Invesco DWA Consumer Staples Momentum ETF (PSL) Exchange: NASDAQ

Data as of Aug. 21, 2025

$108.77 ($0.24) 0.22%

Invesco DWA Consumer Staples Momentum ETF - Daily Information
Click for more stock information on Invesco DWA Consumer Staples Momentum ETF.
Daily Information Data
Date Aug. 21, 2025
Open $109.32
Previous Close $108.77
High $109.32
Low $108.60
Adjusted Open $109.32
Previous Adjusted Close $108.77
Adjusted High $109.32
Adjusted Low $108.60

About Invesco DWA Consumer Staples Momentum ETF (PSL)

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, Dorsey, Wright & Associates, LLC (“Dorsey Wright” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of at least 30 securities of companies in the consumer staples sector that have powerful relative strength or “momentum” characteristics. Dorsey Wright selects these securities from approximately 2,000 of the largest constituents by market capitalization within the NASDAQ US Benchmark Index, a market capitalization-weighted index designed to track the performance of the U.S. equity market. “Relative strength” is an investing technique that seeks to determine the strongest performing securities by measuring certain factors, such as a security’s relative performance against the overall market or a security’s relative strength value, which is derived by comparing the rate of increase of the security’s price as compared to that of a benchmark index. The Index Provider uses a proprietary methodology to analyze the relative strength of each security within the universe of eligible securities and determine a “momentum” score. In general, momentum is the tendency of an investment to exhibit persistence in its relative performance; a “momentum” style of investing emphasizes investing in securities that have had better recent performance compared to other securities. The momentum score for each security included in the Underlying Index is based on upward price movements of the security as compared to a representative benchmark and other eligible securities within the universe. After giving each eligible security a momentum score, the Index Provider selects at least 30 securities with the highest momentum scores from the consumer staples sector, as determined by the Index Provider, for inclusion in the Underlying Index. Companies in the consumer staples sector are principally engaged in the businesses of providing consumer goods and services that have non-cyclical characteristics, including tobacco, textiles, food and beverages, and non-discretionary retail goods and services. The total number of securities in the Underlying Index may vary depending on the capitalization characteristics of the securities that qualify for inclusion in the Underlying Index. As of June 30, 2019, the Underlying Index consisted of 35 securities. The Index Provider weights each security by its momentum score, with higher scoring securities representing a greater weight in the Underlying Index. 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 the weightings of the securities in the Underlying Index. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2019, the Fund had significant exposure to the consumer staples sector. 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 DWA Consumer Staples Momentum ETF (PSL)

Date Open High Low Close Adj.Close Volume
2025-07-25 $109.32 $109.32 $108.60 $108.77 $108.77 2,165
2025-07-24 $110.35 $110.35 $108.54 $108.54 $108.54 1,925
2025-07-23 $109.81 $110.33 $109.81 $110.10 $110.10 1,378
2025-07-22 $109.36 $109.40 $109.19 $109.33 $109.33 1,312
2025-07-21 $109.36 $109.55 $108.86 $108.89 $108.89 4,726
2025-07-18 $109.84 $109.84 $109.27 $109.27 $109.27 1,170
2025-07-17 $109.19 $109.64 $108.71 $109.64 $109.64 2,121
2025-07-16 $108.65 $108.94 $108.48 $108.85 $108.85 8,814
2025-07-15 $109.52 $109.52 $108.37 $108.37 $108.37 2,884
2025-07-14 $108.92 $109.58 $108.92 $109.58 $109.58 2,775
2025-07-11 $109.90 $109.90 $109.13 $109.21 $109.21 1,524
2025-07-10 $109.59 $110.09 $109.59 $109.90 $109.90 2,030
2025-07-09 $109.12 $109.70 $109.12 $109.70 $109.70 2,011
2025-07-08 $109.81 $109.83 $109.70 $109.83 $109.83 1,812
2025-07-07 $111.09 $111.09 $110.43 $110.68 $110.68 25,876
2025-07-03 $111.01 $111.38 $110.96 $111.38 $111.38 1,588
2025-07-02 $110.13 $111.10 $110.13 $111.10 $111.10 22,107
2025-07-01 $110.68 $111.24 $110.68 $111.12 $111.12 4,420
2025-06-30 $110.50 $110.68 $110.04 $110.68 $110.68 2,190
2025-06-27 $109.97 $110.54 $109.74 $110.54 $110.54 2,430
2025-06-26 $109.25 $109.86 $109.13 $109.48 $109.48 2,171
2025-06-25 $109.73 $109.73 $109.13 $109.13 $109.13 1,068
2025-06-24 $111.05 $111.14 $110.82 $110.82 $110.82 2,343
2025-06-23 $109.98 $111.06 $109.98 $111.02 $111.02 2,694
2025-06-20 $110.24 $110.24 $109.85 $109.85 $109.85 3,517
2025-06-18 $109.93 $109.96 $109.44 $109.47 $109.47 26,640
2025-06-17 $109.76 $109.84 $109.00 $109.37 $109.37 6,086
2025-06-16 $110.49 $110.49 $109.61 $109.82 $109.82 3,966
2025-06-13 $109.00 $109.61 $108.88 $108.88 $108.88 1,876
2025-06-12 $109.05 $109.86 $109.05 $109.86 $109.86 1,362
2025-06-11 $110.17 $110.17 $109.10 $109.20 $109.20 1,973
2025-06-10 $109.76 $109.91 $109.45 $109.62 $109.62 3,649
2025-06-09 $110.82 $110.82 $109.39 $109.55 $109.55 3,211
2025-06-06 $111.10 $111.10 $109.93 $110.55 $110.55 10,517
2025-06-05 $110.04 $110.20 $109.53 $109.90 $109.90 5,612
2025-06-04 $111.80 $111.80 $110.72 $110.72 $110.72 3,254
2025-06-03 $112.40 $112.40 $110.58 $111.44 $111.44 3,489
2025-06-02 $112.16 $112.53 $112.16 $112.53 $112.53 1,742
2025-05-30 $110.87 $112.13 $110.87 $111.92 $111.92 1,992
2025-05-29 $111.05 $111.11 $110.69 $110.99 $110.99 1,982
2025-05-28 $110.90 $111.02 $110.76 $110.78 $110.78 2,121
2025-05-27 $110.96 $111.39 $110.61 $111.31 $111.31 2,150
2025-05-23 $110.10 $110.38 $110.10 $110.29 $110.29 860
2025-05-22 $110.08 $110.44 $109.93 $109.93 $109.93 831
2025-05-21 $111.52 $111.88 $110.97 $110.97 $110.97 1,419
2025-05-20 $112.88 $112.88 $112.50 $112.71 $112.71 2,773
2025-05-19 $112.21 $112.51 $112.21 $112.51 $112.51 1,459
2025-05-16 $111.41 $112.51 $111.41 $112.51 $112.51 3,546
2025-05-15 $108.77 $110.66 $108.77 $110.61 $110.61 7,339
2025-05-14 $108.35 $108.82 $108.08 $108.36 $108.36 9,004
2025-05-13 $109.37 $109.37 $108.61 $108.61 $108.61 12,322
2025-05-12 $111.55 $111.55 $108.84 $109.66 $109.66 34,973
2025-05-09 $109.27 $109.77 $109.27 $109.77 $109.77 4,279
2025-05-08 $109.33 $110.06 $109.09 $109.38 $109.38 3,980
2025-05-07 $109.87 $110.36 $109.74 $109.91 $109.91 30,009
2025-05-06 $110.23 $110.23 $109.48 $109.89 $109.89 6,946
2025-05-05 $110.00 $110.89 $109.90 $110.33 $110.33 2,758
2025-05-02 $109.47 $110.48 $109.47 $110.30 $110.30 3,883
2025-05-01 $108.29 $109.09 $108.29 $108.30 $108.30 3,988
2025-04-30 $108.13 $109.25 $108.13 $109.18 $109.18 1,093
2025-04-29 $108.73 $109.03 $108.71 $109.03 $109.03 1,451
2025-04-28 $108.18 $108.20 $107.09 $107.76 $107.76 3,038
2025-04-25 $106.94 $107.67 $106.90 $107.55 $107.55 2,256
2025-04-24 $108.21 $108.28 $108.03 $108.03 $108.03 1,077
2025-04-23 $109.34 $109.77 $108.03 $108.58 $108.58 3,750
2025-04-22 $107.34 $108.64 $107.34 $108.31 $108.31 2,237
2025-04-21 $108.01 $108.01 $105.28 $106.08 $106.08 2,484
2025-04-17 $107.67 $108.69 $107.67 $108.06 $108.06 1,775
2025-04-16 $107.82 $107.82 $106.55 $106.95 $106.95 974
2025-04-15 $108.20 $108.32 $107.87 $107.87 $107.87 2,043
2025-04-14 $108.78 $108.78 $107.80 $108.21 $108.21 3,660
2025-04-11 $107.19 $107.19 $107.04 $107.04 $107.04 1,081
2025-04-10 $105.36 $106.83 $103.65 $105.80 $105.80 10,221
2025-04-09 $100.54 $106.92 $100.54 $106.36 $106.36 2,598
2025-04-08 $105.81 $105.81 $101.71 $101.77 $101.77 1,707
2025-04-07 $102.87 $104.33 $100.32 $103.40 $103.40 17,132
2025-04-04 $106.09 $106.09 $104.69 $104.69 $104.69 11,526
2025-04-03 $109.15 $109.60 $108.84 $109.02 $109.02 2,807
2025-04-02 $109.14 $109.98 $109.14 $109.98 $109.98 3,022
2025-04-01 $108.58 $109.28 $108.58 $109.18 $109.18 2,742
2025-03-31 $106.28 $108.53 $106.28 $108.37 $108.37 5,231
2025-03-28 $106.76 $107.17 $106.47 $107.17 $107.17 3,149
2025-03-27 $106.80 $107.91 $106.79 $107.91 $107.91 2,499
2025-03-26 $106.41 $106.85 $106.41 $106.79 $106.79 1,041
2025-03-25 $106.19 $106.29 $106.04 $106.22 $106.22 4,327
2025-03-24 $105.66 $106.52 $105.49 $106.52 $106.52 6,498
2025-03-21 $104.10 $104.85 $104.10 $104.85 $104.63 4,293
2025-03-20 $105.62 $105.62 $104.81 $104.88 $104.66 1,833
2025-03-19 $104.88 $105.56 $104.88 $105.34 $105.12 1,481
2025-03-18 $105.10 $105.10 $104.50 $104.50 $104.28 2,690
2025-03-17 $104.42 $106.40 $104.42 $106.19 $105.97 2,212
2025-03-14 $104.43 $104.75 $104.35 $104.75 $104.53 1,215
2025-03-13 $104.93 $104.93 $103.04 $103.13 $102.92 3,111
2025-03-12 $105.95 $105.95 $104.61 $105.08 $104.86 8,617
2025-03-11 $104.86 $105.93 $104.61 $105.31 $105.10 4,328
2025-03-10 $106.72 $107.00 $105.44 $105.80 $105.58 9,890
2025-03-07 $106.52 $107.54 $105.22 $107.45 $107.23 13,786
2025-03-06 $107.84 $107.84 $106.90 $107.09 $106.87 2,558
2025-03-05 $108.76 $108.76 $108.16 $108.60 $108.38 1,212
2025-03-04 $109.76 $109.76 $108.37 $108.49 $108.26 3,702
2025-03-03 $111.65 $111.65 $109.47 $109.79 $109.56 8,428
2025-02-28 $110.18 $111.26 $109.98 $111.26 $111.03 3,105
2025-02-27 $110.10 $110.26 $109.40 $109.55 $109.32 2,779
2025-02-26 $110.97 $111.29 $110.54 $110.71 $110.48 2,294
2025-02-25 $110.11 $110.52 $109.87 $110.52 $110.29 4,306
2025-02-24 $109.34 $110.28 $109.00 $109.80 $109.57 3,913
2025-02-21 $110.61 $110.62 $109.33 $109.33 $109.10 2,224
2025-02-20 $113.11 $113.11 $111.88 $112.13 $111.90 2,377
2025-02-19 $112.91 $113.44 $112.80 $113.36 $113.13 5,747
2025-02-18 $113.51 $113.51 $112.27 $112.73 $112.50 3,768
2025-02-14 $114.45 $114.45 $113.14 $113.14 $113.14 4,323
2025-02-13 $113.20 $114.02 $112.86 $114.01 $114.01 2,705
2025-02-12 $111.39 $111.98 $111.39 $111.98 $111.98 1,195
2025-02-11 $111.19 $111.61 $111.03 $111.61 $111.61 3,617
2025-02-10 $112.60 $112.60 $111.20 $111.44 $111.44 8,894
2025-02-07 $113.00 $113.00 $111.88 $111.88 $111.88 1,128
2025-02-06 $113.11 $113.11 $111.93 $112.41 $112.41 2,295
2025-02-05 $111.71 $112.13 $111.71 $112.13 $112.13 1,066
2025-02-04 $111.24 $111.75 $110.88 $111.45 $111.45 1,929
2025-02-03 $110.24 $111.46 $110.03 $111.22 $111.22 1,957
2025-01-31 $112.85 $112.85 $111.12 $111.53 $111.53 9,547
2025-01-30 $111.76 $112.45 $111.74 $112.43 $112.43 10,221
2025-01-29 $110.90 $111.35 $110.83 $111.08 $111.08 7,310
2025-01-28 $110.06 $111.04 $109.98 $109.98 $109.98 5,784
2025-01-27 $109.76 $110.40 $109.76 $110.40 $110.40 1,622
2025-01-24 $108.47 $108.61 $108.33 $108.61 $108.61 1,324
2025-01-23 $108.61 $108.83 $108.53 $108.83 $108.83 919
2025-01-22 $108.44 $108.56 $108.21 $108.50 $108.50 1,724
2025-01-21 $108.89 $109.05 $108.59 $109.05 $109.05 1,276
2025-01-17 $107.71 $108.01 $107.71 $107.79 $107.79 27,045
2025-01-16 $106.83 $106.83 $106.83 $106.83 $106.83 299
2025-01-15 $107.10 $107.10 $106.03 $106.36 $106.36 1,677
2025-01-14 $105.45 $105.67 $105.43 $105.67 $105.67 781
2025-01-13 $103.03 $104.43 $103.03 $104.43 $104.43 1,523
2025-01-10 $104.54 $104.54 $103.71 $103.77 $103.77 1,482
2025-01-08 $104.92 $105.39 $104.92 $105.39 $105.39 517
2025-01-07 $105.11 $105.11 $104.52 $104.61 $104.61 626
2025-01-06 $105.53 $105.53 $104.71 $104.99 $104.99 1,654
2025-01-03 $105.35 $105.91 $105.35 $105.91 $105.91 3,430
2025-01-02 $105.60 $105.60 $104.62 $104.95 $104.95 778
2024-12-31 $104.95 $104.95 $104.56 $104.95 $104.95 962
2024-12-30 $104.02 $104.87 $103.93 $104.58 $104.58 5,688
2024-12-27 $105.84 $105.84 $105.22 $105.22 $105.22 806
2024-12-26 $105.54 $106.12 $105.54 $106.12 $106.12 1,488
2024-12-24 $105.62 $105.95 $105.62 $105.95 $105.95 552
2024-12-23 $105.08 $105.08 $104.14 $104.90 $104.90 2,479
2024-12-20 $105.33 $106.37 $105.33 $105.45 $105.24 1,296
2024-12-19 $106.13 $106.13 $105.60 $105.82 $105.61 2,071
2024-12-18 $108.06 $108.21 $105.68 $105.68 $105.47 1,724
2024-12-17 $108.80 $109.07 $108.39 $108.39 $108.18 2,400
2024-12-16 $110.18 $110.18 $109.63 $109.63 $109.41 1,550
2024-12-13 $109.95 $110.03 $109.61 $109.86 $109.64 1,517
2024-12-12 $110.54 $110.54 $110.10 $110.12 $109.90 962
2024-12-11 $110.07 $110.09 $110.03 $110.09 $109.87 1,261
2024-12-10 $110.36 $110.36 $110.18 $110.18 $109.96 1,872
2024-12-09 $109.81 $109.81 $109.24 $109.24 $109.02 616
2024-12-06 $110.21 $110.21 $109.87 $109.97 $109.75 1,822
2024-12-05 $110.50 $110.68 $110.18 $110.49 $110.27 1,837
2024-12-04 $110.44 $110.56 $110.32 $110.56 $110.34 972
2024-12-03 $110.30 $110.30 $109.85 $110.16 $109.94 1,786
2024-12-02 $110.80 $110.80 $109.91 $110.52 $110.30 2,599
2024-11-29 $110.37 $110.43 $110.16 $110.43 $110.43 1,715
2024-11-27 $110.81 $110.81 $110.11 $110.11 $110.11 1,901
2024-11-26 $109.86 $110.42 $109.86 $110.42 $110.42 2,912
2024-11-25 $110.27 $110.69 $110.08 $110.08 $110.08 3,385
2024-11-22 $108.42 $108.96 $108.32 $108.96 $108.96 1,581
2024-11-21 $105.72 $107.56 $105.72 $107.56 $107.56 1,882
2024-11-20 $105.14 $105.74 $105.05 $105.74 $105.74 9,076
2024-11-19 $104.81 $105.49 $104.81 $105.47 $105.47 1,584
2024-11-18 $105.20 $105.31 $105.20 $105.31 $105.31 448
2024-11-15 $104.90 $104.90 $104.35 $104.35 $104.35 786
2024-11-14 $106.51 $106.51 $105.57 $105.57 $105.57 1,258
2024-11-13 $106.35 $106.77 $106.35 $106.37 $106.37 3,411
2024-11-12 $106.79 $106.80 $106.34 $106.34 $106.34 878
2024-11-11 $107.16 $107.16 $106.71 $106.71 $106.71 1,078
2024-11-08 $105.53 $106.85 $105.53 $106.56 $106.56 1,199
2024-11-07 $105.71 $105.78 $105.52 $105.52 $105.52 2,488
2024-11-06 $106.13 $106.13 $105.82 $105.82 $105.82 287
2024-11-05 $102.71 $104.11 $102.71 $104.11 $104.11 1,097
2024-11-04 $102.40 $102.92 $102.40 $102.55 $102.55 1,738
2024-11-01 $102.17 $102.38 $101.81 $102.05 $102.05 2,658
2024-10-31 $101.86 $102.52 $101.70 $101.70 $101.70 1,309
2024-10-30 $100.97 $101.87 $100.97 $101.46 $101.46 526
2024-10-29 $100.92 $101.21 $100.76 $101.17 $101.17 871
2024-10-28 $101.58 $101.63 $101.57 $101.63 $101.63 885
2024-10-25 $101.63 $101.63 $100.83 $100.83 $100.83 2,377
2024-10-24 $101.46 $101.46 $100.98 $101.08 $101.08 1,540
2024-10-23 $101.27 $101.77 $101.27 $101.77 $101.77 12,552
2024-10-22 $100.78 $101.28 $100.78 $101.28 $101.28 11,975
2024-10-21 $101.69 $101.69 $101.10 $101.10 $101.10 1,303
2024-10-18 $101.80 $101.97 $101.64 $101.97 $101.97 1,899
2024-10-17 $101.71 $102.03 $101.61 $102.03 $102.03 1,264
2024-10-16 $101.92 $102.12 $101.92 $102.01 $102.01 1,649
2024-10-15 $101.83 $102.20 $101.83 $102.13 $102.13 1,036
2024-10-14 $100.90 $101.49 $100.90 $101.47 $101.47 980
2024-10-11 $100.15 $100.98 $100.15 $100.98 $100.98 2,259
2024-10-10 $100.12 $100.26 $99.80 $100.26 $100.26 2,763
2024-10-09 $101.06 $101.09 $100.66 $100.89 $100.89 13,009
2024-10-08 $100.15 $100.51 $100.15 $100.36 $100.36 3,450
2024-10-07 $100.58 $100.58 $99.84 $99.94 $99.94 1,167
2024-10-04 $100.66 $100.94 $100.66 $100.94 $100.94 259
2024-10-03 $100.63 $100.63 $100.02 $100.02 $100.02 1,315
2024-10-02 $101.68 $101.68 $101.11 $101.11 $101.11 1,277
2024-10-01 $101.92 $102.18 $101.85 $102.18 $102.18 1,171
2024-09-30 $101.69 $101.84 $101.18 $101.84 $101.84 1,158
2024-09-27 $101.94 $101.94 $101.35 $101.35 $101.35 931
2024-09-26 $101.89 $101.89 $101.33 $101.33 $101.33 777
2024-09-25 $102.17 $102.17 $101.44 $101.47 $101.47 2,447
2024-09-24 $102.09 $102.09 $101.87 $101.87 $101.87 2,845
2024-09-23 $101.25 $102.00 $101.25 $101.99 $101.99 5,584
2024-09-20 $100.62 $101.63 $100.62 $101.63 $101.53 3,299
2024-09-19 $101.70 $101.70 $101.09 $101.09 $100.99 1,199
2024-09-18 $101.21 $101.35 $100.60 $100.74 $100.64 3,430
2024-09-17 $101.24 $101.89 $100.86 $100.86 $100.76 2,708
2024-09-16 $101.00 $101.52 $101.00 $101.45 $101.35 1,415
2024-09-13 $101.06 $101.11 $100.63 $100.68 $100.58 1,381
2024-09-12 $99.11 $99.95 $99.11 $99.95 $99.85 37,661
2024-09-11 $98.11 $98.37 $97.45 $98.33 $98.23 4,589
2024-09-10 $98.76 $98.76 $98.40 $98.69 $98.59 1,473
2024-09-09 $98.99 $99.50 $98.65 $98.84 $98.74 1,195
2024-09-06 $99.06 $99.06 $98.56 $98.62 $98.52 828
2024-09-05 $99.92 $100.13 $99.59 $100.04 $99.94 717
2024-09-04 $99.21 $100.00 $99.21 $99.99 $99.89 2,721
2024-09-03 $100.21 $100.40 $99.65 $99.67 $99.57 1,945
2024-08-30 $100.12 $100.45 $100.12 $100.45 $100.35 3,867
2024-08-29 $100.00 $100.34 $99.74 $99.74 $99.64 761
2024-08-28 $100.33 $100.33 $99.90 $100.28 $100.18 1,278
2024-08-27 $100.58 $100.63 $100.55 $100.62 $100.52 959
2024-08-26 $100.56 $100.56 $100.54 $100.54 $100.44 498
2024-08-23 $100.08 $100.53 $100.08 $100.53 $100.43 2,124
2024-08-22 $99.91 $99.93 $99.77 $99.93 $99.83 899
2024-08-21 $100.04 $100.47 $100.03 $100.47 $100.37 1,066
2024-08-20 $99.07 $99.07 $99.07 $99.07 $98.97 565
2024-08-19 $99.60 $99.67 $99.49 $99.67 $99.57 1,026
2024-08-16 $99.03 $99.62 $99.03 $99.33 $99.23 2,850
2024-08-15 $98.91 $98.98 $98.55 $98.82 $98.72 1,762
2024-08-14 $97.13 $97.73 $97.13 $97.73 $97.63 608
2024-08-13 $96.65 $96.88 $96.05 $96.88 $96.79 4,059
2024-08-12 $96.69 $96.69 $96.14 $96.22 $96.13 2,280
2024-08-09 $97.64 $97.64 $96.74 $97.40 $97.30 1,250
2024-08-08 $96.91 $97.84 $96.67 $97.75 $97.65 2,842
2024-08-07 $99.13 $99.13 $97.18 $97.18 $97.08 2,428
2024-08-06 $97.61 $98.05 $97.53 $97.65 $97.55 1,087
2024-08-05 $95.17 $96.36 $95.17 $95.98 $95.88 13,859
2024-08-02 $96.80 $98.04 $96.80 $98.04 $97.94 2,707
2024-08-01 $98.49 $98.68 $97.69 $98.40 $98.31 917
2024-07-31 $98.61 $98.61 $98.59 $98.59 $98.49 342
2024-07-30 $98.47 $98.83 $98.47 $98.83 $98.73 9,201
2024-07-29 $97.92 $98.00 $97.70 $97.76 $97.66 1,000
2024-07-26 $97.89 $97.94 $97.61 $97.89 $97.79 1,311
2024-07-25 $96.87 $96.99 $96.24 $96.25 $96.16 5,712
2024-07-24 $96.43 $96.64 $96.01 $96.04 $95.94 1,922
2024-07-23 $96.94 $97.60 $96.94 $97.14 $97.05 3,544
2024-07-22 $97.01 $97.06 $97.01 $97.03 $96.94 345
2024-07-19 $97.34 $97.34 $96.78 $96.78 $96.68 591
2024-07-18 $98.19 $98.19 $97.20 $97.21 $97.11 2,199
2024-07-17 $97.73 $98.15 $97.73 $97.76 $97.66 564
2024-07-16 $97.59 $98.20 $97.59 $98.20 $98.10 607
2024-07-15 $97.89 $97.89 $96.69 $96.72 $96.62 2,059
2024-07-12 $97.39 $97.59 $96.89 $96.89 $96.79 708
2024-07-11 $96.10 $96.46 $96.10 $96.44 $96.34 574
2024-07-10 $95.55 $95.55 $95.03 $95.38 $95.29 3,297
2024-07-09 $95.76 $95.76 $95.54 $95.54 $95.45 308
2024-07-08 $96.98 $96.98 $96.90 $96.95 $96.85 746
2024-07-05 $96.76 $96.97 $96.32 $96.97 $96.87 986
2024-07-03 $96.57 $96.76 $96.57 $96.76 $96.66 514
2024-07-02 $96.60 $96.60 $96.57 $96.57 $96.48 516
2024-07-01 $97.31 $97.65 $96.38 $96.69 $96.59 1,879
2024-06-28 $96.83 $97.23 $96.80 $97.23 $97.13 1,705
2024-06-27 $96.80 $97.00 $96.80 $97.00 $96.90 533
2024-06-26 $96.56 $96.68 $96.56 $96.68 $96.58 575
2024-06-25 $96.94 $96.94 $96.94 $96.94 $96.84 198
2024-06-24 $97.00 $97.00 $96.90 $96.93 $96.83 1,402
2024-06-21 $95.91 $96.24 $95.91 $96.24 $96.01 2,087
2024-06-20 $97.04 $97.04 $95.70 $95.93 $95.70 1,862
2024-06-18 $96.75 $96.75 $96.75 $96.75 $96.52 192
2024-06-17 $94.71 $95.91 $94.71 $95.78 $95.55 1,486
2024-06-14 $94.93 $94.93 $94.93 $94.93 $94.70 193
2024-06-13 $95.68 $95.69 $95.09 $95.69 $95.46 880
2024-06-12 $96.83 $96.83 $96.10 $96.17 $95.94 607
2024-06-11 $95.39 $95.75 $95.34 $95.75 $95.52 841
2024-06-10 $96.53 $96.53 $95.75 $95.77 $95.54 1,536
2024-06-07 $97.37 $97.37 $96.57 $96.57 $96.34 826
2024-06-06 $97.82 $97.83 $97.62 $97.62 $97.39 1,914
2024-06-05 $97.13 $97.74 $97.13 $97.74 $97.51 867
2024-06-04 $97.65 $97.65 $97.44 $97.44 $97.21 799
2024-06-03 $98.26 $98.26 $97.33 $98.01 $97.78 3,375
2024-05-31 $96.80 $98.08 $96.80 $98.08 $98.08 285
2024-05-30 $97.42 $97.45 $97.03 $97.03 $97.03 1,315
2024-05-29 $97.62 $97.62 $96.95 $96.95 $96.95 937
2024-05-28 $98.09 $98.24 $97.97 $98.24 $98.24 3,069
2024-05-24 $99.01 $99.87 $99.01 $99.57 $99.57 2,091
2024-05-23 $99.14 $99.68 $98.88 $99.08 $99.08 1,715
2024-05-22 $98.84 $99.12 $98.47 $98.82 $98.82 2,698
2024-05-21 $98.73 $99.05 $98.66 $99.05 $99.05 2,115
2024-05-20 $99.10 $99.15 $98.57 $98.57 $98.57 1,327
2024-05-17 $99.08 $99.08 $99.08 $99.08 $99.08 274
2024-05-16 $99.55 $99.94 $99.46 $99.46 $99.46 1,214
2024-05-15 $99.52 $99.60 $99.49 $99.60 $99.60 1,472
2024-05-14 $99.28 $99.28 $99.28 $99.28 $99.28 595
2024-05-13 $99.05 $99.05 $98.92 $98.92 $98.92 2,308
2024-05-10 $98.91 $99.04 $98.72 $99.04 $99.04 1,745
2024-05-09 $98.53 $98.53 $98.49 $98.51 $98.51 425
2024-05-08 $97.81 $97.87 $97.55 $97.55 $97.55 12,055
2024-05-07 $98.28 $98.28 $98.10 $98.14 $98.14 4,220
2024-05-06 $97.07 $97.20 $97.07 $97.20 $97.20 365
2024-05-03 $95.72 $95.91 $95.42 $95.91 $95.91 2,161
2024-05-02 $94.36 $95.39 $94.36 $95.39 $95.39 698
2024-05-01 $93.08 $93.49 $93.08 $93.34 $93.34 1,296
2024-04-30 $94.81 $94.81 $93.72 $93.72 $93.72 1,570
2024-04-29 $95.06 $95.34 $95.06 $95.34 $95.34 941
2024-04-26 $94.83 $95.26 $94.83 $94.95 $94.95 2,746
2024-04-25 $94.22 $94.42 $94.22 $94.42 $94.42 526
2024-04-24 $94.05 $94.71 $94.05 $94.71 $94.71 1,808
2024-04-23 $93.96 $94.31 $93.96 $94.07 $94.07 1,683
2024-04-22 $92.86 $93.23 $92.86 $93.23 $93.23 5,909
2024-04-19 $92.02 $92.33 $91.73 $92.33 $92.33 3,150
2024-04-18 $92.03 $92.03 $91.83 $91.83 $91.83 754
2024-04-17 $91.63 $91.80 $91.63 $91.80 $91.80 764
2024-04-16 $91.88 $92.12 $91.88 $92.12 $92.12 426
2024-04-15 $93.26 $93.50 $91.88 $91.88 $91.88 1,771
2024-04-12 $92.63 $92.69 $92.56 $92.69 $92.69 1,606
2024-04-11 $93.95 $94.28 $93.95 $94.20 $94.20 818
2024-04-10 $93.97 $94.26 $93.97 $94.19 $94.19 527
2024-04-09 $94.86 $95.18 $94.71 $95.18 $95.18 1,555
2024-04-08 $94.82 $95.25 $94.82 $95.00 $95.00 1,431
2024-04-05 $94.15 $94.91 $94.15 $94.84 $94.84 845
2024-04-04 $94.76 $94.76 $94.11 $94.11 $94.11 370
2024-04-03 $94.39 $94.39 $94.39 $94.39 $94.39 437
2024-04-02 $95.51 $95.77 $95.49 $95.77 $95.77 2,662
2024-04-01 $97.57 $97.57 $96.78 $96.78 $96.78 2,358
2024-03-28 $97.78 $97.78 $97.66 $97.66 $97.66 856
2024-03-27 $97.32 $97.54 $97.32 $97.54 $97.54 1,284
2024-03-26 $97.69 $97.69 $96.92 $96.92 $96.92 944
2024-03-25 $98.10 $98.10 $97.11 $97.11 $97.11 1,284
2024-03-22 $97.79 $97.92 $97.78 $97.79 $97.79 993
2024-03-21 $97.36 $98.16 $97.36 $97.97 $97.97 1,704
2024-03-20 $96.34 $97.34 $96.33 $97.34 $97.34 1,023
2024-03-19 $95.95 $96.35 $95.83 $96.27 $96.27 1,536
2024-03-18 $96.42 $96.68 $96.14 $96.14 $96.14 1,741
2024-03-15 $95.55 $96.26 $95.55 $96.18 $96.00 2,418
2024-03-14 $95.94 $95.96 $95.85 $95.92 $95.74 949
2024-03-13 $96.29 $96.88 $96.29 $96.80 $96.62 4,618
2024-03-12 $96.26 $96.47 $96.26 $96.47 $96.29 5,896
2024-03-11 $96.66 $96.66 $95.74 $95.74 $95.56 1,024
2024-03-08 $97.16 $97.16 $96.34 $96.38 $96.20 2,027
2024-03-07 $96.85 $97.04 $96.82 $97.04 $96.85 1,137
2024-03-06 $96.88 $96.88 $96.38 $96.48 $96.30 2,339
2024-03-05 $96.93 $96.93 $95.98 $96.00 $95.82 2,064
2024-03-04 $97.05 $97.41 $97.05 $97.18 $96.99 1,212
2024-03-01 $96.98 $96.98 $96.63 $96.83 $96.65 1,338
2024-02-29 $97.02 $97.02 $96.40 $96.76 $96.57 2,697
2024-02-28 $96.22 $96.22 $96.22 $96.22 $96.04 630
2024-02-27 $96.52 $96.52 $95.74 $96.15 $95.97 1,861
2024-02-26 $94.86 $95.99 $94.86 $95.99 $95.81 1,747
2024-02-23 $93.44 $94.63 $93.44 $94.63 $94.45 1,313
2024-02-22 $92.81 $93.40 $92.81 $93.40 $93.22 1,159
2024-02-21 $92.57 $92.75 $92.57 $92.75 $92.57 848
2024-02-20 $92.54 $93.08 $92.42 $92.49 $92.31 1,449
2024-02-16 $92.83 $93.03 $92.58 $92.58 $92.58 665
2024-02-15 $91.89 $93.18 $91.89 $93.16 $93.16 1,199
2024-02-14 $91.92 $92.01 $91.27 $92.01 $92.01 9,134
2024-02-13 $92.38 $92.38 $91.40 $91.52 $91.52 1,675
2024-02-12 $92.71 $93.40 $92.71 $93.40 $93.40 870
2024-02-09 $92.20 $92.73 $92.10 $92.73 $92.73 2,454
2024-02-08 $92.38 $92.69 $92.38 $92.69 $92.69 1,899
2024-02-07 $92.12 $92.30 $92.12 $92.21 $92.21 1,189
2024-02-06 $92.51 $92.58 $92.35 $92.58 $92.58 12,729
2024-02-05 $92.49 $92.60 $91.83 $92.35 $92.35 9,782
2024-02-02 $92.49 $93.07 $92.49 $92.89 $92.89 1,560
2024-02-01 $91.11 $92.42 $91.11 $92.42 $92.42 992
2024-01-31 $91.69 $92.05 $91.03 $91.03 $91.03 3,210
2024-01-30 $91.24 $91.98 $91.05 $91.89 $91.89 8,973
2024-01-29 $91.45 $91.97 $91.34 $91.97 $91.97 8,399
2024-01-26 $91.45 $91.76 $91.41 $91.76 $91.76 1,257
2024-01-25 $91.16 $91.62 $91.12 $91.41 $91.41 4,071
2024-01-24 $92.66 $92.66 $91.04 $91.04 $91.04 1,612
2024-01-23 $91.92 $92.00 $91.76 $91.98 $91.98 6,317
2024-01-22 $91.53 $91.79 $91.53 $91.78 $91.78 892
2024-01-19 $91.46 $91.46 $90.87 $91.40 $91.40 2,073
2024-01-18 $90.73 $91.23 $90.73 $91.23 $91.23 1,149
2024-01-17 $91.18 $91.63 $91.18 $91.47 $91.47 1,644
2024-01-16 $91.78 $91.78 $91.41 $91.56 $91.56 1,916
2024-01-12 $91.72 $91.79 $91.39 $91.79 $91.79 1,198
2024-01-11 $90.98 $91.55 $90.67 $91.55 $91.55 11,276
2024-01-10 $91.10 $91.41 $91.10 $91.41 $91.41 8,536
2024-01-09 $90.40 $90.73 $90.38 $90.73 $90.73 13,478
2024-01-08 $89.83 $90.88 $89.83 $90.88 $90.88 1,509
2024-01-05 $90.30 $90.83 $89.82 $89.93 $89.93 3,534
2024-01-04 $90.51 $90.51 $90.51 $90.51 $90.51 231
2024-01-03 $91.31 $91.31 $90.22 $90.22 $90.22 1,859
2024-01-02 $91.51 $92.16 $91.51 $92.16 $92.16 607
2023-12-29 $91.49 $91.50 $91.43 $91.50 $91.50 555
2023-12-28 $91.78 $91.87 $91.78 $91.87 $91.87 365
2023-12-27 $91.62 $92.00 $91.62 $91.97 $91.97 2,144
2023-12-26 $90.76 $91.45 $90.76 $91.44 $91.44 1,784
2023-12-22 $90.09 $90.88 $90.09 $90.68 $90.68 906
2023-12-21 $89.75 $90.27 $89.75 $90.27 $90.27 1,159
2023-12-20 $90.73 $90.73 $89.29 $89.29 $89.29 1,233
2023-12-19 $90.84 $91.12 $90.75 $91.12 $91.12 1,340
2023-12-18 $89.48 $90.21 $89.09 $90.18 $90.18 1,164
2023-12-15 $90.03 $90.03 $89.39 $89.40 $89.01 1,172
2023-12-14 $90.63 $90.74 $90.21 $90.29 $89.89 3,032
2023-12-13 $88.45 $90.58 $88.45 $90.58 $90.18 1,522
2023-12-12 $87.92 $88.43 $87.92 $88.34 $87.95 810
2023-12-11 $87.00 $87.94 $87.00 $87.94 $87.55 3,426
2023-12-08 $87.32 $87.50 $86.93 $86.94 $86.55 2,676
2023-12-07 $86.57 $87.17 $86.57 $87.16 $86.78 1,008
2023-12-06 $86.77 $86.78 $86.55 $86.55 $86.17 907
2023-12-05 $86.81 $86.99 $86.48 $86.48 $86.10 2,526
2023-12-04 $86.83 $87.01 $86.72 $86.99 $86.61 1,296
2023-12-01 $85.58 $86.09 $85.58 $86.09 $86.09 954
2023-11-30 $84.82 $85.11 $84.61 $85.11 $85.11 1,137
2023-11-29 $85.05 $85.05 $84.31 $84.31 $84.31 1,750
2023-11-28 $85.03 $85.03 $84.88 $84.88 $84.88 751
2023-11-27 $85.13 $85.13 $85.10 $85.12 $85.12 815
2023-11-24 $85.05 $85.05 $84.93 $84.93 $84.93 549
2023-11-22 $83.89 $84.95 $83.89 $84.90 $84.90 1,759
2023-11-21 $83.60 $84.04 $83.60 $83.80 $83.80 1,831
2023-11-20 $83.37 $83.87 $83.37 $83.87 $83.87 589
2023-11-17 $83.48 $83.54 $83.48 $83.54 $83.54 704
2023-11-16 $83.66 $83.66 $83.15 $83.23 $83.23 370
2023-11-15 $84.20 $84.20 $83.83 $83.96 $83.96 852
2023-11-14 $83.66 $83.93 $83.66 $83.87 $83.87 4,931
2023-11-13 $81.52 $82.12 $81.52 $82.05 $82.05 1,417
2023-11-10 $81.26 $81.85 $81.26 $81.84 $81.84 4,360
2023-11-09 $81.77 $81.77 $81.33 $81.48 $81.48 747
2023-11-08 $82.32 $82.32 $81.63 $81.64 $81.64 36,257
2023-11-07 $82.19 $82.44 $82.14 $82.21 $82.21 2,253
2023-11-06 $82.08 $82.25 $82.08 $82.25 $82.25 1,308
2023-11-03 $82.06 $82.13 $81.70 $81.75 $81.75 3,646
2023-11-02 $80.51 $81.15 $80.51 $81.15 $81.15 935
2023-11-01 $79.11 $79.47 $79.11 $79.46 $79.46 668
2023-10-31 $79.07 $79.07 $79.07 $79.07 $79.07 150
2023-10-30 $79.26 $79.47 $79.25 $79.47 $79.47 605
2023-10-27 $79.24 $79.25 $78.66 $78.66 $78.66 840
2023-10-26 $80.05 $80.05 $79.49 $79.53 $79.53 450
2023-10-25 $80.02 $80.38 $80.02 $80.10 $80.10 2,422
2023-10-24 $80.43 $80.43 $80.36 $80.36 $80.36 329
2023-10-23 $79.75 $79.75 $79.20 $79.20 $79.20 1,065
2023-10-20 $79.51 $79.51 $79.22 $79.22 $79.22 1,228
2023-10-19 $80.63 $80.94 $80.25 $80.30 $80.30 939
2023-10-18 $81.04 $81.53 $80.87 $81.05 $81.05 3,202
2023-10-17 $81.44 $81.44 $81.38 $81.38 $81.38 768
2023-10-16 $79.48 $80.38 $79.48 $80.31 $80.31 3,565
2023-10-13 $78.78 $79.17 $78.69 $79.17 $79.17 1,374
2023-10-12 $79.81 $79.81 $78.71 $78.79 $78.79 2,209
2023-10-11 $81.57 $81.57 $81.21 $81.29 $81.29 54,196
2023-10-10 $80.89 $82.14 $80.89 $81.86 $81.86 1,120
2023-10-09 $79.69 $80.86 $79.69 $80.71 $80.71 1,115
2023-10-06 $79.82 $80.34 $78.80 $80.04 $80.04 1,530
2023-10-05 $80.48 $80.61 $80.15 $80.15 $80.15 1,510
2023-10-04 $81.42 $81.42 $81.36 $81.41 $81.41 823
2023-10-03 $80.90 $81.07 $80.90 $81.07 $81.07 917
2023-10-02 $82.70 $82.90 $82.69 $82.90 $82.90 1,573
2023-09-29 $84.05 $84.05 $83.31 $83.45 $83.45 725
2023-09-28 $83.67 $83.76 $83.67 $83.74 $83.74 3,772
2023-09-27 $83.26 $83.44 $82.90 $83.44 $83.44 1,141
2023-09-26 $84.03 $84.03 $83.79 $83.79 $83.79 2,609
2023-09-25 $84.31 $84.63 $84.31 $84.46 $84.46 22,222
2023-09-22 $85.48 $85.48 $84.55 $84.55 $84.55 13,031
2023-09-21 $85.56 $85.56 $85.21 $85.32 $85.32 1,756
2023-09-20 $86.44 $86.51 $85.98 $86.02 $86.02 1,536
2023-09-19 $86.24 $86.24 $86.03 $86.06 $86.06 1,028
2023-09-18 $86.29 $86.86 $86.23 $86.66 $86.66 6,360
2023-09-15 $86.90 $87.09 $86.41 $86.73 $86.50 4,326
2023-09-14 $86.97 $87.10 $86.95 $87.10 $86.87 798
2023-09-13 $86.21 $86.32 $86.21 $86.26 $86.03 768
2023-09-12 $86.43 $86.43 $86.15 $86.27 $86.05 5,966
2023-09-11 $86.25 $86.38 $86.20 $86.27 $86.04 11,109
2023-09-08 $85.92 $86.06 $85.79 $86.06 $85.84 5,797
2023-09-07 $86.29 $86.29 $85.79 $86.05 $85.83 11,430
2023-09-06 $86.29 $86.36 $85.82 $85.94 $85.72 31,419
2023-09-05 $86.40 $86.61 $85.96 $86.15 $85.92 319,715
2023-09-01 $87.98 $88.02 $87.26 $87.26 $87.26 1,701
2023-08-31 $87.88 $88.08 $87.88 $87.93 $87.93 3,122
2023-08-30 $88.00 $88.25 $87.93 $87.96 $87.96 2,814
2023-08-29 $87.08 $87.74 $87.08 $87.74 $87.74 1,784
2023-08-28 $86.81 $86.81 $86.67 $86.74 $86.74 1,580
2023-08-25 $85.75 $86.35 $85.73 $86.32 $86.32 1,513
2023-08-24 $86.02 $86.02 $85.81 $85.81 $85.81 477
2023-08-23 $85.39 $86.43 $85.39 $86.39 $86.39 2,083
2023-08-22 $85.56 $85.56 $85.27 $85.45 $85.45 1,818
2023-08-21 $85.78 $85.79 $85.51 $85.70 $85.70 1,657
2023-08-18 $85.66 $85.98 $85.66 $85.89 $85.89 2,456
2023-08-17 $86.37 $86.37 $85.20 $85.20 $85.20 3,092
2023-08-16 $86.99 $87.36 $86.54 $86.54 $86.54 3,773
2023-08-15 $87.37 $87.47 $86.96 $87.03 $87.03 3,570
2023-08-14 $87.90 $87.90 $87.63 $87.76 $87.76 1,001
2023-08-11 $87.89 $87.89 $87.64 $87.65 $87.65 1,776
2023-08-10 $87.97 $88.26 $87.58 $87.68 $87.68 3,464
2023-08-09 $87.79 $87.79 $87.42 $87.63 $87.63 2,624
2023-08-08 $86.92 $87.04 $86.91 $86.97 $86.97 1,083
2023-08-07 $87.61 $88.10 $87.61 $88.10 $88.10 1,235
2023-08-04 $87.52 $87.64 $86.87 $86.87 $86.87 6,144
2023-08-03 $87.15 $87.62 $87.15 $87.47 $87.47 1,961
2023-08-02 $86.75 $87.72 $86.75 $87.32 $87.32 3,478
2023-08-01 $86.72 $86.84 $86.57 $86.74 $86.74 4,470
2023-07-31 $87.70 $87.70 $87.07 $87.24 $87.24 3,269
2023-07-28 $87.52 $87.76 $87.48 $87.76 $87.76 2,199
2023-07-27 $87.89 $87.90 $86.66 $86.66 $86.66 5,224
2023-07-26 $87.94 $88.01 $87.69 $87.74 $87.74 7,859
2023-07-25 $87.70 $88.09 $87.64 $88.08 $88.08 6,342
2023-07-24 $87.63 $87.63 $87.50 $87.52 $87.52 4,638
2023-07-21 $87.84 $88.00 $87.52 $87.52 $87.52 2,069
2023-07-20 $87.19 $87.63 $87.19 $87.63 $87.63 4,216
2023-07-19 $86.76 $87.19 $86.76 $87.19 $87.19 2,231
2023-07-18 $87.08 $87.30 $86.59 $86.67 $86.67 5,578
2023-07-17 $86.99 $87.03 $86.83 $86.83 $86.83 3,299
2023-07-14 $86.37 $86.72 $86.17 $86.72 $86.72 4,958
2023-07-13 $86.26 $86.68 $86.13 $86.54 $86.54 3,799
2023-07-12 $86.43 $86.44 $86.23 $86.32 $86.32 5,051
2023-07-11 $85.87 $86.14 $85.80 $86.03 $86.03 6,787
2023-07-10 $86.24 $86.39 $86.04 $86.12 $86.12 3,057
2023-07-07 $86.08 $86.47 $85.75 $85.75 $85.75 1,842
2023-07-06 $86.31 $86.31 $85.87 $86.04 $86.04 5,705
2023-07-05 $86.75 $87.03 $86.75 $86.92 $86.92 3,950
2023-07-03 $86.56 $87.35 $86.56 $87.19 $87.19 8,684
2023-06-30 $86.20 $86.86 $86.20 $86.80 $86.80 5,761
2023-06-29 $85.30 $86.05 $85.30 $86.05 $86.05 1,575
2023-06-28 $85.28 $85.68 $85.28 $85.60 $85.60 4,192
2023-06-27 $86.19 $86.38 $86.05 $86.38 $86.38 13,494
2023-06-26 $85.99 $85.99 $85.49 $85.77 $85.77 9,968
2023-06-23 $86.70 $86.70 $85.93 $85.93 $85.93 2,071
2023-06-22 $86.45 $86.81 $86.13 $86.81 $86.81 2,302
2023-06-21 $85.98 $86.33 $85.98 $86.33 $86.33 2,571
2023-06-20 $86.23 $86.24 $85.76 $85.76 $85.76 7,236
2023-06-16 $86.74 $87.21 $86.54 $86.73 $86.73 9,226
2023-06-15 $86.27 $86.93 $86.18 $86.91 $86.91 7,282
2023-06-14 $86.86 $86.86 $86.13 $86.40 $86.40 5,067
2023-06-13 $86.14 $86.37 $86.14 $86.37 $86.37 2,030
2023-06-12 $85.97 $86.01 $85.80 $86.01 $86.01 1,711
2023-06-09 $86.05 $86.06 $85.79 $85.85 $85.85 2,777
2023-06-08 $85.58 $86.05 $85.58 $86.05 $86.05 1,011
2023-06-07 $85.20 $85.75 $85.20 $85.63 $85.63 3,418
2023-06-06 $85.32 $85.97 $85.30 $85.97 $85.97 2,129
2023-06-05 $86.27 $86.27 $85.39 $85.58 $85.58 1,828
2023-06-02 $85.57 $86.18 $85.57 $86.18 $86.18 3,346
2023-06-01 $84.38 $84.87 $84.38 $84.78 $84.78 4,674
2023-05-31 $84.40 $84.50 $84.17 $84.43 $84.43 1,841
2023-05-30 $84.63 $84.82 $84.63 $84.75 $84.75 928
2023-05-26 $85.19 $85.32 $85.07 $85.13 $85.13 8,840
2023-05-25 $84.73 $85.34 $84.66 $85.25 $85.25 4,356
2023-05-24 $84.63 $84.74 $84.59 $84.74 $84.74 1,123
2023-05-23 $85.01 $85.08 $84.88 $85.05 $85.05 1,932
2023-05-22 $85.63 $85.90 $85.55 $85.55 $85.55 3,143
2023-05-19 $86.23 $86.45 $86.06 $86.45 $86.45 780
2023-05-18 $86.20 $86.30 $85.71 $86.30 $86.30 3,614
2023-05-17 $85.92 $86.48 $85.92 $86.45 $86.45 1,361
2023-05-16 $86.42 $86.79 $86.20 $86.20 $86.20 2,069
2023-05-15 $86.98 $86.99 $86.94 $86.99 $86.99 2,751
2023-05-12 $87.23 $87.44 $86.99 $87.44 $87.44 1,468
2023-05-11 $86.42 $87.00 $86.40 $87.00 $87.00 5,503
2023-05-10 $86.75 $86.95 $86.33 $86.85 $86.85 5,132
2023-05-09 $87.85 $87.85 $87.12 $87.12 $87.12 2,949
2023-05-08 $88.43 $88.43 $88.01 $88.07 $88.07 3,770
2023-05-05 $87.80 $88.55 $87.80 $88.43 $88.43 4,291
2023-05-04 $88.29 $88.29 $87.51 $87.61 $87.61 22,984
2023-05-03 $88.49 $88.78 $88.08 $88.16 $88.16 20,875
2023-05-02 $89.02 $89.02 $87.58 $88.58 $88.58 8,722
2023-05-01 $88.81 $89.33 $88.81 $89.00 $89.00 6,990
2023-04-28 $88.54 $88.73 $88.32 $88.70 $88.70 6,930
2023-04-27 $87.65 $88.27 $87.65 $88.27 $88.27 2,949
2023-04-26 $87.81 $87.81 $87.56 $87.68 $87.68 4,072
2023-04-25 $87.97 $88.03 $87.82 $87.83 $87.83 14,679
2023-04-24 $88.31 $88.31 $88.09 $88.14 $88.14 18,527
2023-04-21 $87.92 $88.17 $87.79 $88.17 $88.17 11,243
2023-04-20 $87.79 $87.96 $87.63 $87.96 $87.96 12,360
2023-04-19 $87.38 $87.65 $87.38 $87.45 $87.45 2,029
2023-04-18 $87.38 $87.72 $87.17 $87.72 $87.72 3,228
2023-04-17 $86.66 $87.33 $86.66 $87.33 $87.33 2,082
2023-04-14 $86.76 $86.76 $86.33 $86.65 $86.65 2,122
2023-04-13 $86.37 $87.00 $86.29 $86.85 $86.85 2,624
2023-04-12 $86.74 $87.15 $86.62 $86.73 $86.73 5,073
2023-04-11 $86.48 $86.98 $86.48 $86.76 $86.76 5,409
2023-04-10 $85.69 $86.19 $85.69 $86.14 $86.14 1,344
2023-04-06 $85.62 $86.08 $85.62 $85.84 $85.84 3,229
2023-04-05 $85.94 $85.94 $85.69 $85.73 $85.73 12,654
2023-04-04 $86.65 $86.65 $85.62 $85.82 $85.82 5,842
2023-04-03 $86.31 $86.85 $86.16 $86.65 $86.65 3,036
2023-03-31 $85.31 $86.23 $85.31 $86.11 $86.11 20,349
2023-03-30 $85.28 $85.49 $84.87 $85.13 $85.13 13,211
2023-03-29 $85.30 $85.30 $85.01 $85.04 $85.04 2,635
2023-03-28 $84.88 $84.94 $84.73 $84.73 $84.73 7,223
2023-03-27 $84.55 $84.59 $84.37 $84.52 $84.52 1,839
2023-03-24 $81.95 $83.69 $81.95 $83.69 $83.69 1,597
2023-03-23 $82.79 $83.13 $82.22 $82.22 $82.22 1,443
2023-03-22 $83.78 $83.80 $82.49 $82.49 $82.49 1,835
2023-03-21 $83.30 $83.60 $83.01 $83.60 $83.60 1,598
2023-03-20 $82.75 $82.99 $82.75 $82.76 $82.76 1,151
2023-03-17 $82.60 $82.60 $81.87 $81.87 $81.60 1,025
2023-03-16 $82.11 $83.17 $82.11 $83.17 $82.90 1,562
2023-03-15 $81.53 $82.91 $81.53 $82.91 $82.64 3,356
2023-03-14 $82.50 $82.79 $82.25 $82.71 $82.44 1,054
2023-03-13 $82.44 $82.44 $81.49 $81.49 $81.22 4,314
2023-03-10 $82.77 $82.77 $81.59 $81.97 $81.70 3,106
2023-03-09 $83.96 $83.99 $83.05 $83.05 $82.78 4,318
2023-03-08 $84.25 $84.37 $84.02 $84.21 $83.93 4,879
2023-03-07 $84.11 $84.20 $84.05 $84.11 $83.83 3,118
2023-03-06 $84.86 $84.90 $84.32 $84.47 $84.19 2,844
2023-03-03 $84.78 $85.41 $84.78 $85.32 $85.04 7,686
2023-03-02 $84.87 $84.94 $84.87 $84.94 $84.66 838
2023-03-01 $83.27 $83.94 $83.27 $83.93 $83.65 1,931
2023-02-28 $84.46 $84.76 $84.06 $84.06 $83.79 2,097
2023-02-27 $84.57 $84.98 $84.08 $84.08 $83.81 6,791
2023-02-24 $84.23 $84.53 $84.23 $84.53 $84.53 4,094
2023-02-23 $85.23 $85.23 $84.41 $84.85 $84.85 2,329
2023-02-22 $85.50 $85.50 $84.80 $85.07 $85.07 5,590
2023-02-21 $85.34 $85.34 $85.11 $85.11 $85.11 2,170
2023-02-17 $84.75 $85.84 $84.75 $85.73 $85.73 4,820
2023-02-16 $84.67 $85.56 $84.67 $85.03 $85.03 4,764
2023-02-15 $84.28 $85.26 $84.28 $85.26 $85.26 1,892
2023-02-14 $85.35 $85.35 $84.57 $84.76 $84.76 3,659
2023-02-13 $84.24 $85.23 $84.24 $85.23 $85.23 13,027
2023-02-10 $84.04 $84.44 $84.04 $84.44 $84.44 1,685
2023-02-09 $84.62 $84.62 $83.67 $83.67 $83.67 1,057
2023-02-08 $84.33 $84.33 $84.09 $84.10 $84.10 1,837
2023-02-07 $83.64 $84.66 $83.64 $84.66 $84.66 4,000
2023-02-06 $84.38 $84.76 $84.38 $84.76 $84.76 1,148
2023-02-03 $84.54 $84.76 $84.34 $84.74 $84.74 3,059
2023-02-02 $85.43 $85.43 $84.57 $84.82 $84.82 3,523
2023-02-01 $84.66 $85.15 $84.24 $85.15 $85.15 3,871
2023-01-31 $83.19 $84.71 $83.19 $84.71 $84.71 7,804
2023-01-30 $83.48 $83.79 $83.29 $83.29 $83.29 8,219
2023-01-27 $82.96 $83.36 $82.96 $83.29 $83.29 2,304
2023-01-26 $83.71 $83.80 $83.53 $83.80 $83.80 12,830
2023-01-25 $82.59 $83.66 $82.59 $83.66 $83.66 4,709
2023-01-24 $82.47 $83.27 $82.47 $83.17 $83.17 2,339
2023-01-23 $82.51 $83.16 $82.50 $82.74 $82.74 3,010
2023-01-20 $81.69 $82.31 $81.69 $82.31 $82.31 2,065
2023-01-19 $82.18 $82.18 $81.64 $81.64 $81.64 1,006
2023-01-18 $84.76 $84.76 $82.61 $82.64 $82.64 5,371
2023-01-17 $84.71 $85.05 $84.50 $84.50 $84.50 7,505
2023-01-13 $83.55 $84.34 $83.55 $84.28 $84.28 4,477
2023-01-12 $83.42 $83.83 $83.41 $83.51 $83.51 31,990
2023-01-11 $83.86 $83.86 $83.26 $83.62 $83.62 3,124
2023-01-10 $83.19 $83.38 $83.02 $83.35 $83.35 1,978
2023-01-09 $83.76 $84.24 $83.16 $83.18 $83.18 8,826
2023-01-06 $82.21 $83.82 $82.20 $83.58 $83.58 28,757
2023-01-05 $81.43 $81.72 $81.43 $81.72 $81.72 493
2023-01-04 $82.05 $82.45 $81.65 $82.14 $82.14 9,939
2023-01-03 $82.27 $82.30 $81.44 $81.81 $81.81 39,801
2022-12-30 $82.43 $82.66 $82.06 $82.66 $82.66 7,121
2022-12-29 $83.34 $83.34 $83.10 $83.10 $83.10 1,958
2022-12-28 $84.06 $84.06 $82.84 $82.84 $82.84 2,865
2022-12-27 $84.17 $84.61 $84.17 $84.28 $84.28 6,606
2022-12-23 $83.81 $84.26 $83.45 $84.26 $84.26 1,842
2022-12-22 $83.23 $83.71 $82.61 $83.71 $83.71 2,623
2022-12-21 $83.66 $84.38 $83.58 $84.00 $84.00 29,124
2022-12-20 $82.40 $83.10 $82.40 $82.95 $82.95 2,003
2022-12-19 $83.65 $83.65 $82.70 $83.00 $83.00 2,334
2022-12-16 $83.58 $84.29 $83.49 $84.04 $83.22 5,076
2022-12-15 $84.30 $84.52 $84.14 $84.52 $83.69 1,660
2022-12-14 $86.50 $86.62 $85.83 $86.02 $85.18 2,145
2022-12-13 $87.19 $87.19 $86.08 $86.08 $85.24 2,330
2022-12-12 $85.59 $86.19 $85.59 $86.19 $85.34 1,876
2022-12-09 $86.12 $86.12 $85.52 $85.52 $84.68 5,348
2022-12-08 $86.04 $86.50 $86.04 $86.41 $85.56 9,039
2022-12-07 $86.32 $86.32 $86.06 $86.10 $85.26 5,161
2022-12-06 $86.38 $86.38 $85.77 $86.13 $85.29 1,811
2022-12-05 $86.29 $86.36 $86.09 $86.09 $85.25 1,832
2022-12-02 $87.01 $87.59 $87.01 $87.58 $87.58 4,299
2022-12-01 $87.99 $87.99 $87.35 $87.44 $87.44 2,717
2022-11-30 $86.12 $88.16 $86.03 $88.16 $88.16 1,868
2022-11-29 $86.52 $86.52 $85.91 $86.12 $86.12 1,680
2022-11-28 $86.68 $87.06 $86.55 $86.55 $86.55 1,174
2022-11-25 $86.76 $86.76 $86.74 $86.74 $86.74 344
2022-11-23 $86.02 $86.67 $86.01 $86.38 $86.38 5,741
2022-11-22 $85.62 $86.17 $85.55 $86.17 $86.17 3,199
2022-11-21 $84.72 $85.46 $84.72 $85.46 $85.46 2,309
2022-11-18 $84.73 $84.92 $84.63 $84.92 $84.92 1,799
2022-11-17 $83.76 $84.29 $83.73 $84.29 $84.29 2,431
2022-11-16 $84.34 $84.49 $84.20 $84.49 $84.49 7,349
2022-11-15 $83.85 $84.13 $83.63 $83.97 $83.97 3,582
2022-11-14 $82.96 $83.89 $82.82 $82.82 $82.82 1,501
2022-11-11 $83.11 $83.36 $83.11 $83.20 $83.20 1,214
2022-11-10 $83.74 $84.09 $83.25 $84.08 $84.08 2,798
2022-11-09 $82.92 $83.09 $81.73 $81.85 $81.85 2,968
2022-11-08 $82.69 $83.37 $82.19 $82.85 $82.85 4,168
2022-11-07 $81.97 $82.65 $81.97 $82.46 $82.46 5,101
2022-11-04 $81.73 $81.93 $80.58 $81.66 $81.66 2,798
2022-11-03 $80.08 $81.19 $80.08 $80.98 $80.98 1,177
2022-11-02 $81.54 $82.53 $80.39 $80.39 $80.39 6,700
2022-11-01 $81.77 $81.77 $81.69 $81.69 $81.69 993
2022-10-31 $82.32 $82.35 $81.92 $81.92 $81.92 2,669
2022-10-28 $82.23 $82.23 $82.10 $82.12 $82.12 576
2022-10-27 $80.62 $81.05 $80.35 $80.35 $80.35 1,184
2022-10-26 $80.97 $80.97 $80.40 $80.40 $80.40 4,525
2022-10-25 $78.98 $80.34 $78.96 $80.31 $80.31 5,445
2022-10-24 $78.31 $78.80 $78.31 $78.70 $78.70 2,674
2022-10-21 $76.89 $78.05 $76.71 $77.94 $77.94 4,949
2022-10-20 $77.63 $77.64 $76.54 $76.54 $76.54 3,246
2022-10-19 $77.90 $77.90 $77.57 $77.76 $77.76 3,409
2022-10-18 $78.79 $78.79 $78.08 $78.32 $78.32 6,126
2022-10-17 $76.96 $77.55 $76.96 $77.49 $77.49 2,092
2022-10-14 $76.68 $76.68 $75.83 $75.83 $75.83 1,122
2022-10-13 $75.59 $78.11 $75.59 $78.06 $78.06 3,209
2022-10-12 $76.85 $76.93 $76.68 $76.68 $76.68 2,280
2022-10-11 $75.79 $76.80 $75.79 $76.31 $76.31 2,101
2022-10-10 $75.61 $75.96 $75.55 $75.90 $75.90 1,024
2022-10-07 $75.73 $75.73 $74.98 $74.99 $74.99 5,092
2022-10-06 $76.92 $77.04 $76.29 $76.39 $76.39 3,404
2022-10-05 $76.60 $77.33 $76.60 $77.02 $77.02 15,324
2022-10-04 $77.71 $77.71 $77.46 $77.58 $77.58 1,500
2022-10-03 $75.40 $76.08 $75.25 $75.71 $75.71 4,286
2022-09-30 $75.22 $76.10 $74.82 $74.82 $74.82 4,788
2022-09-29 $75.09 $75.54 $74.93 $75.29 $75.29 2,470
2022-09-28 $75.14 $76.85 $75.14 $76.66 $76.66 3,593
2022-09-27 $76.24 $76.32 $74.72 $74.90 $74.90 3,512
2022-09-26 $75.79 $76.10 $74.99 $75.30 $75.30 6,056
2022-09-23 $76.78 $76.78 $74.93 $75.60 $75.60 5,451
2022-09-22 $78.19 $78.19 $77.45 $77.48 $77.48 3,434
2022-09-21 $79.81 $80.07 $78.67 $78.67 $78.67 1,373
2022-09-20 $79.28 $79.48 $78.82 $79.37 $79.37 2,543
2022-09-19 $78.63 $80.00 $78.63 $80.00 $80.00 3,941
2022-09-16 $79.09 $79.23 $78.67 $79.20 $78.96 5,080
2022-09-15 $80.26 $80.26 $79.44 $79.64 $79.40 8,488
2022-09-14 $80.85 $80.90 $80.06 $80.30 $80.05 1,491
2022-09-13 $81.34 $81.77 $80.10 $80.38 $80.14 3,021
2022-09-12 $82.87 $83.18 $82.78 $82.92 $82.67 1,026
2022-09-09 $81.98 $82.55 $81.92 $82.49 $82.49 4,421
2022-09-08 $81.04 $81.70 $80.64 $81.70 $81.70 1,886
2022-09-07 $80.10 $81.31 $80.10 $81.24 $81.24 4,214
2022-09-06 $80.31 $80.31 $79.67 $79.67 $79.67 1,296
2022-09-02 $81.61 $81.61 $80.18 $80.18 $80.18 724
2022-09-01 $80.60 $80.89 $80.60 $80.89 $80.89 1,910
2022-08-31 $81.48 $81.64 $81.21 $81.21 $81.21 2,279
2022-08-30 $82.72 $82.72 $81.52 $81.53 $81.53 745
2022-08-29 $82.33 $82.89 $81.93 $82.42 $82.42 4,026
2022-08-26 $83.53 $83.80 $82.87 $82.87 $82.87 1,441
2022-08-25 $84.45 $84.73 $84.20 $84.73 $84.73 1,506
2022-08-24 $84.05 $84.29 $83.86 $84.09 $84.09 1,688
2022-08-23 $83.70 $83.97 $83.70 $83.95 $83.95 1,359
2022-08-22 $83.54 $83.81 $83.37 $83.45 $83.45 3,734
2022-08-19 $84.41 $84.41 $84.28 $84.33 $84.33 810
2022-08-18 $84.40 $84.85 $84.26 $84.84 $84.84 1,692
2022-08-17 $84.11 $84.59 $84.11 $84.18 $84.18 3,907
2022-08-16 $84.10 $84.77 $84.10 $84.71 $84.71 3,260
2022-08-15 $83.29 $84.23 $83.29 $84.17 $84.17 2,770
2022-08-12 $83.15 $83.64 $82.83 $83.64 $83.64 2,826
2022-08-11 $83.58 $83.83 $82.92 $82.92 $82.92 6,926
2022-08-10 $82.54 $83.06 $82.54 $82.86 $82.86 3,306
2022-08-09 $82.47 $82.47 $81.40 $81.40 $81.40 5,981
2022-08-08 $82.87 $82.87 $82.42 $82.42 $82.42 1,215
2022-08-05 $82.01 $82.17 $81.58 $82.16 $82.16 2,074
2022-08-04 $82.73 $82.78 $82.40 $82.56 $82.56 7,807
2022-08-03 $82.69 $82.89 $82.21 $82.77 $82.77 4,205
2022-08-02 $82.34 $82.72 $82.34 $82.69 $82.69 1,874
2022-08-01 $81.47 $82.95 $81.47 $82.84 $82.84 5,001
2022-07-29 $81.58 $81.77 $81.28 $81.68 $81.68 10,514
2022-07-28 $80.72 $81.87 $80.72 $81.87 $81.87 4,028
2022-07-27 $80.20 $80.94 $79.78 $80.91 $80.91 1,912
2022-07-26 $79.76 $80.07 $79.76 $80.04 $80.04 793
2022-07-25 $80.45 $80.45 $79.76 $80.04 $80.04 1,477
2022-07-22 $80.23 $80.26 $79.16 $79.63 $79.63 2,981
2022-07-21 $79.82 $80.27 $79.82 $80.08 $80.08 3,041
2022-07-20 $79.51 $80.02 $79.28 $79.95 $79.95 10,080
2022-07-19 $79.47 $79.61 $79.34 $79.61 $79.61 2,163
2022-07-18 $79.69 $79.76 $78.41 $78.41 $78.41 2,071
2022-07-15 $78.71 $78.86 $78.51 $78.84 $78.84 2,907
2022-07-14 $77.83 $78.26 $77.30 $78.26 $78.26 2,241
2022-07-13 $78.82 $79.28 $78.82 $78.99 $78.99 1,701
2022-07-12 $78.88 $79.62 $78.73 $78.83 $78.83 2,497
2022-07-11 $79.82 $79.82 $78.92 $78.97 $78.97 3,674
2022-07-08 $79.84 $80.03 $79.54 $79.80 $79.80 3,835
2022-07-07 $79.83 $80.05 $79.68 $80.05 $80.05 4,025
2022-07-06 $79.32 $79.43 $79.17 $79.43 $79.43 4,885
2022-07-05 $79.26 $79.66 $78.37 $79.66 $79.66 5,518
2022-07-01 $79.08 $79.87 $78.52 $79.87 $79.87 3,187
2022-06-30 $78.26 $78.99 $77.84 $78.51 $78.51 1,504
2022-06-29 $79.07 $79.23 $78.73 $79.11 $79.11 17,220
2022-06-28 $80.88 $81.01 $79.09 $79.09 $79.09 1,768
2022-06-27 $80.54 $80.60 $80.38 $80.44 $80.44 2,499
2022-06-24 $79.30 $80.05 $79.30 $80.05 $80.05 1,134
2022-06-23 $77.35 $77.76 $77.35 $77.76 $77.76 2,478
2022-06-22 $76.37 $76.72 $76.37 $76.51 $76.51 931
2022-06-21 $75.83 $76.99 $75.74 $76.83 $76.83 5,108
2022-06-17 $75.24 $75.57 $75.06 $75.35 $75.00 2,729
2022-06-16 $75.54 $75.77 $75.19 $75.37 $75.02 2,781
2022-06-15 $77.45 $78.07 $76.48 $77.36 $77.00 2,798
2022-06-14 $76.87 $76.87 $76.21 $76.55 $76.19 2,941
2022-06-13 $77.65 $77.97 $76.41 $76.52 $76.16 10,934
2022-06-10 $79.49 $79.49 $79.33 $79.33 $78.96 1,487
2022-06-09 $81.82 $81.82 $80.24 $80.24 $79.86 1,510
2022-06-08 $82.55 $82.55 $82.14 $82.21 $81.82 2,487
2022-06-07 $82.34 $83.17 $82.34 $83.17 $82.78 5,684
2022-06-06 $83.10 $83.16 $82.62 $82.73 $82.34 22,338
2022-06-03 $82.19 $82.51 $82.09 $82.51 $82.12 1,860
2022-06-02 $81.60 $82.98 $81.34 $82.98 $82.59 4,313
2022-06-01 $81.32 $81.66 $80.99 $81.66 $81.27 2,773
2022-05-31 $82.77 $83.46 $82.72 $83.02 $82.63 16,200
2022-05-27 $82.62 $83.31 $82.53 $83.31 $82.92 3,950
2022-05-26 $81.09 $82.11 $81.09 $81.82 $81.44 1,787
2022-05-25 $79.43 $80.62 $79.43 $80.49 $80.11 13,341
2022-05-24 $78.72 $79.54 $78.16 $79.54 $79.16 22,121
2022-05-23 $78.64 $79.56 $78.64 $79.28 $78.91 3,412
2022-05-20 $77.86 $77.88 $76.80 $77.88 $77.51 7,118
2022-05-19 $78.12 $78.52 $77.63 $78.27 $77.90 4,862
2022-05-18 $80.60 $80.60 $78.35 $78.53 $78.17 39,798
2022-05-17 $82.57 $83.12 $82.57 $83.12 $82.73 1,376
2022-05-16 $82.52 $82.89 $82.21 $82.29 $81.90 5,873
2022-05-13 $82.03 $82.47 $81.79 $82.42 $82.04 3,691
2022-05-12 $79.88 $80.70 $79.55 $80.43 $80.05 19,985
2022-05-11 $80.42 $81.89 $79.80 $79.80 $79.42 9,392
2022-05-10 $80.95 $80.95 $80.05 $80.51 $80.13 3,510
2022-05-09 $80.93 $81.26 $80.47 $80.47 $80.09 3,659
2022-05-06 $82.05 $82.39 $81.22 $81.71 $81.33 20,345
2022-05-05 $84.42 $84.42 $81.78 $82.36 $81.97 20,610
2022-05-04 $83.85 $85.26 $83.16 $85.26 $84.86 21,095
2022-05-03 $83.41 $84.01 $83.21 $83.67 $83.28 11,751
2022-05-02 $84.89 $84.90 $82.58 $84.11 $83.71 313,381
2022-04-29 $85.79 $86.00 $84.28 $84.28 $83.88 1,688
2022-04-28 $85.83 $86.71 $85.83 $86.71 $86.30 480
2022-04-27 $85.62 $86.74 $85.62 $85.98 $85.58 863
2022-04-26 $86.69 $86.69 $85.45 $85.45 $85.05 1,244
2022-04-25 $86.21 $87.47 $86.21 $87.40 $86.99 507
2022-04-22 $88.27 $88.27 $86.62 $86.77 $86.36 1,719
2022-04-21 $90.32 $90.33 $88.60 $88.72 $88.30 1,845
2022-04-20 $89.63 $90.22 $89.63 $90.02 $89.60 3,115
2022-04-19 $88.75 $89.25 $88.75 $89.18 $88.76 2,736
2022-04-18 $87.74 $87.92 $87.43 $87.47 $87.06 1,427
2022-04-14 $88.12 $88.42 $87.97 $87.97 $87.56 1,422
2022-04-13 $87.57 $87.92 $87.28 $87.87 $87.46 17,259
2022-04-12 $88.01 $88.01 $86.98 $86.99 $86.58 8,223
2022-04-11 $87.66 $87.66 $87.40 $87.40 $86.99 3,727
2022-04-08 $87.34 $87.65 $87.28 $87.28 $86.87 1,593
2022-04-07 $86.18 $86.83 $86.18 $86.83 $86.43 1,199
2022-04-06 $85.28 $86.14 $85.28 $86.14 $85.74 3,000
2022-04-05 $87.05 $87.05 $86.09 $86.09 $85.69 847
2022-04-04 $86.60 $86.60 $86.21 $86.50 $86.09 1,296
2022-04-01 $86.09 $86.52 $86.09 $86.52 $86.11 921
2022-03-31 $85.84 $85.95 $85.63 $85.63 $85.23 1,346
2022-03-30 $86.35 $86.35 $86.35 $86.35 $85.95 763
2022-03-29 $85.94 $86.49 $85.86 $86.49 $86.08 2,767
2022-03-28 $84.91 $84.96 $84.42 $84.71 $84.31 2,937
2022-03-25 $85.00 $85.17 $84.85 $85.17 $84.77 1,923
2022-03-24 $84.73 $85.04 $84.73 $85.04 $84.64 733
2022-03-23 $84.95 $84.95 $84.34 $84.34 $83.94 4,036
2022-03-22 $85.33 $85.70 $85.32 $85.60 $85.20 4,460
2022-03-21 $86.00 $86.00 $84.54 $85.09 $84.69 1,617
2022-03-18 $84.81 $85.73 $84.60 $85.73 $85.12 10,701
2022-03-17 $83.81 $84.69 $83.81 $84.61 $84.00 3,604
2022-03-16 $82.97 $83.71 $82.00 $83.71 $83.11 2,705
2022-03-15 $81.30 $82.00 $81.19 $82.00 $81.42 2,294
2022-03-14 $80.33 $80.93 $79.99 $80.21 $79.64 3,373
2022-03-11 $81.88 $82.04 $80.97 $80.97 $80.39 14,848
2022-03-10 $81.66 $82.23 $81.18 $82.14 $81.56 25,742
2022-03-09 $82.62 $83.35 $82.43 $82.68 $82.09 24,547
2022-03-08 $82.20 $83.00 $81.02 $81.07 $80.49 55,677
2022-03-07 $85.44 $85.50 $82.46 $82.50 $81.91 332,160
2022-03-04 $85.44 $85.94 $85.31 $85.52 $84.91 2,958
2022-03-03 $86.94 $86.94 $86.28 $86.28 $85.67 3,786
2022-03-02 $86.20 $86.84 $86.07 $86.63 $86.02 14,131
2022-03-01 $85.70 $85.70 $84.77 $84.88 $84.28 5,858
2022-02-28 $85.64 $85.64 $84.60 $85.03 $84.43 5,434
2022-02-25 $83.40 $85.75 $83.40 $85.63 $85.02 1,739
2022-02-24 $80.61 $82.60 $80.51 $82.60 $82.01 14,268
2022-02-23 $83.66 $83.93 $82.51 $82.51 $81.92 4,031
2022-02-22 $84.04 $84.24 $82.75 $83.89 $83.29 6,730
2022-02-18 $84.60 $84.86 $84.16 $84.63 $84.03 5,892
2022-02-17 $85.22 $85.35 $84.79 $84.91 $84.31 3,894
2022-02-16 $85.76 $86.14 $85.49 $86.14 $85.53 5,089
2022-02-15 $86.55 $86.55 $86.30 $86.30 $85.69 4,698
2022-02-14 $85.05 $85.52 $84.98 $85.48 $84.87 4,324
2022-02-11 $86.11 $86.90 $85.57 $85.77 $85.16 12,503
2022-02-10 $85.94 $87.30 $85.88 $85.88 $85.27 15,490
2022-02-09 $87.05 $87.08 $86.70 $86.93 $86.31 37,315
2022-02-08 $84.46 $85.94 $84.46 $85.86 $85.25 30,465
2022-02-07 $84.50 $85.00 $84.32 $84.52 $83.92 378,749
2022-02-04 $84.00 $84.25 $84.00 $84.25 $83.65 1,356
2022-02-03 $84.06 $84.81 $84.06 $84.81 $84.21 1,061
2022-02-02 $84.84 $85.24 $84.74 $85.12 $84.52 2,790
2022-02-01 $84.12 $84.77 $84.12 $84.77 $84.17 63,858
2022-01-31 $82.43 $84.23 $82.43 $84.23 $83.63 927
2022-01-28 $80.89 $82.81 $80.89 $82.81 $82.22 1,775
2022-01-27 $83.25 $83.63 $81.65 $81.70 $81.12 2,534
2022-01-26 $84.25 $84.25 $81.91 $82.25 $81.66 4,094
2022-01-25 $83.05 $83.35 $82.54 $82.96 $82.37 1,141
2022-01-24 $82.15 $83.35 $82.15 $83.35 $82.76 1,495
2022-01-21 $83.66 $84.58 $83.20 $83.20 $82.61 3,316
2022-01-20 $85.90 $86.04 $83.83 $83.83 $83.23 1,821
2022-01-19 $86.12 $86.33 $85.28 $85.28 $84.67 2,358
2022-01-18 $87.27 $87.27 $86.08 $86.08 $85.47 3,160
2022-01-14 $87.55 $87.99 $87.19 $87.88 $87.25 19,157
2022-01-13 $88.93 $89.04 $88.67 $89.04 $88.41 2,055
2022-01-12 $88.62 $88.96 $88.15 $88.44 $87.81 10,110
2022-01-11 $87.44 $88.56 $87.44 $88.56 $87.93 3,665
2022-01-10 $87.77 $87.77 $87.77 $87.77 $87.15 594
2022-01-07 $90.06 $90.06 $89.98 $89.98 $89.34 757
2022-01-06 $90.67 $90.67 $90.39 $90.45 $89.81 1,147
2022-01-05 $91.43 $91.77 $91.35 $91.35 $90.70 2,101
2022-01-04 $91.45 $91.64 $91.34 $91.34 $90.69 1,272
2022-01-03 $91.09 $91.22 $90.72 $91.22 $90.57 1,517
2021-12-31 $90.79 $91.44 $90.79 $91.44 $90.79 4,286
2021-12-30 $90.73 $91.38 $90.73 $90.93 $90.28 6,145
2021-12-29 $90.30 $90.94 $90.30 $90.87 $90.22 6,744
2021-12-28 $90.16 $90.53 $90.16 $90.50 $89.86 66,351
2021-12-27 $89.43 $90.33 $89.43 $90.33 $89.69 5,338
2021-12-23 $89.15 $89.65 $89.15 $89.65 $89.01 4,591
2021-12-22 $88.03 $88.82 $87.96 $88.82 $88.19 2,341
2021-12-21 $87.36 $88.10 $87.36 $88.10 $87.47 5,622
2021-12-20 $86.51 $86.85 $86.16 $86.85 $86.23 3,016
2021-12-17 $88.33 $88.33 $88.09 $88.20 $87.26 1,535
2021-12-16 $89.05 $89.30 $88.43 $88.43 $87.49 5,021
2021-12-15 $87.21 $88.46 $87.21 $88.46 $87.52 3,535
2021-12-14 $87.39 $87.60 $87.34 $87.37 $86.44 2,970
2021-12-13 $87.78 $87.99 $87.46 $87.85 $86.92 1,542
2021-12-10 $88.30 $88.30 $87.92 $88.10 $87.17 3,384
2021-12-09 $88.93 $88.93 $88.26 $88.26 $87.32 11,039
2021-12-08 $88.83 $89.31 $88.61 $89.31 $88.36 11,442
2021-12-07 $88.87 $89.46 $88.52 $88.52 $87.58 2,484
2021-12-06 $86.59 $88.27 $86.59 $87.97 $87.04 9,566
2021-12-03 $86.09 $86.44 $85.90 $86.06 $85.15 1,595
2021-12-02 $85.13 $86.90 $85.13 $86.57 $85.65 4,696
2021-12-01 $87.49 $87.49 $84.87 $84.87 $83.97 1,684
2021-11-30 $87.97 $87.97 $86.44 $86.63 $85.71 2,425
2021-11-29 $88.77 $88.88 $88.47 $88.84 $87.90 7,359
2021-11-26 $88.56 $88.64 $88.24 $88.62 $87.68 733
2021-11-24 $89.96 $90.06 $89.95 $90.06 $89.10 2,709
2021-11-23 $90.42 $90.50 $89.94 $90.41 $89.45 2,754
2021-11-22 $90.52 $90.75 $90.52 $90.75 $89.79 2,584
2021-11-19 $90.31 $90.43 $90.15 $90.15 $89.20 1,560
2021-11-18 $91.32 $91.32 $90.29 $90.40 $89.44 1,845
2021-11-17 $91.69 $91.69 $91.69 $91.69 $90.72 474
2021-11-16 $91.98 $92.11 $91.92 $92.03 $91.05 2,501
2021-11-15 $91.74 $91.89 $91.74 $91.89 $90.91 1,328
2021-11-12 $92.13 $92.39 $92.08 $92.38 $91.40 2,396
2021-11-11 $91.62 $91.78 $91.58 $91.76 $90.79 4,308
2021-11-10 $92.29 $92.46 $92.01 $92.01 $91.03 1,136
2021-11-09 $93.18 $93.18 $93.18 $93.18 $92.19 242
2021-11-08 $94.11 $94.11 $93.18 $93.18 $92.19 4,861
2021-11-05 $93.49 $93.72 $93.29 $93.54 $92.54 1,440
2021-11-04 $92.97 $92.97 $92.57 $92.78 $91.80 827
2021-11-03 $92.66 $92.99 $92.52 $92.99 $92.00 3,353
2021-11-02 $91.86 $91.86 $90.94 $91.35 $90.38 2,715
2021-11-01 $92.31 $93.14 $92.31 $93.14 $92.15 1,532
2021-10-29 $91.05 $91.22 $90.89 $91.22 $90.25 22,740
2021-10-28 $90.47 $90.64 $90.47 $90.62 $89.66 1,627
2021-10-27 $90.36 $90.36 $89.96 $89.96 $89.01 1,025
2021-10-26 $91.30 $91.33 $90.70 $90.78 $89.81 1,921
2021-10-25 $91.11 $91.21 $90.96 $90.96 $90.00 2,365
2021-10-22 $90.68 $91.14 $90.68 $90.84 $89.87 1,399
2021-10-21 $90.74 $90.74 $90.16 $90.49 $89.53 6,572
2021-10-20 $91.09 $91.09 $90.50 $90.50 $89.54 1,249
2021-10-19 $90.54 $90.54 $89.53 $90.11 $89.15 3,189
2021-10-18 $89.58 $90.20 $89.24 $90.20 $89.24 881
2021-10-15 $90.86 $90.86 $90.39 $90.39 $89.43 936
2021-10-14 $90.49 $90.49 $90.26 $90.26 $89.30 3,708
2021-10-13 $89.74 $89.74 $89.24 $89.57 $88.62 4,348
2021-10-12 $89.71 $89.95 $89.33 $89.50 $88.55 2,155
2021-10-11 $90.05 $90.16 $89.21 $89.21 $88.26 3,228
2021-10-08 $90.97 $90.97 $90.09 $90.09 $89.13 2,176
2021-10-07 $90.50 $91.63 $90.50 $90.96 $89.99 11,734
2021-10-06 $89.46 $90.27 $89.41 $90.07 $89.11 1,672
2021-10-05 $90.58 $90.58 $90.18 $90.26 $89.30 2,646
2021-10-04 $89.11 $89.60 $89.11 $89.46 $88.51 1,747
2021-10-01 $89.67 $90.24 $88.98 $90.15 $89.19 7,518
2021-09-30 $91.11 $91.11 $89.46 $89.46 $88.51 1,862
2021-09-29 $90.39 $91.15 $90.18 $90.78 $89.82 6,365
2021-09-28 $90.06 $90.57 $89.79 $90.46 $89.50 2,619
2021-09-27 $89.79 $90.97 $89.79 $90.43 $89.47 18,502
2021-09-24 $89.91 $90.01 $89.91 $89.91 $88.96 7,470
2021-09-23 $90.66 $90.76 $90.21 $90.21 $89.25 29,996
2021-09-22 $89.84 $90.04 $89.84 $89.88 $88.93 1,430
2021-09-21 $89.22 $89.43 $88.73 $89.04 $88.09 6,332
2021-09-20 $88.63 $88.64 $88.03 $88.03 $87.10 3,439
2021-09-17 $90.52 $90.82 $90.52 $90.62 $89.30 2,846
2021-09-16 $90.53 $91.26 $90.51 $91.26 $89.93 1,740
2021-09-15 $90.06 $90.36 $90.06 $90.15 $88.84 1,362
2021-09-14 $91.52 $91.52 $90.53 $90.59 $89.27 1,341
2021-09-13 $91.57 $91.57 $91.09 $91.24 $89.91 2,379
2021-09-10 $91.60 $91.76 $91.00 $91.00 $89.67 3,620
2021-09-09 $92.00 $92.00 $91.72 $91.72 $90.39 1,530
2021-09-08 $91.37 $92.18 $91.37 $92.12 $90.77 970
2021-09-07 $92.76 $92.76 $92.10 $92.10 $90.76 1,294
2021-09-03 $92.68 $92.68 $92.68 $92.68 $91.33 750
2021-09-02 $93.27 $93.45 $92.95 $92.95 $91.60 1,351
2021-09-01 $92.99 $92.99 $92.99 $92.99 $91.63 311
2021-08-31 $92.46 $92.46 $92.22 $92.22 $90.88 1,151
2021-08-30 $92.53 $92.53 $92.28 $92.28 $90.94 757
2021-08-27 $92.68 $92.87 $92.68 $92.87 $91.52 791
2021-08-26 $92.02 $92.02 $91.18 $91.18 $89.85 1,198
2021-08-25 $92.20 $92.20 $91.73 $91.73 $90.39 817
2021-08-24 $91.29 $91.29 $91.15 $91.19 $89.86 2,295
2021-08-23 $91.09 $91.59 $91.09 $91.51 $90.17 1,605
2021-08-20 $90.40 $90.99 $90.35 $90.73 $89.41 2,814
2021-08-19 $90.00 $90.67 $90.00 $90.17 $88.86 1,455
2021-08-18 $91.40 $91.53 $90.45 $90.45 $89.13 1,015
2021-08-17 $91.79 $91.79 $91.01 $91.58 $90.25 1,660
2021-08-16 $92.18 $92.20 $92.17 $92.17 $90.83 1,256
2021-08-13 $92.05 $92.33 $92.05 $92.33 $90.98 1,263
2021-08-12 $92.15 $92.15 $92.07 $92.11 $90.76 1,302
2021-08-11 $92.57 $92.57 $92.38 $92.50 $91.15 1,848
2021-08-10 $92.08 $92.83 $92.08 $92.83 $91.47 1,574
2021-08-09 $92.11 $92.15 $92.04 $92.04 $90.70 1,401
2021-08-06 $92.08 $92.08 $91.99 $91.99 $90.65 553
2021-08-05 $91.67 $91.78 $91.67 $91.78 $90.44 1,025
2021-08-04 $91.37 $91.42 $90.70 $90.70 $89.38 3,294
2021-08-03 $91.24 $92.04 $91.06 $91.70 $90.37 1,712
2021-08-02 $92.48 $92.48 $91.69 $91.69 $90.36 1,579
2021-07-30 $93.31 $93.31 $92.54 $92.54 $91.19 2,426
2021-07-29 $92.91 $93.28 $92.91 $93.28 $91.92 682
2021-07-28 $92.16 $92.16 $91.92 $92.03 $90.68 949
2021-07-27 $92.39 $92.39 $91.39 $91.55 $90.22 2,115
2021-07-26 $92.51 $92.65 $92.33 $92.55 $91.21 1,628
2021-07-23 $91.85 $92.31 $91.71 $92.31 $90.96 2,221
2021-07-22 $92.40 $92.40 $91.29 $91.31 $89.98 2,194
2021-07-21 $92.32 $92.32 $92.32 $92.32 $90.98 816
2021-07-20 $89.98 $91.50 $89.98 $91.50 $90.17 894
2021-07-19 $89.68 $89.68 $88.94 $89.27 $87.97 1,774
2021-07-16 $91.77 $91.77 $91.53 $91.63 $90.29 1,269
2021-07-15 $91.26 $91.37 $90.89 $91.37 $90.04 3,127
2021-07-14 $91.76 $92.25 $91.57 $91.57 $90.23 3,321
2021-07-13 $92.80 $92.80 $92.01 $92.01 $90.67 1,195
2021-07-12 $93.10 $93.10 $92.68 $92.73 $91.37 1,876
2021-07-09 $92.56 $92.58 $92.56 $92.58 $91.23 1,344
2021-07-08 $90.75 $92.00 $90.75 $91.56 $90.23 2,638
2021-07-07 $92.25 $92.61 $92.25 $92.40 $91.05 1,792
2021-07-06 $92.43 $92.59 $92.41 $92.59 $91.24 1,140
2021-07-02 $93.72 $93.72 $93.40 $93.56 $92.20 4,439
2021-07-01 $93.87 $93.94 $93.87 $93.94 $92.57 591
2021-06-30 $93.24 $93.90 $93.24 $93.59 $92.23 2,601
2021-06-29 $93.49 $93.79 $93.29 $93.29 $91.94 4,204
2021-06-28 $94.61 $94.61 $93.20 $93.43 $92.07 5,466
2021-06-25 $94.00 $94.47 $93.84 $94.47 $93.09 2,432
2021-06-24 $93.44 $93.93 $93.37 $93.82 $92.45 2,939
2021-06-23 $93.00 $93.35 $92.89 $93.35 $91.99 2,555
2021-06-22 $92.30 $92.65 $92.30 $92.65 $91.30 2,164
2021-06-21 $92.20 $92.51 $92.18 $92.51 $91.16 4,631
2021-06-18 $91.81 $92.07 $91.80 $91.80 $90.12 1,761
2021-06-17 $93.65 $93.71 $93.10 $93.58 $91.87 3,478
2021-06-16 $94.73 $94.73 $93.76 $93.81 $92.10 1,091
2021-06-15 $96.09 $96.09 $95.19 $95.19 $93.45 2,499
2021-06-14 $96.08 $96.08 $95.88 $95.88 $94.12 1,048
2021-06-11 $96.46 $96.46 $96.13 $96.13 $94.37 1,208
2021-06-10 $96.60 $96.60 $96.60 $96.60 $94.83 850
2021-06-09 $97.62 $97.62 $96.60 $96.60 $94.83 1,362
2021-06-08 $98.38 $98.53 $98.11 $98.38 $96.58 2,618
2021-06-07 $97.56 $97.79 $97.42 $97.79 $96.00 2,893
2021-06-04 $97.78 $97.78 $97.20 $97.20 $95.42 1,058
2021-06-03 $96.71 $97.57 $96.71 $97.51 $95.72 3,315
2021-06-02 $97.05 $97.05 $96.72 $96.73 $94.96 1,881
2021-06-01 $97.00 $97.00 $96.79 $96.99 $95.21 2,097
2021-05-28 $96.57 $96.66 $96.16 $96.22 $94.46 1,746
2021-05-27 $95.90 $96.54 $95.90 $96.54 $94.77 971
2021-05-26 $95.37 $95.70 $95.35 $95.62 $93.86 2,069
2021-05-25 $94.80 $94.93 $94.58 $94.92 $93.18 8,536
2021-05-24 $94.60 $94.91 $94.60 $94.79 $93.05 4,630
2021-05-21 $93.94 $94.36 $93.80 $93.80 $92.08 3,109
2021-05-20 $93.31 $93.63 $93.20 $93.63 $91.91 2,026
2021-05-19 $92.46 $92.81 $92.46 $92.81 $91.11 6,719
2021-05-18 $94.71 $95.05 $94.41 $94.41 $92.68 3,826
2021-05-17 $94.51 $94.76 $94.49 $94.76 $93.03 1,754
2021-05-14 $94.06 $94.97 $94.06 $94.95 $93.21 3,625
2021-05-13 $92.20 $93.64 $92.20 $93.64 $91.92 1,230
2021-05-12 $93.25 $93.25 $91.98 $91.98 $90.30 3,047
2021-05-11 $94.47 $94.47 $93.59 $94.27 $92.54 3,887
2021-05-10 $96.18 $96.18 $95.54 $95.58 $93.83 5,196
2021-05-07 $95.00 $96.03 $94.94 $96.03 $94.27 2,834
2021-05-06 $94.37 $94.37 $93.65 $94.14 $92.42 2,191
2021-05-05 $94.10 $94.10 $93.83 $93.83 $92.11 1,558
2021-05-04 $94.39 $94.39 $93.14 $93.59 $91.87 5,611
2021-05-03 $94.72 $94.89 $94.72 $94.76 $93.03 2,068
2021-04-30 $94.91 $94.91 $94.35 $94.35 $92.62 2,299
2021-04-29 $94.83 $95.05 $94.51 $95.05 $93.31 1,315
2021-04-28 $95.04 $95.04 $94.72 $94.72 $92.99 1,190
2021-04-27 $94.94 $95.26 $94.94 $95.17 $93.43 1,921
2021-04-26 $95.69 $95.69 $94.69 $94.96 $93.22 7,838
2021-04-23 $95.13 $95.19 $95.13 $95.14 $93.40 1,023
2021-04-22 $94.45 $94.97 $94.03 $94.21 $92.49 1,497
2021-04-21 $93.88 $94.27 $93.88 $94.24 $92.51 1,138
2021-04-20 $92.52 $92.54 $92.22 $92.45 $90.76 2,285
2021-04-19 $93.66 $93.86 $93.53 $93.86 $92.14 22,060
2021-04-16 $94.20 $94.58 $94.00 $94.39 $92.66 2,394
2021-04-15 $93.30 $93.71 $93.30 $93.71 $92.00 1,580
2021-04-14 $93.14 $94.02 $93.14 $93.25 $91.55 7,277
2021-04-13 $93.30 $93.40 $92.72 $93.22 $91.51 5,805
2021-04-12 $93.26 $93.67 $93.26 $93.28 $91.57 2,960
2021-04-09 $93.46 $93.46 $93.04 $93.31 $91.60 1,841
2021-04-08 $93.37 $93.71 $92.91 $93.71 $91.99 2,203
2021-04-07 $93.91 $93.91 $93.35 $93.40 $91.69 2,697
2021-04-06 $94.32 $94.85 $94.32 $94.40 $92.67 8,026
2021-04-05 $94.33 $94.33 $93.63 $94.18 $92.45 8,605
2021-04-01 $93.26 $93.67 $92.57 $93.48 $91.77 5,289
2021-03-31 $92.75 $93.20 $92.69 $92.69 $90.99 2,308
2021-03-30 $91.69 $92.52 $91.69 $92.52 $90.83 9,414
2021-03-29 $92.46 $92.76 $91.36 $91.80 $90.12 1,842
2021-03-26 $91.57 $92.55 $91.53 $92.55 $90.86 4,788
2021-03-25 $88.99 $91.20 $88.99 $91.01 $89.34 3,504
2021-03-24 $91.03 $91.20 $89.57 $89.58 $87.94 2,330
2021-03-23 $91.79 $91.79 $90.83 $90.85 $89.19 3,085
2021-03-22 $92.28 $92.39 $92.10 $92.18 $90.49 25,408
2021-03-19 $91.88 $92.93 $91.88 $92.72 $90.90 2,339
2021-03-18 $93.35 $93.35 $92.33 $93.03 $91.20 2,171
2021-03-17 $93.03 $93.82 $92.96 $93.57 $91.73 2,931
2021-03-16 $94.62 $94.62 $93.80 $93.80 $91.96 4,499
2021-03-15 $94.24 $94.77 $94.24 $94.77 $92.91 5,104
2021-03-12 $93.30 $93.89 $93.30 $93.83 $91.99 4,294
2021-03-11 $92.96 $93.56 $92.96 $93.54 $91.71 2,986
2021-03-10 $92.08 $92.32 $91.75 $92.32 $90.51 5,369
2021-03-09 $91.95 $92.65 $91.85 $91.93 $90.12 21,870
2021-03-08 $91.17 $91.69 $90.83 $90.83 $89.05 5,181
2021-03-05 $88.52 $90.76 $87.41 $90.68 $88.90 4,899
2021-03-04 $88.93 $89.85 $87.36 $88.40 $86.66 8,419
2021-03-03 $90.82 $90.86 $90.31 $90.31 $88.54 7,390
2021-03-02 $91.99 $91.99 $90.90 $91.11 $89.32 8,623
2021-03-01 $90.34 $91.75 $90.34 $91.75 $89.95 3,214
2021-02-26 $89.58 $90.28 $89.48 $89.98 $88.21 3,360
2021-02-25 $92.37 $92.37 $89.23 $89.23 $87.48 5,351
2021-02-24 $91.19 $92.00 $91.19 $91.82 $90.02 3,037
2021-02-23 $91.12 $91.19 $89.86 $91.19 $89.39 2,921
2021-02-22 $92.37 $92.37 $91.51 $92.07 $90.26 4,228
2021-02-19 $92.88 $93.51 $92.87 $92.87 $91.04 1,180
2021-02-18 $92.65 $92.80 $92.32 $92.49 $90.67 1,800
2021-02-17 $93.63 $93.63 $92.44 $93.13 $91.30 4,581
2021-02-16 $94.50 $94.50 $93.34 $93.69 $91.85 7,076
2021-02-12 $93.46 $93.92 $93.44 $93.92 $92.08 9,842
2021-02-11 $93.23 $93.39 $92.80 $93.39 $91.56 3,176
2021-02-10 $94.04 $94.25 $93.38 $93.94 $92.10 3,585
2021-02-09 $93.18 $93.46 $92.59 $93.29 $91.46 2,974
2021-02-08 $92.70 $93.40 $92.70 $93.40 $91.57 4,198
2021-02-05 $91.31 $92.04 $91.30 $91.85 $90.05 32,802
2021-02-04 $90.06 $90.65 $90.06 $90.59 $88.81 2,702
2021-02-03 $89.43 $89.84 $88.55 $89.84 $88.07 1,637
2021-02-02 $87.94 $89.05 $87.94 $88.91 $87.16 3,700
2021-02-01 $87.54 $87.92 $86.84 $87.77 $86.05 39,153
2021-01-29 $88.94 $89.09 $87.13 $87.36 $85.64 4,127
2021-01-28 $88.90 $89.14 $88.30 $89.00 $87.25 2,794
2021-01-27 $88.90 $89.73 $88.33 $89.00 $87.25 2,089
2021-01-26 $89.24 $89.74 $89.24 $89.74 $87.97 1,733
2021-01-25 $88.62 $89.98 $88.46 $89.11 $87.36 8,051
2021-01-22 $88.30 $88.40 $88.10 $88.40 $86.66 1,607
2021-01-21 $88.72 $88.92 $88.63 $88.73 $86.99 9,321
2021-01-20 $88.59 $89.00 $88.33 $89.00 $87.25 2,564
2021-01-19 $89.22 $89.22 $88.13 $88.27 $86.54 4,115
2021-01-15 $88.75 $88.75 $88.00 $88.35 $86.62 3,502
2021-01-14 $89.08 $89.39 $88.81 $88.90 $87.16 7,190
2021-01-13 $89.18 $89.21 $88.62 $88.62 $86.88 4,951
2021-01-12 $89.02 $89.10 $88.74 $88.74 $87.00 2,894
2021-01-11 $89.44 $89.44 $88.70 $88.75 $87.01 2,749
2021-01-08 $89.34 $89.36 $88.98 $89.36 $87.61 1,501
2021-01-07 $88.64 $88.80 $88.45 $88.52 $86.79 4,270
2021-01-06 $87.24 $88.64 $87.24 $88.25 $86.51 4,879
2021-01-05 $85.59 $86.53 $85.59 $86.37 $84.67 3,251
2021-01-04 $87.27 $87.27 $84.15 $85.11 $83.43 11,620
2020-12-31 $86.64 $86.64 $86.64 $86.64 $84.94 469
2020-12-30 $86.12 $86.72 $86.12 $86.44 $84.74 9,841
2020-12-29 $86.34 $86.56 $85.90 $86.09 $84.40 5,772
2020-12-28 $87.94 $87.94 $86.82 $86.98 $85.27 1,320
2020-12-24 $86.96 $87.09 $86.96 $87.09 $85.38 526
2020-12-23 $86.55 $87.12 $86.55 $87.12 $85.41 1,253
2020-12-22 $86.28 $86.44 $86.06 $86.34 $84.65 2,429
2020-12-21 $85.30 $85.96 $84.88 $85.96 $84.28 2,511
2020-12-18 $86.61 $86.61 $86.23 $86.23 $84.37 3,090
2020-12-17 $85.66 $86.19 $85.66 $86.13 $84.27 1,430
2020-12-16 $85.28 $85.35 $84.92 $85.20 $83.36 2,912
2020-12-15 $84.43 $84.74 $84.43 $84.74 $82.91 1,983
2020-12-14 $85.05 $85.05 $84.27 $84.27 $82.45 1,399
2020-12-11 $84.38 $84.38 $84.37 $84.37 $82.55 882
2020-12-10 $84.20 $84.63 $84.20 $84.63 $82.80 2,929
2020-12-09 $85.07 $85.07 $84.41 $84.41 $82.59 2,339
2020-12-08 $84.38 $85.44 $84.38 $85.44 $83.59 1,566
2020-12-07 $85.41 $85.41 $84.68 $84.71 $82.88 1,329
2020-12-04 $84.31 $85.10 $84.31 $85.10 $83.26 3,716
2020-12-03 $83.99 $84.51 $83.99 $84.31 $82.49 4,524
2020-12-02 $83.85 $83.85 $83.11 $83.45 $81.64 2,925
2020-12-01 $84.28 $84.69 $83.90 $84.69 $82.86 3,171
2020-11-30 $83.88 $83.90 $83.22 $83.90 $82.09 5,799
2020-11-27 $84.08 $84.08 $83.83 $84.06 $82.24 1,895
2020-11-25 $83.30 $83.98 $83.30 $83.79 $81.98 5,622
2020-11-24 $84.10 $84.15 $83.80 $83.91 $82.10 2,748
2020-11-23 $83.43 $83.88 $83.43 $83.80 $81.99 9,737
2020-11-20 $83.37 $83.47 $83.34 $83.35 $81.55 2,326
2020-11-19 $83.21 $83.62 $83.12 $83.51 $81.70 4,968
2020-11-18 $84.55 $84.55 $83.81 $83.81 $82.00 2,096
2020-11-17 $83.47 $84.66 $83.44 $84.37 $82.54 3,591
2020-11-16 $83.21 $83.90 $83.20 $83.80 $81.99 1,521
2020-11-13 $82.11 $82.76 $82.11 $82.76 $80.97 3,432
2020-11-12 $81.22 $81.22 $81.22 $81.22 $79.46 603
2020-11-11 $81.20 $82.02 $80.83 $81.80 $80.03 6,613
2020-11-10 $80.08 $80.60 $79.68 $80.45 $78.71 3,532
2020-11-09 $84.70 $84.80 $80.90 $81.04 $79.29 85,164
2020-11-06 $83.03 $83.03 $82.38 $82.41 $80.62 2,506
2020-11-05 $81.99 $82.57 $81.99 $82.57 $80.79 3,064
2020-11-04 $80.72 $81.55 $80.72 $80.75 $79.00 3,297
2020-11-03 $80.11 $80.11 $79.88 $79.88 $78.15 1,472
2020-11-02 $77.95 $78.84 $77.95 $78.30 $76.60 6,420
2020-10-30 $77.30 $77.63 $76.75 $77.25 $75.58 3,647
2020-10-29 $78.54 $79.23 $78.54 $79.11 $77.40 3,229
2020-10-28 $78.87 $79.29 $78.41 $78.41 $76.71 3,093
2020-10-27 $80.32 $80.32 $79.61 $79.69 $77.96 2,498
2020-10-26 $79.76 $80.45 $79.11 $79.15 $77.44 5,147
2020-10-23 $80.27 $80.73 $79.99 $80.73 $78.98 2,317
2020-10-22 $79.89 $80.15 $79.89 $80.15 $78.41 2,463
2020-10-21 $79.76 $79.76 $79.76 $79.76 $78.03 389
2020-10-20 $80.03 $80.23 $79.70 $79.70 $77.98 2,535
2020-10-19 $80.81 $81.39 $79.67 $79.77 $78.05 4,353
2020-10-16 $81.09 $81.32 $80.69 $80.69 $78.95 2,239
2020-10-15 $80.65 $81.12 $80.63 $81.12 $79.37 1,628
2020-10-14 $81.54 $81.60 $80.94 $80.94 $79.19 1,419
2020-10-13 $80.65 $81.12 $80.65 $81.12 $79.37 3,048
2020-10-12 $80.91 $81.10 $80.77 $81.04 $79.29 2,173
2020-10-09 $80.25 $80.28 $79.77 $80.28 $78.54 4,728
2020-10-08 $79.72 $79.72 $79.19 $79.29 $77.58 593
2020-10-07 $79.11 $79.22 $79.01 $79.22 $77.51 1,333
2020-10-06 $78.46 $78.91 $77.54 $77.79 $76.11 1,329
2020-10-05 $77.83 $77.98 $77.44 $77.98 $76.30 4,227
2020-10-02 $76.91 $77.28 $76.39 $77.13 $75.46 4,920
2020-10-01 $76.45 $77.14 $76.02 $77.08 $75.41 4,481
2020-09-30 $76.18 $76.73 $75.92 $75.92 $74.27 31,078
2020-09-29 $76.60 $76.61 $75.72 $75.73 $74.09 6,998
2020-09-28 $76.80 $77.03 $76.45 $76.59 $74.93 25,203
2020-09-25 $75.19 $75.96 $75.19 $75.95 $74.31 3,885
2020-09-24 $74.92 $76.38 $74.92 $75.55 $73.92 13,984
2020-09-23 $77.50 $77.68 $75.83 $75.83 $74.19 18,464
2020-09-22 $77.10 $77.79 $76.96 $77.68 $76.00 3,170
2020-09-21 $76.52 $76.52 $75.63 $76.29 $74.64 2,219
2020-09-18 $77.09 $77.09 $76.61 $76.69 $74.85 844
2020-09-17 $77.80 $78.07 $77.45 $78.07 $76.20 1,897
2020-09-16 $78.95 $79.00 $78.25 $78.25 $76.37 1,377
2020-09-15 $78.19 $78.81 $78.19 $78.46 $76.58 3,889
2020-09-14 $77.44 $77.93 $77.44 $77.93 $76.06 2,277
2020-09-11 $77.25 $77.52 $76.42 $76.74 $74.89 6,681
2020-09-10 $77.77 $77.77 $77.02 $77.02 $75.17 11,405
2020-09-09 $77.25 $77.63 $77.24 $77.40 $75.54 1,915
2020-09-08 $75.91 $76.58 $75.64 $75.69 $73.87 2,556
2020-09-04 $77.22 $77.22 $75.06 $76.73 $74.89 3,503
2020-09-03 $79.00 $79.64 $77.36 $77.43 $75.57 2,831
2020-09-02 $78.25 $79.67 $78.25 $79.67 $77.76 3,380
2020-09-01 $77.19 $77.95 $76.86 $77.92 $76.05 3,110
2020-08-31 $76.56 $77.10 $76.56 $77.10 $75.25 4,278
2020-08-28 $76.55 $76.93 $76.52 $76.93 $75.09 4,840
2020-08-27 $77.26 $77.26 $76.61 $76.76 $74.91 10,497
2020-08-26 $76.05 $76.23 $75.86 $76.23 $74.40 1,077
2020-08-25 $76.24 $76.43 $75.85 $76.43 $74.60 1,943
2020-08-24 $76.06 $76.40 $76.06 $76.40 $74.57 8,493
2020-08-21 $75.93 $75.95 $75.52 $75.95 $74.13 3,544
2020-08-20 $75.97 $76.02 $75.78 $75.98 $74.16 1,738
2020-08-19 $76.19 $76.48 $76.10 $76.10 $74.27 6,510
2020-08-18 $76.30 $76.48 $75.85 $76.29 $74.46 6,395
2020-08-17 $76.43 $76.48 $76.26 $76.45 $74.61 1,976
2020-08-14 $75.93 $76.08 $75.80 $75.84 $74.01 2,580
2020-08-13 $75.37 $76.21 $75.37 $76.02 $74.19 9,317
2020-08-12 $75.56 $75.99 $75.55 $75.83 $74.00 2,723
2020-08-11 $75.96 $76.00 $74.83 $74.88 $73.08 6,053
2020-08-10 $76.41 $76.41 $75.65 $75.65 $73.83 19,582
2020-08-07 $75.59 $76.58 $75.59 $76.15 $74.32 23,782
2020-08-06 $75.89 $76.08 $75.55 $75.98 $74.15 3,785
2020-08-05 $75.31 $76.00 $75.31 $76.00 $74.17 3,987
2020-08-04 $74.53 $75.18 $74.53 $75.17 $73.36 4,422
2020-08-03 $73.78 $74.29 $73.78 $74.23 $72.45 5,114
2020-07-31 $74.38 $74.38 $73.49 $74.01 $72.23 2,773
2020-07-30 $73.46 $74.08 $73.33 $74.03 $72.25 1,538
2020-07-29 $72.53 $74.40 $72.53 $74.30 $72.52 8,352
2020-07-28 $71.31 $72.07 $71.31 $71.50 $69.78 6,013
2020-07-27 $71.20 $71.72 $71.20 $71.70 $69.98 3,893
2020-07-24 $70.67 $71.01 $70.57 $70.86 $69.16 4,002
2020-07-23 $70.77 $71.64 $70.63 $70.63 $68.94 1,926
2020-07-22 $70.11 $70.61 $70.11 $70.61 $68.91 5,175
2020-07-21 $69.86 $70.59 $69.86 $70.28 $68.59 3,886
2020-07-20 $69.59 $69.67 $69.52 $69.67 $68.00 2,693
2020-07-17 $69.77 $70.18 $69.73 $69.91 $68.23 3,840
2020-07-16 $69.63 $69.67 $69.49 $69.62 $67.95 2,070
2020-07-15 $68.67 $69.54 $68.67 $69.43 $67.76 4,732
2020-07-14 $66.43 $68.22 $66.43 $68.22 $66.58 1,864
2020-07-13 $67.90 $68.24 $66.78 $66.78 $65.18 2,455
2020-07-10 $66.55 $67.69 $66.55 $67.69 $66.06 8,567
2020-07-09 $67.37 $67.43 $66.37 $66.76 $65.16 3,719
2020-07-08 $67.12 $67.52 $67.05 $67.52 $65.90 4,373
2020-07-07 $66.56 $67.60 $66.56 $67.16 $65.55 8,244
2020-07-06 $67.11 $67.22 $66.70 $66.75 $65.15 3,269
2020-07-02 $66.31 $66.88 $66.31 $66.60 $65.00 7,101
2020-07-01 $65.09 $65.97 $65.09 $65.65 $64.07 14,594
2020-06-30 $64.43 $65.05 $64.43 $64.99 $63.43 4,449
2020-06-29 $63.46 $64.47 $63.46 $64.35 $62.80 9,378
2020-06-26 $64.17 $64.17 $63.31 $63.31 $61.79 2,593
2020-06-25 $63.80 $64.30 $63.29 $64.29 $62.75 7,164
2020-06-24 $63.93 $63.93 $63.13 $63.40 $61.88 24,202
2020-06-23 $65.05 $65.05 $64.40 $64.40 $62.85 2,387
2020-06-22 $63.93 $64.33 $63.93 $64.33 $62.78 1,795
2020-06-19 $65.18 $65.45 $64.37 $64.37 $62.65 1,852
2020-06-18 $64.93 $64.93 $64.49 $64.73 $63.00 17,071
2020-06-17 $65.20 $65.20 $64.78 $64.78 $63.05 2,556
2020-06-16 $64.91 $65.11 $64.36 $64.68 $62.95 2,681
2020-06-15 $62.34 $63.91 $61.80 $63.86 $62.16 7,004
2020-06-12 $63.82 $63.82 $62.61 $62.95 $61.27 4,473
2020-06-11 $64.61 $64.65 $62.83 $62.98 $61.30 6,231
2020-06-10 $66.04 $66.04 $65.43 $65.63 $63.88 5,427
2020-06-09 $66.49 $66.72 $66.15 $66.41 $64.64 3,139
2020-06-08 $65.74 $67.00 $65.74 $66.96 $65.17 4,916
2020-06-05 $65.60 $65.91 $65.57 $65.91 $64.15 5,219
2020-06-04 $65.69 $66.09 $65.26 $65.33 $63.59 10,455
2020-06-03 $66.62 $66.63 $66.07 $66.07 $64.31 7,351
2020-06-02 $66.72 $66.72 $66.11 $66.46 $64.69 2,752
2020-06-01 $65.71 $66.85 $65.71 $66.41 $64.64 11,345
2020-05-29 $64.75 $65.91 $64.75 $65.91 $64.15 6,041
2020-05-28 $65.01 $65.53 $65.01 $65.32 $63.58 2,768
2020-05-27 $62.95 $64.55 $62.88 $64.55 $62.83 3,667
2020-05-26 $63.70 $63.70 $62.93 $62.93 $61.25 2,566
2020-05-22 $62.60 $62.81 $62.51 $62.78 $61.11 2,492
2020-05-21 $63.00 $63.00 $62.23 $62.59 $60.92 16,075
2020-05-20 $63.33 $63.44 $63.09 $63.21 $61.52 5,959
2020-05-19 $64.04 $64.05 $62.98 $62.98 $61.30 1,810
2020-05-18 $64.13 $64.14 $63.72 $63.85 $62.15 4,032
2020-05-15 $62.50 $63.71 $62.50 $63.49 $61.80 4,244
2020-05-14 $62.71 $62.85 $62.01 $62.63 $60.96 38,811
2020-05-13 $63.11 $64.00 $62.63 $63.13 $61.45 30,241
2020-05-12 $63.13 $63.86 $63.08 $63.08 $61.40 3,767
2020-05-11 $62.76 $63.36 $62.76 $63.20 $61.51 2,486
2020-05-08 $62.12 $62.91 $62.12 $62.82 $61.14 10,301
2020-05-07 $61.70 $61.89 $61.28 $61.31 $59.67 4,699
2020-05-06 $61.61 $61.79 $61.48 $61.48 $59.84 2,997
2020-05-05 $61.07 $62.08 $61.05 $61.61 $59.97 29,532
2020-05-04 $60.58 $60.75 $59.91 $60.75 $59.13 4,309
2020-05-01 $60.03 $60.77 $60.03 $60.35 $58.74 9,611
2020-04-30 $61.11 $61.15 $60.66 $60.97 $59.34 4,732
2020-04-29 $62.27 $62.27 $61.06 $61.58 $59.94 4,712
2020-04-28 $61.92 $62.31 $61.61 $61.63 $59.99 5,137
2020-04-27 $61.45 $61.83 $61.21 $61.76 $60.11 8,261
2020-04-24 $60.52 $60.88 $60.28 $60.88 $59.26 7,672
2020-04-23 $60.40 $60.87 $60.12 $60.50 $58.89 2,989
2020-04-22 $60.63 $60.96 $60.34 $60.72 $59.10 5,025
2020-04-21 $60.44 $60.60 $59.76 $59.95 $58.35 5,485
2020-04-20 $60.74 $62.05 $60.74 $61.35 $59.71 9,509
2020-04-17 $61.69 $61.69 $60.74 $61.58 $59.94 4,043
2020-04-16 $59.85 $60.80 $59.76 $60.78 $59.16 4,588
2020-04-15 $59.61 $59.67 $59.19 $59.58 $57.99 6,425
2020-04-14 $59.07 $60.20 $59.07 $60.10 $58.50 7,675
2020-04-13 $58.73 $58.73 $57.55 $58.07 $56.52 3,616
2020-04-09 $58.39 $59.39 $58.39 $58.69 $57.12 22,949
2020-04-08 $57.65 $58.08 $56.79 $58.00 $56.45 7,407
2020-04-07 $58.55 $58.55 $57.18 $57.25 $55.72 24,056
2020-04-06 $56.47 $57.99 $56.41 $57.79 $56.25 34,838
2020-04-03 $55.47 $55.92 $54.91 $55.79 $54.30 30,671
2020-04-02 $54.21 $55.66 $54.15 $55.66 $54.18 3,528
2020-04-01 $55.26 $55.75 $54.60 $54.60 $53.14 83,719
2020-03-31 $56.87 $57.29 $55.89 $56.28 $54.78 6,722
2020-03-30 $55.66 $57.30 $55.66 $57.17 $55.64 8,591
2020-03-27 $54.64 $56.27 $54.44 $55.28 $53.81 61,579
2020-03-26 $53.92 $55.96 $53.92 $55.36 $53.88 7,043
2020-03-25 $53.37 $55.00 $52.70 $53.77 $52.34 43,745
2020-03-24 $51.37 $53.39 $51.37 $53.39 $51.97 9,602
2020-03-23 $50.49 $50.49 $48.36 $49.52 $48.20 12,508
2020-03-20 $52.98 $52.98 $50.55 $50.55 $49.05 5,778
2020-03-19 $50.03 $53.25 $50.03 $52.04 $50.49 9,364
2020-03-18 $50.46 $52.18 $45.81 $50.20 $48.71 8,564
2020-03-17 $51.40 $53.86 $50.74 $53.66 $52.07 13,860
2020-03-16 $55.57 $55.57 $50.68 $50.77 $49.26 42,642
2020-03-13 $57.36 $58.00 $54.76 $58.00 $56.28 73,183
2020-03-12 $57.65 $58.03 $53.57 $54.59 $52.97 112,042
2020-03-11 $63.62 $63.62 $60.67 $61.36 $59.54 8,745
2020-03-10 $64.81 $65.16 $62.68 $65.09 $63.16 21,221
2020-03-09 $63.86 $65.37 $62.00 $64.00 $62.10 19,806
2020-03-06 $67.16 $68.34 $66.79 $68.34 $66.31 7,710
2020-03-05 $69.40 $69.61 $68.16 $68.71 $66.67 6,719
2020-03-04 $69.35 $70.61 $69.03 $70.61 $68.51 8,972
2020-03-03 $69.53 $70.36 $67.91 $68.55 $66.51 9,287
2020-03-02 $66.75 $69.06 $66.75 $69.06 $67.01 12,795
2020-02-28 $66.35 $67.00 $65.48 $65.69 $63.74 16,404
2020-02-27 $69.30 $70.23 $68.30 $68.30 $66.27 17,650
2020-02-26 $72.14 $72.14 $70.20 $70.20 $68.11 10,026
2020-02-25 $73.77 $73.77 $71.68 $71.92 $69.78 15,424
2020-02-24 $73.91 $74.02 $73.36 $73.72 $71.53 63,081
2020-02-21 $75.65 $75.65 $75.25 $75.26 $73.02 8,887
2020-02-20 $75.44 $75.62 $75.08 $75.62 $73.37 9,609
2020-02-19 $75.49 $75.77 $75.49 $75.62 $73.37 3,449
2020-02-18 $75.62 $75.67 $75.31 $75.36 $73.12 6,303
2020-02-14 $75.47 $75.57 $75.42 $75.57 $73.32 2,356
2020-02-13 $74.49 $75.40 $74.49 $75.24 $73.00 4,259
2020-02-12 $74.62 $74.87 $74.57 $74.84 $72.62 5,788
2020-02-11 $74.93 $74.97 $74.49 $74.54 $72.32 5,407
2020-02-10 $74.03 $74.68 $74.03 $74.67 $72.45 13,750
2020-02-07 $74.21 $74.21 $73.90 $74.06 $71.86 8,033
2020-02-06 $74.36 $74.43 $74.14 $74.19 $71.98 12,706
2020-02-05 $74.08 $74.27 $74.00 $74.08 $71.88 13,247
2020-02-04 $74.12 $74.43 $73.83 $73.84 $71.65 5,809
2020-02-03 $73.73 $73.80 $73.50 $73.59 $71.40 4,938
2020-01-31 $74.18 $74.34 $73.08 $73.08 $70.91 7,380
2020-01-30 $73.85 $74.24 $73.66 $74.24 $72.03 6,284
2020-01-29 $74.30 $74.30 $73.88 $73.88 $71.68 4,286
2020-01-28 $74.25 $74.42 $74.00 $74.08 $71.88 3,437
2020-01-27 $74.05 $74.66 $73.89 $74.35 $72.14 13,691
2020-01-24 $75.51 $75.51 $74.54 $74.79 $72.57 29,656
2020-01-23 $75.19 $75.58 $75.01 $75.45 $73.21 34,511
2020-01-22 $75.80 $75.91 $75.51 $75.56 $73.31 11,109
2020-01-21 $75.75 $75.80 $75.47 $75.66 $73.41 10,037
2020-01-17 $75.84 $76.08 $75.83 $76.03 $73.77 6,334
2020-01-16 $75.71 $76.00 $75.71 $75.82 $73.57 8,758
2020-01-15 $75.71 $75.84 $75.37 $75.48 $73.24 4,248
2020-01-14 $75.58 $75.58 $75.18 $75.30 $73.06 33,804
2020-01-13 $74.94 $75.55 $74.94 $75.51 $73.27 63,023
2020-01-10 $74.86 $75.11 $74.85 $74.97 $72.74 46,441
2020-01-09 $75.10 $75.10 $74.63 $74.73 $72.51 13,387
2020-01-08 $74.12 $74.83 $74.11 $74.82 $72.60 58,572
2020-01-07 $74.25 $74.41 $74.11 $74.16 $71.96 6,338
2020-01-06 $73.98 $74.45 $73.82 $74.42 $72.21 6,592
2020-01-03 $73.36 $74.29 $73.36 $74.15 $71.95 19,835
2020-01-02 $74.29 $74.29 $73.28 $73.57 $71.38 4,455
2019-12-31 $73.94 $74.19 $73.94 $74.09 $71.89 5,689
2019-12-30 $74.34 $74.34 $73.79 $73.88 $71.68 4,641
2019-12-27 $74.29 $74.40 $74.10 $74.36 $72.15 3,712
2019-12-26 $74.09 $74.24 $73.97 $74.01 $71.81 7,750
2019-12-24 $74.16 $74.16 $74.05 $74.11 $71.91 3,209
2019-12-23 $74.59 $74.59 $74.13 $74.13 $71.93 5,395
2019-12-20 $73.86 $74.40 $73.86 $74.40 $72.06 4,021
2019-12-19 $72.90 $73.83 $72.90 $73.59 $71.28 13,812
2019-12-18 $72.72 $72.94 $72.70 $72.93 $70.64 8,464
2019-12-17 $72.89 $72.89 $72.57 $72.73 $70.44 7,542
2019-12-16 $72.68 $73.06 $72.66 $72.88 $70.59 3,914
2019-12-13 $71.70 $72.53 $71.70 $72.43 $70.15 28,026
2019-12-12 $72.25 $72.66 $72.11 $72.18 $69.91 5,578
2019-12-11 $72.56 $72.56 $72.27 $72.45 $70.17 42,067
2019-12-10 $72.66 $72.66 $72.40 $72.40 $70.12 2,515
2019-12-09 $73.29 $73.29 $72.94 $73.08 $70.78 7,040
2019-12-06 $73.83 $73.83 $73.16 $73.16 $70.86 12,810
2019-12-05 $73.24 $73.24 $72.90 $73.13 $70.83 54,860
2019-12-04 $72.57 $73.25 $72.57 $73.20 $70.90 16,839
2019-12-03 $72.27 $72.41 $72.03 $72.41 $70.13 2,642
2019-12-02 $72.62 $72.62 $72.14 $72.52 $70.24 10,237
2019-11-29 $72.96 $73.10 $72.72 $72.72 $70.43 2,738
2019-11-27 $72.99 $73.27 $72.99 $73.27 $70.97 2,703
2019-11-26 $72.21 $72.86 $72.21 $72.73 $70.44 4,124
2019-11-25 $71.60 $72.25 $71.60 $72.25 $69.98 2,715
2019-11-22 $71.48 $71.63 $71.21 $71.56 $69.31 4,113
2019-11-21 $71.78 $71.78 $71.43 $71.43 $69.19 7,817
2019-11-20 $71.97 $72.34 $71.89 $72.11 $69.84 19,885
2019-11-19 $71.63 $71.99 $71.55 $71.90 $69.64 58,987
2019-11-18 $70.76 $71.42 $70.76 $71.40 $69.16 10,493
2019-11-15 $70.65 $70.85 $70.49 $70.79 $68.57 14,653
2019-11-14 $70.94 $71.03 $70.69 $70.79 $68.57 7,059
2019-11-13 $70.46 $70.69 $70.29 $70.68 $68.46 6,139
2019-11-12 $70.09 $70.49 $70.09 $70.48 $68.26 6,292
2019-11-11 $69.62 $69.98 $69.62 $69.89 $67.69 8,715
2019-11-08 $70.38 $70.38 $69.69 $69.88 $67.68 5,682
2019-11-07 $70.28 $70.39 $70.18 $70.22 $68.01 8,224
2019-11-06 $69.86 $70.46 $69.84 $70.28 $68.07 25,930
2019-11-05 $70.55 $70.75 $70.43 $70.47 $68.26 39,397
2019-11-04 $71.27 $71.27 $70.19 $70.19 $67.98 7,444
2019-11-01 $71.28 $71.34 $71.01 $71.01 $68.78 5,692
2019-10-31 $71.30 $71.30 $70.74 $70.90 $68.67 4,457
2019-10-30 $70.99 $71.48 $70.99 $71.35 $69.11 4,796
2019-10-29 $70.59 $71.22 $70.44 $70.93 $68.70 5,512
2019-10-28 $70.08 $70.83 $70.08 $70.42 $68.21 4,963
2019-10-25 $70.50 $70.50 $70.08 $70.08 $67.88 4,607
2019-10-24 $70.46 $70.52 $70.15 $70.45 $68.24 24,612
2019-10-23 $70.11 $70.44 $70.11 $70.25 $68.04 25,970
2019-10-22 $71.23 $71.23 $70.30 $70.30 $68.09 10,323
2019-10-21 $71.34 $71.34 $71.03 $71.09 $68.86 12,548
2019-10-18 $71.58 $71.58 $70.91 $71.14 $68.90 5,862
2019-10-17 $71.38 $71.43 $71.19 $71.32 $69.08 6,641
2019-10-16 $71.08 $71.08 $70.52 $70.80 $68.57 5,211
2019-10-15 $70.62 $71.16 $70.62 $70.87 $68.64 6,429
2019-10-14 $71.06 $71.28 $70.92 $70.92 $68.69 4,403
2019-10-11 $71.41 $71.72 $71.04 $71.04 $68.81 6,384
2019-10-10 $70.73 $71.27 $70.66 $71.21 $68.97 7,607
2019-10-09 $71.75 $71.75 $70.74 $70.74 $68.52 62,613
2019-10-08 $72.67 $72.67 $71.25 $71.25 $69.01 7,170
2019-10-07 $72.04 $72.67 $71.83 $72.67 $70.39 10,049
2019-10-04 $71.70 $72.27 $71.44 $71.81 $69.55 5,528
2019-10-03 $71.52 $71.52 $70.56 $71.06 $68.83 7,773
2019-10-02 $71.06 $71.15 $70.26 $70.68 $68.46 12,862
2019-10-01 $72.25 $72.36 $71.69 $71.83 $69.57 24,121
2019-09-30 $71.74 $72.17 $71.53 $72.10 $69.83 34,580
2019-09-27 $71.83 $71.91 $71.32 $71.45 $69.20 3,500
2019-09-26 $72.08 $72.26 $71.83 $72.05 $69.79 5,961
2019-09-25 $72.67 $72.67 $72.13 $72.23 $69.96 56,332
2019-09-24 $73.00 $73.00 $72.36 $72.57 $70.29 4,759
2019-09-23 $72.47 $72.93 $72.47 $72.68 $70.40 5,312
2019-09-20 $73.22 $73.22 $72.52 $72.58 $70.17 5,495
2019-09-19 $73.66 $73.66 $72.94 $72.94 $70.52 2,079
2019-09-18 $73.67 $74.03 $72.94 $73.27 $70.84 12,297
2019-09-17 $73.86 $73.91 $73.55 $73.78 $71.33 5,408
2019-09-16 $75.43 $75.43 $75.43 $75.43 $72.92 0
2019-09-13 $73.94 $74.38 $73.83 $73.86 $71.41 4,956
2019-09-12 $74.19 $74.30 $74.01 $74.06 $71.60 11,713
2019-09-11 $75.43 $75.43 $75.43 $75.43 $72.92 26,430
2019-09-10 $73.70 $73.70 $72.75 $72.97 $70.55 7,300
2019-09-09 $75.09 $75.09 $74.08 $74.17 $71.71 3,752
2019-09-06 $75.25 $75.30 $74.81 $74.81 $72.32 4,637
2019-09-05 $75.50 $75.53 $74.93 $75.10 $72.60 12,669
2019-09-04 $75.76 $75.76 $75.06 $75.23 $72.73 11,013
2019-09-03 $75.33 $75.40 $74.84 $75.40 $72.89 4,100
2019-08-30 $75.75 $76.25 $75.38 $75.43 $72.92 5,238
2019-08-29 $76.23 $76.23 $75.51 $75.75 $73.23 13,548
2019-08-28 $74.88 $75.39 $74.88 $75.34 $72.84 7,721
2019-08-27 $75.80 $75.80 $74.58 $74.80 $72.31 4,923
2019-08-26 $75.25 $75.25 $74.91 $75.06 $72.57 5,957
2019-08-23 $76.17 $76.17 $74.22 $74.22 $71.75 5,611
2019-08-22 $75.50 $76.06 $75.45 $75.95 $73.43 6,263
2019-08-21 $75.46 $75.50 $75.23 $75.42 $72.91 5,522
2019-08-20 $75.25 $75.25 $74.99 $75.07 $72.58 4,850
2019-08-19 $75.03 $75.65 $75.03 $75.48 $72.97 7,761
2019-08-16 $74.21 $74.73 $74.20 $74.73 $72.25 10,185
2019-08-15 $73.15 $73.78 $73.15 $73.67 $71.22 4,970
2019-08-14 $73.71 $73.85 $72.88 $72.88 $70.46 19,975
2019-08-13 $73.75 $74.73 $73.58 $74.17 $71.71 10,403
2019-08-12 $73.42 $73.61 $73.38 $73.38 $70.94 1,775
2019-08-09 $73.99 $74.21 $73.76 $74.14 $71.68 5,075
2019-08-08 $73.06 $74.18 $72.99 $74.12 $71.66 8,889
2019-08-07 $71.04 $72.67 $70.94 $72.67 $70.26 5,172
2019-08-06 $71.80 $71.90 $71.14 $71.63 $69.25 7,698
2019-08-05 $72.00 $72.00 $70.72 $70.72 $68.37 7,667
2019-08-02 $72.47 $72.52 $72.12 $72.52 $70.11 122,068
2019-08-01 $73.14 $73.76 $72.74 $72.80 $70.38 3,936
2019-07-31 $74.44 $74.44 $73.01 $73.35 $70.91 64,858
2019-07-30 $74.01 $74.73 $74.01 $74.42 $71.95 14,640
2019-07-29 $73.69 $74.32 $73.69 $74.15 $71.69 8,538
2019-07-26 $73.77 $74.38 $73.77 $74.24 $71.77 5,185
2019-07-25 $73.80 $73.95 $73.60 $73.62 $71.17 4,046
2019-07-24 $73.36 $73.76 $73.36 $73.47 $71.03 4,003
2019-07-23 $73.64 $73.88 $73.63 $73.83 $71.38 4,287
2019-07-22 $74.26 $74.26 $73.65 $73.65 $71.20 5,358
2019-07-19 $74.68 $74.94 $74.09 $74.14 $71.68 8,421
2019-07-18 $73.81 $74.49 $73.81 $74.49 $72.01 4,172
2019-07-17 $74.08 $74.08 $73.88 $73.88 $71.42 5,163
2019-07-16 $74.05 $74.23 $73.95 $73.95 $71.49 4,882
2019-07-15 $74.07 $74.07 $73.89 $74.02 $71.56 5,006
2019-07-12 $73.72 $74.15 $73.72 $74.07 $71.61 2,202
2019-07-11 $73.66 $73.74 $73.41 $73.50 $71.06 9,464
2019-07-10 $73.85 $73.85 $73.58 $73.65 $71.20 4,843
2019-07-09 $73.34 $73.34 $72.97 $73.15 $70.72 4,912
2019-07-08 $73.44 $73.79 $73.44 $73.64 $71.19 4,272
2019-07-05 $73.41 $73.57 $73.02 $73.50 $71.06 12,982
2019-07-03 $73.19 $73.71 $73.19 $73.64 $71.19 99,371
2019-07-02 $72.49 $72.76 $72.44 $72.75 $70.33 19,375
2019-07-01 $73.01 $73.01 $71.91 $72.18 $69.78 6,156
2019-06-28 $71.69 $71.97 $71.63 $71.91 $69.52 4,608
2019-06-27 $70.99 $71.47 $70.77 $71.43 $69.06 4,983
2019-06-26 $71.14 $71.14 $70.53 $70.65 $68.30 7,396
2019-06-25 $71.80 $72.21 $71.26 $71.32 $68.95 8,314
2019-06-24 $72.36 $72.36 $71.61 $71.64 $69.26 44,279
2019-06-21 $72.44 $72.57 $72.39 $72.39 $69.90 4,473
2019-06-20 $72.75 $72.83 $72.18 $72.58 $70.09 9,614
2019-06-19 $71.60 $72.20 $71.60 $72.19 $69.71 5,601
2019-06-18 $72.68 $72.68 $71.92 $72.00 $69.53 3,337
2019-06-17 $72.44 $72.44 $72.00 $72.02 $69.54 7,786
2019-06-14 $72.80 $72.80 $72.24 $72.45 $69.96 3,713
2019-06-13 $72.68 $72.68 $72.33 $72.39 $69.90 5,246
2019-06-12 $72.49 $72.71 $72.38 $72.49 $70.00 5,971
2019-06-11 $72.95 $72.95 $72.09 $72.35 $69.86 4,486
2019-06-10 $72.80 $72.89 $72.50 $72.60 $70.10 4,950
2019-06-07 $72.47 $72.95 $72.47 $72.63 $70.13 4,731
2019-06-06 $71.83 $72.33 $71.83 $72.20 $69.72 9,733
2019-06-05 $71.57 $71.75 $71.35 $71.71 $69.25 6,847
2019-06-04 $70.98 $70.98 $70.24 $70.82 $68.39 7,772
2019-06-03 $69.61 $69.99 $69.46 $69.92 $67.52 5,663
2019-05-31 $69.80 $70.04 $69.49 $69.50 $67.11 7,397
2019-05-30 $70.25 $70.56 $70.19 $70.26 $67.85 9,156
2019-05-29 $70.29 $70.32 $69.58 $69.61 $67.22 18,083
2019-05-28 $71.65 $71.65 $70.35 $70.44 $68.02 5,792
2019-05-24 $71.00 $71.41 $71.00 $71.41 $68.96 3,829
2019-05-23 $71.21 $71.31 $70.63 $70.83 $68.40 5,928
2019-05-22 $71.57 $71.92 $71.57 $71.87 $69.40 8,423
2019-05-21 $71.93 $72.06 $71.77 $71.81 $69.34 5,246
2019-05-20 $71.64 $71.86 $71.47 $71.50 $69.04 5,609
2019-05-17 $71.99 $72.53 $71.93 $71.93 $69.46 2,428
2019-05-16 $72.07 $72.91 $72.07 $72.46 $69.97 5,742
2019-05-15 $71.23 $71.89 $71.20 $71.86 $69.39 25,150
2019-05-14 $71.66 $71.83 $71.41 $71.50 $69.04 8,893
2019-05-13 $71.50 $71.58 $71.09 $71.52 $69.06 5,171
2019-05-10 $71.90 $72.56 $71.37 $72.56 $70.07 6,421
2019-05-09 $71.61 $72.26 $71.32 $72.26 $69.78 8,334
2019-05-08 $71.93 $72.24 $71.47 $71.96 $69.49 47,320
2019-05-07 $72.44 $72.44 $71.61 $71.92 $69.45 9,428
2019-05-06 $71.80 $72.57 $71.80 $72.49 $70.00 3,815
2019-05-03 $72.29 $72.59 $72.15 $72.48 $69.99 7,092
2019-05-02 $71.81 $72.17 $71.21 $72.17 $69.69 144,812
2019-05-01 $72.65 $72.66 $72.00 $72.00 $69.53 4,359
2019-04-30 $72.61 $72.75 $72.46 $72.75 $70.25 2,854
2019-04-29 $72.82 $72.88 $72.72 $72.75 $70.25 4,938
2019-04-26 $72.46 $72.85 $72.40 $72.81 $70.31 13,959
2019-04-25 $72.11 $72.31 $71.90 $72.15 $69.67 8,053
2019-04-24 $72.63 $72.63 $72.12 $72.12 $69.64 4,253
2019-04-23 $71.95 $72.63 $71.95 $72.63 $70.13 7,240
2019-04-22 $72.10 $72.10 $71.78 $71.81 $69.34 12,529
2019-04-18 $72.04 $72.23 $71.74 $72.12 $69.64 8,942
2019-04-17 $71.80 $71.93 $71.61 $71.82 $69.35 3,729
2019-04-16 $72.10 $72.14 $71.86 $71.98 $69.51 5,594
2019-04-15 $71.62 $72.08 $71.62 $71.96 $69.49 19,929
2019-04-12 $71.70 $71.70 $71.52 $71.63 $69.17 4,317
2019-04-11 $71.15 $71.60 $71.15 $71.49 $69.03 35,763
2019-04-10 $70.80 $71.25 $70.80 $71.15 $68.70 9,347
2019-04-09 $70.97 $71.11 $70.81 $70.81 $68.38 3,390
2019-04-08 $70.78 $71.13 $70.78 $71.13 $68.69 2,082
2019-04-05 $71.12 $71.12 $70.71 $70.87 $68.43 6,437
2019-04-04 $70.77 $70.87 $70.44 $70.69 $68.26 4,912
2019-04-03 $70.78 $71.04 $70.69 $70.80 $68.37 6,211
2019-04-02 $70.98 $70.98 $70.50 $70.62 $68.19 4,363
2019-04-01 $71.25 $71.25 $70.61 $70.88 $68.44 4,674
2019-03-29 $70.79 $70.99 $70.76 $70.97 $68.53 5,018
2019-03-28 $70.27 $70.87 $70.25 $70.87 $68.43 78,027
2019-03-27 $70.15 $70.20 $69.53 $69.99 $67.58 7,517
2019-03-26 $70.10 $70.41 $69.94 $70.23 $67.82 5,514
2019-03-25 $69.28 $69.90 $69.00 $69.66 $67.27 9,966
2019-03-22 $70.09 $70.23 $69.38 $69.38 $67.00 18,565
2019-03-21 $70.02 $70.46 $69.75 $70.25 $67.84 14,394
2019-03-20 $70.01 $70.01 $69.26 $69.53 $67.14 8,027
2019-03-19 $70.43 $70.43 $70.00 $70.13 $67.72 17,910
2019-03-18 $70.04 $70.46 $70.04 $70.11 $67.70 18,320
2019-03-15 $70.05 $70.41 $70.00 $70.13 $67.72 2,928
2019-03-14 $70.28 $70.31 $69.93 $70.16 $67.75 7,320
2019-03-13 $70.17 $70.45 $70.17 $70.31 $67.89 3,941
2019-03-12 $70.06 $70.17 $69.77 $69.77 $67.37 8,548
2019-03-11 $69.41 $70.27 $69.34 $70.27 $67.86 57,059
2019-03-08 $69.20 $69.40 $69.01 $69.20 $66.82 8,325
2019-03-07 $69.76 $69.76 $69.28 $69.36 $66.98 12,948
2019-03-06 $70.53 $70.53 $69.82 $69.90 $67.50 7,460
2019-03-05 $70.49 $70.60 $70.30 $70.37 $67.95 17,752
2019-03-04 $70.98 $70.98 $69.88 $70.39 $67.97 7,245
2019-03-01 $70.31 $70.76 $70.31 $70.47 $68.05 3,691
2019-02-28 $69.69 $70.04 $69.59 $69.90 $67.50 5,708
2019-02-27 $69.88 $69.88 $69.09 $69.47 $67.08 54,126
2019-02-26 $69.33 $70.06 $69.33 $69.71 $67.31 13,231
2019-02-25 $70.08 $70.08 $69.34 $69.34 $66.96 6,258
2019-02-22 $69.72 $70.00 $69.72 $70.00 $67.59 11,595
2019-02-21 $68.63 $69.78 $68.63 $69.63 $67.24 10,348
2019-02-20 $69.16 $69.16 $68.60 $68.89 $66.52 14,862
2019-02-19 $69.43 $69.43 $68.67 $69.03 $66.66 43,468
2019-02-15 $69.09 $69.10 $68.81 $69.00 $66.63 9,031
2019-02-14 $68.70 $69.09 $68.69 $68.93 $66.56 8,094
2019-02-13 $68.67 $69.11 $68.67 $69.11 $66.73 64,188
2019-02-12 $68.27 $69.27 $68.27 $68.66 $66.30 48,545
2019-02-11 $67.71 $67.98 $67.64 $67.91 $65.58 26,355
2019-02-08 $66.94 $67.52 $66.94 $67.52 $65.20 16,013
2019-02-07 $67.20 $67.33 $66.89 $67.28 $64.97 12,963
2019-02-06 $67.57 $67.73 $67.36 $67.60 $65.28 19,747
2019-02-05 $68.07 $68.07 $67.31 $67.65 $65.33 44,688
2019-02-04 $67.38 $68.24 $67.38 $68.24 $65.89 208,632
2019-02-01 $67.38 $67.66 $67.13 $67.29 $64.98 75,395
2019-01-31 $66.63 $67.38 $66.47 $67.22 $64.91 16,372
2019-01-30 $66.74 $66.97 $66.56 $66.56 $64.27 9,579
2019-01-29 $66.56 $66.86 $66.45 $66.45 $64.17 6,478
2019-01-28 $66.29 $66.46 $65.95 $66.30 $64.02 12,927
2019-01-25 $67.38 $67.38 $66.61 $66.63 $64.34 16,699
2019-01-24 $67.22 $67.22 $66.41 $66.74 $64.45 35,749
2019-01-23 $67.49 $67.75 $66.97 $67.47 $65.15 45,495
2019-01-22 $67.95 $67.95 $66.76 $67.13 $64.82 19,654
2019-01-18 $67.90 $68.45 $67.60 $68.23 $65.89 46,823
2019-01-17 $67.18 $67.68 $67.18 $67.51 $65.19 43,605
2019-01-16 $66.93 $67.35 $66.75 $67.01 $64.71 8,180
2019-01-15 $66.43 $66.99 $66.39 $66.96 $64.66 9,677
2019-01-14 $67.38 $67.38 $66.09 $66.13 $63.86 24,531
2019-01-11 $67.01 $67.01 $66.41 $66.75 $64.46 10,481
2019-01-10 $66.23 $66.96 $66.08 $66.96 $64.66 6,545
2019-01-09 $66.19 $66.84 $66.19 $66.66 $64.37 14,755
2019-01-08 $66.47 $66.56 $65.87 $66.50 $64.21 13,211
2019-01-07 $66.05 $66.49 $65.90 $66.11 $63.84 29,121
2019-01-04 $64.66 $65.95 $64.66 $65.88 $63.62 102,290
2019-01-03 $64.50 $65.15 $64.09 $64.58 $62.36 8,716
2019-01-02 $64.52 $65.15 $64.41 $65.15 $62.91 69,567
2018-12-31 $65.39 $65.39 $64.83 $65.21 $62.97 23,084
2018-12-28 $65.68 $65.68 $64.60 $65.01 $62.78 217,919
2018-12-27 $64.20 $65.10 $63.19 $65.10 $62.86 28,560
2018-12-26 $62.74 $64.39 $62.13 $64.39 $62.18 47,575
2018-12-24 $64.54 $64.54 $62.31 $62.43 $60.28 43,459
2018-12-21 $65.00 $66.31 $63.88 $63.98 $61.62 54,080
2018-12-20 $66.82 $66.82 $64.78 $65.20 $62.80 74,461
2018-12-19 $67.91 $68.35 $66.59 $66.95 $64.48 24,477
2018-12-18 $68.20 $68.52 $67.53 $67.74 $65.24 15,318
2018-12-17 $69.90 $69.90 $67.73 $67.85 $65.35 37,063
2018-12-14 $70.67 $70.67 $69.56 $69.56 $67.00 12,195
2018-12-13 $71.08 $71.08 $70.32 $70.77 $68.16 81,542
2018-12-12 $70.86 $71.19 $70.72 $70.86 $68.25 15,074
2018-12-11 $70.92 $70.92 $69.69 $70.21 $67.62 21,066
2018-12-10 $70.16 $70.16 $68.93 $69.80 $67.23 26,531
2018-12-07 $70.64 $70.93 $69.40 $69.72 $67.15 24,174
2018-12-06 $70.49 $70.94 $69.40 $70.89 $68.28 31,184
2018-12-04 $73.34 $73.34 $70.97 $71.09 $68.47 161,014
2018-12-03 $73.04 $73.04 $71.84 $72.50 $69.83 10,459
2018-11-30 $72.31 $72.31 $72.03 $72.16 $69.50 19,476
2018-11-29 $71.86 $72.50 $71.47 $72.12 $69.46 23,232
2018-11-28 $71.08 $71.87 $71.08 $71.87 $69.22 13,922
2018-11-27 $70.91 $71.20 $70.90 $71.17 $68.55 35,330
2018-11-26 $71.49 $71.49 $70.90 $71.18 $68.56 8,901
2018-11-23 $70.39 $71.22 $70.39 $71.09 $68.47 10,739
2018-11-21 $70.79 $71.20 $70.79 $70.82 $68.21 23,845
2018-11-20 $71.45 $71.45 $70.54 $70.72 $68.11 176,151
2018-11-19 $73.04 $73.04 $71.14 $71.46 $68.83 63,147
2018-11-16 $71.70 $72.38 $71.40 $72.21 $69.55 36,683
2018-11-15 $71.18 $71.88 $71.00 $71.82 $69.17 31,781
2018-11-14 $72.65 $72.65 $71.30 $71.50 $68.87 43,701
2018-11-13 $73.32 $73.32 $72.11 $72.26 $69.60 16,480
2018-11-12 $73.19 $73.34 $72.61 $72.80 $70.12 18,823
2018-11-09 $73.55 $73.55 $72.35 $73.02 $70.33 7,124
2018-11-08 $72.59 $73.13 $72.59 $73.04 $70.35 55,268
2018-11-07 $72.90 $72.91 $72.00 $72.68 $70.00 45,035
2018-11-06 $72.65 $73.07 $72.39 $73.07 $70.38 23,189
2018-11-05 $72.71 $72.71 $71.62 $72.30 $69.64 95,038
2018-11-02 $72.66 $72.66 $71.70 $71.90 $69.25 35,716
2018-11-01 $71.90 $72.04 $71.63 $72.04 $69.39 44,249
2018-10-31 $71.80 $71.80 $70.93 $71.23 $68.61 6,405
2018-10-30 $70.27 $71.49 $70.27 $71.49 $68.86 6,894
2018-10-29 $70.02 $70.72 $69.20 $69.46 $66.90 13,370
2018-10-26 $69.50 $69.69 $68.43 $69.20 $66.65 10,987
2018-10-25 $70.27 $70.55 $69.78 $70.25 $67.66 108,035
2018-10-24 $70.87 $70.95 $69.92 $69.92 $67.34 7,999
2018-10-23 $70.38 $70.77 $69.35 $70.56 $67.96 17,280
2018-10-22 $70.87 $70.91 $70.45 $70.86 $68.25 39,831
2018-10-19 $70.67 $70.80 $70.16 $70.50 $67.90 5,625
2018-10-18 $70.85 $70.86 $69.80 $70.20 $67.61 8,776
2018-10-17 $70.58 $71.06 $70.38 $70.97 $68.36 11,033
2018-10-16 $69.58 $71.09 $69.58 $71.09 $68.47 12,134
2018-10-15 $68.86 $69.53 $68.33 $69.33 $66.78 3,783
2018-10-12 $68.58 $68.86 $67.98 $68.84 $66.30 6,203
2018-10-11 $69.42 $69.42 $67.90 $68.14 $65.63 23,606
2018-10-10 $70.65 $70.65 $69.43 $69.50 $66.94 17,931
2018-10-09 $70.94 $71.34 $70.94 $70.95 $68.34 2,477
2018-10-08 $71.22 $71.22 $70.65 $71.16 $68.54 33,999
2018-10-05 $71.15 $71.21 $70.81 $71.00 $68.38 3,518
2018-10-04 $72.14 $72.14 $70.40 $70.64 $68.04 6,851
2018-10-03 $71.94 $71.94 $71.25 $71.34 $68.71 7,102
2018-10-02 $71.39 $71.80 $71.27 $71.27 $68.64 19,962
2018-10-01 $72.43 $72.43 $71.30 $71.30 $68.67 7,571
2018-09-28 $71.54 $72.09 $71.54 $71.75 $69.11 5,823
2018-09-27 $71.82 $71.82 $71.33 $71.55 $68.91 11,267
2018-09-26 $71.96 $72.48 $71.80 $71.84 $69.19 4,900
2018-09-25 $72.13 $72.41 $72.02 $72.16 $69.50 8,845
2018-09-24 $72.70 $72.70 $72.07 $72.36 $69.69 6,322
2018-09-21 $73.05 $73.06 $72.67 $72.70 $69.90 3,296
2018-09-20 $72.25 $72.78 $72.17 $72.76 $69.96 7,231
2018-09-19 $72.60 $72.70 $71.80 $71.80 $69.03 4,739
2018-09-18 $72.71 $72.77 $72.50 $72.77 $69.97 6,550
2018-09-17 $73.62 $73.62 $72.73 $72.73 $69.93 5,017
2018-09-14 $73.57 $73.64 $73.31 $73.60 $70.77 5,634
2018-09-13 $73.54 $73.62 $73.36 $73.49 $70.66 7,244
2018-09-12 $73.49 $73.71 $73.18 $73.71 $70.87 10,959
2018-09-11 $72.67 $72.98 $72.44 $72.91 $70.10 2,197
2018-09-10 $72.78 $73.00 $72.69 $72.76 $69.96 3,475
2018-09-07 $72.11 $72.53 $72.11 $72.38 $69.59 9,497
2018-09-06 $72.76 $72.76 $72.08 $72.43 $69.64 8,513
2018-09-05 $72.45 $72.52 $72.04 $72.41 $69.62 6,304
2018-09-04 $72.48 $72.59 $72.35 $72.53 $69.74 5,799
2018-08-31 $71.96 $72.59 $71.96 $72.51 $69.72 5,831
2018-08-30 $72.46 $72.57 $72.01 $72.33 $69.54 10,826
2018-08-29 $72.17 $72.56 $72.17 $72.31 $69.53 3,019
2018-08-28 $72.78 $72.78 $72.12 $72.33 $69.54 9,026
2018-08-27 $72.61 $72.69 $72.40 $72.64 $69.84 5,482
2018-08-24 $71.83 $72.40 $71.83 $72.40 $69.61 5,213
2018-08-23 $71.81 $72.53 $71.81 $72.07 $69.29 9,807
2018-08-22 $72.43 $72.43 $71.87 $72.26 $69.48 3,451
2018-08-21 $72.18 $72.46 $71.94 $72.05 $69.28 15,602
2018-08-20 $72.46 $72.46 $72.00 $72.30 $69.52 11,357
2018-08-17 $71.66 $71.74 $71.12 $71.74 $68.98 5,725
2018-08-16 $71.82 $71.85 $71.55 $71.62 $68.86 3,691
2018-08-15 $71.61 $71.61 $70.98 $71.48 $68.73 11,469
2018-08-14 $71.51 $71.98 $71.35 $71.92 $69.15 4,764
2018-08-13 $71.75 $71.75 $70.80 $71.05 $68.31 10,867
2018-08-10 $70.98 $71.34 $70.29 $71.06 $68.32 9,321
2018-08-09 $71.35 $71.45 $71.29 $71.29 $68.54 4,234
2018-08-08 $71.30 $71.54 $71.27 $71.35 $68.60 4,300
2018-08-07 $72.50 $72.50 $71.51 $71.64 $68.88 20,564
2018-08-06 $71.96 $72.44 $71.96 $72.29 $69.51 55,140
2018-08-03 $71.50 $72.12 $71.50 $71.94 $69.17 9,780
2018-08-02 $70.10 $70.93 $70.10 $70.87 $68.14 15,786
2018-08-01 $70.60 $70.65 $69.92 $70.41 $67.70 41,536
2018-07-31 $70.41 $70.77 $70.30 $70.77 $68.04 24,218
2018-07-30 $71.52 $71.52 $70.13 $70.27 $67.56 24,603
2018-07-27 $72.19 $72.50 $71.43 $71.56 $68.80 8,441
2018-07-26 $72.26 $72.50 $72.20 $72.29 $69.51 11,810
2018-07-25 $71.58 $72.08 $71.45 $72.08 $69.30 8,181
2018-07-24 $72.21 $72.21 $71.03 $71.22 $68.48 7,781
2018-07-23 $72.47 $72.47 $71.44 $71.78 $69.02 11,503
2018-07-20 $72.02 $72.11 $71.69 $71.84 $69.07 12,408
2018-07-19 $71.34 $71.86 $71.27 $71.75 $68.99 11,801
2018-07-18 $71.72 $71.82 $71.34 $71.60 $68.84 21,408
2018-07-17 $71.75 $71.95 $71.55 $71.74 $68.98 15,333
2018-07-16 $71.64 $71.69 $71.44 $71.44 $68.69 18,944
2018-07-13 $71.79 $72.28 $71.79 $71.96 $69.19 89,930
2018-07-12 $72.25 $72.25 $71.64 $71.87 $69.10 10,439
2018-07-11 $71.76 $71.96 $71.68 $71.80 $69.03 14,792
2018-07-10 $72.01 $72.49 $71.81 $72.01 $69.24 48,933
2018-07-09 $72.42 $72.42 $71.90 $71.98 $69.21 35,155
2018-07-06 $71.68 $72.15 $71.66 $71.96 $69.19 5,337
2018-07-05 $70.82 $71.71 $70.75 $71.64 $68.88 12,847
2018-07-03 $71.55 $71.58 $70.65 $70.65 $67.93 19,832
2018-07-02 $70.23 $70.55 $70.14 $70.55 $67.83 36,401
2018-06-29 $70.99 $71.19 $70.82 $70.82 $68.09 25,253
2018-06-28 $70.25 $70.89 $70.24 $70.77 $68.04 14,215
2018-06-27 $71.83 $71.83 $70.20 $70.20 $67.50 7,402
2018-06-26 $70.69 $71.38 $70.60 $71.22 $68.48 10,668
2018-06-25 $70.86 $70.86 $70.11 $70.25 $67.54 3,906
2018-06-22 $71.59 $71.62 $71.16 $71.18 $68.44 6,582
2018-06-21 $71.85 $71.85 $71.00 $71.14 $68.40 7,699
2018-06-20 $72.79 $72.79 $71.83 $72.06 $69.28 7,875
2018-06-19 $71.13 $71.87 $71.13 $71.80 $69.03 23,176
2018-06-18 $71.55 $71.78 $71.21 $71.76 $69.00 6,456
2018-06-15 $72.32 $72.32 $71.23 $71.68 $68.79 9,276
2018-06-14 $71.11 $71.52 $71.00 $71.52 $68.64 12,933
2018-06-13 $71.26 $71.41 $70.96 $71.04 $68.18 6,741
2018-06-12 $70.84 $71.56 $70.84 $71.46 $68.58 10,863
2018-06-11 $71.09 $71.18 $70.76 $70.97 $68.11 6,991
2018-06-08 $70.63 $70.87 $70.50 $70.87 $68.02 3,353
2018-06-07 $70.33 $70.33 $69.83 $70.08 $67.26 5,042
2018-06-06 $70.15 $70.15 $69.79 $70.08 $67.26 5,611
2018-06-05 $70.72 $70.72 $69.70 $69.87 $67.06 3,693
2018-06-04 $69.69 $69.69 $69.57 $69.60 $66.80 15,309
2018-06-01 $69.18 $69.42 $68.91 $69.40 $66.61 4,327
2018-05-31 $69.84 $69.84 $68.77 $69.06 $66.28 34,302
2018-05-30 $68.81 $69.95 $68.81 $69.76 $66.95 2,964
2018-05-29 $68.76 $69.04 $68.58 $68.79 $66.02 5,701
2018-05-25 $69.22 $69.22 $68.73 $68.82 $66.05 4,947
2018-05-24 $69.41 $69.41 $68.77 $69.18 $66.40 6,245
2018-05-23 $69.09 $69.24 $69.02 $69.18 $66.39 4,033
2018-05-22 $69.84 $69.84 $68.93 $68.93 $66.15 22,570
2018-05-21 $70.15 $70.15 $69.57 $69.65 $66.85 8,072
2018-05-18 $69.20 $69.24 $69.04 $69.24 $66.45 3,762
2018-05-17 $69.28 $69.28 $68.82 $69.21 $66.42 8,755
2018-05-16 $68.56 $69.18 $68.20 $69.03 $66.25 9,255
2018-05-15 $67.98 $68.28 $67.79 $68.16 $65.42 3,192
2018-05-14 $68.97 $68.97 $68.10 $68.10 $65.36 6,443
2018-05-11 $68.76 $68.76 $68.28 $68.51 $65.75 3,585
2018-05-10 $68.02 $68.77 $68.02 $68.50 $65.74 4,306
2018-05-09 $67.56 $68.02 $67.56 $67.79 $65.06 3,160
2018-05-08 $68.24 $68.24 $67.18 $67.78 $65.05 8,359
2018-05-07 $67.82 $67.97 $67.65 $67.69 $64.96 36,682
2018-05-04 $66.07 $67.55 $66.07 $67.55 $64.83 2,665
2018-05-03 $65.97 $66.33 $65.68 $66.22 $63.55 3,477
2018-05-02 $66.58 $66.58 $66.21 $66.21 $63.54 4,549
2018-05-01 $67.52 $67.52 $66.40 $66.97 $64.27 5,046
2018-04-30 $68.42 $68.42 $67.67 $67.67 $64.94 3,360
2018-04-27 $67.73 $68.17 $67.17 $67.90 $65.17 4,806
2018-04-26 $68.32 $68.32 $67.55 $67.73 $65.00 4,452
2018-04-25 $67.36 $67.76 $67.24 $67.72 $64.99 4,054
2018-04-24 $68.15 $68.15 $66.91 $67.37 $64.66 10,575
2018-04-23 $68.18 $68.18 $67.59 $67.63 $64.91 6,784
2018-04-20 $68.97 $68.97 $67.67 $67.82 $65.09 7,937
2018-04-19 $69.18 $69.34 $68.50 $68.76 $65.99 12,418
2018-04-18 $69.49 $69.99 $69.49 $69.88 $67.07 8,726
2018-04-17 $69.01 $69.79 $69.01 $69.79 $66.98 7,922
2018-04-16 $68.37 $69.09 $68.37 $68.97 $66.19 4,913
2018-04-13 $68.32 $68.32 $67.80 $67.86 $65.13 72,362
2018-04-12 $68.17 $68.24 $68.03 $68.17 $65.42 2,717
2018-04-11 $67.59 $68.00 $66.85 $67.92 $65.18 5,812
2018-04-10 $67.88 $67.88 $67.63 $67.79 $65.06 8,137
2018-04-09 $67.34 $67.60 $67.01 $67.20 $64.49 3,488
2018-04-06 $67.63 $67.97 $66.53 $66.59 $63.91 19,723
2018-04-05 $67.62 $67.86 $67.52 $67.79 $65.06 7,251
2018-04-04 $65.61 $67.35 $65.61 $67.32 $64.61 5,522
2018-04-03 $65.80 $66.54 $65.80 $66.42 $63.75 31,966
2018-04-02 $66.66 $66.66 $65.25 $65.52 $62.88 1,373
2018-03-29 $66.86 $67.24 $66.86 $67.11 $64.41 11,766
2018-03-28 $66.44 $66.49 $66.30 $66.30 $63.63 1,254
2018-03-27 $67.08 $67.15 $66.47 $66.47 $63.79 4,108
2018-03-26 $66.02 $66.42 $66.02 $66.42 $63.75 2,453
2018-03-23 $66.77 $66.77 $65.62 $65.62 $62.98 1,366
2018-03-22 $67.07 $67.22 $66.52 $66.53 $63.85 3,814
2018-03-21 $67.30 $67.47 $67.30 $67.30 $64.59 827
2018-03-20 $67.71 $67.80 $67.55 $67.70 $64.97 15,790
2018-03-19 $67.50 $67.50 $67.27 $67.42 $64.70 2,898
2018-03-16 $67.54 $67.72 $67.54 $67.60 $64.81 1,262
2018-03-15 $67.86 $68.10 $67.48 $67.49 $64.70 3,409
2018-03-14 $68.35 $68.36 $68.03 $68.03 $65.22 1,702
2018-03-13 $68.96 $68.96 $68.22 $68.22 $65.40 3,536
2018-03-12 $68.64 $68.69 $68.38 $68.40 $65.57 5,233
2018-03-09 $67.85 $68.34 $67.85 $68.34 $65.52 4,247
2018-03-08 $67.65 $67.66 $67.37 $67.66 $64.87 3,467
2018-03-07 $67.15 $67.31 $66.93 $67.31 $64.53 1,072
2018-03-06 $66.17 $66.17 $66.17 $66.17 $63.44 336
2018-03-05 $65.54 $66.17 $65.54 $66.17 $63.44 928
2018-03-02 $65.04 $65.62 $65.04 $65.62 $62.91 859
2018-03-01 $65.52 $65.52 $64.78 $65.08 $62.39 4,499
2018-02-28 $66.67 $66.86 $65.80 $65.80 $63.08 2,750
2018-02-27 $66.80 $66.97 $66.11 $66.11 $63.38 3,244
2018-02-26 $66.55 $66.94 $66.40 $66.88 $64.12 2,466
2018-02-23 $66.00 $66.33 $66.00 $66.33 $63.59 3,881
2018-02-22 $65.53 $65.72 $65.24 $65.27 $62.57 1,521
2018-02-21 $65.98 $66.08 $65.46 $65.46 $62.76 5,749
2018-02-20 $66.66 $66.66 $65.46 $65.71 $63.00 13,492
2018-02-16 $65.98 $66.48 $65.81 $66.20 $63.47 7,819
2018-02-15 $64.90 $66.00 $64.90 $66.00 $63.27 11,618
2018-02-14 $64.44 $65.18 $64.39 $65.12 $62.43 67,754
2018-02-13 $64.05 $64.29 $63.85 $64.29 $61.63 16,564
2018-02-12 $63.59 $64.42 $63.59 $64.17 $61.52 1,844
2018-02-09 $63.75 $63.75 $62.46 $63.30 $60.69 4,857
2018-02-08 $64.95 $64.95 $63.33 $63.33 $60.71 112,744
2018-02-07 $64.38 $64.93 $64.35 $64.93 $62.25 21,091
2018-02-06 $62.39 $64.29 $62.30 $64.29 $61.63 3,655
2018-02-05 $65.23 $65.23 $63.73 $64.52 $61.85 7,359
2018-02-02 $65.48 $65.54 $65.41 $65.54 $62.83 5,004
2018-02-01 $66.66 $66.94 $66.56 $66.75 $63.99 11,016
2018-01-31 $66.70 $67.12 $66.57 $66.57 $63.82 2,345
2018-01-30 $66.85 $66.89 $66.79 $66.87 $64.11 4,089
2018-01-29 $67.93 $67.93 $67.08 $67.08 $64.31 13,388
2018-01-26 $66.33 $66.86 $66.33 $66.86 $64.10 2,656
2018-01-25 $67.06 $67.06 $66.37 $66.44 $63.70 1,693
2018-01-24 $66.66 $67.00 $66.51 $66.51 $63.76 1,391
2018-01-23 $66.35 $66.75 $66.30 $66.75 $63.99 3,870
2018-01-22 $66.28 $66.45 $66.22 $66.45 $63.71 2,580
2018-01-19 $65.44 $66.26 $65.44 $66.18 $63.45 6,387
2018-01-18 $65.76 $65.76 $65.22 $65.52 $62.81 2,032
2018-01-17 $65.14 $65.87 $65.14 $65.69 $62.98 3,141
2018-01-16 $65.19 $65.66 $65.15 $65.15 $62.46 7,274
2018-01-12 $65.26 $65.33 $65.15 $65.26 $62.56 3,714
2018-01-11 $65.08 $65.20 $65.05 $65.05 $62.36 2,657
2018-01-10 $64.75 $64.92 $64.75 $64.77 $62.09 1,115
2018-01-09 $65.39 $65.53 $65.36 $65.38 $62.68 4,498
2018-01-08 $64.90 $65.25 $64.85 $65.25 $62.55 7,791
2018-01-05 $64.77 $65.00 $64.77 $64.87 $62.19 2,737
2018-01-04 $64.58 $65.16 $64.58 $65.00 $62.32 5,407
2018-01-03 $65.01 $65.01 $64.54 $64.70 $62.03 4,855
2018-01-02 $64.79 $64.79 $64.60 $64.70 $62.03 1,637
2017-12-29 $65.27 $65.27 $65.08 $65.08 $62.39 3,033
2017-12-28 $65.30 $65.34 $65.09 $65.34 $62.64 1,685
2017-12-27 $65.32 $65.38 $65.14 $65.24 $62.55 761
2017-12-26 $65.13 $65.27 $65.13 $65.17 $62.48 978
2017-12-22 $65.30 $65.39 $65.01 $65.32 $62.62 11,006
2017-12-21 $65.27 $65.36 $65.12 $65.14 $62.45 1,553
2017-12-20 $64.85 $65.35 $64.85 $65.34 $62.64 6,981
2017-12-19 $65.18 $65.49 $64.92 $64.92 $62.24 10,909
2017-12-18 $65.22 $65.34 $65.11 $65.33 $62.63 2,418
2017-12-15 $64.28 $64.73 $64.20 $64.73 $62.06 1,122
2017-12-14 $65.31 $65.31 $64.00 $64.00 $61.36 4,590
2017-12-13 $64.58 $64.74 $64.46 $64.60 $61.93 1,552
2017-12-12 $64.59 $64.59 $64.40 $64.42 $61.76 2,691
2017-12-11 $64.66 $64.67 $64.53 $64.55 $61.88 3,295
2017-12-08 $65.06 $65.12 $64.82 $64.88 $62.20 2,017
2017-12-07 $64.79 $65.01 $64.76 $64.93 $62.25 2,191
2017-12-06 $64.29 $64.50 $64.29 $64.50 $61.83 1,508
2017-12-05 $65.00 $65.00 $64.19 $64.39 $61.73 10,791
2017-12-04 $64.71 $64.93 $64.52 $64.55 $61.88 3,997
2017-12-01 $63.90 $63.93 $63.70 $63.83 $61.19 1,215
2017-11-30 $64.10 $64.26 $64.00 $64.21 $61.56 1,351
2017-11-29 $63.80 $63.92 $63.65 $63.92 $61.28 766
2017-11-28 $62.99 $63.40 $62.99 $63.37 $60.75 5,104
2017-11-27 $63.27 $63.27 $62.68 $62.75 $60.16 3,295
2017-11-24 $63.11 $63.11 $62.85 $62.85 $60.25 744
2017-11-22 $62.90 $63.08 $62.76 $62.88 $60.28 7,961
2017-11-21 $63.23 $63.34 $63.05 $63.09 $60.48 5,834
2017-11-20 $62.46 $62.95 $62.46 $62.95 $60.35 2,614
2017-11-17 $62.46 $62.46 $62.25 $62.46 $59.88 1,469
2017-11-16 $61.48 $62.58 $61.48 $62.41 $59.84 2,956
2017-11-15 $61.40 $61.58 $61.29 $61.48 $58.94 4,462
2017-11-14 $61.44 $61.80 $61.44 $61.80 $59.25 3,266
2017-11-13 $61.43 $61.60 $61.29 $61.51 $58.97 5,502
2017-11-10 $61.59 $61.59 $61.49 $61.50 $58.96 1,785
2017-11-09 $61.03 $61.45 $60.97 $61.34 $58.81 4,439
2017-11-08 $61.22 $61.54 $61.22 $61.50 $58.96 2,455
2017-11-07 $61.16 $61.73 $61.16 $61.21 $58.68 10,088
2017-11-06 $60.74 $60.95 $60.74 $60.88 $58.37 3,147
2017-11-03 $61.44 $61.44 $60.99 $60.99 $58.47 1,086
2017-11-02 $61.58 $61.66 $61.58 $61.58 $59.04 838
2017-11-01 $62.25 $62.25 $61.77 $61.77 $59.22 9,526
2017-10-31 $60.78 $61.96 $60.77 $61.83 $59.28 3,814
2017-10-30 $61.47 $61.52 $61.08 $61.08 $58.56 1,868
2017-10-27 $61.25 $61.76 $61.19 $61.65 $59.10 4,581
2017-10-26 $61.10 $61.58 $61.10 $61.40 $58.86 1,878
2017-10-25 $61.87 $61.88 $60.82 $61.05 $58.52 2,978
2017-10-24 $61.78 $61.92 $61.78 $61.92 $59.36 1,443
2017-10-23 $62.26 $62.26 $61.86 $61.86 $59.30 489
2017-10-20 $61.91 $61.91 $61.91 $61.91 $59.35 103
2017-10-19 $61.79 $61.93 $61.71 $61.91 $59.35 2,890
2017-10-18 $62.33 $62.38 $62.33 $62.37 $59.79 942
2017-10-17 $62.15 $62.15 $62.06 $62.09 $59.53 1,743
2017-10-16 $62.16 $62.19 $62.06 $62.14 $59.57 1,536
2017-10-13 $62.08 $62.18 $61.97 $61.97 $59.41 1,480
2017-10-12 $62.00 $62.18 $62.00 $62.15 $59.58 1,751
2017-10-11 $62.28 $62.28 $62.06 $62.15 $59.58 1,592
2017-10-10 $61.81 $61.99 $61.81 $61.99 $59.43 555
2017-10-09 $61.66 $61.90 $61.66 $61.90 $59.34 1,270
2017-10-06 $61.65 $61.70 $61.49 $61.70 $59.15 5,123
2017-10-05 $62.35 $62.35 $61.97 $61.97 $59.41 1,017
2017-10-04 $61.80 $62.10 $61.80 $62.04 $59.48 3,078
2017-10-03 $62.28 $62.28 $61.49 $61.53 $58.99 6,052
2017-10-02 $61.70 $62.03 $61.65 $62.03 $59.47 988
2017-09-29 $61.53 $61.64 $61.53 $61.57 $59.03 3,842
2017-09-28 $60.90 $61.13 $60.90 $61.13 $58.61 3,302
2017-09-27 $60.60 $60.68 $60.51 $60.68 $58.17 1,306
2017-09-26 $60.18 $60.60 $60.18 $60.60 $58.09 1,288
2017-09-25 $60.42 $60.42 $60.26 $60.26 $57.77 387
2017-09-22 $60.28 $60.60 $60.28 $60.53 $58.03 1,815
2017-09-21 $60.58 $60.62 $60.45 $60.48 $57.98 1,511
2017-09-20 $60.88 $61.02 $60.70 $60.81 $58.30 1,873
2017-09-19 $61.06 $61.06 $60.82 $60.86 $58.35 1,501
2017-09-18 $61.01 $61.05 $60.93 $60.99 $58.47 1,751
2017-09-15 $60.89 $61.01 $60.82 $61.01 $58.38 3,256
2017-09-14 $61.07 $61.07 $60.89 $60.96 $58.33 655
2017-09-13 $61.19 $61.19 $61.00 $61.00 $58.37 762
2017-09-12 $60.73 $61.08 $60.72 $61.03 $58.40 12,335
2017-09-11 $60.82 $60.84 $60.70 $60.80 $58.17 2,348
2017-09-08 $60.27 $60.48 $60.27 $60.35 $57.74 2,274
2017-09-07 $60.57 $60.57 $60.34 $60.38 $57.78 735
2017-09-06 $60.47 $60.57 $60.38 $60.57 $57.95 1,259
2017-09-05 $60.92 $60.92 $60.68 $60.82 $58.19 2,252
2017-09-01 $61.15 $61.27 $61.05 $61.13 $58.49 1,061
2017-08-31 $60.96 $61.01 $60.96 $60.97 $58.34 2,839
2017-08-30 $60.35 $60.80 $60.35 $60.73 $58.11 3,290
2017-08-29 $60.62 $60.62 $60.56 $60.56 $57.95 1,053
2017-08-28 $60.57 $60.69 $60.54 $60.68 $58.06 1,174
2017-08-25 $61.09 $61.09 $60.73 $60.75 $58.13 1,226
2017-08-24 $61.39 $61.39 $60.85 $60.85 $58.22 4,917
2017-08-23 $61.26 $61.47 $61.26 $61.41 $58.76 1,704
2017-08-22 $61.33 $61.64 $61.32 $61.64 $58.98 3,235
2017-08-21 $60.88 $61.24 $60.88 $61.23 $58.59 3,654
2017-08-18 $60.96 $61.08 $60.58 $60.99 $58.36 2,359
2017-08-17 $61.94 $61.94 $61.30 $61.30 $58.65 1,040
2017-08-16 $61.99 $61.99 $61.80 $61.93 $59.25 1,097
2017-08-15 $61.65 $61.87 $61.65 $61.78 $59.12 1,354
2017-08-14 $61.70 $61.80 $61.61 $61.61 $58.95 1,919
2017-08-11 $61.10 $61.52 $61.10 $61.28 $58.63 2,685
2017-08-10 $60.96 $61.05 $60.87 $60.97 $58.34 1,919
2017-08-09 $61.28 $61.39 $61.11 $61.11 $58.47 2,063
2017-08-08 $61.57 $61.69 $61.28 $61.28 $58.63 1,201
2017-08-07 $61.23 $61.55 $61.23 $61.42 $58.77 4,408
2017-08-04 $61.22 $61.22 $60.94 $61.01 $58.38 3,005
2017-08-03 $60.50 $60.66 $60.50 $60.58 $57.96 13,394
2017-08-02 $59.60 $59.84 $59.24 $59.59 $57.02 3,707
2017-08-01 $60.00 $60.00 $59.71 $59.71 $57.13 1,727
2017-07-31 $60.06 $60.13 $59.81 $59.91 $57.32 2,117
2017-07-28 $60.24 $60.24 $60.01 $60.02 $57.43 1,791
2017-07-27 $60.50 $60.74 $60.50 $60.71 $58.09 3,697
2017-07-26 $61.04 $61.11 $60.63 $60.63 $58.01 6,896
2017-07-25 $60.69 $60.76 $60.62 $60.68 $58.06 4,283
2017-07-24 $60.45 $60.73 $60.45 $60.68 $58.06 5,575
2017-07-21 $60.60 $60.68 $60.58 $60.64 $58.02 2,464
2017-07-20 $60.70 $60.82 $60.70 $60.82 $58.19 2,281
2017-07-19 $60.01 $60.61 $60.01 $60.60 $57.98 1,886
2017-07-18 $60.15 $60.24 $60.15 $60.23 $57.63 611
2017-07-17 $60.20 $60.25 $60.09 $60.09 $57.50 1,423
2017-07-14 $59.85 $60.14 $59.85 $60.14 $57.54 1,621
2017-07-13 $59.61 $59.64 $59.53 $59.58 $57.01 2,008
2017-07-12 $59.69 $59.71 $59.54 $59.71 $57.13 3,516
2017-07-11 $58.73 $59.20 $58.73 $59.04 $56.49 2,099
2017-07-10 $59.07 $59.19 $59.02 $59.02 $56.47 1,955
2017-07-07 $58.94 $59.18 $58.94 $59.18 $56.62 2,292
2017-07-06 $58.89 $58.94 $58.89 $58.94 $56.39 1,459
2017-07-05 $59.05 $59.26 $59.05 $59.17 $56.62 18,624
2017-07-03 $59.36 $59.63 $59.25 $59.25 $56.69 1,656
2017-06-30 $59.23 $59.55 $59.23 $59.55 $56.98 4,074
2017-06-29 $59.60 $59.60 $58.91 $59.13 $56.58 32,332
2017-06-28 $59.46 $59.84 $59.46 $59.84 $57.26 1,929
2017-06-27 $60.09 $60.09 $59.29 $59.32 $56.76 5,962
2017-06-26 $59.98 $60.08 $59.98 $60.01 $57.42 1,943
2017-06-23 $59.68 $59.96 $59.68 $59.83 $57.25 1,438
2017-06-22 $59.68 $59.80 $59.65 $59.77 $57.19 2,057
2017-06-21 $59.99 $60.02 $59.89 $59.89 $57.30 1,562
2017-06-20 $60.44 $60.44 $60.06 $60.06 $57.47 2,435
2017-06-19 $60.77 $60.77 $60.35 $60.49 $57.88 8,139
2017-06-16 $60.54 $60.54 $59.99 $60.25 $57.65 3,116
2017-06-15 $60.21 $60.78 $60.21 $60.78 $58.06 2,579
2017-06-14 $60.65 $60.99 $60.52 $60.59 $57.87 19,547
2017-06-13 $60.02 $60.56 $59.94 $60.56 $57.84 8,576
2017-06-12 $59.81 $60.20 $59.81 $60.13 $57.44 3,617
2017-06-09 $60.15 $60.29 $59.78 $60.01 $57.32 2,211
2017-06-08 $60.78 $60.78 $60.06 $60.18 $57.48 36,893
2017-06-07 $60.66 $60.66 $60.45 $60.59 $57.87 2,038
2017-06-06 $60.56 $60.67 $60.53 $60.53 $57.82 23,800
2017-06-05 $61.19 $61.19 $60.63 $60.70 $57.98 3,123
2017-06-02 $61.41 $61.41 $61.08 $61.24 $58.50 5,753
2017-06-01 $60.59 $61.19 $60.59 $61.19 $58.45 2,042
2017-05-31 $60.31 $60.35 $60.16 $60.34 $57.64 5,699
2017-05-30 $60.35 $60.35 $59.88 $60.08 $57.39 1,684
2017-05-26 $60.22 $60.37 $60.22 $60.37 $57.66 3,824
2017-05-25 $60.24 $60.24 $60.19 $60.19 $57.49 1,372
2017-05-24 $59.71 $59.90 $59.60 $59.90 $57.22 4,103
2017-05-23 $59.54 $59.74 $59.50 $59.50 $56.83 4,252
2017-05-22 $58.91 $59.60 $58.91 $59.53 $56.86 5,293
2017-05-19 $58.97 $59.13 $58.97 $59.04 $56.39 1,431
2017-05-18 $58.54 $58.70 $58.42 $58.70 $56.07 13,570
2017-05-17 $58.69 $58.78 $58.69 $58.78 $56.15 1,727
2017-05-16 $59.60 $59.60 $59.23 $59.23 $56.58 3,629
2017-05-15 $59.36 $59.52 $59.36 $59.52 $56.85 2,939
2017-05-12 $59.42 $59.42 $59.04 $59.06 $56.41 7,146
2017-05-11 $59.17 $59.44 $59.08 $59.44 $56.78 4,397
2017-05-10 $58.95 $59.52 $58.95 $59.52 $56.85 2,889
2017-05-09 $59.19 $59.26 $59.01 $59.01 $56.37 1,732
2017-05-08 $59.19 $59.39 $59.14 $59.38 $56.72 14,578
2017-05-05 $58.59 $58.88 $58.59 $58.88 $56.24 9,781
2017-05-04 $58.33 $58.48 $58.30 $58.44 $55.82 5,636
2017-05-03 $58.59 $58.59 $58.07 $58.24 $55.63 2,333
2017-05-02 $58.94 $58.94 $58.58 $58.58 $55.95 7,447
2017-05-01 $59.37 $59.42 $59.09 $59.12 $56.47 57,864
2017-04-28 $59.27 $59.35 $59.25 $59.35 $56.69 2,469
2017-04-27 $59.55 $59.83 $59.51 $59.52 $56.85 2,276
2017-04-26 $59.62 $59.67 $59.58 $59.58 $56.91 1,419
2017-04-25 $59.83 $59.88 $59.74 $59.80 $57.12 5,529
2017-04-24 $59.48 $59.75 $59.48 $59.69 $57.01 2,244
2017-04-21 $59.40 $59.40 $59.11 $59.14 $56.49 1,001
2017-04-20 $59.37 $59.42 $59.30 $59.40 $56.74 3,294
2017-04-19 $59.10 $59.57 $59.10 $59.35 $56.69 9,263
2017-04-18 $58.86 $59.27 $58.86 $59.19 $56.54 24,893
2017-04-17 $58.58 $59.03 $58.58 $59.03 $56.38 1,340
2017-04-13 $58.78 $58.78 $58.46 $58.51 $55.89 2,565
2017-04-12 $58.97 $59.10 $58.78 $58.85 $56.21 5,700
2017-04-11 $58.78 $59.12 $58.78 $59.12 $56.47 3,552
2017-04-10 $58.98 $59.04 $58.91 $59.02 $56.38 8,850
2017-04-07 $58.89 $58.90 $58.78 $58.78 $56.15 3,875
2017-04-06 $58.64 $58.89 $58.58 $58.75 $56.11 1,859
2017-04-05 $58.92 $59.04 $58.40 $58.40 $55.78 7,940
2017-04-04 $58.61 $58.62 $58.37 $58.59 $55.96 23,613
2017-04-03 $59.09 $59.09 $58.48 $58.50 $55.88 31,808
2017-03-31 $58.93 $59.10 $58.93 $58.93 $56.29 4,385
2017-03-30 $59.06 $59.06 $58.86 $58.88 $56.24 2,617
2017-03-29 $58.83 $58.99 $58.68 $58.99 $56.35 2,867
2017-03-28 $58.48 $58.88 $58.40 $58.74 $56.11 3,270
2017-03-27 $58.24 $58.63 $58.24 $58.59 $55.96 4,335
2017-03-24 $58.60 $58.60 $58.58 $58.58 $55.95 762
2017-03-23 $58.48 $58.85 $58.48 $58.58 $55.95 1,783
2017-03-22 $58.40 $58.61 $58.39 $58.60 $55.97 3,627
2017-03-21 $58.70 $58.82 $58.61 $58.61 $55.98 2,271
2017-03-20 $58.80 $59.00 $58.80 $58.98 $56.34 1,072
2017-03-17 $58.91 $59.11 $58.90 $59.03 $56.38 3,359
2017-03-16 $58.80 $58.82 $58.69 $58.77 $56.14 1,425
2017-03-15 $58.15 $58.86 $58.15 $58.86 $56.22 8,357
2017-03-14 $57.85 $58.04 $57.85 $58.04 $55.44 2,947
2017-03-13 $57.78 $58.02 $57.78 $58.02 $55.42 2,715
2017-03-10 $57.79 $57.81 $57.67 $57.81 $55.22 2,899
2017-03-09 $57.55 $57.56 $57.37 $57.42 $54.85 6,390
2017-03-08 $57.40 $57.40 $57.24 $57.36 $54.79 4,290
2017-03-07 $57.39 $57.62 $57.36 $57.36 $54.79 96,926
2017-03-06 $57.39 $57.51 $57.32 $57.49 $54.91 2,905
2017-03-03 $57.44 $57.69 $57.43 $57.69 $55.10 3,874
2017-03-02 $57.59 $57.70 $57.53 $57.62 $55.04 2,944
2017-03-01 $57.54 $57.82 $57.54 $57.72 $55.13 6,052
2017-02-28 $57.19 $57.44 $57.15 $57.15 $54.59 6,110
2017-02-27 $57.00 $57.15 $56.98 $57.10 $54.54 2,245
2017-02-24 $56.49 $56.97 $56.49 $56.97 $54.42 4,051
2017-02-23 $57.02 $57.02 $56.76 $56.82 $54.27 5,883
2017-02-22 $56.79 $56.91 $56.74 $56.90 $54.35 11,162
2017-02-21 $56.59 $57.00 $56.59 $57.00 $54.45 6,233
2017-02-17 $56.14 $56.48 $56.00 $56.45 $53.92 7,693
2017-02-16 $56.22 $56.35 $56.10 $56.35 $53.82 4,793
2017-02-15 $56.06 $56.41 $56.03 $56.40 $53.87 6,706
2017-02-14 $55.89 $56.19 $55.78 $56.14 $53.62 7,131
2017-02-13 $56.13 $56.17 $56.02 $56.04 $53.53 3,790
2017-02-10 $56.03 $56.16 $56.03 $56.15 $53.63 3,051
2017-02-09 $55.55 $56.04 $55.55 $55.97 $53.46 6,715
2017-02-08 $55.31 $55.40 $55.22 $55.36 $52.88 4,659
2017-02-07 $55.28 $55.41 $55.19 $55.41 $52.93 5,644
2017-02-06 $55.31 $55.31 $54.87 $54.87 $52.41 3,285
2017-02-03 $55.20 $55.55 $55.16 $55.47 $52.98 14,619
2017-02-02 $54.95 $55.21 $54.95 $55.07 $52.60 3,902
2017-02-01 $55.08 $55.08 $54.80 $55.03 $52.56 10,366
2017-01-31 $54.80 $55.09 $54.70 $55.09 $52.62 5,712
2017-01-30 $54.87 $54.87 $54.46 $54.80 $52.34 6,508
2017-01-27 $55.01 $55.01 $54.79 $54.90 $52.44 9,029
2017-01-26 $55.24 $55.24 $55.01 $55.04 $52.57 12,159
2017-01-25 $54.92 $55.18 $54.92 $55.06 $52.59 15,344
2017-01-24 $54.42 $54.85 $54.39 $54.81 $52.35 9,723
2017-01-23 $54.30 $54.32 $54.14 $54.32 $51.89 7,085
2017-01-20 $54.35 $54.42 $54.14 $54.35 $51.91 6,548
2017-01-19 $54.34 $54.43 $54.03 $54.14 $51.71 8,238
2017-01-18 $54.20 $54.46 $54.20 $54.42 $51.98 4,740
2017-01-17 $53.74 $54.31 $53.74 $54.20 $51.77 25,827
2017-01-13 $53.65 $54.03 $53.65 $53.94 $51.52 15,071
2017-01-12 $53.77 $53.89 $53.51 $53.83 $51.42 10,877
2017-01-11 $53.96 $54.06 $53.78 $53.99 $51.57 12,748
2017-01-10 $54.06 $54.12 $53.91 $54.00 $51.58 21,345
2017-01-09 $54.25 $54.26 $54.03 $54.14 $51.71 23,140
2017-01-06 $53.98 $54.16 $53.89 $53.94 $51.52 39,706
2017-01-05 $54.24 $54.24 $53.97 $54.12 $51.69 9,702
2017-01-04 $54.02 $54.38 $54.02 $54.37 $51.93 27,906
2017-01-03 $53.97 $54.04 $53.64 $53.90 $51.48 22,745
2016-12-30 $54.05 $54.05 $53.51 $53.62 $51.22 21,485
2016-12-29 $53.80 $53.99 $53.80 $53.99 $51.57 5,039
2016-12-28 $53.99 $54.01 $53.75 $53.79 $51.38 8,199
2016-12-27 $54.12 $54.25 $54.02 $54.15 $51.72 15,017
2016-12-23 $53.75 $54.05 $53.75 $54.05 $51.63 9,163
2016-12-22 $54.03 $54.03 $53.68 $53.85 $51.44 20,530
2016-12-21 $53.73 $54.22 $53.73 $54.08 $51.66 16,438
2016-12-20 $53.41 $53.87 $53.41 $53.87 $51.46 24,195
2016-12-19 $53.62 $53.62 $53.40 $53.47 $51.07 21,714
2016-12-16 $53.03 $53.58 $53.03 $53.43 $51.04 20,858
2016-12-15 $53.62 $53.95 $53.52 $53.92 $50.88 31,714
2016-12-14 $54.18 $54.26 $53.69 $53.71 $50.69 19,641
2016-12-13 $53.87 $54.40 $53.87 $54.25 $51.20 19,271
2016-12-12 $53.81 $54.25 $53.81 $54.02 $50.98 23,042
2016-12-09 $53.50 $54.31 $53.50 $54.26 $51.21 98,169
2016-12-08 $53.15 $53.84 $53.15 $53.73 $50.70 129,251
2016-12-07 $52.74 $53.54 $52.74 $53.42 $50.41 1,531,046
2016-12-06 $52.70 $52.99 $52.65 $52.99 $50.01 322,647
2016-12-05 $52.31 $52.70 $52.31 $52.70 $49.73 716,555
2016-12-02 $51.97 $52.27 $51.97 $52.15 $49.21 19,350
2016-12-01 $52.49 $52.50 $51.78 $51.94 $49.02 150,591
2016-11-30 $53.67 $53.98 $52.93 $52.93 $49.95 26,296
2016-11-29 $53.86 $54.05 $53.79 $53.91 $50.88 13,100
2016-11-28 $53.79 $54.05 $53.62 $53.79 $50.76 9,199
2016-11-25 $53.50 $53.87 $53.50 $53.83 $50.80 6,915
2016-11-23 $53.40 $53.58 $53.39 $53.58 $50.56 35,016
2016-11-22 $53.26 $53.81 $53.26 $53.70 $50.68 19,253
2016-11-21 $53.16 $53.43 $53.16 $53.43 $50.42 12,875
2016-11-18 $53.35 $53.42 $53.20 $53.35 $50.35 19,461
2016-11-17 $53.29 $53.49 $53.10 $53.44 $50.43 67,646
2016-11-16 $53.24 $53.56 $53.20 $53.56 $50.54 9,783
2016-11-15 $52.61 $53.32 $52.61 $53.19 $50.20 19,512
2016-11-14 $53.05 $53.16 $52.84 $53.03 $50.05 193,183
2016-11-11 $52.66 $53.25 $52.47 $53.18 $50.19 21,074
2016-11-10 $54.40 $54.40 $52.75 $52.82 $49.85 71,679
2016-11-09 $53.74 $54.40 $52.47 $54.40 $51.34 256,710
2016-11-08 $54.35 $55.06 $54.35 $54.88 $51.79 59,031
2016-11-07 $53.70 $54.43 $53.70 $54.35 $51.29 66,143
2016-11-04 $53.76 $53.87 $53.39 $53.40 $50.39 41,259
2016-11-03 $54.30 $54.30 $53.74 $53.80 $50.77 9,472
2016-11-02 $54.63 $54.97 $54.45 $54.46 $51.39 39,286
2016-11-01 $55.09 $55.09 $54.50 $54.71 $51.63 18,420
2016-10-31 $54.91 $55.00 $54.86 $54.92 $51.83 9,549
2016-10-28 $54.35 $55.23 $54.35 $54.90 $51.81 9,993
2016-10-27 $55.50 $55.50 $54.62 $54.73 $51.65 39,537
2016-10-26 $55.40 $55.68 $55.34 $55.44 $52.32 12,150
2016-10-25 $56.19 $56.23 $55.96 $55.96 $52.81 43,019
2016-10-24 $56.03 $56.21 $56.03 $56.14 $52.98 9,690
2016-10-21 $55.57 $55.89 $55.57 $55.83 $52.69 7,848
2016-10-20 $55.76 $55.76 $55.36 $55.40 $52.28 5,838
2016-10-19 $55.90 $55.90 $55.69 $55.79 $52.65 27,585
2016-10-18 $55.99 $56.22 $55.86 $56.00 $52.85 29,665
2016-10-17 $55.63 $55.72 $55.54 $55.62 $52.49 19,401
2016-10-14 $55.80 $56.00 $55.68 $55.73 $52.59 12,221
2016-10-13 $55.44 $56.05 $55.42 $55.78 $52.64 73,131
2016-10-12 $55.70 $55.94 $55.67 $55.84 $52.70 18,123
2016-10-11 $56.02 $56.02 $55.34 $55.42 $52.30 5,186
2016-10-10 $56.04 $56.30 $56.01 $56.15 $52.99 13,113
2016-10-07 $55.97 $56.00 $55.49 $55.81 $52.67 11,193
2016-10-06 $55.91 $56.18 $55.91 $56.13 $52.97 9,134
2016-10-05 $55.70 $56.01 $55.70 $55.96 $52.81 24,105
2016-10-04 $56.12 $56.12 $55.53 $55.65 $52.52 16,478
2016-10-03 $56.29 $56.29 $56.05 $56.16 $53.00 7,716
2016-09-30 $56.14 $56.59 $56.08 $56.40 $53.22 9,672
2016-09-29 $56.14 $56.32 $55.79 $56.01 $52.86 52,935
2016-09-28 $56.25 $56.29 $55.92 $56.19 $53.03 42,700
2016-09-27 $56.23 $56.39 $56.12 $56.20 $53.03 11,537
2016-09-26 $56.43 $56.43 $56.21 $56.22 $53.05 10,366
2016-09-23 $56.74 $56.77 $56.57 $56.57 $53.39 34,700
2016-09-22 $56.71 $57.03 $56.71 $57.01 $53.80 95,985
2016-09-21 $56.00 $56.56 $55.81 $56.56 $53.38 10,523
2016-09-20 $56.21 $56.21 $55.93 $56.01 $52.86 7,847
2016-09-19 $55.95 $56.16 $55.90 $55.94 $52.79 16,302
2016-09-16 $55.89 $55.89 $55.58 $55.82 $52.68 8,628
2016-09-15 $55.93 $56.21 $55.91 $56.20 $52.90 5,508
2016-09-14 $55.85 $56.09 $55.67 $55.71 $52.44 25,821
2016-09-13 $56.10 $56.30 $55.63 $55.83 $52.55 28,790
2016-09-12 $55.67 $56.61 $55.24 $56.56 $53.24 26,697
2016-09-09 $56.93 $56.93 $55.83 $55.83 $52.55 24,835
2016-09-08 $57.63 $57.77 $57.37 $57.41 $54.04 25,805
2016-09-07 $58.06 $58.06 $57.66 $57.86 $54.46 11,325
2016-09-06 $58.11 $58.16 $57.82 $58.08 $54.67 39,874
2016-09-02 $57.74 $58.12 $57.74 $58.10 $54.69 9,315
2016-09-01 $57.75 $57.75 $57.40 $57.60 $54.22 39,337
2016-08-31 $57.92 $57.92 $57.60 $57.84 $54.44 9,383
2016-08-30 $58.12 $58.13 $57.87 $57.97 $54.57 20,040
2016-08-29 $57.94 $58.39 $57.94 $58.37 $54.94 6,940
2016-08-26 $58.43 $58.64 $57.95 $58.15 $54.73 21,863
2016-08-25 $58.11 $58.34 $58.11 $58.18 $54.76 7,056
2016-08-24 $58.37 $58.39 $58.13 $58.15 $54.74 12,258
2016-08-23 $58.73 $58.73 $58.40 $58.43 $55.00 12,566
2016-08-22 $58.58 $58.69 $58.51 $58.58 $55.14 4,417
2016-08-19 $58.44 $58.61 $58.40 $58.54 $55.10 96,376
2016-08-18 $58.33 $58.70 $58.33 $58.65 $55.21 10,555
2016-08-17 $58.28 $58.37 $58.17 $58.30 $54.88 11,461
2016-08-16 $58.85 $58.85 $58.35 $58.36 $54.93 19,858
2016-08-15 $59.10 $59.10 $58.97 $58.98 $55.52 36,011
2016-08-12 $58.90 $59.05 $58.90 $58.99 $55.53 8,895
2016-08-11 $59.11 $59.11 $58.81 $58.91 $55.45 10,057
2016-08-10 $58.65 $58.97 $58.65 $58.93 $55.47 13,932
2016-08-09 $58.59 $58.90 $58.59 $58.67 $55.22 11,609
2016-08-08 $58.83 $58.83 $58.49 $58.66 $55.22 57,939
2016-08-05 $58.76 $58.90 $58.64 $58.71 $55.26 6,498
2016-08-04 $58.35 $58.60 $58.35 $58.59 $55.15 12,924
2016-08-03 $58.56 $58.56 $58.16 $58.20 $54.78 8,485
2016-08-02 $58.94 $58.94 $58.47 $58.59 $55.15 3,865
2016-08-01 $58.96 $59.14 $58.96 $59.02 $55.55 7,555
2016-07-29 $58.49 $59.15 $58.49 $58.99 $55.53 17,366
2016-07-28 $57.64 $58.46 $57.64 $58.37 $54.94 12,513
2016-07-27 $58.35 $58.35 $57.37 $57.62 $54.24 27,486
2016-07-26 $58.67 $58.72 $58.19 $58.24 $54.82 8,812
2016-07-25 $58.56 $58.77 $58.49 $58.63 $55.19 13,879
2016-07-22 $58.32 $58.76 $58.32 $58.69 $55.24 11,086
2016-07-21 $58.29 $58.34 $58.04 $58.25 $54.83 7,475
2016-07-20 $58.62 $58.65 $58.50 $58.52 $55.08 8,892
2016-07-19 $58.42 $58.56 $58.37 $58.56 $55.12 11,699
2016-07-18 $58.64 $58.70 $58.49 $58.56 $55.12 12,877
2016-07-15 $58.58 $58.74 $58.54 $58.67 $55.22 18,915
2016-07-14 $58.52 $58.82 $58.51 $58.53 $55.09 10,728
2016-07-13 $58.60 $58.66 $58.45 $58.56 $55.12 12,820
2016-07-12 $58.75 $58.90 $58.41 $58.51 $55.07 53,773
2016-07-11 $58.89 $58.92 $58.62 $58.71 $55.26 21,957
2016-07-08 $58.41 $58.88 $58.21 $58.88 $55.42 106,726
2016-07-07 $58.51 $58.59 $58.10 $58.29 $54.87 25,565
2016-07-06 $58.40 $58.49 $58.11 $58.41 $54.98 14,462
2016-07-05 $58.14 $58.57 $58.14 $58.37 $54.94 9,997
2016-07-01 $58.36 $58.64 $58.12 $58.15 $54.74 17,425
2016-06-30 $57.23 $58.42 $57.18 $58.42 $54.99 24,426
2016-06-29 $56.65 $57.01 $56.65 $57.01 $53.66 14,946
2016-06-28 $56.24 $56.34 $55.98 $56.34 $53.03 28,024
2016-06-27 $56.07 $56.07 $55.43 $55.84 $52.56 27,589
2016-06-24 $56.33 $57.07 $55.55 $56.26 $52.96 19,882
2016-06-23 $57.42 $57.61 $57.33 $57.61 $54.23 7,580
2016-06-22 $57.17 $57.43 $57.06 $57.06 $53.71 24,130
2016-06-21 $57.23 $57.33 $57.18 $57.22 $53.86 18,298
2016-06-20 $56.83 $57.45 $56.83 $57.05 $53.70 31,056
2016-06-17 $56.88 $56.88 $56.41 $56.54 $53.22 13,279
2016-06-16 $56.83 $57.18 $56.66 $57.18 $53.52 105,087
2016-06-15 $57.03 $57.13 $56.82 $56.91 $53.26 12,008
2016-06-14 $56.70 $56.92 $56.47 $56.89 $53.25 9,435
2016-06-13 $57.30 $57.36 $56.75 $56.76 $53.12 11,872
2016-06-10 $57.58 $57.69 $57.31 $57.46 $53.78 32,084
2016-06-09 $57.63 $57.95 $57.53 $57.89 $54.18 23,362
2016-06-08 $57.49 $57.68 $57.42 $57.62 $53.93 20,898
2016-06-07 $57.42 $57.66 $57.40 $57.40 $53.72 13,563
2016-06-06 $57.23 $57.45 $57.13 $57.44 $53.76 26,544
2016-06-03 $57.20 $57.28 $57.08 $57.22 $53.55 18,212
2016-06-02 $57.04 $57.15 $56.83 $57.12 $53.46 29,651
2016-06-01 $56.44 $57.08 $56.44 $57.08 $53.42 19,869
2016-05-31 $56.91 $56.91 $56.39 $56.63 $53.00 11,464
2016-05-27 $56.89 $56.90 $56.73 $56.83 $53.19 9,829
2016-05-26 $56.51 $56.80 $56.51 $56.77 $53.13 29,388
2016-05-25 $56.58 $56.61 $56.40 $56.47 $52.85 31,265
2016-05-24 $56.08 $56.64 $56.08 $56.56 $52.94 32,925
2016-05-23 $55.69 $55.88 $55.52 $55.76 $52.19 30,705
2016-05-20 $55.79 $55.82 $55.54 $55.62 $52.06 52,153
2016-05-19 $55.68 $55.84 $55.38 $55.76 $52.19 36,638
2016-05-18 $55.96 $56.07 $55.38 $55.66 $52.09 79,642
2016-05-17 $57.00 $57.00 $56.08 $56.17 $52.57 43,092
2016-05-16 $56.96 $57.29 $56.96 $57.23 $53.56 19,790
2016-05-13 $57.37 $57.39 $56.81 $56.99 $53.34 25,403
2016-05-12 $57.34 $57.53 $57.08 $57.42 $53.74 12,424
2016-05-11 $57.31 $57.58 $57.05 $57.10 $53.44 30,516
2016-05-10 $57.28 $57.55 $57.17 $57.53 $53.84 24,165
2016-05-09 $56.50 $56.97 $56.50 $56.90 $53.25 48,717
2016-05-06 $56.02 $56.54 $55.90 $56.52 $52.90 42,016
2016-05-05 $56.04 $56.40 $55.79 $55.94 $52.36 18,472
2016-05-04 $55.75 $56.10 $55.50 $55.94 $52.36 68,182
2016-05-03 $56.33 $56.50 $55.84 $55.97 $52.38 14,584
2016-05-02 $56.07 $56.66 $56.07 $56.60 $52.97 39,589
2016-04-29 $55.90 $56.29 $55.68 $56.05 $52.46 35,097
2016-04-28 $55.44 $56.17 $55.44 $55.86 $52.28 45,549
2016-04-27 $55.63 $55.85 $55.35 $55.75 $52.18 30,063
2016-04-26 $55.67 $55.82 $55.51 $55.58 $52.02 35,613
2016-04-25 $55.16 $55.58 $54.94 $55.53 $51.97 14,815
2016-04-22 $54.99 $55.24 $54.94 $55.23 $51.69 17,093
2016-04-21 $56.08 $56.08 $55.20 $55.20 $51.66 48,076
2016-04-20 $56.42 $56.49 $56.15 $56.18 $52.58 57,599
2016-04-19 $56.68 $56.68 $56.45 $56.56 $52.94 19,633
2016-04-18 $56.35 $56.60 $56.24 $56.52 $52.90 77,149
2016-04-15 $56.04 $56.42 $56.04 $56.41 $52.80 41,288
2016-04-14 $56.44 $56.60 $56.09 $56.13 $52.53 22,682
2016-04-13 $56.96 $56.96 $56.28 $56.47 $52.85 23,042
2016-04-12 $56.50 $56.82 $56.42 $56.73 $53.10 27,685
2016-04-11 $57.11 $57.16 $56.46 $56.46 $52.84 25,019
2016-04-08 $56.89 $57.08 $56.73 $56.85 $53.21 12,255
2016-04-07 $57.02 $57.30 $56.45 $56.72 $53.09 43,091
2016-04-06 $56.87 $57.23 $56.72 $57.23 $53.56 53,516
2016-04-05 $56.77 $56.91 $56.64 $56.70 $53.07 37,339
2016-04-04 $57.37 $57.37 $56.88 $56.97 $53.32 55,421
2016-04-01 $56.75 $57.42 $56.72 $57.42 $53.74 15,691
2016-03-31 $57.03 $57.13 $56.91 $56.99 $53.34 23,124
2016-03-30 $57.27 $57.30 $57.00 $57.04 $53.39 44,064
2016-03-29 $56.40 $57.08 $56.40 $57.03 $53.38 21,126
2016-03-28 $56.22 $56.53 $56.06 $56.39 $52.78 74,895
2016-03-24 $56.11 $56.13 $55.81 $56.05 $52.46 15,143
2016-03-23 $56.16 $56.54 $56.16 $56.30 $52.69 83,026
2016-03-22 $56.49 $56.66 $56.30 $56.49 $52.87 49,143
2016-03-21 $56.83 $56.83 $56.61 $56.68 $53.05 22,636
2016-03-18 $57.02 $57.19 $56.80 $56.93 $53.28 41,880
2016-03-17 $56.60 $56.98 $56.57 $56.87 $53.23 33,507
2016-03-16 $56.25 $56.81 $56.13 $56.71 $53.08 34,680
2016-03-15 $56.05 $56.50 $56.05 $56.30 $52.69 26,203
2016-03-14 $56.44 $56.44 $56.20 $56.37 $52.76 39,006
2016-03-11 $56.44 $56.52 $56.28 $56.48 $52.86 33,663
2016-03-10 $56.44 $56.56 $55.71 $56.09 $52.50 111,601
2016-03-09 $56.46 $56.46 $55.99 $56.21 $52.61 75,038
2016-03-08 $55.96 $56.31 $55.91 $55.99 $52.40 29,144
2016-03-07 $56.19 $56.34 $56.01 $56.16 $52.56 43,942
2016-03-04 $56.25 $56.54 $56.08 $56.42 $52.81 23,907
2016-03-03 $56.17 $56.54 $55.88 $56.52 $52.90 127,795
2016-03-02 $56.18 $56.31 $55.95 $56.31 $52.70 115,224
2016-03-01 $55.89 $56.34 $55.84 $56.21 $52.61 86,304
2016-02-29 $56.02 $56.16 $55.67 $55.67 $52.10 23,779
2016-02-26 $56.57 $56.57 $55.87 $56.01 $52.42 24,658
2016-02-25 $55.75 $56.14 $55.49 $56.14 $52.54 34,608
2016-02-24 $54.95 $55.67 $54.62 $55.62 $52.06 25,864
2016-02-23 $55.11 $55.39 $55.02 $55.26 $51.72 31,333
2016-02-22 $55.24 $55.45 $55.13 $55.18 $51.64 51,024
2016-02-19 $54.44 $54.87 $54.19 $54.83 $51.32 18,889
2016-02-18 $54.82 $54.82 $54.20 $54.58 $51.08 26,738
2016-02-17 $54.62 $54.96 $54.57 $54.83 $51.32 20,104
2016-02-16 $53.93 $54.50 $53.77 $54.43 $50.94 40,854
2016-02-12 $53.05 $53.36 $52.91 $53.35 $49.93 141,183
2016-02-11 $52.44 $52.87 $52.11 $52.65 $49.28 76,459
2016-02-10 $53.14 $53.73 $53.02 $53.07 $49.67 40,103
2016-02-09 $52.14 $53.22 $52.14 $52.87 $49.48 51,112
2016-02-08 $52.79 $52.79 $51.99 $52.52 $49.16 205,379
2016-02-05 $54.07 $54.25 $53.13 $53.21 $49.80 50,236
2016-02-04 $54.50 $54.53 $53.82 $54.04 $50.58 29,051
2016-02-03 $55.48 $55.51 $54.20 $54.77 $51.26 90,406
2016-02-02 $55.57 $55.58 $55.14 $55.30 $51.76 72,924
2016-02-01 $55.45 $56.16 $55.42 $55.93 $52.35 88,918
2016-01-29 $54.39 $55.64 $54.39 $55.64 $52.07 43,982
2016-01-28 $54.09 $54.31 $53.83 $54.21 $50.74 42,551
2016-01-27 $54.03 $54.47 $53.50 $53.78 $50.33 20,869
2016-01-26 $53.61 $54.33 $53.61 $54.09 $50.62 16,493
2016-01-25 $53.87 $53.95 $53.44 $53.45 $50.02 21,529
2016-01-22 $53.44 $54.02 $53.25 $53.98 $50.52 25,524
2016-01-21 $53.06 $53.16 $52.56 $52.87 $49.48 63,530
2016-01-20 $52.73 $53.29 $51.57 $52.87 $49.48 101,144
2016-01-19 $53.87 $53.87 $53.00 $53.45 $50.03 131,526
2016-01-15 $53.22 $53.61 $52.68 $53.36 $49.94 43,425
2016-01-14 $54.06 $54.59 $53.65 $54.26 $50.78 230,796
2016-01-13 $55.86 $55.86 $53.88 $53.95 $50.49 73,677
2016-01-12 $55.58 $55.79 $55.12 $55.72 $52.15 48,988
2016-01-11 $54.97 $55.28 $54.59 $55.22 $51.68 76,218
2016-01-08 $55.34 $55.34 $54.66 $54.75 $51.24 71,217
2016-01-07 $55.31 $55.74 $54.93 $55.04 $51.51 51,904
2016-01-06 $55.54 $56.19 $55.54 $55.98 $52.39 47,874
2016-01-05 $55.80 $56.20 $55.80 $56.17 $52.57 83,662
2016-01-04 $55.99 $55.99 $55.35 $55.59 $52.03 49,816
2015-12-31 $57.23 $57.24 $56.75 $56.79 $53.15 118,718
2015-12-30 $57.66 $57.66 $57.37 $57.37 $53.69 34,982
2015-12-29 $57.58 $57.82 $57.55 $57.70 $54.00 26,435
2015-12-28 $57.22 $57.34 $56.96 $57.33 $53.66 30,086
2015-12-24 $57.47 $57.47 $57.33 $57.38 $53.70 3,716
2015-12-23 $57.38 $57.63 $57.35 $57.60 $53.91 32,089
2015-12-22 $56.85 $57.20 $56.45 $57.15 $53.49 59,674
2015-12-21 $56.49 $56.67 $56.25 $56.61 $52.98 28,415
2015-12-18 $56.79 $56.96 $56.10 $56.10 $52.51 37,306
2015-12-17 $57.81 $57.85 $57.12 $57.18 $53.37 27,668
2015-12-16 $57.09 $57.85 $57.09 $57.77 $53.92 118,680
2015-12-15 $56.47 $57.01 $56.47 $56.84 $53.05 43,704
2015-12-14 $55.96 $56.32 $55.64 $56.21 $52.46 47,583
2015-12-11 $56.32 $56.60 $55.91 $56.04 $52.31 21,401
2015-12-10 $56.89 $57.22 $56.79 $56.90 $53.11 22,173
2015-12-09 $57.42 $57.85 $56.76 $56.91 $53.12 52,371
2015-12-08 $57.29 $57.69 $57.13 $57.62 $53.78 44,943
2015-12-07 $57.63 $57.83 $57.23 $57.65 $53.81 71,553
2015-12-04 $56.68 $57.67 $56.68 $57.67 $53.83 48,849
2015-12-03 $57.44 $57.66 $56.40 $56.59 $52.82 43,592
2015-12-02 $57.66 $57.78 $57.27 $57.35 $53.53 38,821
2015-12-01 $57.44 $57.73 $57.29 $57.72 $53.87 33,802
2015-11-30 $58.10 $58.10 $57.20 $57.21 $53.40 49,522
2015-11-27 $57.85 $58.10 $57.80 $57.98 $54.12 9,428
2015-11-25 $57.37 $57.86 $57.37 $57.75 $53.90 18,507
2015-11-24 $57.92 $57.92 $56.82 $57.23 $53.42 513,570
2015-11-23 $56.77 $57.30 $56.77 $57.18 $53.37 269,696
2015-11-20 $56.86 $57.05 $56.64 $56.67 $52.89 23,581
2015-11-19 $56.64 $56.79 $56.37 $56.49 $52.73 77,578
2015-11-18 $56.36 $56.64 $55.81 $56.60 $52.83 46,942
2015-11-17 $56.10 $56.21 $55.67 $55.81 $52.09 40,466
2015-11-16 $55.20 $55.84 $55.20 $55.83 $52.11 28,866
2015-11-13 $55.72 $55.79 $55.28 $55.30 $51.61 42,293
2015-11-12 $56.44 $56.44 $55.83 $55.85 $52.13 42,887
2015-11-11 $57.02 $57.14 $56.79 $56.80 $53.01 24,852
2015-11-10 $56.38 $56.94 $56.38 $56.94 $53.15 76,859
2015-11-09 $57.00 $57.00 $56.30 $56.54 $52.77 216,132
2015-11-06 $56.71 $57.04 $56.55 $57.04 $53.24 54,276
2015-11-05 $56.42 $56.72 $56.37 $56.62 $52.85 91,933
2015-11-04 $56.97 $57.13 $56.29 $56.31 $52.56 111,123
2015-11-03 $57.00 $57.07 $56.62 $56.82 $53.03 145,179
2015-11-02 $56.90 $57.17 $56.75 $57.05 $53.25 170,722
2015-10-30 $56.83 $57.07 $56.73 $56.75 $52.97 63,178
2015-10-29 $57.19 $57.19 $56.58 $56.73 $52.95 154,662
2015-10-28 $56.61 $57.28 $56.50 $57.28 $53.46 175,656
2015-10-27 $56.70 $56.78 $56.35 $56.55 $52.78 75,597
2015-10-26 $56.89 $56.97 $56.81 $56.92 $53.13 209,280
2015-10-23 $57.31 $57.31 $56.70 $56.96 $53.16 130,337
2015-10-22 $56.36 $56.92 $56.33 $56.92 $53.13 128,201
2015-10-21 $56.51 $56.56 $56.02 $56.03 $52.30 104,202
2015-10-20 $56.27 $56.48 $56.17 $56.33 $52.58 95,094
2015-10-19 $56.18 $56.43 $56.10 $56.37 $52.61 71,552
2015-10-16 $55.85 $56.30 $55.85 $56.24 $52.49 120,042
2015-10-15 $55.65 $55.79 $55.25 $55.79 $52.07 50,841
2015-10-14 $56.34 $56.34 $55.39 $55.48 $51.78 44,414
2015-10-13 $56.55 $56.71 $56.15 $56.19 $52.45 466,445
2015-10-12 $56.34 $56.77 $56.34 $56.72 $52.94 109,634
2015-10-09 $55.90 $56.44 $55.90 $56.40 $52.64 395,745
2015-10-08 $55.22 $55.92 $55.16 $55.88 $52.16 92,686
2015-10-07 $55.29 $55.40 $54.78 $55.35 $51.66 95,683
2015-10-06 $55.50 $55.69 $54.84 $54.92 $51.26 93,070
2015-10-05 $55.00 $55.65 $55.00 $55.60 $51.89 189,996
2015-10-02 $53.60 $54.70 $53.48 $54.70 $51.05 21,758
2015-10-01 $53.89 $54.04 $53.46 $54.04 $50.44 22,306
2015-09-30 $53.68 $53.97 $53.37 $53.88 $50.29 54,588
2015-09-29 $53.65 $53.74 $52.96 $53.30 $49.75 70,188
2015-09-28 $54.81 $54.94 $53.48 $53.65 $50.07 35,505
2015-09-25 $55.45 $55.85 $55.09 $55.26 $51.58 44,060
2015-09-24 $54.96 $55.17 $54.72 $55.17 $51.49 23,333
2015-09-23 $55.30 $55.37 $55.01 $55.26 $51.58 26,867
2015-09-22 $59.43 $59.43 $54.85 $55.20 $51.52 129,718
2015-09-21 $55.98 $56.15 $55.62 $55.76 $52.04 43,231
2015-09-18 $56.31 $56.31 $55.44 $55.44 $51.75 30,352
2015-09-17 $56.64 $57.07 $56.15 $56.38 $52.57 156,260
2015-09-16 $56.13 $56.26 $55.84 $56.26 $52.46 34,566
2015-09-15 $55.31 $55.83 $55.06 $55.72 $51.96 85,187
2015-09-14 $55.47 $55.47 $55.03 $55.13 $51.41 31,198
2015-09-11 $54.95 $55.40 $54.78 $55.40 $51.66 151,531
2015-09-10 $54.94 $55.42 $54.80 $55.01 $51.30 24,094
2015-09-09 $56.18 $56.28 $54.98 $55.01 $51.30 42,843
2015-09-08 $55.28 $55.71 $54.95 $55.71 $51.95 69,869
2015-09-04 $54.38 $54.62 $54.11 $54.48 $50.80 16,097
2015-09-03 $54.59 $55.34 $54.59 $54.99 $51.28 119,257
2015-09-02 $54.91 $54.91 $54.02 $54.54 $50.86 57,482
2015-09-01 $54.19 $54.43 $53.74 $53.81 $50.18 65,721
2015-08-31 $55.43 $55.54 $55.07 $55.30 $51.57 97,265
2015-08-28 $55.31 $55.85 $55.12 $55.49 $51.74 35,339
2015-08-27 $55.05 $55.63 $54.65 $55.40 $51.66 165,383
2015-08-26 $53.69 $54.55 $52.99 $54.49 $50.81 99,724
2015-08-25 $54.50 $55.27 $53.13 $53.16 $49.57 100,652
2015-08-24 $54.83 $54.83 $37.83 $53.71 $50.08 177,578

Invesco DWA Consumer Staples Momentum ETF (PSL) News Headlines

Recent Invesco DWA Consumer Staples Momentum ETF (PSL) News
Similar Companies to Invesco DWA Consumer Staples Momentum ETF (PSL) 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.