Invesco Active U.S. Real Estate ETF (PSR) Exchange: NYSE ARCA

Data as of April 19, 2024

$88.15 ($0.76) 0.87%

Invesco Active U.S. Real Estate ETF - Daily Information
Click for more stock information on Invesco Active U.S. Real Estate ETF.
Daily Information Data
Date April 19, 2024
Open $87.36
Previous Close $88.15
High $88.16
Low $87.36
Adjusted Open $87.36
Previous Adjusted Close $88.15
Adjusted High $88.16
Adjusted Low $87.36

About Invesco Active U.S. Real Estate ETF (PSR)

The Fund is an actively managed exchange-traded fund that seeks to achieve its investment objective by investing, under normal market conditions, at least 80% of its assets in securities of companies that are principally engaged in the U.S. real estate industry and included within the FTSE NAREIT All Equity REITs Index. The Fund considers a company to be principally engaged in the U.S. real estate industry if it: (i) derives 50% of its revenues or profits from the ownership, leasing, management, construction, financing or sale of U.S. real estate; or (ii) has at least 50% of the value of its assets invested in U.S. real estate. The Fund plans to invest principally in equity real estate investment trusts (“REITs”). Equity REITs pool investors’ funds for investments primarily in real estate properties or real estate-related loans (such as mortgages). The Fund also may invest in real estate operating companies (“REOCs”), as well as securities of other companies principally engaged in the U.S. real estate industry. REOCs are similar to REITs, except that REOCs reinvest their earnings into the business, rather than distributing them to unitholders like REITs.The Fund structures and selects its investments primarily from a universe of securities that are included within the FTSE NAREIT All Equity REITs Index at the time of purchase. In constructing the portfolio, Invesco Advisers, Inc., the Fund’s sub-adviser (“Invesco” or the “Sub-Adviser”), analyzes quantitative and statistical metrics to identify attractively priced securities. The Sub-Adviser will consider selling or reducing a security position if: (i) its relative valuation has fallen below desired levels; (ii) its risk/return profile has changed significantly; (iii) its fundamentals have changed; or (iv) a more attractive investment opportunity is identified. The Sub-Adviser generally conducts the security and portfolio evaluation process monthly.Under normal market conditions, the Fund anticipates being invested fully. However, the Fund may take a temporary defensive position and hold a portion of its assets in cash or cash equivalents that may include affiliated or unaffiliated money market funds if there are inadequate investment opportunities available due to adverse market, economic, political or other conditions, or atypical circumstances such as unusually large cash inflows or redemptions. Maintaining a larger proportion of the Fund’s assets in cash rather than securities could negatively impact the Fund’s investment results in a period of rising market prices; conversely, it could reduce the magnitude of the Fund’s losses in the event of falling market prices and provide liquidity to make additional investments.Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of companies that are principally engaged in the U.S. real estate industry.

Historical Stock Data for Invesco Active U.S. Real Estate ETF (PSR)

Date Open High Low Close Adj.Close Volume
2024-03-28 $87.36 $88.16 $87.36 $88.15 $88.15 2,502
2024-03-27 $86.70 $87.39 $86.70 $87.39 $87.39 1,399
2024-03-26 $85.89 $85.89 $85.28 $85.28 $85.28 2,701
2024-03-25 $86.15 $86.15 $85.71 $85.74 $85.74 2,575
2024-03-22 $87.12 $87.12 $85.98 $86.02 $86.02 2,712
2024-03-21 $87.14 $87.46 $86.74 $87.14 $87.14 2,908
2024-03-20 $85.72 $86.72 $85.72 $86.52 $86.52 4,260
2024-03-19 $85.81 $86.27 $85.70 $86.25 $86.25 3,620
2024-03-18 $86.45 $86.54 $86.03 $86.03 $86.03 3,857
2024-03-15 $86.92 $87.14 $86.50 $87.01 $87.01 3,028
2024-03-14 $88.35 $88.35 $86.52 $87.13 $87.13 3,503
2024-03-13 $89.43 $89.43 $88.47 $88.47 $88.47 3,171
2024-03-12 $89.33 $89.33 $88.54 $89.16 $89.16 4,869
2024-03-11 $89.69 $89.77 $89.46 $89.51 $89.51 2,463
2024-03-08 $89.96 $90.11 $89.96 $90.07 $90.07 3,255
2024-03-07 $88.92 $89.10 $88.60 $89.10 $89.10 1,854
2024-03-06 $88.87 $88.87 $88.41 $88.77 $88.77 4,678
2024-03-05 $89.48 $89.48 $88.33 $88.33 $88.33 2,378
2024-03-04 $87.61 $89.39 $87.61 $89.30 $89.30 7,622
2024-03-01 $87.49 $88.08 $87.38 $88.08 $88.08 5,477
2024-02-29 $87.02 $87.62 $86.97 $87.31 $87.31 4,158
2024-02-28 $85.44 $86.86 $85.44 $86.30 $86.30 2,871
2024-02-27 $85.53 $85.53 $85.12 $85.39 $85.39 5,004
2024-02-26 $86.10 $86.38 $85.05 $85.14 $85.14 4,757
2024-02-23 $87.07 $87.07 $86.34 $86.39 $86.39 17,436
2024-02-22 $86.66 $86.98 $86.57 $86.94 $86.94 2,331
2024-02-21 $86.11 $86.79 $86.11 $86.79 $86.79 6,170
2024-02-20 $86.05 $86.51 $85.96 $86.11 $86.11 3,012
2024-02-16 $86.27 $86.89 $86.27 $86.43 $86.43 17,968
2024-02-15 $86.08 $87.43 $86.08 $87.41 $87.41 4,246
2024-02-14 $85.18 $85.87 $85.05 $85.40 $85.40 9,116
2024-02-13 $84.53 $84.85 $84.19 $84.85 $84.85 5,049
2024-02-12 $86.40 $87.21 $86.40 $86.81 $86.81 6,067
2024-02-09 $86.76 $86.76 $86.03 $86.53 $86.53 6,661
2024-02-08 $85.70 $86.77 $85.70 $86.66 $86.66 7,473
2024-02-07 $85.14 $85.94 $85.14 $85.61 $85.61 8,678
2024-02-06 $85.10 $86.05 $85.10 $85.97 $85.97 13,981
2024-02-05 $85.78 $85.78 $85.18 $85.26 $85.26 4,003
2024-02-02 $87.26 $87.26 $85.80 $87.07 $87.07 4,256
2024-02-01 $86.05 $88.12 $86.05 $88.12 $88.12 45,024
2024-01-31 $87.64 $88.15 $86.55 $86.55 $86.55 2,159
2024-01-30 $87.46 $88.19 $87.38 $87.46 $87.46 2,612
2024-01-29 $87.65 $88.49 $87.65 $88.49 $88.49 23,078
2024-01-26 $87.77 $88.12 $87.77 $87.95 $87.95 2,116
2024-01-25 $88.62 $88.62 $87.92 $88.13 $88.13 1,793
2024-01-24 $89.50 $89.50 $87.24 $87.24 $87.24 4,082
2024-01-23 $89.73 $89.78 $88.48 $88.59 $88.59 2,645
2024-01-22 $89.49 $90.25 $89.00 $89.33 $89.33 8,880
2024-01-19 $88.01 $89.13 $87.89 $88.91 $88.91 74,103
2024-01-18 $87.58 $87.80 $87.51 $87.80 $87.80 3,474
2024-01-17 $89.22 $89.34 $87.90 $88.45 $88.45 4,399
2024-01-16 $90.16 $90.61 $89.81 $90.04 $90.04 7,024
2024-01-12 $90.78 $91.06 $90.40 $90.63 $90.63 10,493
2024-01-11 $90.51 $90.51 $89.77 $90.04 $90.04 5,938
2024-01-10 $90.97 $91.09 $90.58 $90.70 $90.70 2,030
2024-01-09 $90.32 $90.60 $90.29 $90.59 $90.59 2,129
2024-01-08 $89.78 $91.19 $89.78 $91.17 $91.17 12,672
2024-01-05 $89.72 $90.55 $89.69 $90.02 $90.02 3,506
2024-01-04 $90.15 $90.64 $90.02 $90.19 $90.19 10,534
2024-01-03 $91.62 $91.62 $90.33 $90.34 $90.34 54,905
2024-01-02 $91.16 $92.37 $91.16 $92.36 $92.36 35,826
2023-12-29 $92.07 $92.14 $91.47 $91.47 $91.47 17,142
2023-12-28 $92.10 $92.44 $91.96 $92.44 $92.44 3,399
2023-12-27 $91.73 $91.93 $91.65 $91.93 $91.93 2,256
2023-12-26 $90.87 $91.71 $90.87 $91.51 $91.51 13,404
2023-12-22 $91.04 $91.45 $90.82 $90.88 $90.88 7,242
2023-12-21 $90.37 $90.56 $89.77 $90.50 $90.50 9,960
2023-12-20 $90.57 $91.35 $89.77 $89.77 $89.77 4,095
2023-12-19 $90.63 $90.80 $90.43 $90.67 $90.67 6,221
2023-12-18 $90.45 $90.45 $89.96 $89.96 $89.96 20,725
2023-12-15 $91.71 $91.71 $90.07 $90.99 $90.30 30,955
2023-12-14 $90.90 $92.56 $90.90 $92.11 $91.41 16,801
2023-12-13 $86.92 $90.08 $86.92 $90.08 $89.39 2,126
2023-12-12 $86.68 $87.26 $86.68 $87.02 $86.36 17,704
2023-12-11 $86.72 $87.21 $86.63 $87.05 $86.39 43,266
2023-12-08 $86.60 $87.08 $86.36 $87.02 $86.36 14,920
2023-12-07 $87.29 $87.48 $87.14 $87.24 $86.58 16,026
2023-12-06 $87.56 $87.90 $86.96 $86.96 $86.30 6,181
2023-12-05 $87.14 $87.38 $87.08 $87.38 $86.72 13,604
2023-12-04 $87.43 $87.90 $87.17 $87.90 $87.23 8,634
2023-12-01 $85.10 $87.27 $85.10 $87.27 $86.61 19,299
2023-11-30 $84.45 $85.40 $84.45 $85.40 $84.76 14,484
2023-11-29 $84.51 $85.19 $84.51 $84.70 $84.06 12,832
2023-11-28 $83.22 $84.21 $83.22 $84.13 $83.49 19,027
2023-11-27 $83.00 $83.92 $83.00 $83.50 $82.86 8,428
2023-11-24 $82.80 $83.19 $82.79 $83.19 $82.56 3,240
2023-11-22 $83.18 $83.40 $82.79 $82.99 $82.36 13,578
2023-11-21 $82.68 $82.68 $82.43 $82.64 $82.01 8,147
2023-11-20 $82.70 $83.17 $82.61 $83.12 $82.48 25,150
2023-11-17 $83.35 $83.35 $82.57 $82.66 $82.03 11,982
2023-11-16 $82.83 $83.11 $82.58 $82.77 $82.14 12,900
2023-11-15 $82.55 $83.22 $82.55 $82.99 $82.36 4,004
2023-11-14 $80.78 $83.40 $80.78 $82.86 $82.23 35,623
2023-11-13 $78.71 $78.87 $78.19 $78.54 $77.94 13,656
2023-11-10 $79.19 $79.41 $78.43 $79.33 $79.33 19,664
2023-11-09 $79.62 $79.62 $78.48 $78.61 $78.61 22,715
2023-11-08 $79.66 $79.89 $79.59 $79.89 $79.89 17,875
2023-11-07 $80.04 $80.04 $79.46 $79.50 $79.50 14,100
2023-11-06 $80.29 $80.34 $79.77 $80.27 $80.27 21,968
2023-11-03 $81.05 $82.47 $81.05 $81.50 $81.50 10,475
2023-11-02 $78.91 $79.98 $78.91 $79.80 $79.80 7,122
2023-11-01 $76.43 $77.09 $76.23 $77.09 $77.09 92,747
2023-10-31 $75.79 $76.70 $75.46 $76.70 $76.70 6,216
2023-10-30 $75.27 $75.75 $74.41 $75.43 $75.43 5,187
2023-10-27 $75.12 $75.50 $74.65 $74.82 $74.82 3,434
2023-10-26 $74.57 $76.21 $74.57 $76.06 $76.06 14,203
2023-10-25 $75.38 $75.38 $74.46 $74.46 $74.46 6,711
2023-10-24 $75.65 $76.03 $75.48 $75.92 $75.92 3,326
2023-10-23 $75.24 $76.04 $74.96 $74.96 $74.96 21,413
2023-10-20 $76.28 $76.49 $75.75 $75.80 $75.80 3,558
2023-10-19 $77.59 $77.59 $76.15 $76.27 $76.27 17,969
2023-10-18 $78.85 $78.85 $78.05 $78.05 $78.05 1,536
2023-10-17 $79.02 $80.02 $79.02 $79.69 $79.69 4,880
2023-10-16 $79.16 $79.84 $79.00 $79.69 $79.69 3,325
2023-10-13 $79.45 $79.45 $78.47 $78.67 $78.67 5,180
2023-10-12 $79.93 $79.93 $78.58 $78.89 $78.89 1,986
2023-10-11 $79.30 $80.05 $79.25 $80.05 $80.05 2,949
2023-10-10 $78.60 $79.36 $78.60 $78.76 $78.76 3,075
2023-10-09 $76.77 $78.60 $76.77 $78.47 $78.47 2,870
2023-10-06 $76.85 $77.94 $76.30 $77.54 $77.54 6,862
2023-10-05 $76.70 $77.38 $76.69 $77.32 $77.32 4,931
2023-10-04 $76.26 $76.96 $75.67 $76.96 $76.96 11,004
2023-10-03 $77.21 $77.31 $75.93 $75.99 $75.99 9,846
2023-10-02 $78.72 $78.77 $77.08 $77.62 $77.62 7,008
2023-09-29 $80.11 $80.19 $78.56 $79.00 $79.00 4,597
2023-09-28 $78.02 $78.96 $78.02 $78.82 $78.82 3,946
2023-09-27 $79.24 $79.24 $77.58 $77.89 $77.89 5,889
2023-09-26 $79.29 $79.29 $78.66 $78.66 $78.66 1,773
2023-09-25 $79.66 $80.03 $79.49 $80.03 $80.03 3,120
2023-09-22 $80.81 $81.14 $80.08 $80.08 $80.08 4,040
2023-09-21 $82.86 $82.86 $80.74 $80.74 $80.74 7,710
2023-09-20 $83.74 $84.35 $83.40 $83.44 $83.44 3,881
2023-09-19 $83.61 $83.63 $83.16 $83.28 $83.28 4,932
2023-09-18 $84.52 $84.52 $83.60 $83.60 $83.60 10,389
2023-09-15 $85.37 $85.37 $84.85 $85.15 $85.15 1,870
2023-09-14 $84.45 $85.37 $84.45 $85.37 $85.37 1,334
2023-09-13 $84.46 $84.46 $83.72 $83.78 $83.78 5,265
2023-09-12 $84.27 $84.72 $83.96 $84.58 $84.58 5,483
2023-09-11 $84.66 $84.66 $84.24 $84.50 $84.50 3,957
2023-09-08 $85.27 $85.27 $84.53 $84.53 $84.53 2,763
2023-09-07 $84.33 $85.33 $84.33 $84.98 $84.98 2,612
2023-09-06 $84.31 $84.48 $83.99 $84.46 $84.46 2,982
2023-09-05 $84.89 $85.00 $84.53 $84.57 $84.57 2,784
2023-09-01 $86.18 $86.18 $85.48 $85.61 $85.61 2,069
2023-08-31 $86.22 $86.22 $85.64 $85.64 $85.64 3,861
2023-08-30 $85.67 $86.18 $85.67 $86.14 $86.14 6,332
2023-08-29 $85.14 $85.78 $85.13 $85.78 $85.78 42,529
2023-08-28 $84.51 $85.27 $84.51 $84.86 $84.86 1,950
2023-08-25 $84.25 $84.25 $84.05 $84.24 $84.24 1,363
2023-08-24 $85.13 $85.48 $84.18 $84.18 $84.18 2,900
2023-08-23 $84.04 $84.44 $84.04 $84.36 $84.36 5,925
2023-08-22 $83.02 $83.34 $83.02 $83.15 $83.15 3,349
2023-08-21 $82.93 $82.93 $82.65 $82.83 $82.83 2,305
2023-08-18 $82.66 $83.62 $82.66 $83.46 $83.46 3,514
2023-08-17 $84.13 $84.33 $83.29 $83.29 $83.29 1,735
2023-08-16 $84.88 $84.88 $83.84 $83.85 $83.85 3,317
2023-08-15 $85.00 $85.28 $84.66 $84.81 $84.81 2,334
2023-08-14 $85.94 $86.00 $85.66 $85.66 $85.66 1,812
2023-08-11 $85.59 $86.32 $85.59 $86.23 $86.23 3,702
2023-08-10 $86.61 $87.12 $86.14 $86.14 $86.14 2,779
2023-08-09 $86.17 $86.69 $86.17 $86.41 $86.41 1,472
2023-08-08 $86.30 $86.44 $85.71 $86.32 $86.32 2,379
2023-08-07 $86.62 $87.05 $86.62 $87.03 $87.03 10,554
2023-08-04 $86.81 $87.31 $85.89 $86.09 $86.09 6,700
2023-08-03 $87.05 $87.05 $85.89 $86.78 $86.78 1,756
2023-08-02 $87.47 $87.74 $87.02 $87.61 $87.61 8,102
2023-08-01 $88.03 $88.04 $87.68 $88.02 $88.02 6,459
2023-07-31 $87.85 $88.62 $87.85 $88.18 $88.18 3,183
2023-07-28 $88.44 $88.44 $87.57 $87.74 $87.74 3,394
2023-07-27 $89.99 $89.99 $87.76 $87.76 $87.76 3,116
2023-07-26 $89.53 $89.53 $89.06 $89.47 $89.47 5,515
2023-07-25 $89.63 $89.83 $88.99 $89.04 $89.04 33,551
2023-07-24 $89.44 $89.91 $89.44 $89.91 $89.91 4,785
2023-07-21 $88.87 $89.34 $88.87 $89.18 $89.18 6,467
2023-07-20 $88.42 $88.68 $88.01 $88.68 $88.68 3,086
2023-07-19 $89.22 $89.26 $88.77 $89.04 $89.04 4,731
2023-07-18 $88.35 $88.52 $87.49 $87.87 $87.87 4,987
2023-07-17 $89.06 $89.06 $88.44 $88.44 $88.44 4,822
2023-07-14 $89.15 $89.24 $88.90 $89.22 $89.22 6,583
2023-07-13 $88.88 $89.39 $88.53 $89.39 $89.39 5,184
2023-07-12 $89.23 $89.66 $89.00 $89.00 $89.00 2,768
2023-07-11 $88.27 $88.55 $88.27 $88.55 $88.55 2,949
2023-07-10 $86.75 $87.29 $86.56 $87.21 $87.21 3,653
2023-07-07 $86.57 $87.49 $86.57 $86.95 $86.95 12,697
2023-07-06 $86.84 $87.21 $86.05 $87.21 $87.21 6,055
2023-07-05 $87.00 $88.31 $87.00 $87.83 $87.83 4,815
2023-07-03 $86.81 $87.90 $86.81 $87.61 $87.61 3,854
2023-06-30 $85.76 $86.70 $85.63 $86.70 $86.70 1,534
2023-06-29 $84.72 $86.21 $84.72 $86.21 $86.21 5,724
2023-06-28 $85.26 $85.26 $84.78 $85.02 $85.02 13,479
2023-06-27 $84.06 $85.23 $84.02 $85.11 $85.11 10,045
2023-06-26 $82.19 $84.04 $82.19 $84.04 $84.04 7,485
2023-06-23 $83.24 $83.32 $82.33 $82.33 $82.33 6,175
2023-06-22 $84.55 $84.55 $83.11 $83.42 $83.42 3,621
2023-06-21 $84.91 $84.93 $84.53 $84.67 $84.67 2,983
2023-06-20 $85.77 $85.77 $85.07 $85.25 $85.25 11,881
2023-06-16 $86.99 $87.24 $86.95 $86.95 $86.29 2,890
2023-06-15 $86.28 $86.93 $86.14 $86.93 $86.27 10,337
2023-06-14 $86.21 $86.79 $85.84 $86.40 $85.74 3,847
2023-06-13 $85.58 $86.05 $85.57 $86.04 $85.39 13,916
2023-06-12 $85.24 $85.55 $84.87 $85.48 $84.83 5,811
2023-06-09 $85.88 $85.88 $85.26 $85.46 $84.81 1,844
2023-06-08 $86.30 $86.30 $85.58 $86.02 $86.02 3,297
2023-06-07 $85.22 $86.46 $85.22 $86.46 $86.46 2,389
2023-06-06 $84.39 $85.19 $84.39 $84.97 $84.97 9,099
2023-06-05 $85.11 $85.11 $84.13 $84.14 $84.14 5,500
2023-06-02 $83.47 $85.13 $83.47 $85.01 $85.01 5,706
2023-06-01 $83.13 $83.24 $82.80 $82.84 $82.84 5,794
2023-05-31 $82.11 $82.95 $82.11 $82.82 $82.82 10,008
2023-05-30 $82.41 $82.63 $82.33 $82.41 $82.41 5,133
2023-05-26 $81.41 $82.16 $81.39 $82.08 $82.08 8,691
2023-05-25 $81.22 $81.53 $80.40 $81.03 $81.03 7,016
2023-05-24 $82.45 $82.46 $81.05 $81.11 $81.11 9,817
2023-05-23 $83.28 $83.90 $82.86 $82.86 $82.86 6,082
2023-05-22 $82.88 $84.01 $82.88 $83.58 $83.58 5,847
2023-05-19 $83.65 $84.11 $82.96 $83.19 $83.19 6,271
2023-05-18 $83.48 $83.70 $82.79 $83.42 $83.42 15,565
2023-05-17 $83.13 $83.86 $83.13 $83.84 $83.84 8,847
2023-05-16 $83.96 $83.96 $82.82 $82.85 $82.85 5,898
2023-05-15 $84.89 $85.32 $84.73 $84.95 $84.95 6,551
2023-05-12 $85.22 $85.31 $84.57 $85.18 $85.18 22,664
2023-05-11 $84.78 $85.19 $84.78 $85.19 $85.19 7,028
2023-05-10 $85.95 $86.47 $85.77 $86.18 $86.18 3,546
2023-05-09 $84.64 $85.57 $84.36 $85.34 $85.34 3,250
2023-05-08 $86.34 $86.34 $85.51 $85.71 $85.71 10,063
2023-05-05 $86.13 $86.30 $85.78 $86.19 $86.19 3,651
2023-05-04 $84.36 $85.25 $84.00 $84.99 $84.99 12,657
2023-05-03 $84.80 $85.66 $84.36 $84.43 $84.43 10,214
2023-05-02 $86.31 $86.31 $84.20 $84.68 $84.68 19,541
2023-05-01 $86.45 $86.86 $86.25 $86.27 $86.27 5,225
2023-04-28 $86.13 $87.14 $86.13 $86.77 $86.77 5,772
2023-04-27 $84.37 $86.09 $84.37 $85.95 $85.95 6,410
2023-04-26 $84.83 $85.83 $84.13 $84.37 $84.37 10,117
2023-04-25 $85.37 $85.69 $85.12 $85.13 $85.13 6,248
2023-04-24 $86.26 $86.26 $85.41 $85.97 $85.97 4,407
2023-04-21 $85.94 $86.57 $85.62 $86.30 $86.30 6,970
2023-04-20 $86.71 $86.71 $85.92 $86.13 $86.13 4,691
2023-04-19 $86.41 $87.22 $86.41 $87.10 $87.10 2,222
2023-04-18 $86.84 $86.84 $86.42 $86.61 $86.61 2,661
2023-04-17 $85.93 $86.90 $85.93 $86.90 $86.90 2,480
2023-04-14 $86.84 $86.84 $84.75 $85.12 $85.12 9,025
2023-04-13 $86.66 $86.81 $86.07 $86.52 $86.52 5,233
2023-04-12 $88.43 $88.43 $86.84 $86.84 $86.84 4,134
2023-04-11 $87.51 $88.25 $87.15 $87.60 $87.60 7,481
2023-04-10 $86.59 $87.27 $86.08 $87.27 $87.27 4,320
2023-04-06 $87.00 $87.10 $86.61 $87.10 $87.10 2,879
2023-04-05 $86.72 $87.17 $86.50 $86.52 $86.52 21,970
2023-04-04 $87.21 $87.21 $86.35 $86.82 $86.82 5,014
2023-04-03 $87.60 $87.78 $86.58 $86.84 $86.84 2,449
2023-03-31 $86.09 $87.47 $86.06 $87.47 $87.47 4,349
2023-03-30 $85.25 $86.12 $85.25 $85.82 $85.82 27,436
2023-03-29 $84.05 $84.90 $84.05 $84.87 $84.87 3,676
2023-03-28 $82.69 $83.18 $82.50 $83.18 $83.18 2,231
2023-03-27 $84.04 $84.04 $83.42 $83.42 $83.42 2,248
2023-03-24 $80.79 $83.37 $80.79 $83.37 $83.37 7,359
2023-03-23 $82.09 $82.95 $81.31 $81.31 $81.31 4,299
2023-03-22 $84.53 $84.53 $81.72 $81.72 $81.72 3,532
2023-03-21 $86.08 $86.08 $84.46 $84.92 $84.92 2,744
2023-03-20 $84.60 $85.73 $84.60 $85.39 $85.39 7,824
2023-03-17 $86.25 $86.25 $85.10 $85.10 $84.46 4,026
2023-03-16 $86.64 $87.26 $86.31 $86.90 $86.25 9,008
2023-03-15 $86.33 $87.02 $86.33 $87.02 $86.37 5,950
2023-03-14 $87.62 $87.85 $86.38 $87.15 $86.49 6,361
2023-03-13 $85.74 $86.80 $85.74 $86.28 $85.63 2,761
2023-03-10 $87.65 $87.77 $85.01 $85.01 $84.37 4,218
2023-03-09 $89.68 $89.68 $87.82 $87.82 $87.16 4,691
2023-03-08 $89.07 $90.02 $89.01 $89.67 $89.00 3,857
2023-03-07 $90.83 $90.83 $88.55 $88.69 $88.03 9,954
2023-03-06 $91.39 $91.65 $90.66 $90.79 $90.11 3,847
2023-03-03 $90.51 $91.45 $90.51 $91.39 $90.70 7,628
2023-03-02 $88.47 $90.06 $88.47 $90.06 $89.38 18,836
2023-03-01 $89.70 $89.70 $88.43 $89.01 $88.34 4,286
2023-02-28 $90.48 $91.44 $90.24 $90.24 $89.56 4,354
2023-02-27 $91.16 $91.97 $90.34 $90.60 $89.92 6,064
2023-02-24 $90.80 $90.96 $90.13 $90.48 $90.48 4,303
2023-02-23 $91.82 $91.84 $91.07 $91.82 $91.82 5,231
2023-02-22 $92.39 $92.62 $90.91 $91.13 $91.13 5,670
2023-02-21 $93.48 $93.64 $91.96 $92.30 $92.30 4,978
2023-02-17 $93.52 $94.22 $93.26 $94.04 $94.04 4,067
2023-02-16 $94.08 $95.03 $93.95 $94.19 $94.19 1,728
2023-02-15 $94.25 $95.22 $94.25 $95.22 $95.22 3,107
2023-02-14 $95.37 $95.37 $94.41 $94.94 $94.94 3,592
2023-02-13 $94.77 $95.78 $94.77 $95.56 $95.56 5,745
2023-02-10 $94.08 $94.88 $93.97 $94.88 $94.88 4,548
2023-02-09 $96.58 $96.61 $94.57 $94.57 $94.57 36,014
2023-02-08 $95.96 $96.04 $95.56 $95.83 $95.83 2,925
2023-02-07 $95.52 $96.42 $95.18 $96.13 $96.13 5,688
2023-02-06 $95.95 $96.39 $95.78 $96.31 $96.31 4,836
2023-02-03 $97.59 $97.59 $95.81 $96.82 $96.82 21,870
2023-02-02 $97.03 $99.41 $97.03 $98.72 $98.72 7,547
2023-02-01 $95.75 $97.17 $94.69 $96.55 $96.55 6,902
2023-01-31 $93.70 $96.02 $93.69 $96.02 $96.02 3,452
2023-01-30 $94.38 $95.00 $93.82 $93.82 $93.82 20,595
2023-01-27 $94.09 $95.16 $93.78 $94.89 $94.89 5,376
2023-01-26 $93.16 $93.98 $93.06 $93.98 $93.98 13,459
2023-01-25 $92.20 $92.95 $92.20 $92.92 $92.92 4,284
2023-01-24 $92.22 $93.14 $92.22 $92.80 $92.80 3,900
2023-01-23 $92.00 $92.98 $91.91 $92.53 $92.53 8,690
2023-01-20 $91.27 $92.30 $90.60 $92.30 $92.30 5,207
2023-01-19 $91.23 $92.08 $91.23 $91.32 $91.32 7,502
2023-01-18 $93.72 $93.72 $91.59 $91.72 $91.72 7,490
2023-01-17 $92.92 $93.61 $92.92 $93.17 $93.17 14,237
2023-01-13 $92.88 $93.25 $92.28 $92.91 $92.91 61,044
2023-01-12 $92.79 $93.53 $92.01 $93.48 $93.48 22,096
2023-01-11 $89.45 $92.27 $89.45 $92.27 $92.27 6,557
2023-01-10 $88.88 $89.05 $88.42 $89.05 $89.05 4,303
2023-01-09 $89.54 $89.78 $88.79 $88.95 $88.95 31,262
2023-01-06 $86.83 $88.96 $86.83 $88.96 $88.96 18,434
2023-01-05 $87.06 $87.17 $86.53 $86.61 $86.61 8,653
2023-01-04 $87.44 $89.91 $87.44 $89.09 $89.09 17,709
2023-01-03 $87.01 $87.38 $86.33 $87.19 $87.19 38,326
2022-12-30 $87.03 $87.59 $86.16 $87.08 $87.08 14,801
2022-12-29 $86.59 $88.04 $86.57 $87.87 $87.87 9,931
2022-12-28 $87.80 $88.03 $85.89 $86.00 $86.00 5,679
2022-12-27 $87.55 $87.66 $86.90 $87.42 $87.42 21,438
2022-12-23 $86.48 $87.46 $86.45 $87.46 $87.46 8,851
2022-12-22 $86.21 $86.61 $85.18 $86.61 $86.61 17,089
2022-12-21 $86.89 $87.97 $86.86 $86.91 $86.91 6,056
2022-12-20 $86.23 $86.69 $85.45 $86.30 $86.30 9,562
2022-12-19 $87.33 $87.35 $86.01 $86.48 $86.48 48,670
2022-12-16 $89.27 $89.27 $87.26 $88.39 $87.75 11,701
2022-12-15 $90.78 $90.89 $89.92 $90.41 $89.75 12,305
2022-12-14 $92.89 $93.09 $91.20 $91.64 $90.97 27,484
2022-12-13 $93.39 $93.62 $91.54 $92.49 $91.82 57,966
2022-12-12 $90.74 $90.90 $89.86 $90.90 $90.24 26,782
2022-12-09 $91.03 $91.05 $90.39 $90.39 $89.74 11,638
2022-12-08 $90.08 $91.17 $90.08 $90.42 $89.76 7,355
2022-12-07 $89.55 $90.61 $89.43 $89.88 $89.23 32,769
2022-12-06 $90.72 $90.72 $89.29 $89.52 $88.88 35,077
2022-12-05 $91.79 $91.79 $90.39 $90.51 $89.86 19,267
2022-12-02 $91.05 $92.61 $91.05 $92.13 $91.46 17,368
2022-12-01 $93.26 $93.68 $91.68 $92.27 $92.27 31,494
2022-11-30 $90.56 $92.51 $89.78 $92.51 $92.51 44,782
2022-11-29 $89.25 $90.62 $89.25 $90.59 $90.59 14,545
2022-11-28 $90.50 $90.50 $88.99 $89.11 $89.11 5,965
2022-11-25 $91.38 $91.38 $91.16 $91.29 $91.29 1,772
2022-11-23 $90.99 $91.29 $90.55 $90.97 $90.97 13,657
2022-11-22 $91.10 $91.10 $90.35 $90.96 $90.96 7,830
2022-11-21 $89.53 $90.55 $89.43 $90.50 $90.50 18,990
2022-11-18 $90.10 $90.10 $89.13 $89.96 $89.96 20,586
2022-11-17 $88.20 $88.76 $87.92 $88.64 $88.64 26,618
2022-11-16 $89.88 $90.00 $89.39 $89.46 $89.46 28,149
2022-11-15 $90.25 $90.44 $89.54 $90.17 $90.17 7,536
2022-11-14 $91.31 $91.31 $89.18 $89.19 $89.19 12,002
2022-11-11 $91.67 $91.77 $91.09 $91.24 $91.24 2,216
2022-11-10 $90.00 $91.64 $90.00 $91.54 $91.54 9,166
2022-11-09 $86.16 $86.70 $85.12 $85.14 $85.14 5,401
2022-11-08 $86.20 $86.95 $86.16 $86.16 $86.16 3,262
2022-11-07 $86.35 $86.35 $85.40 $85.93 $85.93 19,881
2022-11-04 $85.52 $86.14 $84.76 $85.96 $85.96 4,594
2022-11-03 $84.58 $85.29 $84.05 $84.76 $84.76 32,886
2022-11-02 $87.19 $87.19 $84.96 $85.05 $85.05 9,966
2022-11-01 $88.22 $88.37 $87.29 $87.49 $87.49 12,331
2022-10-31 $87.01 $87.75 $86.60 $87.47 $87.47 4,252
2022-10-28 $85.11 $87.48 $85.11 $87.46 $87.46 3,470
2022-10-27 $85.52 $85.59 $85.27 $85.27 $85.27 1,364
2022-10-26 $85.73 $85.73 $85.18 $85.22 $85.22 4,842
2022-10-25 $82.13 $85.25 $82.13 $85.19 $85.19 4,958
2022-10-24 $82.47 $83.00 $81.74 $82.03 $82.03 4,741
2022-10-21 $81.75 $82.12 $80.78 $82.07 $82.07 47,353
2022-10-20 $82.10 $82.42 $81.16 $81.40 $81.40 16,727
2022-10-19 $82.94 $83.30 $81.62 $81.84 $81.84 7,380
2022-10-18 $84.33 $84.74 $83.47 $83.85 $83.85 19,396
2022-10-17 $81.43 $83.25 $81.43 $83.11 $83.11 3,786
2022-10-14 $82.85 $82.89 $80.10 $80.10 $80.10 19,944
2022-10-13 $79.16 $82.24 $79.16 $82.05 $82.05 2,851
2022-10-12 $81.30 $81.30 $80.60 $80.60 $80.60 2,629
2022-10-11 $80.66 $81.52 $79.98 $81.52 $81.52 4,338
2022-10-10 $81.67 $81.67 $80.69 $80.69 $80.69 5,455
2022-10-07 $82.65 $82.65 $81.38 $81.38 $81.38 9,268
2022-10-06 $85.12 $85.12 $83.42 $83.44 $83.44 7,719
2022-10-05 $86.78 $86.78 $84.61 $85.82 $85.82 5,973
2022-10-04 $87.56 $88.50 $87.28 $87.71 $87.71 9,480
2022-10-03 $86.14 $86.59 $85.55 $86.15 $86.15 69,657
2022-09-30 $83.96 $84.89 $83.96 $84.89 $84.89 46,952
2022-09-29 $84.12 $84.63 $83.47 $83.76 $83.76 2,125
2022-09-28 $84.99 $86.53 $84.57 $86.31 $86.31 6,137
2022-09-27 $85.92 $85.92 $84.44 $84.44 $84.44 8,147
2022-09-26 $87.81 $87.81 $85.01 $85.81 $85.81 11,385
2022-09-23 $88.65 $88.83 $87.56 $88.14 $88.14 39,081
2022-09-22 $90.49 $90.49 $89.24 $89.62 $89.62 15,451
2022-09-21 $92.55 $92.90 $90.77 $90.77 $90.77 10,194
2022-09-20 $92.63 $92.65 $91.76 $91.94 $91.94 10,278
2022-09-19 $93.48 $94.12 $92.89 $94.12 $94.12 2,656
2022-09-16 $94.13 $94.81 $93.68 $94.81 $94.18 7,205
2022-09-15 $96.16 $96.16 $94.57 $94.64 $94.64 2,500
2022-09-14 $97.28 $97.28 $95.93 $96.22 $96.22 3,170
2022-09-13 $99.29 $99.38 $97.34 $97.43 $97.43 2,724
2022-09-12 $100.88 $101.30 $100.88 $101.17 $101.17 2,721
2022-09-09 $99.78 $100.45 $99.78 $100.19 $100.19 3,159
2022-09-08 $99.11 $99.20 $98.27 $99.17 $99.17 4,882
2022-09-07 $96.99 $99.04 $96.99 $99.02 $99.02 2,936
2022-09-06 $97.45 $97.45 $96.48 $96.99 $96.99 2,091
2022-09-02 $98.07 $98.74 $96.11 $96.11 $96.11 4,921
2022-09-01 $96.99 $97.50 $96.32 $97.50 $97.50 61,412
2022-08-31 $98.59 $98.94 $97.24 $97.31 $97.31 22,162
2022-08-30 $99.38 $99.38 $97.79 $97.91 $97.91 14,163
2022-08-29 $99.73 $100.25 $99.07 $99.40 $99.40 4,290
2022-08-26 $102.69 $102.69 $100.16 $100.16 $100.16 2,185
2022-08-25 $101.25 $102.50 $101.25 $102.50 $102.50 5,174
2022-08-24 $100.80 $101.69 $100.80 $101.13 $101.13 9,574
2022-08-23 $101.73 $101.73 $100.25 $100.71 $100.71 11,396
2022-08-22 $103.02 $103.02 $101.94 $101.97 $101.97 4,504
2022-08-19 $104.54 $104.54 $103.82 $104.08 $104.08 53,426
2022-08-18 $105.33 $105.43 $104.52 $104.96 $104.96 2,325
2022-08-17 $105.34 $106.29 $105.18 $105.71 $105.71 9,946
2022-08-16 $106.29 $106.66 $106.25 $106.41 $106.41 4,899
2022-08-15 $106.18 $106.81 $106.13 $106.61 $106.61 38,918
2022-08-12 $104.60 $105.98 $104.60 $105.98 $105.98 3,214
2022-08-11 $105.35 $105.35 $104.06 $104.24 $104.24 4,833
2022-08-10 $104.23 $104.81 $103.88 $104.74 $104.74 2,509
2022-08-09 $102.93 $103.00 $102.40 $102.99 $102.99 4,352
2022-08-08 $102.60 $103.24 $102.37 $102.55 $102.55 3,255
2022-08-05 $100.95 $101.68 $100.58 $101.68 $101.68 4,425
2022-08-04 $101.50 $101.61 $101.16 $101.56 $101.56 1,759
2022-08-03 $101.79 $102.40 $101.70 $101.70 $101.70 2,619
2022-08-02 $102.51 $102.78 $101.42 $101.42 $101.42 2,503
2022-08-01 $102.85 $102.86 $102.24 $102.49 $102.49 16,445
2022-07-29 $103.16 $103.59 $102.81 $103.32 $103.32 2,687
2022-07-28 $100.84 $102.88 $100.84 $102.88 $102.88 28,982
2022-07-27 $98.82 $99.65 $98.58 $99.60 $99.60 1,996
2022-07-26 $99.00 $99.09 $98.74 $99.01 $99.01 2,446
2022-07-25 $98.83 $99.19 $98.37 $98.78 $98.78 2,474
2022-07-22 $98.69 $99.11 $98.11 $98.55 $98.55 2,567
2022-07-21 $97.21 $98.02 $96.73 $98.02 $98.02 1,923
2022-07-20 $97.16 $97.98 $97.16 $97.41 $97.41 7,900
2022-07-19 $96.50 $97.66 $96.41 $97.66 $97.66 7,656
2022-07-18 $96.69 $96.69 $95.19 $95.32 $95.32 3,117
2022-07-15 $95.90 $96.31 $95.64 $95.93 $95.93 1,853
2022-07-14 $94.36 $94.76 $94.34 $94.62 $94.62 3,927
2022-07-13 $94.56 $95.74 $94.56 $95.49 $95.49 1,833
2022-07-12 $96.21 $96.28 $95.19 $95.66 $95.66 5,591
2022-07-11 $95.59 $96.36 $95.59 $96.09 $96.09 3,128
2022-07-08 $96.97 $96.97 $96.10 $96.45 $96.45 9,245
2022-07-07 $97.18 $97.67 $96.81 $97.03 $97.03 4,121
2022-07-06 $97.79 $97.79 $96.67 $96.87 $96.87 4,843
2022-07-05 $96.96 $96.96 $94.72 $96.81 $96.81 6,519
2022-07-01 $96.76 $97.49 $96.12 $97.49 $97.49 58,335
2022-06-30 $95.57 $96.74 $94.75 $95.47 $95.47 6,512
2022-06-29 $95.91 $95.99 $95.50 $95.99 $95.99 4,653
2022-06-28 $98.91 $98.91 $96.58 $96.58 $96.58 7,164
2022-06-27 $98.73 $98.73 $97.65 $97.65 $97.65 6,810
2022-06-24 $96.36 $97.78 $96.36 $97.78 $97.78 2,850
2022-06-23 $95.05 $96.13 $94.74 $95.91 $95.91 6,236
2022-06-22 $92.55 $94.84 $92.55 $94.23 $94.23 10,156
2022-06-21 $92.60 $94.00 $92.60 $92.98 $92.98 34,688
2022-06-17 $92.13 $93.62 $91.84 $92.67 $92.00 68,233
2022-06-16 $92.41 $92.48 $91.77 $91.80 $91.14 36,714
2022-06-15 $92.52 $94.94 $92.52 $94.17 $93.49 45,441
2022-06-14 $91.41 $92.75 $91.35 $91.80 $91.13 3,780
2022-06-13 $95.64 $95.64 $92.91 $92.91 $92.24 5,829
2022-06-10 $98.23 $98.48 $97.64 $97.77 $97.06 5,944
2022-06-09 $101.57 $101.83 $99.71 $99.71 $98.99 5,546
2022-06-08 $103.09 $103.13 $101.71 $101.71 $100.97 2,756
2022-06-07 $102.45 $104.01 $101.91 $104.01 $103.26 3,978
2022-06-06 $102.94 $103.09 $102.42 $102.43 $101.69 5,704
2022-06-03 $103.25 $103.46 $102.74 $102.90 $102.16 8,644
2022-06-02 $102.78 $104.16 $101.09 $104.16 $103.41 5,671
2022-06-01 $101.86 $103.03 $101.69 $102.87 $102.13 61,459
2022-05-31 $104.40 $104.40 $103.18 $103.54 $102.79 10,324
2022-05-27 $102.53 $104.88 $102.53 $104.87 $104.12 11,877
2022-05-26 $103.03 $103.36 $102.32 $102.32 $101.58 2,505
2022-05-25 $101.85 $102.48 $101.62 $102.48 $101.74 1,877
2022-05-24 $99.91 $101.57 $98.96 $101.57 $100.83 2,252
2022-05-23 $99.88 $100.47 $99.82 $100.23 $99.51 2,127
2022-05-20 $97.95 $99.00 $97.84 $99.00 $98.28 3,123
2022-05-19 $98.44 $99.29 $98.06 $98.30 $97.59 5,542
2022-05-18 $101.00 $101.00 $98.51 $98.62 $97.91 3,631
2022-05-17 $100.79 $101.58 $100.79 $101.58 $100.84 6,196
2022-05-16 $100.83 $101.35 $100.62 $100.62 $99.89 5,099
2022-05-13 $100.47 $101.17 $100.14 $101.17 $100.44 6,356
2022-05-12 $97.69 $98.57 $97.69 $98.48 $97.77 13,985
2022-05-11 $99.69 $100.09 $98.00 $98.03 $97.33 4,751
2022-05-10 $100.50 $100.50 $97.53 $98.03 $97.32 6,493
2022-05-09 $102.98 $103.11 $99.36 $99.52 $98.80 6,231
2022-05-06 $104.34 $104.34 $103.19 $104.08 $103.33 4,170
2022-05-05 $107.49 $107.63 $104.55 $105.01 $104.25 2,818
2022-05-04 $106.80 $107.77 $105.08 $107.77 $106.99 5,990
2022-05-03 $105.76 $107.24 $105.76 $106.80 $106.03 4,618
2022-05-02 $107.73 $107.91 $103.65 $105.19 $104.43 60,012
2022-04-29 $111.90 $111.90 $107.64 $107.64 $106.86 14,409
2022-04-28 $111.44 $112.95 $111.14 $112.83 $112.02 2,993
2022-04-27 $112.04 $112.54 $110.92 $110.99 $110.19 9,037
2022-04-26 $113.10 $113.40 $111.77 $111.93 $111.12 12,429
2022-04-25 $114.05 $114.05 $112.19 $113.63 $112.81 6,639
2022-04-22 $114.70 $114.92 $113.97 $113.97 $113.15 6,967
2022-04-21 $116.92 $116.92 $115.70 $115.70 $114.86 7,709
2022-04-20 $115.39 $116.64 $115.39 $116.42 $115.58 4,496
2022-04-19 $112.08 $114.27 $112.08 $114.27 $113.45 35,061
2022-04-18 $112.41 $112.41 $111.35 $111.63 $110.83 4,894
2022-04-14 $113.07 $113.09 $112.34 $112.38 $111.57 4,768
2022-04-13 $112.33 $112.73 $111.80 $112.73 $111.92 5,545
2022-04-12 $112.38 $113.02 $111.68 $112.04 $111.23 20,214
2022-04-11 $113.77 $113.95 $112.17 $112.20 $111.39 3,962
2022-04-08 $113.37 $114.20 $113.37 $113.70 $112.88 6,861
2022-04-07 $114.42 $114.42 $113.10 $113.62 $112.80 5,097
2022-04-06 $112.13 $114.49 $112.13 $114.49 $113.67 4,395
2022-04-05 $112.65 $114.06 $112.65 $112.78 $111.97 4,296
2022-04-04 $113.47 $113.47 $112.33 $113.06 $112.24 4,825
2022-04-01 $112.34 $113.97 $112.18 $113.97 $113.14 56,123
2022-03-31 $113.17 $113.50 $111.69 $111.70 $110.89 8,360
2022-03-30 $113.11 $113.11 $112.27 $112.54 $111.73 5,661
2022-03-29 $110.96 $113.31 $110.96 $113.31 $112.49 8,118
2022-03-28 $109.10 $110.03 $109.10 $110.03 $109.23 2,625
2022-03-25 $107.98 $108.75 $107.77 $108.75 $107.97 4,705
2022-03-24 $106.55 $107.32 $106.55 $107.32 $106.55 3,604
2022-03-23 $107.92 $107.92 $106.56 $106.58 $105.81 5,107
2022-03-22 $107.84 $107.84 $107.69 $107.69 $106.91 1,673
2022-03-21 $108.08 $108.32 $107.34 $107.78 $107.00 3,873
2022-03-18 $108.68 $109.13 $108.48 $109.03 $107.62 7,294
2022-03-17 $108.31 $108.89 $108.31 $108.85 $107.43 3,098
2022-03-16 $107.14 $107.44 $105.71 $107.41 $106.01 3,692
2022-03-15 $106.28 $106.50 $105.74 $106.38 $105.00 4,710
2022-03-14 $107.46 $107.46 $105.72 $105.77 $104.39 4,027
2022-03-11 $107.80 $107.80 $106.52 $106.58 $105.20 5,251
2022-03-10 $106.63 $107.53 $106.14 $107.48 $106.08 10,333
2022-03-09 $107.60 $107.81 $107.10 $107.10 $105.71 1,853
2022-03-08 $106.95 $107.13 $105.89 $105.89 $104.52 8,965
2022-03-07 $108.25 $108.25 $106.71 $106.80 $105.41 6,008
2022-03-04 $106.99 $108.31 $106.99 $108.31 $106.90 5,853
2022-03-03 $106.85 $107.52 $105.96 $107.23 $105.84 5,436
2022-03-02 $104.95 $106.33 $104.95 $106.15 $104.77 4,973
2022-03-01 $104.52 $104.95 $103.61 $104.05 $102.70 6,232
2022-02-28 $105.09 $105.28 $103.28 $104.20 $102.85 15,025
2022-02-25 $104.14 $105.92 $104.14 $105.92 $104.55 7,036
2022-02-24 $100.33 $103.83 $100.33 $103.59 $102.24 5,069
2022-02-23 $103.52 $103.68 $101.92 $101.92 $100.60 35,185
2022-02-22 $103.78 $104.07 $103.01 $103.38 $102.03 13,484
2022-02-18 $104.25 $104.87 $103.69 $103.71 $102.36 2,524
2022-02-17 $104.83 $105.30 $104.23 $104.45 $103.09 5,029
2022-02-16 $104.75 $105.55 $104.75 $105.27 $103.90 14,802
2022-02-15 $105.46 $105.46 $105.00 $105.00 $103.64 5,455
2022-02-14 $105.64 $106.03 $104.10 $104.40 $103.04 5,494
2022-02-11 $107.05 $107.05 $105.17 $105.61 $104.24 8,232
2022-02-10 $107.77 $108.65 $106.47 $106.48 $105.09 3,646
2022-02-09 $107.63 $109.14 $107.63 $109.13 $107.71 3,985
2022-02-08 $107.51 $107.65 $106.69 $106.82 $105.44 6,033
2022-02-07 $107.91 $107.91 $107.13 $107.13 $105.73 4,397
2022-02-04 $107.94 $108.25 $107.22 $107.58 $106.18 6,377
2022-02-03 $109.42 $109.43 $108.61 $108.68 $107.27 12,580
2022-02-02 $109.37 $109.81 $109.37 $109.75 $108.32 3,251
2022-02-01 $107.96 $108.81 $107.83 $108.51 $107.10 73,221
2022-01-31 $107.26 $109.06 $107.26 $109.06 $107.64 2,956
2022-01-28 $104.35 $107.44 $103.78 $107.44 $106.04 7,705
2022-01-27 $106.96 $106.96 $103.79 $104.32 $102.96 9,295
2022-01-26 $108.73 $109.45 $106.22 $106.22 $104.84 4,103
2022-01-25 $107.77 $108.70 $106.52 $107.97 $106.57 4,072
2022-01-24 $107.83 $108.40 $105.35 $108.40 $106.99 7,042
2022-01-21 $108.40 $109.30 $107.78 $108.12 $106.72 6,244
2022-01-20 $110.04 $111.09 $108.44 $108.44 $107.03 12,629
2022-01-19 $112.51 $112.51 $110.13 $110.13 $108.70 8,006
2022-01-18 $112.18 $112.18 $111.00 $111.58 $110.13 29,365
2022-01-14 $113.11 $113.12 $111.45 $112.70 $111.24 15,569
2022-01-13 $114.33 $114.54 $113.73 $113.76 $112.28 4,664
2022-01-12 $113.93 $114.28 $113.86 $113.86 $112.38 4,424
2022-01-11 $112.60 $113.91 $112.60 $113.83 $112.35 3,668
2022-01-10 $114.00 $114.00 $112.80 $113.99 $112.51 9,058
2022-01-07 $115.13 $115.43 $114.51 $114.74 $113.25 9,288
2022-01-06 $114.47 $115.81 $114.47 $115.35 $113.86 5,515
2022-01-05 $118.65 $118.65 $115.36 $115.36 $113.86 8,095
2022-01-04 $119.61 $119.62 $118.66 $118.70 $117.15 8,090
2022-01-03 $120.25 $120.25 $117.41 $118.93 $117.38 50,806
2021-12-31 $119.91 $120.85 $119.91 $120.11 $118.55 10,465
2021-12-30 $119.48 $120.10 $119.29 $119.61 $118.06 14,768
2021-12-29 $118.35 $119.18 $118.00 $119.18 $117.63 8,937
2021-12-28 $117.43 $118.20 $117.43 $118.15 $116.62 7,390
2021-12-27 $115.88 $117.36 $115.57 $117.36 $115.83 5,381
2021-12-23 $116.09 $116.09 $115.19 $115.66 $114.16 2,108
2021-12-22 $115.22 $115.95 $115.22 $115.95 $114.45 7,258
2021-12-21 $115.09 $115.26 $114.40 $114.87 $113.38 7,437
2021-12-20 $114.04 $114.04 $112.63 $113.86 $112.38 78,949
2021-12-17 $114.43 $116.30 $114.43 $115.31 $113.16 3,597
2021-12-16 $115.70 $115.86 $114.69 $115.21 $113.07 2,755
2021-12-15 $114.10 $115.45 $113.96 $115.11 $112.97 6,018
2021-12-14 $115.10 $115.10 $113.24 $113.59 $111.48 4,149
2021-12-13 $113.69 $115.26 $113.69 $115.11 $112.97 4,668
2021-12-10 $114.12 $114.12 $113.41 $113.69 $111.58 11,981
2021-12-09 $114.91 $114.91 $113.49 $113.49 $111.38 2,161
2021-12-08 $114.78 $115.30 $114.58 $115.19 $113.05 11,359
2021-12-07 $113.46 $114.47 $113.46 $114.19 $112.07 6,485
2021-12-06 $111.76 $113.55 $111.76 $112.93 $110.83 9,561
2021-12-03 $111.14 $111.16 $110.27 $111.06 $109.00 5,890
2021-12-02 $108.60 $111.65 $108.60 $111.14 $109.07 1,875
2021-12-01 $111.22 $112.05 $108.53 $108.53 $106.51 7,763
2021-11-30 $111.39 $111.39 $109.98 $109.98 $107.93 9,361
2021-11-29 $111.86 $112.58 $111.00 $111.89 $109.81 7,252
2021-11-26 $112.33 $112.33 $110.44 $110.81 $108.75 8,274
2021-11-24 $112.33 $113.74 $112.33 $113.62 $111.50 4,105
2021-11-23 $111.73 $112.55 $111.73 $112.33 $110.24 16,779
2021-11-22 $112.21 $112.33 $111.62 $111.62 $109.54 2,953
2021-11-19 $112.43 $112.68 $111.95 $112.09 $110.00 7,023
2021-11-18 $112.94 $112.94 $112.27 $112.59 $110.49 2,030
2021-11-17 $111.81 $112.60 $110.39 $112.60 $110.51 18,936
2021-11-16 $112.85 $112.85 $111.80 $111.83 $109.75 3,332
2021-11-15 $111.86 $112.57 $111.67 $112.57 $110.48 5,691
2021-11-12 $111.45 $111.73 $111.31 $111.49 $109.42 7,536
2021-11-11 $110.81 $111.43 $110.73 $111.39 $109.32 10,570
2021-11-10 $111.81 $111.98 $111.31 $111.34 $109.27 28,603
2021-11-09 $111.09 $111.91 $111.09 $111.55 $109.47 5,492
2021-11-08 $111.00 $111.26 $110.94 $111.26 $109.19 3,173
2021-11-05 $111.59 $111.71 $111.29 $111.31 $109.24 3,876
2021-11-04 $112.02 $112.22 $110.69 $110.92 $108.86 3,053
2021-11-03 $111.57 $112.21 $111.57 $112.10 $110.02 4,813
2021-11-02 $111.14 $111.98 $111.14 $111.53 $109.45 5,794
2021-11-01 $110.32 $111.20 $109.43 $111.20 $109.13 46,828
2021-10-29 $111.04 $111.08 $110.21 $110.40 $108.35 3,319
2021-10-28 $110.31 $111.48 $110.31 $111.48 $109.40 2,705
2021-10-27 $110.67 $110.93 $109.94 $109.94 $107.90 5,620
2021-10-26 $110.38 $110.95 $110.38 $110.68 $108.62 8,056
2021-10-25 $110.25 $110.53 $109.29 $110.22 $108.17 4,897
2021-10-22 $109.92 $110.42 $109.92 $110.10 $108.06 2,804
2021-10-21 $109.19 $109.55 $109.18 $109.55 $107.51 3,859
2021-10-20 $108.00 $109.21 $108.00 $109.21 $107.18 8,330
2021-10-19 $107.92 $108.17 $107.50 $107.57 $105.57 4,826
2021-10-18 $107.51 $107.74 $107.43 $107.43 $105.43 28,162
2021-10-15 $108.25 $108.25 $107.04 $107.38 $105.38 4,156
2021-10-14 $107.04 $107.45 $106.89 $107.41 $105.41 3,230
2021-10-13 $105.42 $106.23 $105.42 $106.23 $104.26 3,236
2021-10-12 $104.45 $106.00 $104.45 $105.57 $103.61 2,580
2021-10-11 $103.61 $104.32 $103.61 $104.26 $102.32 3,306
2021-10-08 $105.25 $105.25 $104.00 $104.03 $102.09 3,167
2021-10-07 $105.41 $105.96 $104.99 $104.99 $103.04 4,119
2021-10-06 $103.31 $104.74 $102.52 $104.74 $102.79 13,288
2021-10-05 $103.73 $104.16 $103.27 $103.68 $101.75 6,959
2021-10-04 $104.42 $104.69 $103.91 $104.48 $102.54 10,316
2021-10-01 $103.39 $104.96 $103.10 $104.29 $102.35 75,043
2021-09-30 $105.16 $105.16 $103.12 $103.12 $101.20 4,851
2021-09-29 $103.86 $105.18 $103.86 $104.62 $102.67 6,760
2021-09-28 $103.99 $104.11 $103.13 $103.88 $101.95 12,230
2021-09-27 $106.19 $106.19 $104.27 $104.27 $102.33 3,750
2021-09-24 $106.42 $106.42 $106.02 $106.04 $104.07 1,759
2021-09-23 $108.30 $108.30 $107.34 $107.34 $105.35 5,866
2021-09-22 $107.58 $108.38 $107.58 $107.96 $105.95 3,724
2021-09-21 $107.72 $108.23 $107.17 $107.17 $105.18 5,029
2021-09-20 $106.49 $107.49 $105.93 $107.11 $105.12 5,398
2021-09-17 $109.10 $109.10 $107.93 $108.03 $105.42 4,195
2021-09-16 $108.90 $109.42 $108.45 $109.05 $106.42 9,031
2021-09-15 $108.93 $109.13 $108.91 $108.91 $106.28 6,807
2021-09-14 $109.08 $109.24 $108.40 $108.69 $106.06 6,081
2021-09-13 $108.84 $109.63 $108.66 $108.87 $106.24 8,258
2021-09-10 $109.99 $109.99 $108.37 $108.37 $105.75 5,548
2021-09-09 $111.66 $111.66 $109.94 $109.94 $107.28 25,978
2021-09-08 $111.43 $112.60 $111.43 $112.39 $109.67 2,999
2021-09-07 $113.00 $113.00 $111.19 $111.59 $108.89 5,594
2021-09-03 $112.54 $113.01 $111.75 $113.01 $110.28 3,959
2021-09-02 $112.21 $112.78 $111.66 $112.78 $110.06 4,539
2021-09-01 $110.73 $112.06 $110.73 $112.05 $109.34 15,560
2021-08-31 $109.81 $110.38 $109.81 $110.38 $107.71 2,063
2021-08-30 $108.64 $109.88 $108.64 $109.88 $107.23 7,282
2021-08-27 $107.97 $108.87 $107.97 $108.64 $106.01 2,934
2021-08-26 $107.68 $107.70 $107.53 $107.53 $104.93 3,079
2021-08-25 $107.39 $107.44 $107.39 $107.42 $104.83 1,529
2021-08-24 $108.19 $108.19 $107.35 $107.52 $104.92 3,959
2021-08-23 $108.56 $108.80 $108.10 $108.14 $105.53 3,964
2021-08-20 $108.36 $108.93 $108.36 $108.59 $105.97 10,028
2021-08-19 $106.79 $108.05 $106.79 $107.99 $105.38 4,166
2021-08-18 $108.44 $108.44 $107.38 $107.38 $104.79 1,439
2021-08-17 $107.75 $108.41 $107.71 $108.41 $105.79 38,609
2021-08-16 $108.15 $108.64 $108.10 $108.24 $105.62 5,044
2021-08-13 $108.11 $108.36 $107.82 $108.30 $105.69 2,514
2021-08-12 $107.83 $107.83 $107.39 $107.73 $105.13 2,978
2021-08-11 $107.19 $107.50 $107.19 $107.42 $104.82 26,024
2021-08-10 $108.49 $108.49 $106.69 $106.69 $104.11 4,942
2021-08-09 $108.68 $108.68 $107.94 $108.07 $105.46 2,385
2021-08-06 $109.18 $109.19 $108.75 $108.75 $106.12 4,069
2021-08-05 $108.00 $108.84 $108.00 $108.84 $106.21 2,251
2021-08-04 $108.42 $108.42 $107.44 $107.73 $105.13 5,049
2021-08-03 $108.25 $108.30 $107.73 $108.30 $105.68 6,503
2021-08-02 $108.82 $109.40 $108.13 $108.13 $105.52 9,688
2021-07-30 $108.65 $108.89 $108.47 $108.47 $105.85 1,505
2021-07-29 $108.72 $108.88 $108.34 $108.34 $105.72 4,660
2021-07-28 $108.93 $108.93 $108.30 $108.48 $105.85 2,121
2021-07-27 $107.90 $108.81 $107.88 $108.68 $106.05 6,032
2021-07-26 $108.43 $108.43 $107.66 $108.07 $105.45 7,818
2021-07-23 $107.79 $108.29 $107.65 $108.29 $105.68 2,954
2021-07-22 $106.95 $107.18 $106.95 $107.15 $104.56 2,865
2021-07-21 $108.85 $108.87 $108.14 $108.14 $105.53 3,403
2021-07-20 $107.80 $108.76 $107.80 $108.36 $105.74 2,042
2021-07-19 $107.21 $107.21 $105.49 $105.97 $103.41 10,908
2021-07-16 $108.17 $108.44 $107.79 $107.79 $105.19 2,810
2021-07-15 $107.57 $107.67 $107.29 $107.67 $105.07 2,626
2021-07-14 $106.75 $107.69 $106.60 $107.46 $104.86 6,384
2021-07-13 $107.51 $107.65 $106.57 $106.57 $104.00 2,164
2021-07-12 $107.00 $107.97 $107.00 $107.97 $105.36 4,422
2021-07-09 $106.19 $107.07 $106.19 $107.07 $104.48 2,653
2021-07-08 $105.39 $105.92 $105.11 $105.41 $102.86 18,107
2021-07-07 $105.60 $106.09 $105.42 $105.76 $103.21 15,043
2021-07-06 $104.06 $105.52 $104.06 $105.40 $102.85 16,606
2021-07-02 $104.35 $104.50 $104.02 $104.34 $101.82 31,037
2021-07-01 $103.47 $104.66 $103.47 $103.86 $101.35 28,626
2021-06-30 $104.43 $104.62 $103.54 $103.54 $101.03 125,294
2021-06-29 $104.71 $104.71 $104.06 $104.06 $101.55 3,091
2021-06-28 $105.07 $105.07 $103.87 $104.22 $101.70 3,102
2021-06-25 $104.08 $104.68 $104.08 $104.65 $102.12 3,306
2021-06-24 $104.07 $104.07 $103.27 $103.77 $101.26 17,858
2021-06-23 $104.01 $104.43 $103.96 $103.96 $101.45 7,910
2021-06-22 $104.92 $104.92 $104.13 $104.28 $101.76 6,890
2021-06-21 $103.13 $104.93 $103.13 $104.63 $102.11 5,717
2021-06-18 $104.34 $104.61 $103.60 $103.60 $100.44 4,659
2021-06-17 $104.84 $105.11 $104.49 $105.11 $101.90 3,392
2021-06-16 $106.42 $106.47 $105.04 $105.04 $101.84 4,020
2021-06-15 $107.05 $107.05 $106.10 $106.10 $102.86 3,999
2021-06-14 $106.75 $107.01 $106.49 $107.01 $103.74 2,286
2021-06-11 $107.29 $107.29 $106.27 $106.55 $103.30 3,620
2021-06-10 $106.38 $107.45 $106.38 $107.21 $103.94 4,608
2021-06-09 $106.45 $106.69 $106.36 $106.36 $103.11 3,424
2021-06-08 $105.42 $106.31 $105.42 $106.05 $102.81 6,405
2021-06-07 $104.51 $105.53 $104.51 $105.33 $102.12 5,323
2021-06-04 $103.65 $103.65 $103.12 $103.56 $100.40 4,436
2021-06-03 $103.10 $103.64 $103.10 $103.50 $100.34 6,761
2021-06-02 $103.08 $103.78 $103.04 $103.78 $100.61 3,223
2021-06-01 $101.67 $102.49 $101.29 $102.49 $99.36 16,389
2021-05-28 $100.91 $101.00 $100.85 $100.91 $97.83 2,162
2021-05-27 $100.72 $100.92 $100.27 $100.28 $97.23 4,550
2021-05-26 $100.73 $101.11 $100.45 $100.70 $97.63 5,336
2021-05-25 $100.16 $100.66 $100.16 $100.39 $97.32 7,543
2021-05-24 $99.70 $100.67 $99.70 $100.34 $97.28 14,374
2021-05-21 $99.55 $99.55 $98.92 $99.21 $96.19 5,188
2021-05-20 $98.38 $99.50 $98.38 $99.29 $96.26 4,492
2021-05-19 $98.12 $98.25 $97.13 $98.25 $95.25 22,150
2021-05-18 $98.28 $99.09 $98.11 $98.76 $95.75 6,499
2021-05-17 $98.70 $98.71 $98.39 $98.58 $95.57 6,647
2021-05-14 $97.95 $98.70 $97.95 $98.54 $95.54 2,085
2021-05-13 $96.55 $97.95 $96.55 $97.53 $94.55 5,150
2021-05-12 $98.09 $98.21 $96.21 $96.21 $93.27 8,001
2021-05-11 $98.36 $98.52 $97.88 $98.42 $95.41 5,613
2021-05-10 $100.16 $100.41 $99.73 $99.73 $96.69 5,199
2021-05-07 $98.94 $99.60 $98.94 $99.60 $96.56 2,712
2021-05-06 $98.13 $98.60 $98.09 $98.52 $95.51 5,916
2021-05-05 $98.13 $98.21 $97.71 $98.05 $95.05 3,380
2021-05-04 $100.08 $100.40 $99.12 $99.57 $96.53 14,367
2021-05-03 $101.19 $101.19 $100.15 $100.24 $97.18 14,478
2021-04-30 $99.86 $100.78 $99.86 $100.78 $97.71 3,933
2021-04-29 $100.09 $100.41 $99.69 $100.08 $97.02 4,611
2021-04-28 $99.65 $99.87 $99.00 $99.46 $96.43 5,174
2021-04-27 $99.67 $99.97 $99.66 $99.69 $96.65 13,585
2021-04-26 $100.00 $100.32 $99.85 $99.85 $96.81 13,431
2021-04-23 $99.27 $99.82 $99.16 $99.65 $96.61 4,793
2021-04-22 $99.74 $99.98 $98.74 $99.17 $96.14 8,340
2021-04-21 $98.74 $99.73 $98.74 $99.55 $96.52 6,134
2021-04-20 $98.90 $99.28 $98.73 $99.12 $96.10 5,264
2021-04-19 $97.68 $97.99 $97.58 $97.99 $95.00 16,866
2021-04-16 $98.08 $98.08 $97.44 $97.79 $94.80 4,308
2021-04-15 $96.54 $97.51 $96.37 $97.51 $94.53 18,345
2021-04-14 $96.69 $96.76 $95.83 $95.83 $92.90 3,683
2021-04-13 $95.89 $96.54 $95.89 $96.48 $93.54 4,288
2021-04-12 $95.35 $95.79 $94.75 $95.79 $92.87 12,243
2021-04-09 $95.33 $95.41 $95.10 $95.36 $92.45 5,234
2021-04-08 $96.19 $96.19 $95.44 $95.44 $92.53 5,718
2021-04-07 $95.90 $95.90 $95.31 $95.86 $92.93 11,239
2021-04-06 $95.18 $95.75 $95.08 $95.75 $92.83 23,839
2021-04-05 $95.72 $95.72 $94.47 $95.32 $92.41 22,785
2021-04-01 $93.94 $95.16 $93.87 $95.16 $92.26 49,507
2021-03-31 $93.77 $94.11 $93.22 $93.54 $90.69 4,252
2021-03-30 $94.18 $94.28 $93.87 $93.87 $91.00 2,508
2021-03-29 $94.50 $94.50 $93.48 $94.01 $91.14 6,676
2021-03-26 $93.03 $94.33 $93.03 $94.33 $91.45 10,550
2021-03-25 $91.62 $92.60 $90.55 $92.41 $89.60 13,170
2021-03-24 $91.95 $92.57 $91.78 $91.78 $88.98 2,451
2021-03-23 $92.27 $92.42 $91.68 $91.93 $89.13 4,270
2021-03-22 $91.58 $92.21 $91.58 $92.04 $89.23 3,224
2021-03-19 $92.99 $93.54 $92.11 $92.11 $88.72 6,650
2021-03-18 $93.79 $93.89 $93.09 $93.50 $90.06 7,090
2021-03-17 $93.72 $94.18 $93.30 $94.17 $90.70 5,160
2021-03-16 $94.26 $94.33 $93.77 $94.13 $90.66 9,075
2021-03-15 $93.35 $94.55 $93.27 $94.25 $90.78 5,808
2021-03-12 $91.10 $92.99 $91.10 $92.99 $89.56 6,357
2021-03-11 $91.09 $91.88 $91.09 $91.39 $88.03 4,373
2021-03-10 $90.07 $90.93 $90.06 $90.49 $87.16 4,393
2021-03-09 $89.85 $90.19 $89.54 $89.60 $86.30 8,096
2021-03-08 $88.21 $89.92 $88.21 $89.06 $85.78 19,699
2021-03-05 $87.46 $88.12 $86.18 $88.12 $84.87 2,701
2021-03-04 $88.11 $88.27 $86.35 $87.06 $83.85 6,648
2021-03-03 $88.39 $88.60 $87.99 $88.04 $84.80 4,474
2021-03-02 $88.68 $88.83 $87.79 $88.36 $85.11 10,361
2021-03-01 $90.42 $90.59 $89.11 $89.12 $85.84 5,588
2021-02-26 $90.44 $90.58 $89.02 $89.02 $85.74 3,609
2021-02-25 $92.24 $92.50 $90.25 $90.49 $87.16 7,918
2021-02-24 $91.17 $92.14 $91.17 $92.08 $88.69 4,161
2021-02-23 $91.05 $91.41 $91.02 $91.41 $88.05 3,695
2021-02-22 $90.08 $91.16 $90.00 $90.85 $87.50 7,827
2021-02-19 $90.01 $90.48 $90.01 $90.16 $86.84 5,345
2021-02-18 $89.79 $89.79 $89.66 $89.78 $86.47 2,757
2021-02-17 $89.87 $89.98 $89.42 $89.98 $86.66 4,444
2021-02-16 $90.29 $90.29 $89.62 $89.97 $86.65 3,766
2021-02-12 $90.49 $90.69 $90.22 $90.69 $87.35 3,119
2021-02-11 $90.49 $90.83 $90.25 $90.61 $87.27 3,812
2021-02-10 $91.06 $91.13 $90.23 $90.42 $87.09 2,858
2021-02-09 $89.90 $90.04 $89.50 $89.94 $86.63 4,664
2021-02-08 $89.74 $89.74 $89.00 $89.66 $86.35 5,436
2021-02-05 $89.58 $89.58 $89.13 $89.33 $86.04 3,217
2021-02-04 $88.38 $89.18 $88.38 $88.94 $85.66 3,699
2021-02-03 $88.80 $88.80 $87.41 $88.57 $85.31 11,383
2021-02-02 $88.53 $88.95 $88.31 $88.70 $85.43 3,153
2021-02-01 $85.99 $88.18 $85.99 $88.18 $84.94 9,226
2021-01-29 $87.36 $87.37 $85.94 $86.41 $83.23 4,977
2021-01-28 $87.21 $88.06 $87.21 $87.32 $84.11 3,454
2021-01-27 $87.28 $87.28 $86.24 $86.64 $83.45 8,238
2021-01-26 $87.82 $88.25 $87.77 $88.25 $85.00 5,456
2021-01-25 $87.33 $87.88 $87.18 $87.55 $84.33 3,074
2021-01-22 $86.02 $87.14 $86.02 $87.11 $83.90 5,175
2021-01-21 $86.97 $87.00 $86.25 $86.95 $83.75 88,277
2021-01-20 $85.71 $87.69 $85.71 $87.43 $84.21 5,568
2021-01-19 $86.20 $86.20 $85.60 $85.74 $82.58 8,312
2021-01-15 $84.70 $86.20 $84.70 $86.20 $83.02 9,455
2021-01-14 $84.75 $85.52 $84.75 $85.18 $82.04 6,411
2021-01-13 $83.24 $84.68 $83.24 $84.67 $81.55 14,003
2021-01-12 $83.07 $83.53 $82.65 $83.52 $80.44 7,517
2021-01-11 $83.96 $84.01 $83.07 $83.36 $80.29 5,320
2021-01-08 $84.04 $84.80 $84.04 $84.65 $81.53 4,216
2021-01-07 $83.95 $84.09 $83.35 $83.92 $80.83 3,703
2021-01-06 $83.89 $84.38 $83.62 $84.11 $81.01 3,522
2021-01-05 $83.81 $84.46 $83.81 $83.98 $80.89 6,070
2021-01-04 $86.86 $86.86 $83.87 $83.94 $80.85 20,388
2020-12-31 $85.60 $86.86 $85.52 $86.86 $83.66 13,799
2020-12-30 $85.41 $86.43 $85.41 $85.93 $82.76 8,180
2020-12-29 $86.18 $86.49 $85.33 $85.49 $82.34 5,625
2020-12-28 $86.08 $86.18 $85.70 $86.18 $83.01 2,957
2020-12-24 $84.96 $85.42 $84.72 $85.42 $82.27 3,450
2020-12-23 $85.40 $86.10 $84.80 $84.83 $81.71 8,157
2020-12-22 $84.59 $85.34 $84.59 $85.34 $82.20 3,493
2020-12-21 $83.96 $84.73 $83.96 $84.62 $81.50 5,818
2020-12-18 $87.66 $87.66 $85.74 $85.99 $82.14 4,948
2020-12-17 $86.86 $87.77 $86.86 $87.77 $83.84 8,877
2020-12-16 $86.81 $87.34 $86.47 $86.84 $82.96 4,836
2020-12-15 $85.37 $86.80 $85.34 $86.80 $82.92 3,774
2020-12-14 $86.05 $86.60 $84.99 $85.02 $81.22 5,519
2020-12-11 $84.87 $85.42 $84.81 $85.42 $81.60 3,727
2020-12-10 $85.37 $85.72 $85.11 $85.36 $81.54 4,017
2020-12-09 $86.35 $86.35 $85.41 $85.84 $82.00 3,617
2020-12-08 $86.14 $86.86 $86.14 $86.44 $82.57 5,429
2020-12-07 $87.59 $87.59 $86.63 $86.81 $82.93 8,644
2020-12-04 $86.65 $87.57 $86.65 $87.55 $83.63 5,940
2020-12-03 $85.68 $86.59 $85.68 $86.46 $82.59 5,084
2020-12-02 $86.11 $86.20 $85.69 $85.69 $81.86 11,803
2020-12-01 $86.12 $86.56 $86.12 $86.50 $82.63 6,655
2020-11-30 $86.00 $86.12 $85.23 $85.45 $81.63 5,615
2020-11-27 $86.83 $86.83 $85.95 $86.18 $82.32 8,348
2020-11-25 $86.38 $86.84 $86.19 $86.73 $82.85 7,095
2020-11-24 $86.97 $87.64 $86.65 $86.69 $82.81 4,656
2020-11-23 $86.83 $87.17 $86.26 $86.26 $82.41 5,289
2020-11-20 $87.00 $87.00 $86.25 $86.33 $82.47 2,273
2020-11-19 $86.59 $86.87 $85.87 $86.78 $82.90 4,586
2020-11-18 $88.51 $88.75 $86.45 $86.45 $82.58 6,358
2020-11-17 $87.68 $88.49 $87.25 $88.18 $84.24 3,382
2020-11-16 $89.41 $89.41 $87.76 $88.11 $84.17 5,561
2020-11-13 $85.95 $87.45 $85.95 $87.45 $83.54 4,821
2020-11-12 $86.31 $86.31 $84.88 $85.13 $81.32 2,621
2020-11-11 $85.38 $86.17 $85.38 $86.17 $82.31 3,312
2020-11-10 $84.49 $85.63 $84.49 $85.63 $81.80 3,340
2020-11-09 $85.66 $89.10 $84.24 $84.24 $80.47 7,637
2020-11-06 $82.78 $82.78 $81.51 $81.74 $78.08 4,542
2020-11-05 $82.51 $82.80 $82.00 $82.29 $78.61 3,554
2020-11-04 $82.09 $83.15 $81.61 $82.04 $78.37 1,530
2020-11-03 $81.13 $81.99 $81.13 $81.99 $78.33 20,427
2020-11-02 $79.06 $80.11 $78.79 $80.11 $76.53 7,282
2020-10-30 $78.73 $78.73 $77.51 $78.13 $74.63 9,348
2020-10-29 $78.15 $79.37 $77.55 $78.99 $75.45 4,339
2020-10-28 $78.72 $79.29 $77.81 $77.92 $74.43 6,573
2020-10-27 $81.64 $81.64 $80.02 $80.02 $76.44 3,989
2020-10-26 $81.62 $81.62 $80.59 $81.27 $77.64 3,346
2020-10-23 $82.13 $82.43 $81.97 $82.43 $78.74 4,881
2020-10-22 $82.10 $82.18 $81.76 $81.94 $78.27 2,423
2020-10-21 $82.08 $82.08 $81.64 $81.96 $78.29 2,821
2020-10-20 $81.84 $82.61 $81.84 $82.18 $78.50 7,687
2020-10-19 $82.88 $82.88 $81.40 $81.41 $77.76 6,041
2020-10-16 $83.91 $83.91 $82.89 $82.89 $79.18 3,673
2020-10-15 $82.20 $83.99 $82.20 $83.37 $79.64 4,767
2020-10-14 $84.23 $84.23 $82.98 $82.98 $79.27 2,307
2020-10-13 $84.98 $84.98 $83.95 $84.02 $80.27 3,895
2020-10-12 $84.90 $85.54 $84.90 $85.43 $81.61 2,568
2020-10-09 $86.12 $86.12 $84.75 $85.01 $81.20 4,960
2020-10-08 $84.90 $85.33 $84.90 $85.33 $81.51 4,107
2020-10-07 $84.61 $84.61 $83.80 $84.08 $80.32 2,741
2020-10-06 $84.77 $85.12 $83.70 $84.00 $80.24 8,286
2020-10-05 $83.11 $84.50 $83.11 $84.50 $80.72 4,327
2020-10-02 $81.33 $84.17 $81.33 $84.17 $80.40 2,761
2020-10-01 $81.35 $82.51 $81.10 $82.51 $78.82 5,220
2020-09-30 $81.10 $81.39 $80.47 $81.07 $77.44 27,020
2020-09-29 $81.10 $81.10 $80.14 $80.73 $77.12 4,988
2020-09-28 $80.83 $81.59 $80.83 $81.25 $77.61 3,594
2020-09-25 $77.69 $79.65 $77.69 $79.65 $76.09 3,853
2020-09-24 $77.70 $78.98 $77.57 $78.13 $74.64 3,128
2020-09-23 $80.02 $80.02 $77.74 $77.74 $74.26 5,144
2020-09-22 $80.55 $80.66 $80.08 $80.08 $76.50 5,255
2020-09-21 $79.04 $79.72 $78.78 $79.00 $75.47 8,738
2020-09-18 $82.60 $82.78 $82.06 $82.07 $77.77 35,102
2020-09-17 $84.52 $84.86 $83.57 $83.91 $79.51 6,408
2020-09-16 $85.61 $86.29 $85.51 $85.51 $81.03 3,357
2020-09-15 $84.77 $85.76 $84.77 $85.22 $80.75 4,353
2020-09-14 $82.97 $84.33 $82.97 $84.33 $79.91 3,413
2020-09-11 $82.29 $82.41 $81.48 $82.19 $77.88 28,163
2020-09-10 $83.59 $83.59 $82.65 $82.72 $78.39 15,626
2020-09-09 $84.51 $84.51 $83.54 $83.71 $79.32 29,191
2020-09-08 $82.91 $83.24 $82.55 $82.90 $78.55 9,062
2020-09-04 $84.51 $84.55 $82.80 $84.00 $79.60 5,449
2020-09-03 $85.45 $85.45 $83.94 $84.32 $79.90 3,812
2020-09-02 $83.76 $85.42 $83.76 $85.33 $80.86 9,667
2020-09-01 $83.31 $83.80 $83.31 $83.61 $79.23 19,712
2020-08-31 $83.89 $83.89 $83.53 $83.79 $79.40 3,935
2020-08-28 $83.59 $84.50 $83.59 $84.50 $80.07 5,712
2020-08-27 $83.90 $84.25 $83.78 $84.07 $79.66 3,874
2020-08-26 $83.23 $83.23 $82.29 $82.69 $78.35 3,741
2020-08-25 $83.50 $83.50 $82.93 $83.39 $79.02 16,137
2020-08-24 $83.02 $83.20 $82.01 $83.20 $78.84 10,835
2020-08-21 $82.57 $82.88 $81.98 $82.88 $78.54 5,398
2020-08-20 $82.85 $83.06 $82.69 $82.79 $78.45 4,347
2020-08-19 $83.53 $83.53 $81.82 $81.82 $77.53 3,276
2020-08-18 $83.29 $83.77 $83.14 $83.48 $79.11 5,193
2020-08-17 $83.17 $83.90 $83.00 $83.88 $79.48 10,113
2020-08-14 $82.99 $83.80 $82.99 $83.12 $78.76 2,344
2020-08-13 $84.13 $84.52 $83.13 $83.13 $78.77 7,531
2020-08-12 $83.85 $84.24 $83.62 $84.24 $79.82 2,668
2020-08-11 $85.62 $85.62 $83.24 $83.24 $78.87 13,583
2020-08-10 $85.00 $85.04 $84.55 $84.62 $80.18 4,384
2020-08-07 $84.00 $84.67 $83.87 $84.62 $80.18 2,014
2020-08-06 $83.63 $83.71 $83.37 $83.56 $79.18 2,782
2020-08-05 $83.98 $83.98 $83.16 $83.44 $79.07 18,705
2020-08-04 $83.72 $84.05 $83.67 $83.96 $79.56 13,348
2020-08-03 $83.62 $83.62 $82.45 $82.69 $78.36 14,850
2020-07-31 $83.26 $83.59 $82.65 $83.59 $79.21 4,594
2020-07-30 $82.96 $83.97 $82.96 $83.93 $79.53 6,493
2020-07-29 $82.99 $84.41 $82.99 $84.41 $79.98 3,293
2020-07-28 $81.54 $83.24 $81.54 $82.83 $78.48 3,491
2020-07-27 $80.55 $81.21 $79.77 $81.21 $76.95 4,392
2020-07-24 $80.49 $80.67 $80.31 $80.31 $76.10 4,656
2020-07-23 $81.06 $81.37 $80.00 $80.81 $76.58 8,236
2020-07-22 $79.61 $81.22 $79.61 $81.22 $76.96 2,281
2020-07-21 $80.93 $80.93 $79.87 $79.87 $75.68 2,467
2020-07-20 $80.67 $80.67 $79.67 $79.88 $75.69 4,400
2020-07-17 $79.76 $81.07 $79.69 $80.82 $76.58 3,696
2020-07-16 $80.45 $80.45 $79.47 $79.73 $75.55 7,611
2020-07-15 $81.06 $81.06 $80.33 $80.59 $76.37 33,948
2020-07-14 $79.47 $79.91 $79.34 $79.91 $75.72 4,834
2020-07-13 $80.58 $80.58 $79.25 $79.33 $75.17 13,216
2020-07-10 $80.01 $80.31 $79.80 $80.31 $76.10 2,596
2020-07-09 $79.77 $80.00 $79.08 $79.99 $75.80 6,119
2020-07-08 $80.67 $80.67 $80.17 $80.40 $76.19 5,989
2020-07-07 $81.31 $81.52 $80.51 $80.51 $76.29 21,756
2020-07-06 $83.55 $83.55 $82.17 $82.17 $77.86 3,896
2020-07-02 $82.10 $82.84 $81.99 $82.29 $77.98 3,949
2020-07-01 $81.39 $82.77 $81.39 $82.61 $78.28 4,051
2020-06-30 $79.98 $80.74 $79.98 $80.64 $76.41 7,454
2020-06-29 $79.32 $79.67 $78.41 $79.67 $75.49 6,685
2020-06-26 $79.27 $79.56 $78.20 $78.20 $74.10 8,968
2020-06-25 $78.23 $79.65 $78.23 $79.65 $75.47 4,457
2020-06-24 $79.87 $79.87 $76.95 $78.74 $74.61 4,122
2020-06-23 $82.35 $82.35 $80.93 $80.97 $76.73 19,074
2020-06-22 $80.39 $81.31 $80.02 $81.20 $76.94 13,319
2020-06-19 $83.43 $83.43 $82.10 $82.10 $77.18 3,871
2020-06-18 $83.45 $83.45 $82.80 $83.09 $78.11 3,509
2020-06-17 $85.60 $85.60 $84.19 $84.19 $79.15 4,019
2020-06-16 $86.53 $86.53 $85.11 $85.41 $80.30 3,117
2020-06-15 $80.00 $84.09 $80.00 $83.57 $78.57 19,129
2020-06-12 $82.37 $82.81 $80.45 $82.61 $77.66 11,171
2020-06-11 $81.43 $81.45 $79.82 $79.82 $75.04 55,425
2020-06-10 $86.62 $86.62 $84.89 $85.20 $80.10 44,749
2020-06-09 $87.17 $87.55 $86.50 $87.14 $81.92 128,074
2020-06-08 $87.90 $88.56 $87.55 $88.56 $83.26 5,594
2020-06-05 $86.17 $87.44 $86.17 $86.34 $81.17 14,897
2020-06-04 $84.52 $84.52 $82.81 $83.31 $78.32 6,161
2020-06-03 $82.84 $84.72 $82.84 $84.40 $79.35 6,172
2020-06-02 $82.07 $82.14 $81.51 $81.87 $76.97 6,270
2020-06-01 $79.46 $81.80 $79.46 $81.45 $76.57 11,389
2020-05-29 $79.60 $79.96 $79.11 $79.54 $74.78 6,311
2020-05-28 $80.83 $80.83 $79.77 $80.31 $75.50 3,800
2020-05-27 $79.87 $79.93 $78.09 $79.81 $75.03 27,401
2020-05-26 $77.85 $78.56 $77.75 $78.41 $73.72 9,452
2020-05-22 $74.75 $75.53 $74.74 $75.53 $71.01 5,076
2020-05-21 $74.21 $74.97 $74.18 $74.46 $70.00 8,792
2020-05-20 $74.80 $74.80 $74.16 $74.53 $70.07 11,622
2020-05-19 $74.19 $74.99 $74.14 $74.14 $69.70 10,372
2020-05-18 $73.12 $75.36 $73.12 $75.03 $70.54 7,831
2020-05-15 $69.90 $70.76 $69.49 $70.75 $66.51 23,181
2020-05-14 $69.91 $71.08 $68.32 $71.08 $66.82 87,215
2020-05-13 $71.69 $71.88 $70.62 $70.82 $66.58 14,104
2020-05-12 $75.50 $75.50 $72.60 $72.61 $68.26 7,036
2020-05-11 $76.71 $77.12 $75.84 $76.11 $71.55 5,160
2020-05-08 $76.13 $77.05 $76.13 $77.02 $72.41 8,944
2020-05-07 $75.02 $76.20 $75.02 $75.25 $70.74 6,651
2020-05-06 $76.01 $76.09 $74.41 $74.41 $69.95 4,112
2020-05-05 $75.93 $76.73 $75.73 $75.73 $71.20 6,887
2020-05-04 $75.36 $75.36 $73.77 $75.19 $70.69 6,809
2020-05-01 $76.73 $76.73 $74.94 $75.48 $70.96 4,245
2020-04-30 $77.31 $78.35 $77.02 $78.35 $73.66 8,324
2020-04-29 $79.93 $80.06 $79.08 $79.10 $74.36 8,427
2020-04-28 $78.79 $79.66 $78.09 $78.09 $73.41 5,829
2020-04-27 $75.54 $77.59 $75.54 $77.52 $72.88 6,277
2020-04-24 $74.20 $75.24 $74.06 $74.86 $70.38 6,810
2020-04-23 $75.34 $75.73 $74.63 $74.63 $70.16 3,472
2020-04-22 $74.77 $75.62 $74.77 $75.37 $70.86 3,843
2020-04-21 $74.00 $74.39 $73.29 $74.10 $69.66 10,218
2020-04-20 $77.40 $77.40 $75.52 $75.52 $71.00 13,482
2020-04-17 $78.45 $78.82 $77.65 $78.48 $73.78 8,044
2020-04-16 $77.15 $77.15 $75.49 $76.11 $71.55 40,962
2020-04-15 $78.16 $78.16 $76.40 $77.08 $72.46 6,984
2020-04-14 $79.14 $80.49 $79.14 $80.22 $75.42 25,012
2020-04-13 $80.98 $81.00 $77.43 $77.90 $73.24 13,084
2020-04-09 $80.41 $82.07 $79.82 $81.50 $76.62 37,644
2020-04-08 $73.04 $77.05 $72.28 $77.04 $72.43 11,851
2020-04-07 $74.50 $75.26 $71.95 $71.96 $67.65 16,218
2020-04-06 $68.55 $71.71 $68.55 $71.39 $67.12 12,231
2020-04-03 $66.92 $67.25 $64.94 $66.23 $62.26 23,504
2020-04-02 $66.99 $67.31 $65.67 $67.15 $63.13 25,881
2020-04-01 $68.91 $68.91 $65.68 $66.79 $62.79 10,216
2020-03-31 $72.80 $72.80 $70.07 $71.76 $67.46 33,823
2020-03-30 $72.21 $73.51 $70.49 $73.51 $69.11 42,760
2020-03-27 $69.96 $73.56 $68.83 $71.98 $67.67 13,957
2020-03-26 $67.16 $71.63 $67.01 $71.59 $67.30 48,986
2020-03-25 $65.01 $70.03 $63.53 $66.82 $62.82 25,620
2020-03-24 $60.95 $63.87 $60.72 $63.87 $60.05 35,578
2020-03-23 $61.53 $61.53 $57.16 $58.79 $55.27 36,062
2020-03-20 $66.08 $66.89 $61.99 $61.99 $57.59 33,603
2020-03-19 $64.35 $66.38 $63.41 $64.76 $60.17 31,325
2020-03-18 $69.37 $69.63 $62.24 $64.10 $59.55 64,465
2020-03-17 $68.43 $71.67 $66.35 $70.80 $65.78 61,229
2020-03-16 $73.97 $74.62 $67.75 $67.75 $62.95 55,946
2020-03-13 $80.25 $82.69 $76.35 $81.78 $75.98 19,393
2020-03-12 $79.43 $79.66 $75.10 $76.33 $70.92 66,131
2020-03-11 $88.11 $88.11 $83.63 $84.35 $78.37 53,845
2020-03-10 $88.58 $90.00 $85.34 $89.68 $83.32 42,296
2020-03-09 $88.88 $89.05 $86.40 $86.66 $80.51 34,720
2020-03-06 $93.13 $93.64 $90.70 $93.64 $87.00 6,300
2020-03-05 $95.89 $96.51 $94.23 $95.02 $88.28 27,794
2020-03-04 $96.19 $97.53 $95.90 $97.40 $90.49 24,240
2020-03-03 $94.37 $96.36 $93.25 $93.88 $87.22 23,974
2020-03-02 $90.70 $93.82 $90.25 $93.82 $87.17 17,021
2020-02-28 $90.05 $90.68 $87.59 $89.97 $83.59 44,375
2020-02-27 $95.99 $96.24 $92.85 $92.85 $86.27 68,916
2020-02-26 $99.25 $99.76 $97.81 $97.81 $90.87 20,563
2020-02-25 $101.94 $101.97 $98.80 $99.00 $91.98 11,553
2020-02-24 $101.51 $102.77 $101.23 $101.71 $94.50 22,393
2020-02-21 $103.06 $103.25 $102.75 $103.05 $95.74 30,506
2020-02-20 $101.52 $102.77 $101.52 $102.77 $95.48 11,510
2020-02-19 $102.99 $102.99 $101.71 $101.71 $94.50 15,349
2020-02-18 $103.33 $103.33 $102.50 $102.89 $95.59 15,541
2020-02-14 $102.35 $103.07 $102.35 $103.07 $95.76 5,615
2020-02-13 $101.43 $102.24 $101.43 $102.14 $94.90 6,106
2020-02-12 $101.32 $101.73 $100.82 $101.44 $94.25 15,079
2020-02-11 $100.21 $101.25 $100.21 $100.90 $93.75 7,779
2020-02-10 $99.19 $99.90 $99.16 $99.90 $92.82 10,466
2020-02-07 $98.74 $98.98 $98.60 $98.82 $91.81 5,219
2020-02-06 $99.08 $99.09 $98.79 $98.79 $91.78 42,568
2020-02-05 $98.88 $99.09 $98.32 $98.51 $91.52 9,201
2020-02-04 $97.87 $98.85 $97.87 $98.51 $91.52 5,957
2020-02-03 $97.54 $98.10 $97.35 $97.35 $90.45 22,857
2020-01-31 $97.98 $97.98 $96.88 $97.18 $90.29 17,493
2020-01-30 $97.75 $98.36 $97.75 $98.26 $91.29 6,660
2020-01-29 $98.13 $98.47 $98.13 $98.21 $91.25 7,283
2020-01-28 $98.45 $98.76 $98.34 $98.60 $91.61 3,506
2020-01-27 $98.32 $98.41 $97.98 $98.24 $91.27 5,706
2020-01-24 $99.31 $99.31 $98.47 $98.64 $91.65 9,435
2020-01-23 $98.03 $98.96 $98.00 $98.94 $91.92 50,925
2020-01-22 $98.76 $99.05 $97.97 $98.16 $91.20 10,959
2020-01-21 $97.65 $98.70 $97.65 $98.70 $91.70 10,475
2020-01-17 $97.47 $98.03 $97.47 $97.67 $90.74 8,092
2020-01-16 $97.10 $97.66 $97.02 $97.66 $90.73 20,686
2020-01-15 $96.33 $97.01 $96.32 $96.75 $89.89 23,968
2020-01-14 $96.37 $96.37 $95.55 $96.03 $89.22 7,423
2020-01-13 $95.45 $96.36 $95.45 $96.34 $89.51 5,125
2020-01-10 $94.72 $95.18 $94.68 $95.16 $88.41 32,035
2020-01-09 $94.57 $94.60 $94.26 $94.32 $87.63 18,734
2020-01-08 $94.22 $94.61 $94.06 $94.43 $87.73 9,919
2020-01-07 $95.02 $95.02 $93.67 $94.10 $87.43 15,661
2020-01-06 $94.88 $95.54 $94.88 $95.27 $88.51 10,643
2020-01-03 $94.31 $95.31 $94.05 $95.15 $88.40 21,630
2020-01-02 $95.84 $95.84 $93.89 $94.23 $87.55 169,857
2019-12-31 $95.00 $95.76 $94.99 $95.76 $88.97 9,698
2019-12-30 $94.87 $95.07 $94.60 $95.00 $88.26 10,487
2019-12-27 $94.99 $95.00 $94.56 $95.00 $88.26 21,142
2019-12-26 $94.10 $94.58 $94.10 $94.58 $87.87 16,754
2019-12-24 $94.22 $94.29 $93.84 $94.10 $87.43 13,221
2019-12-23 $95.00 $95.00 $93.93 $93.93 $87.27 30,789
2019-12-20 $95.25 $95.61 $95.06 $95.33 $87.86 8,011
2019-12-19 $93.80 $94.76 $93.80 $94.76 $87.33 34,069
2019-12-18 $93.00 $94.03 $92.97 $93.87 $86.51 42,128
2019-12-17 $93.99 $93.99 $92.59 $92.60 $85.34 6,889
2019-12-16 $93.00 $93.75 $92.60 $93.59 $86.25 10,133
2019-12-13 $93.39 $93.39 $92.35 $92.95 $85.66 13,605
2019-12-12 $94.38 $94.38 $92.80 $92.93 $85.65 27,782
2019-12-11 $95.15 $95.15 $94.20 $94.31 $86.92 8,135
2019-12-10 $96.09 $96.09 $95.13 $95.27 $87.80 10,573
2019-12-09 $95.99 $96.07 $95.47 $95.89 $88.37 15,371
2019-12-06 $95.70 $96.10 $95.67 $95.67 $88.17 6,002
2019-12-05 $95.66 $95.66 $95.10 $95.56 $88.07 4,637
2019-12-04 $95.30 $95.87 $95.30 $95.52 $88.03 24,608
2019-12-03 $94.80 $95.30 $94.76 $95.25 $87.78 16,799
2019-12-02 $96.18 $96.18 $94.51 $94.52 $87.11 13,120
2019-11-29 $96.45 $96.81 $96.03 $96.03 $88.50 1,627
2019-11-27 $96.16 $96.46 $95.90 $96.46 $88.90 9,550
2019-11-26 $94.97 $95.94 $94.97 $95.94 $88.42 12,633
2019-11-25 $94.78 $95.01 $94.60 $94.68 $87.26 11,455
2019-11-22 $94.60 $94.60 $93.86 $94.34 $86.95 10,236
2019-11-21 $95.89 $95.89 $94.69 $94.69 $87.27 12,009
2019-11-20 $96.25 $96.25 $95.66 $96.01 $88.48 10,545
2019-11-19 $96.33 $96.33 $95.85 $96.09 $88.56 5,364
2019-11-18 $95.39 $96.25 $95.39 $95.85 $88.34 9,247
2019-11-15 $95.07 $95.32 $95.07 $95.32 $87.85 6,122
2019-11-14 $94.35 $94.83 $94.35 $94.83 $87.40 4,090
2019-11-13 $93.38 $94.24 $93.38 $94.09 $86.71 8,780
2019-11-12 $94.18 $94.46 $93.16 $93.16 $85.86 7,888
2019-11-11 $93.74 $94.06 $93.68 $93.93 $86.57 5,280
2019-11-08 $93.76 $94.19 $93.68 $93.71 $86.36 30,950
2019-11-07 $95.10 $95.10 $93.70 $93.89 $86.53 53,818
2019-11-06 $94.94 $95.31 $94.86 $95.03 $87.58 30,197
2019-11-05 $96.52 $96.52 $94.29 $94.73 $87.30 16,874
2019-11-04 $97.34 $97.34 $96.27 $96.43 $88.87 22,590
2019-11-01 $97.36 $97.66 $96.38 $97.10 $89.49 9,802
2019-10-31 $97.90 $97.90 $96.95 $97.32 $89.69 12,577
2019-10-30 $97.46 $97.46 $96.35 $97.42 $89.78 19,915
2019-10-29 $96.59 $97.25 $96.49 $96.73 $89.15 24,372
2019-10-28 $97.20 $97.20 $96.31 $96.41 $88.85 8,021
2019-10-25 $97.95 $97.95 $96.90 $96.95 $89.35 9,445
2019-10-24 $98.00 $98.14 $97.53 $97.95 $90.27 15,451
2019-10-23 $98.15 $98.15 $97.28 $97.98 $90.30 6,033
2019-10-22 $98.55 $98.55 $97.70 $97.76 $90.10 13,993
2019-10-21 $97.66 $98.07 $97.40 $98.07 $90.38 11,260
2019-10-18 $96.61 $97.48 $96.50 $97.40 $89.77 8,052
2019-10-17 $96.52 $96.69 $96.35 $96.54 $88.97 6,920
2019-10-16 $95.38 $95.94 $95.38 $95.93 $88.41 13,440
2019-10-15 $95.90 $95.98 $95.53 $95.97 $88.45 13,786
2019-10-14 $95.95 $95.95 $95.67 $95.89 $88.37 77,970
2019-10-11 $96.20 $96.52 $95.93 $95.93 $88.41 11,147
2019-10-10 $95.73 $96.13 $95.62 $95.98 $88.46 8,771
2019-10-09 $97.19 $97.19 $95.65 $95.87 $88.36 21,988
2019-10-08 $95.82 $96.10 $95.32 $95.73 $88.23 6,443
2019-10-07 $96.27 $96.37 $95.80 $96.13 $88.59 9,123
2019-10-04 $95.98 $96.35 $95.85 $96.27 $88.72 9,805
2019-10-03 $94.46 $95.87 $94.46 $95.70 $88.20 8,697
2019-10-02 $95.74 $95.74 $94.21 $94.60 $87.18 13,264
2019-10-01 $95.73 $95.73 $94.83 $95.09 $87.64 40,902
2019-09-30 $95.74 $96.13 $95.74 $95.80 $88.29 4,923
2019-09-27 $96.12 $96.12 $95.03 $95.54 $88.05 5,766
2019-09-26 $95.85 $96.31 $95.76 $96.12 $88.59 34,117
2019-09-25 $96.31 $96.31 $95.00 $95.33 $87.86 6,150
2019-09-24 $95.72 $95.84 $95.00 $95.26 $87.79 6,737
2019-09-23 $97.59 $97.59 $95.31 $95.39 $87.91 6,403
2019-09-20 $96.36 $96.41 $95.98 $96.02 $87.79 17,545
2019-09-19 $95.79 $96.14 $95.79 $95.98 $87.76 5,556
2019-09-18 $95.91 $95.91 $95.00 $95.58 $87.39 7,475
2019-09-17 $95.71 $95.99 $95.40 $95.91 $87.69 17,449
2019-09-16 $93.95 $94.86 $93.95 $94.86 $86.73 14,341
2019-09-13 $94.80 $95.23 $93.65 $93.91 $85.86 5,947
2019-09-12 $95.14 $95.31 $94.74 $94.94 $86.80 6,553
2019-09-11 $94.16 $94.50 $93.81 $94.39 $86.30 33,296
2019-09-10 $95.38 $95.38 $93.64 $94.31 $86.23 8,826
2019-09-09 $96.06 $96.06 $95.37 $95.59 $87.40 228,738
2019-09-06 $96.09 $96.49 $95.94 $96.18 $87.94 8,674
2019-09-05 $97.02 $97.02 $95.83 $96.05 $87.82 11,936
2019-09-04 $96.72 $96.90 $96.61 $96.82 $88.52 38,235
2019-09-03 $94.93 $96.10 $94.93 $96.08 $87.85 4,422
2019-08-30 $95.44 $95.44 $94.81 $94.99 $86.85 3,556
2019-08-29 $94.49 $95.02 $94.49 $94.82 $86.70 8,112
2019-08-28 $93.96 $94.36 $93.93 $94.19 $86.12 5,634
2019-08-27 $94.96 $94.96 $93.89 $93.97 $85.92 4,754
2019-08-26 $93.86 $94.27 $93.64 $94.24 $86.16 9,955
2019-08-23 $94.54 $95.23 $93.50 $93.53 $85.52 11,025
2019-08-22 $94.16 $94.79 $93.64 $94.71 $86.59 94,366
2019-08-21 $94.20 $94.34 $94.01 $94.20 $86.13 6,753
2019-08-20 $94.20 $94.58 $93.76 $93.84 $85.80 10,882
2019-08-19 $94.28 $94.63 $93.97 $94.60 $86.49 7,547
2019-08-16 $93.25 $93.92 $92.98 $93.80 $85.76 14,318
2019-08-15 $92.25 $93.05 $92.25 $93.02 $85.05 57,230
2019-08-14 $93.29 $93.29 $91.89 $91.89 $84.02 111,384
2019-08-13 $93.09 $93.42 $92.47 $93.21 $85.22 39,400
2019-08-12 $93.54 $93.54 $92.82 $92.82 $84.87 9,300
2019-08-09 $93.39 $93.51 $92.50 $93.35 $85.35 140,553
2019-08-08 $92.14 $93.41 $91.70 $93.37 $85.37 10,793
2019-08-07 $90.50 $92.36 $89.76 $91.86 $83.99 38,965
2019-08-06 $90.38 $91.55 $90.14 $91.00 $83.20 56,885
2019-08-05 $91.29 $91.29 $88.88 $90.00 $82.29 19,417
2019-08-02 $91.60 $91.85 $91.05 $91.71 $83.85 5,246
2019-08-01 $90.84 $91.77 $90.73 $91.28 $83.46 15,455
2019-07-31 $91.68 $92.37 $91.42 $91.44 $83.60 21,726
2019-07-30 $91.85 $91.85 $91.44 $91.64 $83.79 6,233
2019-07-29 $91.12 $91.24 $90.99 $91.00 $83.20 3,923
2019-07-26 $90.74 $90.74 $90.25 $90.61 $82.85 1,084
2019-07-25 $90.54 $90.54 $90.22 $90.26 $82.53 3,281
2019-07-24 $90.71 $90.95 $90.47 $90.83 $83.05 5,614
2019-07-23 $89.74 $90.71 $89.74 $90.71 $82.94 1,409
2019-07-22 $90.13 $90.13 $89.54 $89.79 $82.10 2,508
2019-07-19 $91.54 $91.54 $89.86 $89.86 $82.16 5,097
2019-07-18 $91.56 $91.58 $91.38 $91.38 $83.55 5,065
2019-07-17 $91.41 $91.52 $91.06 $91.52 $83.68 909
2019-07-16 $91.69 $91.93 $91.69 $91.81 $83.94 3,187
2019-07-15 $92.76 $92.76 $91.96 $91.99 $84.11 5,512
2019-07-12 $92.12 $92.64 $91.53 $91.94 $84.06 6,211
2019-07-11 $93.05 $93.05 $92.06 $92.30 $84.39 8,943
2019-07-10 $93.37 $93.42 $92.84 $93.33 $85.33 9,585
2019-07-09 $92.10 $92.91 $92.10 $92.91 $84.95 5,262
2019-07-08 $92.20 $92.60 $92.03 $92.45 $84.53 2,716
2019-07-05 $92.06 $92.39 $90.96 $91.96 $84.08 10,852
2019-07-03 $91.77 $92.46 $91.77 $92.38 $84.46 3,987
2019-07-02 $89.94 $91.37 $89.94 $91.37 $83.54 30,267
2019-07-01 $91.44 $91.44 $88.68 $89.74 $82.05 50,004
2019-06-28 $89.26 $90.23 $89.26 $89.78 $82.09 5,325
2019-06-27 $89.28 $89.50 $89.28 $89.46 $81.79 13,486
2019-06-26 $90.82 $90.82 $88.45 $88.63 $81.04 65,208
2019-06-25 $91.93 $91.93 $90.46 $90.46 $82.71 1,402
2019-06-24 $92.56 $92.56 $91.55 $91.55 $83.71 6,330
2019-06-21 $94.10 $94.10 $92.45 $93.02 $84.35 14,347
2019-06-20 $94.32 $94.32 $94.06 $94.06 $85.30 3,304
2019-06-19 $92.84 $93.68 $92.61 $93.51 $84.80 12,056
2019-06-18 $93.78 $94.14 $92.63 $92.97 $84.31 5,964
2019-06-17 $92.72 $93.24 $92.72 $93.24 $84.55 8,075
2019-06-14 $92.18 $92.39 $92.04 $92.31 $83.71 5,069
2019-06-13 $91.80 $92.08 $91.59 $91.94 $83.38 60,122
2019-06-12 $91.56 $91.93 $91.56 $91.72 $83.18 5,191
2019-06-11 $91.20 $91.41 $90.74 $91.41 $82.89 2,722
2019-06-10 $91.72 $91.92 $90.89 $91.21 $82.71 16,171
2019-06-07 $91.66 $92.04 $91.66 $91.70 $83.15 7,525
2019-06-06 $92.30 $92.30 $90.92 $91.36 $82.85 4,747
2019-06-05 $89.81 $91.24 $89.81 $91.24 $82.74 46,536
2019-06-04 $89.57 $89.57 $88.59 $89.22 $80.91 4,559
2019-06-03 $89.31 $89.89 $89.16 $89.89 $81.52 21,688
2019-05-31 $88.75 $89.80 $88.58 $89.46 $81.13 22,492
2019-05-30 $89.51 $89.51 $88.60 $88.89 $80.61 7,947
2019-05-29 $89.65 $89.65 $88.25 $88.38 $80.15 50,845
2019-05-28 $90.31 $90.44 $89.62 $89.62 $81.27 1,197
2019-05-24 $90.79 $90.79 $90.41 $90.47 $82.04 1,331
2019-05-23 $89.94 $90.28 $89.94 $90.15 $81.75 6,751
2019-05-22 $90.29 $90.29 $89.83 $90.06 $81.67 2,493
2019-05-21 $89.86 $89.87 $89.79 $89.79 $81.43 1,147
2019-05-20 $90.60 $90.60 $88.74 $89.01 $80.72 1,999
2019-05-17 $91.25 $91.25 $90.24 $90.37 $81.95 901
2019-05-16 $90.66 $90.80 $90.52 $90.52 $82.09 2,027
2019-05-15 $90.06 $90.06 $90.05 $90.05 $81.66 150
2019-05-14 $89.20 $89.80 $89.20 $89.56 $81.22 2,737
2019-05-13 $89.05 $89.16 $88.77 $89.16 $80.85 1,766
2019-05-10 $88.81 $89.25 $88.12 $89.25 $80.94 3,880
2019-05-09 $88.86 $88.86 $87.76 $88.24 $80.02 1,542
2019-05-08 $88.22 $88.58 $87.74 $87.74 $79.57 2,135
2019-05-07 $89.80 $89.80 $87.77 $87.77 $79.59 6,363
2019-05-06 $88.94 $89.65 $88.94 $89.56 $81.22 2,841
2019-05-03 $89.68 $89.94 $89.16 $89.80 $81.43 5,313
2019-05-02 $89.62 $90.02 $89.11 $89.11 $80.81 4,241
2019-05-01 $89.05 $89.95 $88.98 $88.98 $80.69 2,275
2019-04-30 $88.06 $88.85 $88.06 $88.84 $80.56 1,613
2019-04-29 $88.70 $88.72 $88.06 $88.06 $79.86 1,274
2019-04-26 $88.97 $88.97 $88.63 $88.78 $80.51 3,239
2019-04-25 $88.50 $88.53 $88.33 $88.41 $80.17 2,623
2019-04-24 $88.17 $88.53 $88.17 $88.43 $80.19 757
2019-04-23 $87.15 $87.67 $87.15 $87.67 $79.50 1,584
2019-04-22 $88.02 $88.02 $86.08 $86.67 $78.60 8,792
2019-04-18 $87.47 $87.77 $87.32 $87.55 $79.39 3,133
2019-04-17 $87.75 $87.75 $86.83 $86.94 $78.84 2,674
2019-04-16 $89.92 $89.96 $87.83 $87.89 $79.70 5,533
2019-04-15 $90.95 $90.95 $90.11 $90.28 $81.87 4,172
2019-04-12 $90.15 $90.68 $89.44 $90.64 $82.20 4,613
2019-04-11 $89.65 $90.15 $89.60 $90.15 $81.75 2,933
2019-04-10 $89.50 $90.19 $89.50 $90.02 $81.63 2,707
2019-04-09 $89.57 $89.57 $89.16 $89.16 $80.85 1,568
2019-04-08 $90.50 $90.50 $89.45 $89.45 $81.12 1,800
2019-04-05 $90.33 $90.33 $89.53 $90.04 $81.65 2,519
2019-04-04 $90.75 $90.75 $89.53 $89.73 $81.37 2,653
2019-04-03 $89.62 $90.04 $89.34 $89.70 $81.34 4,534
2019-04-02 $89.25 $90.06 $88.95 $90.02 $81.63 4,484
2019-04-01 $90.03 $90.03 $88.38 $89.12 $80.82 3,377
2019-03-29 $89.30 $89.42 $88.97 $89.12 $80.82 2,036
2019-03-28 $88.86 $89.39 $88.71 $89.39 $81.06 2,385
2019-03-27 $89.02 $89.02 $88.31 $88.53 $80.28 2,278
2019-03-26 $88.52 $88.87 $88.47 $88.87 $80.59 2,730
2019-03-25 $87.95 $88.32 $87.95 $88.05 $79.85 6,686
2019-03-22 $88.02 $88.26 $87.99 $87.99 $79.79 1,613
2019-03-21 $86.82 $88.21 $86.82 $88.21 $79.99 1,583
2019-03-20 $86.81 $87.23 $86.80 $86.83 $78.74 3,197
2019-03-19 $87.24 $87.24 $86.35 $86.44 $78.39 7,089
2019-03-18 $88.80 $88.80 $86.49 $86.93 $78.83 4,661
2019-03-15 $87.52 $87.72 $87.43 $87.43 $79.14 1,702
2019-03-14 $87.53 $87.98 $87.53 $87.98 $79.64 4,577
2019-03-13 $87.80 $88.18 $87.80 $87.92 $79.58 3,418
2019-03-12 $87.02 $87.67 $87.02 $87.29 $79.01 2,209
2019-03-11 $86.13 $87.01 $86.11 $87.01 $78.76 3,348
2019-03-08 $85.00 $85.54 $85.00 $85.54 $77.43 1,367
2019-03-07 $86.06 $86.06 $85.40 $85.40 $77.30 1,972
2019-03-06 $86.88 $86.88 $85.61 $85.61 $77.49 1,418
2019-03-05 $85.95 $86.08 $85.91 $85.93 $77.78 2,384
2019-03-04 $85.91 $85.91 $85.06 $85.73 $77.60 3,081
2019-03-01 $85.25 $85.25 $85.25 $85.25 $77.17 39
2019-02-28 $86.30 $86.30 $85.51 $85.51 $77.40 601
2019-02-27 $84.99 $84.99 $84.50 $84.98 $76.92 841
2019-02-26 $85.50 $85.57 $85.44 $85.50 $77.39 746
2019-02-25 $86.84 $86.84 $85.66 $85.68 $77.55 1,915
2019-02-22 $86.33 $86.58 $86.14 $86.25 $78.07 2,910
2019-02-21 $85.60 $85.78 $85.42 $85.78 $77.64 855
2019-02-20 $86.29 $86.34 $85.29 $85.81 $77.67 1,902
2019-02-19 $86.31 $86.45 $86.18 $86.24 $78.06 3,893
2019-02-15 $85.97 $86.06 $85.93 $86.06 $77.90 1,247
2019-02-14 $85.60 $85.78 $85.56 $85.56 $77.45 975
2019-02-13 $85.54 $85.80 $85.19 $85.19 $77.11 2,416
2019-02-12 $85.25 $85.25 $84.72 $85.02 $76.96 1,606
2019-02-11 $85.45 $86.09 $85.45 $85.83 $77.69 7,012
2019-02-08 $85.50 $85.50 $85.25 $85.25 $77.17 283
2019-02-07 $85.17 $85.49 $85.17 $85.49 $77.38 923
2019-02-06 $84.71 $84.73 $84.46 $84.61 $76.59 5,328
2019-02-05 $84.49 $85.27 $84.48 $85.27 $77.18 806
2019-02-04 $84.38 $84.57 $83.94 $84.57 $76.55 1,307
2019-02-01 $87.50 $90.05 $83.03 $84.15 $76.17 42,420
2019-01-31 $84.06 $84.67 $83.42 $84.67 $76.64 5,125
2019-01-30 $83.88 $83.88 $83.52 $83.69 $75.75 1,106
2019-01-29 $82.91 $82.98 $82.91 $82.98 $75.11 571
2019-01-28 $84.15 $84.15 $81.54 $82.29 $74.49 1,090
2019-01-25 $81.35 $81.54 $81.33 $81.54 $73.81 2,098
2019-01-24 $80.65 $80.65 $80.60 $80.60 $72.96 945
2019-01-23 $80.04 $80.30 $80.04 $80.30 $72.68 276
2019-01-22 $81.13 $81.13 $79.79 $80.16 $72.56 5,038
2019-01-18 $80.19 $80.46 $80.19 $80.46 $72.83 743
2019-01-17 $80.08 $80.32 $80.08 $80.32 $72.70 460
2019-01-16 $80.07 $80.19 $80.07 $80.19 $72.59 276
2019-01-15 $78.70 $79.55 $78.70 $79.50 $71.96 710
2019-01-14 $78.77 $78.89 $78.66 $78.66 $71.20 468
2019-01-11 $78.77 $79.03 $78.68 $79.03 $71.54 4,222
2019-01-10 $78.47 $78.72 $78.47 $78.71 $71.25 590
2019-01-09 $77.12 $77.72 $77.12 $77.69 $70.32 1,964
2019-01-08 $76.95 $77.78 $76.95 $77.70 $70.33 748
2019-01-07 $76.75 $76.79 $76.22 $76.22 $68.99 1,724
2019-01-04 $75.69 $75.75 $75.66 $75.66 $68.48 613
2019-01-03 $75.36 $75.37 $74.85 $74.85 $67.75 4,892
2019-01-02 $74.93 $74.93 $74.44 $74.51 $67.44 4,332
2018-12-31 $76.88 $76.88 $75.21 $76.33 $69.09 11,133
2018-12-28 $76.22 $76.26 $75.54 $75.86 $68.66 4,000
2018-12-27 $74.30 $75.54 $74.01 $75.54 $68.38 1,322
2018-12-26 $74.35 $75.53 $73.28 $75.53 $68.37 3,253
2018-12-24 $76.42 $76.42 $73.52 $73.52 $66.55 1,399
2018-12-21 $77.76 $79.65 $77.09 $77.09 $69.12 1,169
2018-12-20 $78.73 $78.80 $77.47 $77.88 $69.83 4,270
2018-12-19 $79.35 $79.35 $79.35 $79.35 $71.15 143
2018-12-18 $81.35 $81.35 $79.66 $79.92 $71.66 812
2018-12-17 $83.02 $83.02 $79.21 $79.21 $71.03 2,076
2018-12-14 $81.85 $82.06 $81.67 $82.06 $73.58 599
2018-12-13 $82.75 $82.75 $82.33 $82.33 $73.82 916
2018-12-12 $81.62 $81.62 $81.62 $81.62 $73.18 219
2018-12-11 $83.57 $85.34 $83.39 $83.39 $74.77 3,734
2018-12-10 $83.03 $83.03 $82.85 $83.01 $74.43 713
2018-12-07 $83.83 $83.83 $83.59 $83.59 $74.95 815
2018-12-06 $82.33 $84.59 $82.08 $84.59 $75.84 1,967
2018-12-04 $83.39 $85.94 $83.00 $83.12 $74.53 9,071
2018-12-03 $84.65 $84.65 $83.07 $83.45 $74.82 4,554
2018-11-30 $83.05 $83.06 $82.61 $82.61 $74.07 1,606
2018-11-29 $82.68 $82.82 $82.68 $82.82 $74.26 326
2018-11-28 $81.78 $82.47 $81.78 $82.47 $73.95 920
2018-11-27 $81.22 $82.17 $81.22 $81.95 $73.48 2,329
2018-11-26 $81.15 $82.60 $81.05 $81.46 $73.04 3,052
2018-11-23 $81.01 $81.15 $81.01 $81.15 $72.76 706
2018-11-21 $81.50 $82.04 $81.50 $82.04 $73.56 811
2018-11-20 $81.86 $81.86 $81.53 $81.53 $73.10 1,210
2018-11-19 $82.40 $83.17 $82.40 $82.48 $73.95 2,312
2018-11-16 $81.50 $82.38 $81.50 $82.28 $73.77 2,975
2018-11-15 $81.09 $81.09 $80.65 $81.02 $72.64 1,042
2018-11-14 $81.96 $81.96 $81.96 $81.96 $73.49 140
2018-11-13 $81.84 $82.11 $81.78 $81.96 $73.49 1,543
2018-11-12 $82.51 $82.56 $82.31 $82.56 $74.03 1,208
2018-11-09 $81.24 $82.24 $81.24 $81.39 $72.98 2,615
2018-11-08 $81.14 $81.67 $81.14 $81.58 $73.15 1,206
2018-11-07 $81.18 $81.18 $81.18 $81.18 $72.79 312
2018-11-06 $81.27 $81.27 $80.30 $80.35 $72.04 2,522
2018-11-05 $81.00 $81.00 $79.96 $80.47 $72.15 1,394
2018-11-02 $78.54 $78.54 $78.23 $78.23 $70.14 3,693
2018-11-01 $80.32 $80.32 $80.32 $80.32 $72.02 195
2018-10-31 $80.32 $80.32 $80.32 $80.32 $72.02 252
2018-10-30 $80.89 $80.89 $80.46 $80.46 $72.14 379
2018-10-29 $79.19 $79.75 $79.18 $79.72 $71.48 1,486
2018-10-26 $78.26 $78.74 $78.26 $78.41 $70.30 1,387
2018-10-25 $79.40 $79.96 $79.40 $79.94 $71.68 3,379
2018-10-24 $79.21 $79.40 $79.21 $79.40 $71.19 665
2018-10-23 $77.67 $78.62 $77.60 $78.62 $70.49 497
2018-10-22 $79.65 $79.65 $78.54 $78.57 $70.45 1,336
2018-10-19 $79.20 $79.20 $78.99 $78.99 $70.82 575
2018-10-18 $78.78 $79.00 $78.48 $78.61 $70.48 723
2018-10-17 $78.36 $78.36 $78.36 $78.36 $70.26 917
2018-10-16 $77.80 $78.86 $77.80 $78.86 $70.71 402
2018-10-15 $77.64 $77.83 $77.60 $77.83 $69.78 1,091
2018-10-12 $77.83 $77.83 $76.48 $76.48 $68.57 1,166
2018-10-11 $78.46 $78.46 $76.83 $76.83 $68.89 1,247
2018-10-10 $80.30 $80.30 $80.30 $80.30 $72.00 419
2018-10-09 $80.51 $80.51 $80.51 $80.51 $72.19 149
2018-10-08 $80.51 $80.51 $80.51 $80.51 $72.19 300
2018-10-05 $79.53 $79.53 $79.32 $79.32 $71.12 558
2018-10-04 $79.06 $79.07 $79.06 $79.07 $70.90 755
2018-10-03 $80.34 $80.34 $79.39 $79.39 $71.18 537
2018-10-02 $81.03 $81.03 $80.41 $80.41 $72.10 2,510
2018-10-01 $81.29 $81.29 $81.07 $81.11 $72.73 583
2018-09-28 $80.55 $81.18 $80.55 $81.18 $72.79 4,080
2018-09-27 $80.17 $80.58 $80.17 $80.42 $72.11 2,705
2018-09-26 $80.94 $80.94 $80.62 $80.62 $72.29 1,619
2018-09-25 $81.21 $81.21 $80.89 $80.89 $72.53 3,085
2018-09-24 $81.55 $81.73 $80.75 $80.75 $72.40 1,000
2018-09-21 $83.16 $83.16 $83.05 $83.11 $73.99 1,180
2018-09-20 $81.89 $82.77 $81.88 $82.73 $73.66 1,853
2018-09-19 $82.89 $82.89 $82.30 $82.30 $73.27 7,623
2018-09-18 $83.31 $83.39 $83.23 $83.23 $74.10 32,971
2018-09-17 $83.74 $83.77 $83.71 $83.71 $74.53 17,709
2018-09-14 $82.85 $83.19 $82.85 $83.19 $74.06 1,693
2018-09-13 $84.05 $84.05 $84.05 $84.05 $74.83 382
2018-09-12 $83.65 $83.65 $83.44 $83.44 $74.29 908
2018-09-11 $83.53 $83.53 $83.43 $83.43 $74.28 863
2018-09-10 $83.88 $83.88 $83.47 $83.47 $74.31 1,068
2018-09-07 $83.02 $83.02 $83.02 $83.02 $73.91 484
2018-09-06 $84.05 $84.05 $84.05 $84.05 $74.83 519
2018-09-05 $83.66 $83.89 $83.66 $83.89 $74.69 461
2018-09-04 $84.27 $84.27 $83.75 $83.75 $74.56 855
2018-08-31 $84.06 $84.22 $84.05 $84.10 $74.87 2,134
2018-08-30 $84.09 $84.14 $83.97 $84.14 $74.91 478
2018-08-29 $84.57 $84.57 $84.25 $84.35 $75.10 1,245
2018-08-28 $83.16 $83.92 $83.16 $83.92 $74.71 1,202
2018-08-27 $83.03 $83.15 $83.00 $83.09 $73.98 878
2018-08-24 $83.13 $83.50 $83.13 $83.41 $74.26 2,089
2018-08-23 $83.64 $83.64 $83.05 $83.09 $73.98 792
2018-08-22 $83.29 $83.29 $83.10 $83.24 $74.11 1,147
2018-08-21 $83.69 $83.76 $83.54 $83.76 $74.57 1,295
2018-08-20 $84.47 $84.67 $84.47 $84.67 $75.38 985
2018-08-17 $84.24 $84.29 $84.22 $84.29 $75.04 1,012
2018-08-16 $83.27 $83.52 $83.27 $83.47 $74.31 977
2018-08-15 $83.02 $83.02 $82.06 $82.79 $73.71 2,039
2018-08-14 $82.46 $82.46 $82.20 $82.29 $73.26 1,887
2018-08-13 $81.68 $81.82 $81.68 $81.76 $72.79 5,215
2018-08-10 $82.28 $82.28 $81.88 $81.90 $72.92 5,693
2018-08-09 $82.62 $82.62 $82.55 $82.55 $73.49 1,613
2018-08-08 $82.62 $82.62 $82.51 $82.51 $73.46 1,896
2018-08-07 $82.73 $82.87 $82.67 $82.86 $73.77 4,157
2018-08-06 $83.01 $83.21 $82.94 $83.04 $73.93 8,471
2018-08-03 $82.74 $83.06 $82.74 $83.04 $73.93 2,840
2018-08-02 $82.51 $82.53 $82.51 $82.53 $73.48 1,126
2018-08-01 $81.75 $82.10 $81.51 $82.10 $73.09 1,563
2018-07-31 $80.46 $82.28 $80.46 $82.23 $73.21 1,199
2018-07-30 $80.51 $80.59 $80.51 $80.59 $71.75 668
2018-07-27 $81.89 $81.89 $80.46 $80.60 $71.76 6,953
2018-07-26 $81.32 $81.36 $81.32 $81.36 $72.44 491
2018-07-25 $80.48 $80.48 $80.48 $80.48 $71.65 185
2018-07-24 $80.31 $80.56 $79.99 $80.48 $71.65 2,653
2018-07-23 $80.71 $80.95 $80.50 $80.80 $71.94 827
2018-07-20 $81.01 $81.05 $81.01 $81.05 $72.16 803
2018-07-19 $81.91 $81.93 $81.85 $81.92 $72.93 1,029
2018-07-18 $82.03 $82.03 $80.56 $80.96 $72.08 1,826
2018-07-17 $81.99 $82.02 $81.21 $81.21 $72.30 1,136
2018-07-16 $81.98 $81.98 $81.48 $81.89 $72.91 958
2018-07-13 $82.46 $82.46 $82.46 $82.46 $73.41 225
2018-07-12 $82.59 $82.59 $82.59 $82.59 $73.53 91
2018-07-11 $82.59 $82.59 $82.59 $82.59 $73.53 213
2018-07-10 $82.61 $82.61 $82.59 $82.59 $73.53 561
2018-07-09 $83.55 $83.55 $82.24 $82.24 $73.22 859
2018-07-06 $82.90 $83.01 $82.90 $83.01 $73.90 705
2018-07-05 $81.86 $82.45 $81.86 $82.40 $73.37 2,241
2018-07-03 $80.78 $80.78 $80.78 $80.78 $71.92 147
2018-07-02 $81.61 $81.61 $80.35 $80.78 $71.92 3,072
2018-06-29 $81.18 $81.94 $81.18 $81.84 $72.86 1,066
2018-06-28 $81.14 $81.61 $80.81 $81.60 $72.65 1,415
2018-06-27 $81.06 $81.34 $81.06 $81.34 $72.42 682
2018-06-26 $80.08 $81.07 $79.93 $81.07 $72.18 3,711
2018-06-25 $80.59 $80.59 $80.56 $80.56 $71.72 1,369
2018-06-22 $80.13 $80.13 $80.13 $80.13 $71.34 171
2018-06-21 $80.00 $80.13 $80.00 $80.13 $71.34 717
2018-06-20 $79.75 $79.84 $79.75 $79.81 $71.06 1,263
2018-06-19 $79.31 $79.31 $78.94 $78.94 $70.28 1,612
2018-06-18 $80.05 $80.05 $80.05 $80.05 $71.27 68
2018-06-15 $80.10 $80.10 $80.05 $80.05 $70.88 558
2018-06-14 $79.66 $79.66 $79.66 $79.66 $70.53 295
2018-06-13 $80.87 $80.87 $78.85 $78.93 $69.89 6,109
2018-06-12 $80.22 $80.70 $80.22 $80.50 $71.28 2,501
2018-06-11 $79.99 $80.05 $79.99 $80.05 $70.88 347
2018-06-08 $80.30 $80.30 $80.07 $80.18 $70.99 3,078
2018-06-07 $80.05 $80.12 $79.96 $79.96 $70.80 878
2018-06-06 $79.70 $79.96 $79.64 $79.92 $70.76 1,661
2018-06-05 $80.20 $80.45 $79.80 $79.97 $70.81 1,358
2018-06-04 $79.83 $79.83 $79.83 $79.83 $70.68 292
2018-06-01 $79.16 $79.16 $79.16 $79.16 $70.09 298
2018-05-31 $79.59 $79.59 $79.13 $79.13 $70.06 1,078
2018-05-30 $78.53 $78.53 $78.53 $78.53 $69.53 363
2018-05-29 $78.11 $78.11 $78.11 $78.11 $69.16 340
2018-05-25 $78.17 $78.17 $77.92 $78.04 $69.10 2,001
2018-05-24 $77.59 $77.59 $77.53 $77.53 $68.65 609
2018-05-23 $77.67 $78.04 $77.66 $77.96 $69.03 3,122
2018-05-22 $76.98 $77.18 $76.98 $77.16 $68.32 5,524
2018-05-21 $76.73 $77.13 $76.15 $77.06 $68.23 1,604
2018-05-18 $76.59 $76.59 $76.04 $76.20 $67.47 2,829
2018-05-17 $76.38 $76.38 $76.22 $76.22 $67.49 960
2018-05-16 $76.55 $76.55 $76.49 $76.49 $67.73 1,005
2018-05-15 $77.37 $77.37 $76.80 $76.85 $68.05 1,155
2018-05-14 $78.43 $78.43 $77.90 $77.90 $68.97 1,518
2018-05-11 $79.26 $79.26 $78.91 $78.91 $69.87 1,017
2018-05-10 $78.99 $79.08 $78.99 $79.08 $70.02 1,701
2018-05-09 $78.11 $78.51 $78.11 $78.51 $69.52 2,524
2018-05-08 $78.54 $78.54 $77.81 $77.81 $68.90 425
2018-05-07 $78.17 $78.27 $78.17 $78.20 $69.24 5,539
2018-05-04 $77.62 $77.62 $77.62 $77.62 $68.73 391
2018-05-03 $77.32 $77.34 $77.22 $77.22 $68.37 1,956
2018-05-02 $77.20 $77.29 $77.20 $77.25 $68.40 1,558
2018-05-01 $76.91 $76.91 $76.91 $76.91 $68.10 765
2018-04-30 $77.18 $77.18 $77.06 $77.06 $68.23 471
2018-04-27 $75.69 $77.22 $75.69 $77.22 $68.37 2,429
2018-04-26 $76.19 $76.44 $76.19 $76.24 $67.51 3,960
2018-04-25 $76.02 $76.02 $74.87 $75.19 $66.58 2,839
2018-04-24 $75.04 $75.04 $75.04 $75.04 $66.44 80
2018-04-23 $75.30 $75.30 $74.87 $75.04 $66.44 2,086
2018-04-20 $75.54 $75.54 $75.00 $75.00 $66.41 724
2018-04-19 $75.64 $75.74 $75.25 $75.74 $67.06 2,523
2018-04-18 $76.60 $77.20 $76.60 $76.94 $68.12 4,261
2018-04-17 $77.30 $77.30 $76.81 $76.81 $68.01 387
2018-04-16 $75.75 $76.25 $75.75 $76.24 $67.51 1,638
2018-04-13 $75.38 $75.61 $75.34 $75.42 $66.78 7,417
2018-04-12 $74.93 $75.22 $74.93 $75.22 $66.60 1,003
2018-04-11 $75.86 $76.24 $75.86 $76.22 $67.49 1,876
2018-04-10 $75.84 $75.84 $75.84 $75.84 $67.15 699
2018-04-09 $76.09 $76.62 $76.09 $76.21 $67.48 2,174
2018-04-06 $76.56 $76.56 $75.99 $75.99 $67.28 432
2018-04-05 $76.91 $76.91 $76.91 $76.91 $68.10 66
2018-04-04 $76.78 $76.91 $76.78 $76.91 $68.10 478
2018-04-03 $75.64 $75.96 $75.39 $75.73 $67.05 2,768
2018-04-02 $75.70 $75.70 $75.60 $75.60 $66.94 577
2018-03-29 $76.70 $76.84 $76.51 $76.51 $67.74 973
2018-03-28 $76.65 $76.67 $76.49 $76.66 $67.88 835
2018-03-27 $75.35 $75.90 $75.32 $75.32 $66.69 3,242
2018-03-26 $74.60 $74.83 $74.60 $74.83 $66.26 1,750
2018-03-23 $76.30 $76.30 $76.30 $76.30 $67.56 126
2018-03-22 $76.39 $76.39 $76.30 $76.30 $67.56 541
2018-03-21 $76.16 $76.16 $76.16 $76.16 $67.43 295
2018-03-20 $76.44 $76.44 $76.14 $76.16 $67.43 1,479
2018-03-19 $76.14 $76.35 $75.93 $76.35 $67.60 742
2018-03-16 $77.04 $77.21 $77.04 $77.18 $68.07 978
2018-03-15 $77.00 $77.00 $77.00 $77.00 $67.91 401
2018-03-14 $76.80 $76.81 $76.80 $76.81 $67.74 748
2018-03-13 $76.53 $76.53 $76.53 $76.53 $67.50 397
2018-03-12 $76.57 $76.57 $76.53 $76.53 $67.50 360
2018-03-09 $75.75 $75.75 $75.75 $75.75 $66.81 209
2018-03-08 $75.47 $75.80 $75.47 $75.66 $66.73 2,235
2018-03-07 $74.99 $75.42 $74.99 $75.24 $66.36 1,915
2018-03-06 $74.79 $74.85 $74.79 $74.85 $66.01 1,130
2018-03-05 $73.90 $74.70 $73.90 $74.70 $65.88 953
2018-03-02 $73.42 $73.42 $73.36 $73.39 $64.73 3,111
2018-03-01 $74.00 $74.00 $73.89 $73.89 $65.17 591
2018-02-28 $74.64 $74.87 $74.64 $74.87 $66.03 814
2018-02-27 $74.31 $74.83 $74.31 $74.78 $65.95 999
2018-02-26 $76.18 $76.18 $75.58 $75.62 $66.69 1,178
2018-02-23 $75.27 $75.57 $75.27 $75.57 $66.65 712
2018-02-22 $74.75 $74.75 $74.50 $74.50 $65.70 695
2018-02-21 $74.58 $74.58 $73.71 $73.71 $65.01 937
2018-02-20 $75.69 $75.69 $75.10 $75.10 $66.23 814
2018-02-16 $75.39 $76.02 $75.26 $76.01 $67.04 3,741
2018-02-15 $74.91 $75.34 $74.63 $75.24 $66.36 3,059
2018-02-14 $73.92 $74.50 $73.92 $74.43 $65.64 1,403
2018-02-13 $74.36 $75.12 $74.11 $75.03 $66.17 3,094
2018-02-12 $74.00 $74.43 $73.93 $74.43 $65.64 1,868
2018-02-09 $73.38 $74.29 $72.60 $74.22 $65.46 2,150
2018-02-08 $75.29 $75.29 $73.78 $73.78 $65.07 1,457
2018-02-07 $75.27 $75.40 $74.81 $74.81 $65.98 1,370
2018-02-06 $73.70 $75.39 $73.70 $74.58 $65.78 1,255
2018-02-05 $77.73 $77.76 $76.33 $76.33 $67.32 4,058
2018-02-02 $77.50 $77.83 $76.85 $77.21 $68.09 2,174
2018-02-01 $80.02 $80.02 $78.21 $78.21 $68.98 10,423
2018-01-31 $78.10 $78.10 $78.10 $78.10 $68.88 143
2018-01-30 $78.10 $78.10 $78.10 $78.10 $68.88 700
2018-01-29 $78.98 $78.98 $78.98 $78.98 $69.66 130
2018-01-26 $79.28 $79.32 $79.28 $79.32 $69.96 2,182
2018-01-25 $79.27 $79.27 $79.27 $79.27 $69.91 454
2018-01-24 $79.56 $79.58 $79.56 $79.58 $70.18 740
2018-01-23 $79.10 $80.10 $79.10 $80.10 $70.64 1,386
2018-01-22 $78.47 $78.82 $78.47 $78.82 $69.51 880
2018-01-19 $77.92 $78.16 $77.92 $78.16 $68.93 83,089
2018-01-18 $77.83 $77.92 $77.58 $77.69 $68.52 2,849
2018-01-17 $78.54 $78.54 $78.54 $78.54 $69.27 1,147
2018-01-16 $79.91 $79.91 $78.11 $78.11 $68.89 2,220
2018-01-12 $78.20 $78.20 $77.61 $77.87 $68.68 14,203
2018-01-11 $78.36 $78.36 $78.28 $78.34 $69.09 1,551
2018-01-10 $79.28 $79.28 $78.54 $78.71 $69.42 1,292
2018-01-09 $80.05 $80.06 $79.79 $79.79 $70.37 1,294
2018-01-08 $80.05 $80.83 $80.05 $80.83 $71.29 5,159
2018-01-05 $80.85 $80.85 $80.01 $80.20 $70.73 11,446
2018-01-04 $80.84 $80.84 $80.09 $80.09 $70.63 2,488
2018-01-03 $81.52 $81.52 $81.29 $81.33 $71.73 4,105
2018-01-02 $81.71 $81.84 $81.46 $81.73 $72.08 78,151
2017-12-29 $82.08 $82.13 $82.04 $82.06 $72.37 1,146
2017-12-28 $81.83 $81.83 $81.79 $81.82 $72.16 890
2017-12-27 $81.35 $81.35 $81.35 $81.35 $71.75 142
2017-12-26 $81.35 $81.35 $81.35 $81.35 $71.75 300
2017-12-22 $80.25 $80.71 $80.25 $80.71 $71.18 1,096
2017-12-21 $80.93 $80.93 $80.31 $80.31 $70.83 920
2017-12-20 $81.23 $81.23 $81.00 $81.00 $71.44 1,353
2017-12-19 $83.05 $83.05 $81.49 $81.49 $71.87 9,408
2017-12-18 $83.05 $83.14 $83.02 $83.10 $73.29 2,659
2017-12-15 $82.86 $82.86 $82.62 $82.70 $72.84 2,560
2017-12-14 $82.76 $82.76 $82.74 $82.74 $72.87 719
2017-12-13 $82.62 $82.62 $82.42 $82.42 $72.59 551
2017-12-12 $82.00 $82.45 $82.00 $82.27 $72.46 887
2017-12-11 $81.11 $81.96 $81.11 $81.96 $72.19 467
2017-12-08 $81.58 $81.58 $81.58 $81.58 $71.85 211
2017-12-07 $81.33 $81.58 $81.33 $81.58 $71.85 369
2017-12-06 $81.26 $81.26 $80.96 $81.24 $71.55 772
2017-12-05 $81.58 $81.58 $81.58 $81.58 $71.85 479
2017-12-04 $82.17 $82.17 $82.17 $82.17 $72.37 118
2017-12-01 $82.56 $82.56 $82.03 $82.17 $72.37 1,813
2017-11-30 $82.29 $82.29 $82.29 $82.29 $72.48 9,897
2017-11-29 $82.39 $82.39 $82.39 $82.39 $72.56 48
2017-11-28 $82.60 $82.60 $82.39 $82.39 $72.56 622
2017-11-27 $83.00 $83.00 $83.00 $83.00 $73.10 342
2017-11-24 $83.07 $83.07 $83.07 $83.07 $73.16 399
2017-11-22 $82.92 $82.92 $82.92 $82.92 $73.03 817
2017-11-21 $82.76 $82.88 $82.76 $82.88 $73.00 535
2017-11-20 $82.70 $82.70 $82.41 $82.41 $72.58 838
2017-11-17 $83.00 $83.00 $82.70 $82.70 $72.84 1,280
2017-11-16 $83.00 $83.00 $83.00 $83.00 $73.10 516
2017-11-15 $82.93 $82.99 $82.91 $82.91 $73.02 1,020
2017-11-14 $83.33 $83.33 $83.33 $83.33 $73.39 57
2017-11-13 $83.31 $83.51 $83.31 $83.33 $73.39 1,917
2017-11-10 $83.71 $83.71 $83.08 $83.08 $73.17 1,095
2017-11-09 $83.17 $83.17 $83.17 $83.17 $73.25 302
2017-11-08 $83.11 $83.17 $83.11 $83.17 $73.25 681
2017-11-07 $82.19 $82.76 $82.19 $82.52 $72.68 1,258
2017-11-06 $81.10 $81.88 $81.10 $81.88 $72.12 280
2017-11-03 $80.83 $80.83 $80.83 $80.83 $71.19 221
2017-11-02 $80.69 $80.89 $80.67 $80.89 $71.24 1,119
2017-11-01 $80.17 $80.19 $80.17 $80.19 $70.63 592
2017-10-31 $80.03 $80.14 $79.61 $80.14 $70.58 841
2017-10-30 $79.59 $79.59 $79.59 $79.59 $70.10 77
2017-10-27 $78.91 $79.59 $78.91 $79.59 $70.10 510
2017-10-26 $79.38 $79.40 $79.38 $79.40 $69.93 535
2017-10-25 $79.40 $79.57 $79.40 $79.57 $70.08 1,393
2017-10-24 $79.97 $80.15 $79.72 $79.72 $70.21 1,419
2017-10-23 $80.84 $80.84 $80.16 $80.16 $70.60 1,009
2017-10-20 $80.53 $80.53 $80.50 $80.50 $70.90 238
2017-10-19 $80.85 $80.85 $80.85 $80.85 $71.21 454
2017-10-18 $81.02 $81.02 $80.71 $80.71 $71.09 724
2017-10-17 $80.76 $80.92 $80.76 $80.88 $71.23 1,044
2017-10-16 $81.22 $81.22 $81.22 $81.22 $71.53 29
2017-10-13 $81.59 $81.59 $81.20 $81.22 $71.53 1,137
2017-10-12 $80.65 $80.89 $80.65 $80.89 $71.24 405
2017-10-11 $80.11 $80.11 $80.11 $80.11 $70.56 31
2017-10-10 $80.05 $80.11 $80.05 $80.11 $70.56 623
2017-10-09 $79.62 $79.62 $79.62 $79.62 $70.12 114
2017-10-06 $79.56 $79.62 $79.56 $79.62 $70.12 317
2017-10-05 $80.05 $80.05 $80.01 $80.01 $70.47 711
2017-10-04 $79.36 $79.66 $79.36 $79.66 $70.16 227
2017-10-03 $78.99 $78.99 $78.99 $78.99 $69.57 121
2017-10-02 $79.01 $79.22 $78.99 $78.99 $69.57 28,463
2017-09-29 $78.89 $78.89 $78.89 $78.89 $69.48 58
2017-09-28 $78.85 $78.95 $78.81 $78.89 $69.48 10,422
2017-09-27 $78.51 $78.51 $78.42 $78.42 $69.07 440
2017-09-26 $79.13 $79.28 $79.13 $79.28 $69.83 1,774
2017-09-25 $79.32 $79.32 $79.12 $79.12 $69.68 520
2017-09-22 $79.09 $79.09 $79.09 $79.09 $69.66 496
2017-09-21 $79.48 $79.57 $79.48 $79.57 $70.08 16,116
2017-09-20 $80.08 $80.08 $79.90 $79.90 $70.37 3,757
2017-09-19 $80.11 $80.11 $80.00 $80.00 $70.46 576
2017-09-18 $80.65 $80.65 $80.54 $80.59 $70.98 613
2017-09-15 $80.74 $81.13 $80.74 $81.13 $71.45 648
2017-09-14 $80.59 $80.59 $80.56 $80.59 $70.98 769
2017-09-13 $80.18 $80.18 $80.02 $80.02 $70.47 936
2017-09-12 $80.64 $80.64 $80.64 $80.64 $71.02 278
2017-09-11 $81.33 $81.33 $81.31 $81.31 $71.61 586
2017-09-08 $80.80 $80.95 $80.80 $80.89 $71.24 1,723
2017-09-07 $80.87 $80.87 $80.87 $80.87 $71.23 651
2017-09-06 $80.56 $80.56 $80.33 $80.33 $70.75 1,050
2017-09-05 $80.57 $80.57 $79.88 $79.90 $70.37 3,323
2017-09-01 $80.49 $80.58 $80.36 $80.36 $70.78 30,423
2017-08-31 $80.24 $80.24 $80.11 $80.11 $70.56 741
2017-08-30 $79.20 $79.68 $79.20 $79.68 $70.18 947
2017-08-29 $79.33 $79.33 $79.20 $79.23 $69.78 1,126
2017-08-28 $79.72 $79.75 $79.16 $79.32 $69.86 1,882
2017-08-25 $79.91 $79.91 $79.91 $79.91 $70.38 349
2017-08-24 $80.00 $80.00 $79.46 $79.46 $69.98 1,401
2017-08-23 $79.60 $79.60 $79.60 $79.60 $70.11 542
2017-08-22 $78.27 $78.27 $78.27 $78.27 $68.94 24
2017-08-21 $78.27 $78.27 $78.27 $78.27 $68.94 31
2017-08-18 $78.13 $78.36 $78.13 $78.27 $68.94 693
2017-08-17 $79.39 $79.39 $79.27 $79.27 $69.82 697
2017-08-16 $79.55 $79.55 $79.55 $79.55 $70.06 240
2017-08-15 $79.73 $79.73 $78.85 $78.91 $69.50 986
2017-08-14 $79.01 $79.52 $79.01 $79.52 $70.03 773
2017-08-11 $78.57 $78.57 $78.57 $78.57 $69.20 50
2017-08-10 $79.26 $79.26 $78.57 $78.57 $69.20 438
2017-08-09 $78.97 $79.00 $78.90 $78.97 $69.55 1,677
2017-08-08 $79.00 $79.08 $78.99 $79.08 $69.65 975
2017-08-07 $79.55 $79.55 $79.55 $79.55 $70.06 76
2017-08-04 $79.55 $79.55 $79.55 $79.55 $70.06 244
2017-08-03 $79.63 $79.69 $79.62 $79.62 $70.12 1,714
2017-08-02 $79.72 $79.72 $79.72 $79.72 $70.21 207
2017-08-01 $79.88 $79.88 $79.44 $79.85 $70.33 1,819
2017-07-31 $80.12 $80.12 $79.28 $79.43 $69.96 721
2017-07-28 $80.17 $80.17 $79.84 $79.84 $70.32 550
2017-07-27 $79.41 $80.03 $79.41 $80.03 $70.49 630
2017-07-26 $79.71 $80.08 $79.71 $80.08 $70.53 489
2017-07-25 $79.12 $79.26 $79.12 $79.26 $69.81 214
2017-07-24 $79.18 $79.20 $79.16 $79.16 $69.72 3,300
2017-07-21 $79.50 $79.54 $79.14 $79.14 $69.70 1,369
2017-07-20 $79.57 $79.61 $79.47 $79.47 $69.99 1,167
2017-07-19 $78.94 $78.94 $78.94 $78.94 $69.53 359
2017-07-18 $78.98 $78.98 $78.98 $78.98 $69.56 273
2017-07-17 $78.98 $78.98 $78.81 $78.81 $69.41 2,977
2017-07-14 $78.61 $78.66 $78.61 $78.66 $69.28 828
2017-07-13 $77.83 $77.83 $77.83 $77.83 $68.55 201
2017-07-12 $77.99 $77.99 $77.83 $77.83 $68.55 990
2017-07-11 $76.77 $76.77 $76.61 $76.61 $67.48 707
2017-07-10 $76.99 $76.99 $76.99 $76.99 $67.81 474
2017-07-07 $77.83 $77.83 $77.78 $77.81 $68.53 411
2017-07-06 $78.99 $78.99 $77.75 $77.75 $68.48 670
2017-07-05 $79.11 $79.11 $78.84 $78.84 $69.44 3,751
2017-07-03 $79.58 $79.58 $79.45 $79.52 $70.04 5,338
2017-06-30 $79.82 $79.82 $79.82 $79.82 $70.30 132
2017-06-29 $79.82 $79.82 $79.82 $79.82 $70.30 410
2017-06-28 $79.92 $80.08 $79.92 $79.94 $70.41 688
2017-06-27 $80.23 $80.40 $80.23 $80.40 $70.81 661
2017-06-26 $80.00 $80.00 $80.00 $80.00 $70.46 94
2017-06-23 $80.00 $80.00 $80.00 $80.00 $70.46 436
2017-06-22 $79.73 $79.73 $79.73 $79.73 $70.22 153
2017-06-21 $79.12 $79.71 $79.12 $79.71 $70.20 829
2017-06-20 $79.72 $79.79 $79.43 $79.43 $69.96 1,074
2017-06-19 $79.54 $79.98 $79.54 $79.77 $70.26 953
2017-06-16 $79.92 $79.92 $79.86 $79.86 $70.33 560
2017-06-15 $79.64 $79.64 $79.64 $79.64 $70.14 31
2017-06-14 $79.64 $79.64 $79.64 $79.64 $70.14 361
2017-06-13 $78.98 $79.22 $78.98 $79.22 $69.78 572
2017-06-12 $79.09 $79.09 $79.09 $79.09 $69.66 289
2017-06-09 $78.40 $78.40 $78.40 $78.40 $69.05 819
2017-06-08 $78.34 $78.34 $78.00 $78.00 $68.70 971
2017-06-07 $78.19 $78.19 $78.19 $78.19 $68.86 256
2017-06-06 $78.14 $78.17 $78.14 $78.17 $68.85 2,059
2017-06-05 $78.36 $78.36 $78.36 $78.36 $69.02 227
2017-06-02 $78.00 $78.64 $78.00 $78.62 $69.24 1,643
2017-06-01 $77.50 $77.79 $77.50 $77.79 $68.51 3,969
2017-05-31 $77.86 $77.86 $77.44 $77.51 $68.26 1,715
2017-05-30 $77.70 $77.82 $77.70 $77.78 $68.50 639
2017-05-26 $77.65 $77.65 $77.65 $77.65 $68.39 509
2017-05-25 $78.58 $78.58 $78.58 $78.58 $69.21 281
2017-05-24 $77.93 $78.05 $77.93 $78.05 $68.74 508
2017-05-23 $77.29 $77.29 $77.29 $77.29 $68.07 203
2017-05-22 $77.29 $77.29 $77.29 $77.29 $68.07 41
2017-05-19 $77.29 $77.29 $77.29 $77.29 $68.07 550
2017-05-18 $75.89 $76.46 $75.89 $76.46 $67.34 730
2017-05-17 $76.31 $76.70 $76.18 $76.70 $67.55 1,574
2017-05-16 $76.29 $76.29 $76.29 $76.29 $67.19 144
2017-05-15 $76.49 $76.50 $76.47 $76.48 $67.36 1,002
2017-05-12 $76.07 $76.12 $76.03 $76.03 $66.96 569
2017-05-11 $76.16 $76.16 $76.16 $76.16 $67.08 65
2017-05-10 $76.16 $76.16 $76.16 $76.16 $67.08 18
2017-05-09 $76.22 $76.22 $76.16 $76.16 $67.08 793
2017-05-08 $76.81 $76.81 $76.39 $76.39 $67.28 451
2017-05-05 $76.80 $76.80 $76.77 $76.77 $67.62 732
2017-05-04 $76.41 $76.55 $76.41 $76.55 $67.42 604
2017-05-03 $77.69 $77.69 $76.65 $76.80 $67.64 1,187
2017-05-02 $77.65 $77.78 $77.65 $77.77 $68.49 1,472
2017-05-01 $76.91 $76.91 $76.91 $76.91 $67.74 300
2017-04-28 $76.86 $76.96 $76.86 $76.96 $67.78 462
2017-04-27 $77.78 $77.92 $77.78 $77.83 $68.55 787
2017-04-26 $78.32 $78.32 $78.32 $78.32 $68.98 38
2017-04-25 $78.29 $78.42 $78.12 $78.32 $68.98 28,753
2017-04-24 $77.69 $77.98 $77.69 $77.98 $68.68 7,760
2017-04-21 $79.17 $79.17 $78.89 $78.89 $69.48 712
2017-04-20 $79.21 $79.21 $79.20 $79.20 $69.76 605
2017-04-19 $79.19 $79.19 $79.12 $79.18 $69.74 735
2017-04-18 $79.28 $79.32 $79.28 $79.32 $69.86 716
2017-04-17 $78.68 $78.94 $78.68 $78.75 $69.36 1,038
2017-04-13 $78.49 $78.49 $78.49 $78.49 $69.13 97
2017-04-12 $78.50 $78.53 $78.48 $78.49 $69.13 12,354
2017-04-11 $78.38 $78.46 $78.38 $78.46 $69.10 527
2017-04-10 $78.07 $78.20 $78.07 $78.09 $68.78 1,269
2017-04-07 $77.83 $77.83 $77.63 $77.64 $68.38 6,501
2017-04-06 $77.50 $77.50 $77.50 $77.50 $68.26 355
2017-04-05 $77.41 $77.41 $77.12 $77.12 $67.93 592
2017-04-04 $77.11 $77.44 $77.03 $77.03 $67.84 6,366
2017-04-03 $76.89 $77.00 $76.89 $76.94 $67.76 717
2017-03-31 $76.72 $76.86 $76.72 $76.86 $67.69 353
2017-03-30 $76.53 $76.53 $76.53 $76.53 $67.40 591
2017-03-29 $76.06 $76.38 $76.00 $76.38 $67.27 1,125
2017-03-28 $75.50 $75.50 $75.50 $75.50 $66.49 334
2017-03-27 $76.35 $76.37 $75.62 $75.62 $66.60 960
2017-03-24 $76.82 $76.82 $76.82 $76.82 $67.66 232
2017-03-23 $76.79 $76.82 $76.79 $76.82 $67.66 780
2017-03-22 $75.79 $75.79 $75.12 $75.47 $66.47 1,156
2017-03-21 $76.34 $76.34 $75.83 $75.88 $66.83 2,305
2017-03-20 $76.04 $76.05 $76.04 $76.05 $66.98 578
2017-03-17 $76.13 $76.13 $76.10 $76.10 $67.02 768
2017-03-16 $75.73 $75.82 $75.64 $75.80 $66.76 1,995
2017-03-15 $75.05 $75.19 $75.02 $75.19 $66.23 2,804
2017-03-14 $74.22 $74.44 $74.22 $74.44 $65.56 873
2017-03-13 $74.57 $74.62 $74.52 $74.62 $65.72 898
2017-03-10 $74.13 $74.37 $74.13 $74.37 $65.50 2,217
2017-03-09 $75.18 $75.18 $74.46 $74.46 $65.58 870
2017-03-08 $76.67 $76.67 $76.67 $76.67 $67.53 148
2017-03-07 $76.66 $76.67 $76.42 $76.67 $67.53 692
2017-03-06 $76.83 $76.99 $76.75 $76.99 $67.80 1,025
2017-03-03 $77.05 $77.05 $77.05 $77.05 $67.86 345
2017-03-02 $77.48 $77.48 $77.48 $77.48 $68.24 1,006
2017-03-01 $77.74 $78.35 $77.74 $78.35 $69.01 765
2017-02-28 $78.28 $78.31 $78.28 $78.31 $68.97 436
2017-02-27 $77.66 $77.66 $77.66 $77.66 $68.40 91
2017-02-24 $77.66 $77.66 $77.66 $77.66 $68.40 47
2017-02-23 $77.66 $77.66 $77.66 $77.66 $68.40 318
2017-02-22 $77.13 $77.13 $77.13 $77.13 $67.94 345
2017-02-21 $77.62 $77.62 $77.55 $77.55 $68.30 401
2017-02-17 $76.33 $76.33 $76.33 $76.33 $67.23 1,158
2017-02-16 $75.91 $76.45 $75.91 $76.43 $67.32 1,571
2017-02-15 $75.64 $76.02 $75.64 $75.99 $66.93 871
2017-02-14 $76.01 $76.05 $76.01 $76.05 $66.98 703
2017-02-13 $76.69 $76.69 $76.34 $76.48 $67.36 933
2017-02-10 $75.83 $76.27 $75.83 $76.27 $67.17 1,108
2017-02-09 $75.67 $75.77 $75.67 $75.77 $66.74 660
2017-02-08 $75.38 $75.58 $75.18 $75.58 $66.57 1,171
2017-02-07 $75.15 $75.20 $75.02 $75.02 $66.07 2,214
2017-02-06 $75.66 $75.66 $74.99 $75.01 $66.07 3,244
2017-02-03 $78.49 $78.49 $75.25 $75.25 $66.28 2,072
2017-02-02 $74.69 $74.88 $74.46 $74.85 $65.92 505
2017-02-01 $75.01 $75.01 $75.01 $75.01 $66.06 401
2017-01-31 $75.00 $75.44 $75.00 $75.44 $66.44 812
2017-01-30 $74.39 $74.39 $74.39 $74.39 $65.51 396
2017-01-27 $75.65 $75.65 $74.80 $74.82 $65.90 5,131
2017-01-26 $75.79 $75.86 $75.79 $75.83 $66.79 695
2017-01-25 $75.90 $75.90 $75.90 $75.90 $66.85 310
2017-01-24 $76.47 $76.47 $76.25 $76.29 $67.19 1,301
2017-01-23 $75.96 $76.18 $75.95 $76.18 $67.10 1,463
2017-01-20 $75.39 $75.62 $75.39 $75.62 $66.60 1,002
2017-01-19 $75.16 $75.16 $75.11 $75.11 $66.16 524
2017-01-18 $75.95 $75.97 $75.89 $75.97 $66.91 733
2017-01-17 $75.70 $75.82 $75.62 $75.82 $66.78 1,023
2017-01-13 $75.06 $75.22 $75.06 $75.22 $66.25 1,138
2017-01-12 $74.97 $75.22 $74.97 $75.22 $66.25 624
2017-01-11 $75.67 $75.67 $74.92 $74.92 $65.99 1,105
2017-01-10 $75.98 $75.98 $75.98 $75.98 $66.92 228
2017-01-09 $76.39 $76.39 $75.96 $75.98 $66.92 1,611
2017-01-06 $76.58 $76.67 $76.54 $76.67 $67.53 1,715
2017-01-05 $76.55 $76.59 $76.47 $76.59 $67.46 2,022
2017-01-04 $76.46 $76.46 $76.46 $76.46 $67.34 360
2017-01-03 $74.89 $75.16 $74.89 $75.03 $66.08 870
2016-12-30 $73.40 $73.40 $73.40 $73.40 $64.65 182
2016-12-29 $73.40 $73.40 $73.40 $73.40 $64.65 71
2016-12-28 $73.48 $73.66 $73.35 $73.40 $64.65 962
2016-12-27 $74.10 $74.25 $74.10 $74.10 $65.26 705
2016-12-23 $73.59 $73.83 $73.59 $73.83 $65.02 1,406
2016-12-22 $73.52 $73.52 $73.11 $73.50 $64.73 1,558
2016-12-21 $74.61 $74.87 $74.23 $74.23 $65.38 1,420
2016-12-20 $74.37 $75.05 $74.37 $74.56 $65.66 1,979
2016-12-19 $74.24 $74.70 $74.24 $74.52 $65.63 3,050
2016-12-16 $73.91 $73.91 $73.91 $73.91 $65.10 241
2016-12-15 $74.77 $75.05 $74.77 $75.05 $64.63 551
2016-12-14 $75.41 $75.49 $75.41 $75.44 $64.96 729
2016-12-13 $76.91 $76.91 $76.28 $76.30 $65.70 688
2016-12-12 $76.14 $76.14 $76.14 $76.14 $65.56 124
2016-12-09 $76.31 $76.31 $76.01 $76.14 $65.56 1,483
2016-12-08 $76.19 $76.19 $76.06 $76.06 $65.49 1,190
2016-12-07 $75.20 $75.46 $75.20 $75.44 $64.96 2,150
2016-12-06 $74.23 $74.39 $74.21 $74.21 $63.90 716
2016-12-05 $73.55 $73.86 $73.55 $73.86 $63.60 660
2016-12-02 $73.63 $73.63 $73.63 $73.63 $63.41 329
2016-12-01 $73.26 $73.26 $73.26 $73.26 $63.09 262
2016-11-30 $73.72 $74.07 $73.72 $74.05 $63.76 1,896
2016-11-29 $74.80 $74.82 $74.54 $74.59 $64.23 2,251
2016-11-28 $73.14 $73.14 $73.14 $73.14 $62.98 174
2016-11-25 $73.14 $73.14 $73.14 $73.14 $62.98 87
2016-11-23 $73.20 $73.20 $72.88 $73.14 $62.98 851
2016-11-22 $72.92 $72.92 $72.92 $72.92 $62.79 472
2016-11-21 $72.93 $72.93 $72.80 $72.80 $62.69 410
2016-11-18 $72.34 $72.58 $72.32 $72.58 $62.50 1,085
2016-11-17 $72.88 $72.99 $72.34 $72.44 $62.38 1,825
2016-11-16 $72.47 $72.96 $72.47 $72.96 $62.82 566
2016-11-15 $73.70 $73.80 $73.04 $73.04 $62.89 1,403
2016-11-14 $71.96 $71.96 $71.96 $71.96 $61.96 205
2016-11-11 $72.55 $72.55 $71.90 $71.96 $61.96 1,292
2016-11-10 $71.34 $71.34 $71.34 $71.34 $61.43 362
2016-11-09 $71.29 $73.24 $71.29 $73.24 $63.07 1,393
2016-11-08 $74.27 $74.38 $74.27 $74.38 $64.05 923
2016-11-07 $74.07 $74.07 $74.07 $74.07 $63.78 552
2016-11-04 $72.24 $72.98 $72.24 $72.98 $62.84 1,427
2016-11-03 $72.66 $72.66 $72.66 $72.66 $62.57 457
2016-11-02 $73.14 $73.25 $72.95 $72.96 $62.83 2,797
2016-11-01 $74.74 $74.74 $74.33 $74.33 $64.01 1,155
2016-10-31 $75.19 $75.19 $75.19 $75.19 $64.75 124
2016-10-28 $74.68 $74.68 $74.21 $74.21 $63.90 333
2016-10-27 $74.36 $74.36 $74.36 $74.36 $64.03 541
2016-10-26 $76.92 $76.92 $76.92 $76.92 $66.24 356
2016-10-25 $76.89 $76.92 $76.89 $76.92 $66.24 1,390
2016-10-24 $76.91 $77.14 $76.90 $77.14 $66.42 647
2016-10-21 $77.01 $77.01 $77.01 $77.01 $66.31 313
2016-10-20 $77.08 $77.10 $77.04 $77.04 $66.34 6,045
2016-10-19 $76.80 $76.80 $76.80 $76.80 $66.13 156
2016-10-18 $76.80 $76.80 $76.80 $76.80 $66.13 87
2016-10-17 $76.86 $77.00 $76.80 $76.80 $66.13 739
2016-10-14 $75.25 $75.25 $75.25 $75.25 $64.80 92
2016-10-13 $75.25 $75.25 $75.25 $75.25 $64.80 5
2016-10-12 $75.25 $75.25 $75.25 $75.25 $64.80 29
2016-10-11 $75.56 $75.58 $75.25 $75.25 $64.80 1,436
2016-10-10 $75.81 $75.97 $75.81 $75.97 $65.42 531
2016-10-07 $75.35 $75.35 $75.35 $75.35 $64.89 145
2016-10-06 $75.44 $75.44 $75.44 $75.44 $64.96 172
2016-10-05 $75.80 $75.88 $75.44 $75.44 $64.96 6,890
2016-10-04 $77.60 $77.60 $76.99 $76.99 $66.30 432
2016-10-03 $78.80 $78.80 $78.15 $78.15 $67.29 2,735
2016-09-30 $79.65 $79.65 $79.65 $79.65 $68.58 142
2016-09-29 $80.61 $80.61 $80.18 $80.18 $69.04 562
2016-09-28 $80.35 $80.35 $80.35 $80.35 $69.19 186
2016-09-27 $80.72 $80.72 $80.48 $80.48 $69.30 544
2016-09-26 $80.63 $80.90 $80.63 $80.90 $69.66 927
2016-09-23 $80.92 $80.92 $80.92 $80.92 $69.68 312
2016-09-22 $79.05 $80.30 $79.05 $80.30 $69.15 991
2016-09-21 $78.16 $78.68 $77.43 $78.68 $67.75 1,676
2016-09-20 $78.21 $78.21 $78.21 $78.21 $67.35 27
2016-09-19 $78.21 $78.21 $78.21 $78.21 $67.35 484
2016-09-16 $77.49 $77.49 $77.49 $77.49 $66.73 412
2016-09-15 $77.60 $77.82 $77.60 $77.82 $66.73 919
2016-09-14 $77.67 $77.69 $77.54 $77.69 $66.62 430
2016-09-13 $78.57 $78.57 $77.35 $77.77 $66.69 1,626
2016-09-12 $78.51 $79.80 $78.51 $79.80 $68.43 610
2016-09-09 $78.63 $78.95 $78.51 $78.95 $67.70 606
2016-09-08 $82.02 $82.02 $82.02 $82.02 $70.33 221
2016-09-07 $82.02 $82.02 $82.02 $82.02 $70.33 28
2016-09-06 $81.60 $82.02 $81.60 $82.02 $70.33 3,457
2016-09-02 $81.40 $81.40 $81.25 $81.25 $69.67 623
2016-09-01 $80.51 $80.57 $80.51 $80.54 $69.06 1,461
2016-08-31 $80.56 $80.89 $80.52 $80.61 $69.12 666
2016-08-30 $81.12 $81.12 $80.20 $80.66 $69.17 2,018
2016-08-29 $80.97 $80.97 $80.97 $80.97 $69.43 512
2016-08-26 $80.83 $80.83 $80.21 $80.21 $68.78 602
2016-08-25 $80.93 $80.93 $80.90 $80.90 $69.37 906
2016-08-24 $80.59 $80.59 $80.23 $80.53 $69.06 2,165
2016-08-23 $80.96 $80.96 $80.96 $80.96 $69.42 929
2016-08-22 $80.40 $80.40 $80.40 $80.40 $68.94 363
2016-08-19 $80.26 $80.34 $80.17 $80.34 $68.89 3,076
2016-08-18 $81.16 $81.16 $80.71 $80.71 $69.21 1,442
2016-08-17 $80.60 $80.60 $80.60 $80.60 $69.12 221
2016-08-16 $80.94 $80.94 $80.82 $80.82 $69.30 528
2016-08-15 $81.77 $81.78 $81.60 $81.65 $70.01 1,003
2016-08-12 $81.52 $81.52 $81.52 $81.52 $69.90 282
2016-08-11 $81.41 $81.45 $81.21 $81.45 $69.84 2,107
2016-08-10 $82.42 $82.42 $82.20 $82.20 $70.49 555
2016-08-09 $81.90 $81.93 $81.90 $81.93 $70.26 451
2016-08-08 $81.73 $81.73 $81.73 $81.73 $70.08 100
2016-08-05 $81.83 $81.91 $81.69 $81.69 $70.05 4,253
2016-08-04 $81.93 $81.93 $81.78 $81.78 $70.12 445
2016-08-03 $82.07 $82.19 $82.04 $82.04 $70.35 1,658
2016-08-02 $82.65 $82.65 $82.46 $82.56 $70.80 1,249
2016-08-01 $83.62 $83.62 $83.54 $83.54 $71.64 285
2016-07-29 $83.21 $83.41 $83.21 $83.39 $71.51 830
2016-07-28 $82.51 $82.51 $82.51 $82.51 $70.75 608
2016-07-27 $81.67 $81.74 $81.48 $81.74 $70.09 2,949
2016-07-26 $82.20 $82.28 $82.20 $82.24 $70.52 1,213
2016-07-25 $82.41 $82.70 $82.41 $82.70 $70.92 1,143
2016-07-22 $81.93 $81.93 $81.93 $81.93 $70.26 404
2016-07-21 $81.60 $81.96 $81.60 $81.88 $70.21 1,006
2016-07-20 $81.47 $81.47 $81.47 $81.47 $69.86 123
2016-07-19 $81.47 $81.47 $81.47 $81.47 $69.86 216
2016-07-18 $81.75 $81.75 $81.35 $81.47 $69.86 1,222
2016-07-15 $81.45 $81.45 $81.45 $81.45 $69.84 84
2016-07-14 $83.01 $83.01 $81.16 $81.45 $69.84 1,576
2016-07-13 $81.50 $81.94 $81.50 $81.84 $70.18 573
2016-07-12 $81.49 $81.52 $81.27 $81.52 $69.90 1,157
2016-07-11 $81.05 $81.43 $81.05 $81.40 $69.80 1,621
2016-07-08 $79.77 $80.91 $79.77 $80.79 $69.28 2,444
2016-07-07 $79.49 $79.50 $79.33 $79.40 $68.09 2,823
2016-07-06 $80.02 $80.20 $80.02 $80.20 $68.77 421
2016-07-05 $80.28 $80.30 $80.25 $80.25 $68.82 4,413
2016-07-01 $80.48 $80.48 $80.48 $80.48 $69.01 468
2016-06-30 $79.40 $79.70 $78.87 $79.68 $68.33 2,872
2016-06-29 $78.78 $79.03 $78.78 $79.03 $67.77 590
2016-06-28 $77.32 $77.69 $77.32 $77.63 $66.57 1,539
2016-06-27 $75.93 $75.93 $75.93 $75.93 $65.11 382
2016-06-24 $76.50 $76.52 $76.25 $76.50 $65.60 2,116
2016-06-23 $76.44 $77.18 $76.42 $77.18 $66.18 1,318
2016-06-22 $76.90 $76.90 $76.72 $76.80 $65.86 1,063
2016-06-21 $76.90 $77.06 $76.90 $76.98 $66.01 416
2016-06-20 $76.87 $76.87 $76.87 $76.87 $65.92 303
2016-06-17 $76.10 $76.50 $75.93 $76.50 $65.60 1,322
2016-06-16 $76.32 $76.32 $76.32 $76.32 $65.23 148
2016-06-15 $76.32 $76.32 $76.32 $76.32 $65.23 167
2016-06-14 $75.85 $75.95 $75.59 $75.59 $64.61 516
2016-06-13 $76.11 $76.11 $76.11 $76.11 $65.05 176
2016-06-10 $76.24 $76.24 $75.91 $76.11 $65.05 1,294
2016-06-09 $76.38 $76.38 $76.38 $76.38 $65.28 110
2016-06-08 $76.14 $76.14 $76.14 $76.14 $65.08 129
2016-06-07 $76.14 $76.14 $76.14 $76.14 $65.08 332
2016-06-06 $75.40 $75.66 $75.40 $75.66 $64.66 562
2016-06-03 $75.85 $75.92 $75.85 $75.88 $64.86 558
2016-06-02 $75.23 $75.23 $75.23 $75.23 $64.30 263
2016-06-01 $75.65 $75.65 $75.01 $75.23 $64.30 1,807
2016-05-31 $75.25 $75.35 $75.16 $75.35 $64.40 1,578
2016-05-27 $75.44 $75.44 $75.28 $75.28 $64.34 687
2016-05-26 $74.94 $75.06 $74.94 $75.06 $64.15 490
2016-05-25 $74.97 $74.97 $74.97 $74.97 $64.08 144
2016-05-24 $74.83 $74.83 $74.61 $74.65 $63.80 2,003
2016-05-23 $73.78 $73.78 $73.78 $73.78 $63.06 77
2016-05-20 $73.78 $73.78 $73.78 $73.78 $63.06 554
2016-05-19 $73.57 $73.57 $73.57 $73.57 $62.88 129
2016-05-18 $74.44 $74.59 $73.56 $73.56 $62.87 2,273
2016-05-17 $75.74 $75.74 $75.30 $75.30 $64.36 871
2016-05-16 $76.45 $76.62 $76.33 $76.33 $65.24 1,113
2016-05-13 $75.74 $75.74 $75.52 $75.66 $64.67 1,059
2016-05-12 $76.11 $76.11 $76.11 $76.11 $65.05 39
2016-05-11 $76.13 $76.13 $76.11 $76.11 $65.05 1,098
2016-05-10 $77.63 $77.63 $77.40 $77.48 $66.22 2,487
2016-05-09 $77.41 $77.56 $77.41 $77.56 $66.29 334
2016-05-06 $75.72 $76.77 $75.72 $76.73 $65.58 1,064
2016-05-05 $75.40 $75.40 $75.40 $75.40 $64.44 122
2016-05-04 $75.40 $75.40 $75.40 $75.40 $64.44 5,107
2016-05-03 $74.60 $74.92 $74.59 $74.92 $64.03 825
2016-05-02 $74.74 $74.74 $74.74 $74.74 $63.88 265
2016-04-29 $73.58 $73.58 $73.22 $73.22 $62.58 834
2016-04-28 $74.81 $74.81 $74.81 $74.81 $63.94 376
2016-04-27 $74.42 $74.44 $74.42 $74.44 $63.62 420
2016-04-26 $73.86 $73.86 $73.86 $73.86 $63.13 66
2016-04-25 $73.99 $73.99 $73.86 $73.86 $63.13 361
2016-04-22 $73.27 $73.46 $73.27 $73.46 $62.79 3,875
2016-04-21 $73.00 $73.18 $73.00 $73.04 $62.43 1,343
2016-04-20 $74.84 $74.85 $74.31 $74.31 $63.51 542
2016-04-19 $75.03 $75.03 $75.03 $75.03 $64.13 92
2016-04-18 $74.78 $75.18 $74.77 $75.03 $64.13 4,210
2016-04-15 $75.05 $75.05 $74.86 $74.86 $63.98 660
2016-04-14 $74.69 $74.69 $74.69 $74.69 $63.84 67
2016-04-13 $75.75 $75.75 $74.69 $74.69 $63.84 589
2016-04-12 $74.81 $74.81 $74.81 $74.81 $63.94 369
2016-04-11 $75.38 $75.38 $74.68 $74.73 $63.87 28,072
2016-04-08 $74.76 $74.87 $74.68 $74.68 $63.83 1,055
2016-04-07 $74.03 $74.03 $74.03 $74.03 $63.28 739
2016-04-06 $74.40 $74.40 $74.35 $74.35 $63.55 646
2016-04-05 $74.49 $74.49 $74.49 $74.49 $63.67 397
2016-04-04 $75.05 $75.12 $74.84 $74.84 $63.97 1,149
2016-04-01 $74.93 $75.06 $74.93 $75.02 $64.12 672
2016-03-31 $74.62 $75.06 $74.62 $75.06 $64.15 308
2016-03-30 $74.82 $74.82 $74.74 $74.74 $63.88 552
2016-03-29 $74.50 $74.50 $74.50 $74.50 $63.68 250
2016-03-28 $72.76 $73.37 $72.76 $73.37 $62.71 2,033
2016-03-24 $72.06 $72.21 $72.05 $72.11 $61.63 1,409
2016-03-23 $72.74 $72.74 $72.67 $72.67 $62.11 916
2016-03-22 $73.14 $73.15 $73.14 $73.15 $62.52 399
2016-03-21 $72.99 $73.01 $72.99 $73.01 $62.40 253
2016-03-18 $73.70 $73.70 $73.70 $73.70 $62.99 317
2016-03-17 $73.80 $74.00 $73.80 $74.00 $62.92 297
2016-03-16 $72.38 $72.38 $72.19 $72.19 $61.39 561
2016-03-15 $72.05 $72.32 $71.98 $72.32 $61.50 417
2016-03-14 $71.90 $71.90 $71.90 $71.90 $61.14 115
2016-03-11 $71.35 $71.90 $71.35 $71.90 $61.14 357
2016-03-10 $70.27 $70.66 $70.27 $70.66 $60.08 409
2016-03-09 $71.12 $71.12 $70.84 $70.84 $60.24 480
2016-03-08 $71.03 $71.03 $70.65 $70.65 $60.07 1,940
2016-03-07 $70.81 $70.81 $70.81 $70.81 $60.21 17
2016-03-04 $70.81 $70.81 $70.81 $70.81 $60.21 102
2016-03-03 $70.54 $70.81 $70.54 $70.81 $60.21 882
2016-03-02 $70.64 $70.64 $70.64 $70.64 $60.07 393
2016-03-01 $69.68 $69.68 $69.68 $69.68 $59.25 409
2016-02-29 $68.62 $68.62 $68.62 $68.62 $58.35 262
2016-02-26 $69.26 $69.26 $68.96 $68.96 $58.64 451
2016-02-25 $68.83 $69.06 $68.83 $69.06 $58.72 2,605
2016-02-24 $67.18 $67.73 $67.18 $67.73 $57.59 804
2016-02-23 $67.99 $67.99 $67.99 $67.99 $57.81 422
2016-02-22 $65.82 $68.14 $65.82 $68.14 $57.94 600
2016-02-19 $67.08 $67.08 $67.08 $67.08 $57.04 201
2016-02-18 $66.26 $67.08 $66.26 $67.08 $57.04 428,460
2016-02-17 $66.58 $66.59 $66.46 $66.59 $56.63 3,124
2016-02-16 $65.57 $65.57 $65.57 $65.57 $55.75 372
2016-02-12 $63.90 $63.90 $63.90 $63.90 $54.34 25
2016-02-11 $63.89 $63.90 $63.89 $63.90 $54.34 9,244
2016-02-10 $65.32 $65.32 $65.32 $65.32 $55.54 203
2016-02-09 $64.31 $64.65 $64.15 $64.15 $54.55 2,490
2016-02-08 $66.47 $66.47 $64.55 $65.35 $55.57 24,955
2016-02-05 $69.03 $69.03 $68.01 $68.01 $57.83 2,637
2016-02-04 $68.85 $68.85 $68.85 $68.85 $58.54 111
2016-02-03 $68.85 $68.85 $68.85 $68.85 $58.54 96
2016-02-02 $69.86 $69.86 $68.85 $68.85 $58.54 695
2016-02-01 $68.96 $68.96 $68.96 $68.96 $58.64 431
2016-01-29 $68.96 $68.96 $68.96 $68.96 $58.64 76
2016-01-28 $68.96 $68.96 $68.96 $68.96 $58.64 340
2016-01-27 $69.41 $69.41 $68.51 $68.56 $58.30 7,831
2016-01-26 $69.27 $69.89 $69.27 $69.89 $59.43 724
2016-01-25 $68.96 $69.00 $68.54 $68.54 $58.28 2,726
2016-01-22 $68.59 $69.02 $68.59 $69.02 $58.69 13,086
2016-01-21 $67.45 $67.45 $67.45 $67.45 $57.35 387
2016-01-20 $66.25 $66.47 $66.25 $66.47 $56.52 641
2016-01-19 $68.71 $68.71 $68.47 $68.70 $58.41 1,470
2016-01-15 $68.25 $68.25 $68.25 $68.25 $58.03 223
2016-01-14 $68.79 $69.39 $68.79 $69.39 $59.00 1,596
2016-01-13 $70.45 $70.45 $70.14 $70.18 $59.67 815
2016-01-12 $70.49 $70.49 $69.92 $70.25 $59.73 592
2016-01-11 $70.57 $70.91 $70.57 $70.91 $60.30 721
2016-01-08 $72.25 $72.25 $70.65 $70.81 $60.21 659
2016-01-07 $71.55 $71.55 $71.23 $71.23 $60.57 1,166
2016-01-06 $72.67 $72.67 $72.04 $72.12 $61.32 21,571
2016-01-05 $72.44 $72.87 $72.29 $72.87 $61.96 2,349
2016-01-04 $72.16 $72.16 $71.02 $71.57 $60.86 2,000
2015-12-31 $73.84 $73.84 $72.75 $72.75 $61.86 382
2015-12-30 $73.52 $73.59 $73.15 $73.16 $62.21 2,434
2015-12-29 $73.36 $73.59 $73.28 $73.34 $62.36 6,643
2015-12-28 $72.37 $72.83 $72.37 $72.83 $61.93 789
2015-12-24 $72.26 $72.26 $72.26 $72.26 $61.44 73
2015-12-23 $72.69 $73.09 $72.69 $73.09 $60.76 3,035
2015-12-22 $72.59 $72.72 $72.58 $72.70 $60.43 1,291
2015-12-21 $71.86 $72.01 $71.86 $71.97 $59.83 11,289
2015-12-18 $72.10 $72.14 $72.08 $72.14 $59.97 1,252
2015-12-17 $73.53 $73.53 $73.53 $73.53 $60.42 351
2015-12-16 $72.99 $73.15 $72.99 $73.06 $60.03 14,598
2015-12-15 $71.40 $71.40 $71.40 $71.40 $58.66 246
2015-12-14 $71.40 $71.40 $71.40 $71.40 $58.66 312
2015-12-11 $71.02 $71.63 $70.96 $71.27 $58.56 5,740
2015-12-10 $72.42 $72.42 $71.63 $71.63 $58.85 7,771
2015-12-09 $72.20 $72.20 $72.02 $72.09 $59.23 1,373
2015-12-08 $72.65 $72.89 $72.65 $72.89 $59.89 956
2015-12-07 $72.64 $72.69 $72.64 $72.69 $59.72 2,191
2015-12-04 $72.61 $72.61 $72.55 $72.55 $59.61 1,786
2015-12-03 $72.06 $72.06 $72.06 $72.06 $59.21 1,164
2015-12-02 $73.36 $73.36 $73.36 $73.36 $60.28 449
2015-12-01 $73.98 $73.99 $73.98 $73.99 $60.79 326
2015-11-30 $73.11 $73.11 $73.11 $73.11 $60.07 371
2015-11-27 $73.40 $73.40 $73.40 $73.40 $60.31 136
2015-11-25 $72.93 $73.11 $72.93 $73.11 $60.07 485
2015-11-24 $73.40 $73.40 $73.40 $73.40 $60.31 211
2015-11-23 $73.62 $73.62 $73.40 $73.40 $60.31 689
2015-11-20 $73.23 $73.25 $73.23 $73.25 $60.18 1,702
2015-11-19 $72.70 $72.70 $72.56 $72.60 $59.65 2,847
2015-11-18 $71.57 $72.02 $71.57 $72.02 $59.17 670
2015-11-17 $71.61 $71.72 $71.61 $71.72 $58.93 2,778
2015-11-16 $70.74 $71.19 $70.74 $71.19 $58.49 1,015
2015-11-13 $71.20 $71.46 $71.09 $71.09 $58.41 1,167
2015-11-12 $71.79 $71.79 $71.79 $71.79 $58.98 50
2015-11-11 $71.79 $71.79 $71.79 $71.79 $58.98 427
2015-11-10 $71.19 $71.64 $71.19 $71.64 $58.86 357
2015-11-09 $71.55 $71.55 $71.20 $71.20 $58.50 2,078
2015-11-06 $73.30 $73.30 $71.59 $71.59 $58.82 867
2015-11-05 $73.84 $74.31 $73.71 $74.28 $61.03 1,411
2015-11-04 $74.03 $74.03 $73.94 $73.94 $60.75 482
2015-11-03 $74.59 $74.59 $74.59 $74.59 $61.29 153
2015-11-02 $73.67 $74.42 $73.67 $74.42 $61.15 520
2015-10-30 $73.61 $73.61 $73.42 $73.42 $60.33 476
2015-10-29 $73.65 $73.73 $73.65 $73.73 $60.58 296
2015-10-28 $74.05 $74.05 $73.56 $73.56 $60.44 405
2015-10-27 $73.53 $73.60 $73.50 $73.60 $60.47 1,241
2015-10-26 $73.57 $73.61 $73.57 $73.61 $60.48 807
2015-10-23 $74.53 $74.53 $73.65 $73.65 $60.52 370
2015-10-22 $73.78 $74.40 $73.78 $74.40 $61.13 889
2015-10-21 $74.08 $74.08 $73.73 $73.73 $60.58 329
2015-10-20 $73.92 $73.92 $73.92 $73.92 $60.73 316
2015-10-19 $73.49 $73.49 $73.49 $73.49 $60.38 366
2015-10-16 $73.01 $73.01 $72.95 $72.95 $59.94 708
2015-10-15 $71.50 $71.98 $71.50 $71.98 $59.14 1,481
2015-10-14 $72.00 $72.00 $71.52 $71.52 $58.76 1,687
2015-10-13 $72.98 $73.64 $71.92 $72.03 $59.18 4,014
2015-10-12 $72.89 $72.89 $72.52 $72.52 $59.58 363
2015-10-09 $72.10 $72.10 $72.05 $72.05 $59.20 4,712
2015-10-08 $71.96 $71.96 $71.96 $71.96 $59.12 339
2015-10-07 $71.46 $71.46 $71.46 $71.46 $58.71 345
2015-10-06 $70.88 $71.00 $70.87 $70.95 $58.29 10,976
2015-10-05 $70.50 $71.04 $70.50 $71.03 $58.36 2,724
2015-10-02 $68.77 $69.88 $68.55 $69.88 $57.42 15,842
2015-10-01 $67.81 $69.22 $67.81 $69.10 $56.77 14,824
2015-09-30 $67.65 $67.65 $67.65 $67.65 $55.58 129
2015-09-29 $67.65 $67.65 $67.65 $67.65 $55.58 358
2015-09-28 $67.70 $67.70 $67.27 $67.65 $55.58 41,560
2015-09-25 $68.71 $68.71 $68.71 $68.71 $56.45 797
2015-09-24 $68.63 $68.63 $68.63 $68.63 $56.39 218
2015-09-23 $68.94 $68.94 $68.63 $68.63 $56.39 529
2015-09-22 $68.60 $68.67 $68.60 $68.67 $56.42 584
2015-09-21 $69.55 $69.55 $69.55 $69.55 $57.14 1,794
2015-09-18 $69.20 $69.56 $69.09 $69.40 $57.02 10,183
2015-09-17 $68.86 $68.86 $68.86 $68.86 $56.42 517
2015-09-16 $68.22 $68.22 $68.22 $68.22 $55.90 689
2015-09-15 $67.49 $67.49 $67.49 $67.49 $55.30 1,215
2015-09-14 $67.40 $67.41 $67.21 $67.24 $55.09 3,800
2015-09-11 $67.04 $67.04 $67.04 $67.04 $54.93 247
2015-09-10 $66.39 $66.39 $66.39 $66.39 $54.40 52
2015-09-09 $66.90 $66.91 $66.37 $66.39 $54.40 13,478
2015-09-08 $66.61 $66.88 $66.34 $66.88 $54.80 1,022
2015-09-04 $67.19 $67.19 $67.19 $67.19 $55.05 300
2015-09-03 $67.04 $67.19 $66.94 $67.19 $55.05 503
2015-09-02 $66.72 $66.72 $66.72 $66.72 $54.67 95

Invesco Active U.S. Real Estate ETF (PSR) News Headlines

Recent Invesco Active U.S. Real Estate ETF (PSR) News
Similar Companies to Invesco Active U.S. Real Estate ETF (PSR) 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.