2016-11-29 $35.70 $35.88 $35.55 $35.67 $34.70 50,833
2016-11-28 $35.77 $35.85 $35.63 $35.68 $34.71 66,385
2016-11-25 $35.71 $35.81 $35.68 $35.78 $34.80 17,515
2016-11-23 $35.72 $35.80 $35.50 $35.71 $34.74 88,318
2016-11-22 $36.01 $36.01 $35.51 $35.74 $34.77 46,393
2016-11-21 $35.49 $35.49 $35.03 $35.27 $34.31 77,937
2016-11-18 $35.42 $35.42 $34.75 $35.04 $34.08 44,939
2016-11-17 $34.59 $35.00 $34.32 $34.88 $33.93 62,331
2016-11-16 $34.00 $34.38 $33.97 $34.33 $33.39 37,098
2016-11-15 $33.60 $34.02 $33.39 $33.94 $33.01 55,713
2016-11-14 $33.67 $33.67 $33.27 $33.34 $32.43 24,939
2016-11-11 $32.73 $33.42 $32.57 $33.42 $32.51 29,274
2016-11-10 $33.05 $33.45 $32.10 $32.44 $31.56 46,973
2016-11-09 $32.20 $33.17 $31.33 $33.09 $32.19 135,064
2016-11-08 $32.92 $33.16 $32.44 $33.06 $32.16 28,956
2016-11-07 $32.39 $32.82 $32.36 $32.82 $31.93 33,620
2016-11-04 $31.80 $32.16 $31.71 $31.81 $30.94 16,292
2016-11-03 $32.02 $32.02 $31.84 $31.91 $31.04 11,890
2016-11-02 $32.21 $32.35 $31.93 $32.02 $31.15 39,381
2016-11-01 $32.31 $32.41 $31.69 $32.02 $31.15 20,740
2016-10-31 $32.35 $32.35 $32.05 $32.16 $31.28 22,622
2016-10-28 $32.43 $32.58 $32.01 $32.02 $31.15 34,497
2016-10-27 $32.61 $32.61 $32.15 $32.15 $31.27 7,429
2016-10-26 $32.36 $32.51 $32.21 $32.30 $31.42 30,006
2016-10-25 $32.62 $32.62 $32.37 $32.50 $31.61 12,856
2016-10-24 $32.54 $32.54 $32.17 $32.46 $31.58 45,894
2016-10-21 $31.84 $31.95 $31.50 $31.93 $31.06 43,791
2016-10-20 $31.90 $31.98 $31.55 $31.90 $31.03 21,682
2016-10-19 $31.78 $31.95 $31.64 $31.87 $31.00 11,977
2016-10-18 $31.87 $32.29 $31.87 $31.92 $31.05 28,680
2016-10-17 $31.90 $31.90 $31.62 $31.63 $30.77 13,807
2016-10-14 $31.87 $32.09 $31.75 $31.81 $30.94 15,129
2016-10-13 $31.65 $31.68 $31.18 $31.55 $30.69 18,362
2016-10-12 $31.99 $32.10 $31.75 $31.99 $31.12 16,994
2016-10-11 $32.81 $32.81 $31.85 $32.10 $31.22 45,092
2016-10-10 $33.31 $33.31 $32.88 $32.89 $31.99 36,947
2016-10-07 $33.20 $33.20 $32.83 $33.04 $32.14 14,282
2016-10-06 $33.10 $33.13 $32.72 $33.13 $32.23 19,193
2016-10-05 $32.88 $32.99 $32.77 $32.91 $32.01 17,259
2016-10-04 $32.96 $32.96 $32.51 $32.65 $31.76 22,557
2016-10-03 $32.76 $32.88 $32.56 $32.62 $31.73 28,782
2016-09-30 $32.58 $32.87 $32.46 $32.80 $31.91 93,058
2016-09-29 $32.09 $32.49 $31.96 $32.36 $31.47 75,525
2016-09-28 $32.20 $32.34 $32.08 $32.28 $31.40 18,215
2016-09-27 $32.01 $32.12 $31.59 $32.12 $31.24 10,010
2016-09-26 $32.31 $32.31 $31.58 $31.60 $30.74 27,110
2016-09-23 $32.25 $32.25 $31.98 $32.00 $31.13 61,097
2016-09-22 $32.33 $32.38 $32.21 $32.33 $31.45 23,345
2016-09-21 $31.88 $32.15 $31.67 $32.15 $31.27 29,410
2016-09-20 $32.12 $32.12 $31.66 $31.68 $30.82 47,733
2016-09-19 $32.05 $32.09 $31.61 $31.76 $30.89 140,848
2016-09-16 $32.13 $32.13 $31.29 $31.54 $30.68 16,903
2016-09-15 $31.09 $31.58 $31.09 $31.53 $30.67 26,101
2016-09-14 $30.80 $30.91 $30.65 $30.85 $30.01 8,323
2016-09-13 $30.85 $31.02 $30.58 $30.70 $29.86 27,136
2016-09-12 $30.81 $30.95 $30.27 $30.93 $30.09 31,029
2016-09-09 $31.52 $31.52 $30.43 $30.50 $29.67 47,367
2016-09-08 $31.47 $31.60 $31.38 $31.59 $30.73 16,189
2016-09-07 $31.93 $31.93 $31.60 $31.70 $30.84 89,590
2016-09-06 $32.31 $32.31 $31.66 $31.86 $30.99 232,768
2016-09-02 $32.34 $32.34 $31.86 $32.04 $31.17 32,142
2016-09-01 $31.69 $32.04 $31.58 $32.04 $31.17 17,579
2016-08-31 $31.49 $31.71 $31.43 $31.71 $30.85 12,019
2016-08-30 $31.66 $31.89 $31.58 $31.60 $30.74 11,859
2016-08-29 $31.76 $31.93 $31.73 $31.74 $30.87 24,864
2016-08-26 $31.78 $31.92 $31.28 $31.74 $30.87 43,961
2016-08-25 $31.58 $31.68 $31.46 $31.57 $30.71 30,117
2016-08-24 $32.01 $32.01 $31.46 $31.46 $30.60 31,020
2016-08-23 $31.92 $31.92 $31.74 $31.79 $30.92 178,728
2016-08-22 $31.60 $31.65 $31.39 $31.56 $30.70 365,649
2016-08-19 $30.96 $31.43 $30.96 $31.36 $30.50 18,496
2016-08-18 $30.75 $30.85 $30.62 $30.84 $30.00 11,055
2016-08-17 $30.83 $30.83 $30.53 $30.69 $29.85 31,198
2016-08-16 $30.95 $31.20 $30.68 $30.74 $29.90 18,495
2016-08-15 $30.49 $31.02 $30.49 $30.92 $30.08 29,946
2016-08-12 $30.44 $30.59 $30.35 $30.59 $29.75 1,446
2016-08-11 $30.27 $30.35 $30.17 $30.29 $29.46 12,883
2016-08-10 $30.34 $30.37 $30.05 $30.12 $29.30 9,579
2016-08-09 $30.33 $30.60 $30.33 $30.47 $29.64 30,518
2016-08-08 $30.46 $30.46 $30.25 $30.29 $29.46 13,599
2016-08-05 $30.01 $30.21 $29.97 $30.17 $29.35 16,235
2016-08-04 $29.50 $29.71 $29.50 $29.71 $28.90 5,683
2016-08-03 $29.13 $29.41 $29.13 $29.41 $28.61 5,913
2016-08-02 $29.97 $29.97 $29.27 $29.35 $28.55 16,182
2016-08-01 $29.74 $29.85 $29.74 $29.79 $28.97 3,771
2016-07-29 $29.79 $29.79 $29.64 $29.74 $28.93 6,865
2016-07-28 $29.87 $30.15 $29.87 $29.91 $29.09 23,345
2016-07-27 $30.21 $30.21 $29.73 $29.92 $29.10 3,779
2016-07-26 $28.76 $29.79 $28.76 $29.79 $28.98 22,966
2016-07-25 $28.41 $28.66 $28.41 $28.65 $27.87 9,374
2016-07-22 $28.03 $28.40 $28.03 $28.35 $27.58 2,156
2016-07-21 $28.33 $28.35 $28.04 $28.07 $27.30 2,154
2016-07-20 $28.22 $28.60 $28.22 $28.52 $27.74 12,873
2016-07-19 $28.19 $28.27 $28.11 $28.17 $27.40 24,776
2016-07-18 $28.24 $28.30 $28.19 $28.19 $27.42 3,903
2016-07-15 $27.89 $27.99 $27.89 $27.95 $27.19 4,191
2016-07-14 $28.13 $28.16 $27.95 $28.04 $27.28 24,331
2016-07-13 $27.80 $28.03 $27.80 $27.87 $27.11 7,351
2016-07-12 $27.49 $27.83 $27.49 $27.80 $27.04 35,557
2016-07-11 $27.09 $27.46 $27.09 $27.39 $26.64 14,758
2016-07-08 $26.31 $27.03 $26.31 $27.01 $26.27 6,742
2016-07-07 $26.33 $26.33 $26.09 $26.17 $25.46 1,598
2016-07-06 $25.69 $25.96 $25.69 $25.92 $25.21 3,141
2016-07-05 $25.87 $25.92 $25.79 $25.92 $25.21 7,129
2016-07-01 $26.25 $26.34 $26.21 $26.30 $25.58 4,766
2016-06-30 $25.87 $26.44 $25.87 $26.44 $25.72 11,218
2016-06-29 $25.79 $25.90 $25.65 $25.83 $25.13 4,067
2016-06-28 $24.81 $25.42 $24.81 $25.39 $24.70 4,411
2016-06-27 $25.67 $25.67 $24.63 $24.70 $24.03 43,497
2016-06-24 $26.31 $26.58 $25.76 $25.91 $25.20 13,464
2016-06-23 $27.03 $27.34 $27.03 $27.34 $26.59 24,520
2016-06-22 $27.05 $27.13 $26.80 $26.81 $26.08 2,555
2016-06-21 $26.93 $26.97 $26.83 $26.96 $26.22 3,888
2016-06-20 $26.98 $27.12 $26.93 $26.93 $26.20 2,356
2016-06-17 $26.75 $26.75 $26.52 $26.58 $25.86 2,003
2016-06-16 $26.55 $26.84 $26.43 $26.84 $26.03 9,370
2016-06-15 $26.91 $26.99 $26.89 $26.99 $26.18 545
2016-06-14 $26.76 $26.92 $26.71 $26.90 $26.09 7,139
2016-06-13 $26.80 $27.13 $26.80 $26.83 $26.03 6,385
2016-06-10 $26.93 $27.03 $26.85 $26.89 $26.08 2,976
2016-06-09 $27.13 $27.35 $26.99 $27.35 $26.53 3,827
2016-06-08 $27.18 $27.30 $27.10 $27.29 $26.47 13,020
2016-06-07 $27.11 $27.20 $27.06 $27.18 $26.36 8,771
2016-06-06 $26.84 $27.06 $26.81 $26.99 $26.18 164,935
2016-06-03 $26.96 $26.96 $26.69 $26.86 $26.05 3,107
2016-06-02 $26.84 $26.93 $26.73 $26.87 $26.06 145,523
2016-06-01 $26.66 $26.92 $26.66 $26.92 $26.11 2,732
2016-05-31 $26.63 $26.80 $26.63 $26.80 $26.00 5,138
2016-05-27 $26.42 $26.69 $26.42 $26.69 $25.89 4,160
2016-05-26 $26.33 $26.47 $26.29 $26.44 $25.65 14,390
2016-05-25 $26.35 $26.35 $26.16 $26.29 $25.50 8,767
2016-05-24 $25.62 $26.24 $25.62 $26.20 $25.41 36,245
2016-05-23 $25.25 $25.71 $25.25 $25.55 $24.78 20,057
2016-05-20 $25.00 $25.32 $25.00 $25.30 $24.54 10,017
2016-05-19 $24.72 $24.72 $24.37 $24.43 $23.70 4,202
2016-05-18 $24.80 $24.89 $24.69 $24.69 $23.95 4,258
2016-05-17 $24.54 $24.71 $24.36 $24.38 $23.65 15,143
2016-05-16 $24.72 $24.87 $24.70 $24.71 $23.97 2,418
2016-05-13 $24.22 $24.41 $24.22 $24.29 $23.56 2,709
2016-05-12 $24.50 $24.50 $23.93 $24.19 $23.46 3,804
2016-05-11 $24.51 $24.76 $24.51 $24.66 $23.92 3,172
2016-05-10 $24.35 $24.61 $24.33 $24.61 $23.87 5,648
2016-05-09 $24.14 $24.38 $24.14 $24.24 $23.51 19,946
2016-05-06 $24.21 $24.26 $23.95 $24.23 $23.50 15,046
2016-05-05 $24.32 $24.40 $24.21 $24.21 $23.48 6,109
2016-05-04 $24.52 $24.58 $24.20 $24.20 $23.48 13,246
2016-05-03 $24.74 $24.74 $24.49 $24.56 $23.82 10,314
2016-05-02 $24.48 $24.60 $24.48 $24.57 $23.83 1,247
2016-04-29 $25.00 $25.00 $24.33 $24.43 $23.70 4,422
2016-04-28 $25.81 $25.81 $25.13 $25.14 $24.39 5,825
2016-04-27 $25.76 $25.87 $25.50 $25.87 $25.09 3,376
2016-04-26 $25.58 $25.60 $25.47 $25.60 $24.83 2,857
2016-04-25 $25.36 $25.41 $25.28 $25.29 $24.53 10,273
2016-04-22 $25.32 $25.46 $25.29 $25.44 $24.68 6,678
2016-04-21 $25.38 $25.49 $25.25 $25.32 $24.56 5,911
2016-04-20 $25.35 $25.52 $25.33 $25.46 $24.70 4,493
2016-04-19 $25.53 $25.53 $25.23 $25.28 $24.52 1,776
2016-04-18 $25.50 $25.67 $25.50 $25.66 $24.89 5,006
2016-04-15 $25.83 $25.85 $25.65 $25.66 $24.89 4,062
2016-04-14 $25.78 $25.87 $25.55 $25.84 $25.07 30,431
2016-04-13 $25.46 $25.88 $25.46 $25.84 $25.07 5,808
2016-04-12 $25.40 $25.48 $25.16 $25.35 $24.59 6,918
2016-04-11 $25.66 $25.73 $25.41 $25.41 $24.65 12,357
2016-04-08 $25.67 $25.67 $25.34 $25.45 $24.69 4,686
2016-04-07 $25.37 $25.47 $25.29 $25.35 $24.59 8,383
2016-04-06 $25.45 $25.67 $25.42 $25.67 $24.90 14,032
2016-04-05 $25.59 $25.68 $25.55 $25.57 $24.81 21,335
2016-04-04 $25.84 $25.92 $25.70 $25.74 $24.97 14,012
2016-04-01 $25.71 $25.95 $25.71 $25.95 $25.17 6,912
2016-03-31 $25.84 $25.94 $25.76 $25.82 $25.05 6,419
2016-03-30 $25.74 $25.93 $25.74 $25.84 $25.07 9,034
2016-03-29 $25.07 $25.62 $24.91 $25.59 $24.82 18,028
2016-03-28 $25.08 $25.11 $24.99 $25.11 $24.36 2,919
2016-03-24 $24.85 $25.10 $24.84 $25.08 $24.33 19,177
2016-03-23 $25.35 $25.35 $25.13 $25.13 $24.38 3,161
2016-03-22 $25.13 $25.45 $25.13 $25.38 $24.62 7,941
2016-03-21 $25.18 $25.24 $25.01 $25.24 $24.48 7,521
2016-03-18 $25.00 $25.23 $24.98 $25.16 $24.41 6,721
2016-03-17 $24.61 $24.94 $24.61 $24.94 $24.19 10,683
2016-03-16 $24.45 $24.68 $24.37 $24.68 $23.94 17,611
2016-03-15 $24.34 $24.37 $24.23 $24.35 $23.62 7,004
2016-03-14 $24.53 $24.57 $24.38 $24.51 $23.77 6,635
2016-03-11 $24.29 $24.55 $24.29 $24.55 $23.81 29,497
2016-03-10 $24.26 $24.26 $23.85 $24.08 $23.36 35,652
2016-03-09 $23.95 $24.05 $23.93 $24.05 $23.33 7,587
2016-03-08 $24.00 $24.02 $23.78 $23.80 $23.09 3,779
2016-03-07 $24.30 $24.51 $24.28 $24.45 $23.72 30,110
2016-03-04 $24.27 $24.53 $24.27 $24.37 $23.64 9,255
2016-03-03 $24.13 $24.27 $24.09 $24.27 $23.54 22,719
2016-03-02 $24.03 $24.10 $23.99 $24.07 $23.35 29,233
2016-03-01 $23.74 $24.01 $23.69 $24.01 $23.29 4,987
2016-02-29 $23.54 $23.74 $23.44 $23.46 $22.76 7,051
2016-02-26 $23.50 $23.58 $23.44 $23.46 $22.76 3,967
2016-02-25 $23.10 $23.32 $22.90 $23.32 $22.62 4,109
2016-02-24 $22.48 $23.11 $22.43 $23.09 $22.40 13,179
2016-02-23 $23.09 $23.09 $22.78 $22.80 $22.12 3,720
2016-02-22 $23.06 $23.14 $22.99 $23.12 $22.43 18,068
2016-02-19 $22.48 $22.71 $22.48 $22.68 $22.00 6,003
2016-02-18 $22.92 $22.92 $22.66 $22.71 $22.03 16,685
2016-02-17 $22.65 $22.79 $22.52 $22.68 $21.99 23,195
2016-02-16 $21.43 $22.20 $21.43 $22.10 $21.44 18,400
2016-02-12 $21.07 $21.47 $21.07 $21.39 $20.75 8,515
2016-02-11 $21.11 $21.40 $21.03 $21.38 $20.74 62,079
2016-02-10 $21.59 $22.11 $21.59 $21.66 $21.01 11,323
2016-02-09 $21.87 $21.87 $21.57 $21.66 $21.01 22,523
2016-02-08 $21.76 $21.90 $21.33 $21.68 $21.03 14,727
2016-02-05 $23.01 $23.01 $22.22 $22.22 $21.55 12,540
2016-02-04 $22.91 $23.00 $22.85 $22.89 $22.20 3,415
2016-02-03 $22.50 $22.77 $22.37 $22.73 $22.05 38,774
2016-02-02 $23.35 $23.36 $22.64 $22.67 $21.99 31,912
2016-02-01 $23.60 $23.83 $23.52 $23.83 $23.11 15,467
2016-01-29 $23.06 $23.72 $23.06 $23.72 $23.01 14,958
2016-01-28 $22.87 $23.06 $22.75 $22.82 $22.14 25,563
2016-01-27 $22.71 $23.00 $22.61 $22.61 $21.93 7,145
2016-01-26 $23.00 $23.06 $22.87 $22.93 $22.25 6,166
2016-01-25 $23.00 $23.01 $22.65 $22.65 $21.98 12,180
2016-01-22 $22.81 $23.11 $22.81 $23.08 $22.39 8,403
2016-01-21 $22.28 $22.81 $22.28 $22.63 $21.95 11,357
2016-01-20 $21.64 $22.41 $21.52 $22.26 $21.59 50,823
2016-01-19 $22.08 $22.37 $21.73 $21.93 $21.27 61,302
2016-01-15 $21.98 $22.17 $21.65 $22.04 $21.38 154,138
2016-01-14 $22.61 $23.06 $22.36 $22.96 $22.27 188,255
2016-01-13 $23.26 $23.42 $22.55 $22.61 $21.93 14,859
2016-01-12 $23.29 $23.33 $22.98 $23.30 $22.60 13,924
2016-01-11 $23.13 $23.13 $22.75 $23.08 $22.39 51,679
2016-01-08 $23.39 $23.65 $22.88 $22.91 $22.22 12,756
2016-01-07 $23.50 $23.75 $23.30 $23.39 $22.68 44,745
2016-01-06 $24.26 $24.26 $23.91 $24.07 $23.35 48,236
2016-01-05 $24.77 $24.89 $24.60 $24.65 $23.91 5,317
2016-01-04 $24.75 $24.77 $24.49 $24.74 $24.00 70,986
2015-12-31 $25.36 $25.49 $25.23 $25.23 $24.47 5,833
2015-12-30 $25.97 $26.00 $25.64 $25.65 $24.88 16,386
2015-12-29 $25.94 $26.07 $25.90 $25.99 $25.21 61,663
2015-12-28 $25.67 $25.70 $25.47 $25.67 $24.90 8,482
2015-12-24 $25.71 $25.92 $25.71 $25.92 $25.14 1,413
2015-12-23 $25.71 $25.74 $25.67 $25.72 $24.95 13,565
2015-12-22 $25.41 $25.66 $25.38 $25.58 $24.81 20,231
2015-12-21 $25.11 $25.49 $25.11 $25.49 $24.73 16,335
2015-12-18 $25.35 $25.36 $25.09 $25.15 $24.40 40,703
2015-12-17 $25.88 $25.88 $25.54 $25.56 $24.79 12,998
2015-12-16 $25.60 $25.75 $25.40 $25.71 $24.93 10,117
2015-12-15 $25.55 $25.69 $25.53 $25.53 $24.75 12,902
2015-12-14 $25.52 $25.56 $25.17 $25.33 $24.56 18,556
2015-12-11 $26.29 $26.29 $25.56 $25.56 $24.79 12,815
2015-12-10 $26.00 $26.26 $26.00 $26.14 $25.35 16,206
2015-12-09 $26.29 $26.35 $25.85 $25.90 $25.12 13,255
2015-12-08 $26.17 $26.39 $26.17 $26.31 $25.51 16,460
2015-12-07 $26.80 $26.80 $26.47 $26.48 $25.68 14,775
2015-12-04 $26.34 $26.91 $26.34 $26.89 $26.08 19,500
2015-12-03 $26.93 $26.93 $26.29 $26.36 $25.56 23,402
2015-12-02 $26.85 $26.91 $26.66 $26.66 $25.85 3,666
2015-12-01 $26.87 $26.88 $26.78 $26.87 $26.06 35,825
2015-11-30 $26.49 $26.61 $26.36 $26.61 $25.81 3,642
2015-11-27 $26.15 $26.31 $26.15 $26.31 $25.51 3,382
2015-11-25 $25.89 $26.14 $25.89 $26.08 $25.29 9,895
2015-11-24 $25.72 $25.97 $25.61 $25.97 $25.18 5,726
2015-11-23 $25.76 $25.83 $25.62 $25.62 $24.85 23,971
2015-11-20 $26.00 $26.07 $25.82 $25.86 $25.08 8,061
2015-11-19 $25.70 $25.88 $25.70 $25.86 $25.08 2,228
2015-11-18 $25.40 $25.77 $25.38 $25.77 $24.99 50,229
2015-11-17 $25.17 $25.46 $25.17 $25.27 $24.51 8,404
2015-11-16 $25.05 $25.18 $24.89 $25.15 $24.39 14,716
2015-11-13 $25.03 $25.14 $24.87 $24.99 $24.23 17,894
2015-11-12 $25.48 $25.49 $25.15 $25.19 $24.43 17,089
2015-11-11 $25.68 $25.82 $25.60 $25.60 $24.83 1,516
2015-11-10 $25.85 $25.85 $25.50 $25.51 $24.74 48,820
2015-11-09 $26.07 $26.07 $25.86 $25.92 $25.14 7,318
2015-11-06 $25.63 $26.20 $25.62 $26.14 $25.35 4,920
2015-11-05 $25.82 $25.82 $25.64 $25.69 $24.91 2,348
2015-11-04 $25.75 $25.83 $25.66 $25.80 $25.02 8,659
2015-11-03 $25.63 $25.86 $25.57 $25.75 $24.97 12,987
2015-11-02 $25.25 $25.56 $25.25 $25.54 $24.77 20,530
2015-10-30 $25.03 $25.29 $25.03 $25.29 $24.52 9,274
2015-10-29 $25.37 $25.37 $24.88 $24.91 $24.16 11,874
2015-10-28 $25.47 $25.83 $25.47 $25.83 $25.05 32,547
2015-10-27 $25.26 $25.51 $25.26 $25.33 $24.57 7,117
2015-10-26 $25.73 $25.84 $25.27 $25.31 $24.55 9,253
2015-10-23 $25.75 $25.86 $25.45 $25.81 $25.03 15,206
2015-10-22 $25.23 $25.55 $25.23 $25.50 $24.73 27,363
2015-10-21 $25.22 $25.46 $25.05 $25.05 $24.29 8,240
2015-10-20 $25.24 $25.25 $25.05 $25.16 $24.40 17,778
2015-10-19 $25.40 $25.47 $25.27 $25.38 $24.61 38,990
2015-10-16 $25.55 $25.55 $25.23 $25.37 $24.61 11,002
2015-10-15 $25.34 $25.50 $25.16 $25.43 $24.66 24,204
2015-10-14 $24.60 $25.14 $24.49 $25.10 $24.34 18,930
2015-10-13 $24.35 $24.62 $24.33 $24.36 $23.62 39,903
2015-10-12 $24.56 $24.62 $24.50 $24.56 $23.82 10,942
2015-10-09 $24.83 $24.83 $24.52 $24.54 $23.80 14,292
2015-10-08 $24.58 $24.80 $24.50 $24.75 $24.00 4,126
2015-10-07 $24.42 $24.76 $24.40 $24.66 $23.91 20,604
2015-10-06 $24.17 $24.33 $23.93 $24.30 $23.57 4,838
2015-10-05 $23.88 $24.22 $23.87 $24.16 $23.43 10,820
2015-10-02 $23.20 $23.74 $23.02 $23.73 $23.01 4,494
2015-10-01 $23.17 $23.25 $23.00 $23.25 $22.55 1,216
2015-09-30 $23.22 $23.56 $23.22 $23.56 $22.84 5,956
2015-09-29 $22.61 $22.90 $22.61 $22.85 $22.16 16,432
2015-09-28 $23.05 $23.05 $22.67 $22.71 $22.02 6,628
2015-09-25 $23.18 $23.39 $23.09 $23.10 $22.41 9,444
2015-09-24 $22.46 $22.84 $22.41 $22.80 $22.11 6,643
2015-09-23 $23.15 $23.21 $22.95 $22.97 $22.28 18,314
2015-09-22 $23.27 $23.32 $23.08 $23.14 $22.44 14,670
2015-09-21 $23.84 $23.92 $23.59 $23.63 $22.92 30,095
2015-09-18 $23.89 $24.05 $23.69 $23.76 $23.04 11,912
2015-09-17 $24.29 $24.50 $24.21 $24.29 $23.52 16,884
2015-09-16 $24.19 $24.28 $24.10 $24.28 $23.51 25,795
2015-09-15 $23.92 $24.32 $23.92 $24.25 $23.49 27,179
2015-09-14 $24.04 $24.06 $23.93 $23.97 $23.21 16,586
2015-09-11 $23.84 $23.97 $23.63 $23.95 $23.19 15,746
2015-09-10 $24.00 $24.26 $23.85 $23.97 $23.21 84,156
2015-09-09 $24.63 $24.70 $24.20 $24.25 $23.48 7,209
2015-09-08 $24.13 $24.40 $24.05 $24.36 $23.59 20,257
2015-09-04 $23.56 $23.76 $23.56 $23.59 $22.84 11,606
2015-09-03 $23.69 $24.13 $23.69 $24.00 $23.24 32,954
2015-09-02 $23.47 $23.67 $23.29 $23.67 $22.92 9,241
2015-09-01 $23.58 $23.77 $23.20 $23.28 $22.54 15,758

Invesco Dynamic Semiconductors ETF (PSI) News Headlines

Recent Invesco Dynamic Semiconductors ETF (PSI) News
Similar Companies to Invesco Dynamic Semiconductors ETF (PSI) 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.