Invesco Dynamic Networking ETF (PXQ) Exchange: NYSE ARCA

Data as of May 2, 2025

$100.53 ($0.69) 0.69%

Invesco Dynamic Networking ETF - Daily Information
Click for more stock information on Invesco Dynamic Networking ETF.
Daily Information Data
Date May 2, 2025
Open $100.11
Previous Close $100.53
High $100.53
Low $100.11
Adjusted Open $100.11
Previous Adjusted Close $100.53
Adjusted High $100.53
Adjusted Low $100.11

About Invesco Dynamic Networking ETF (PXQ)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, ICE Data Indices, LLC (“ICE Data” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of common stocks of U.S. networking companies. These companies are principally engaged in the development, manufacture, sale or distribution of products, services or technologies that support the flow of electronic information, including voice, data, images and commercial transactions. These companies may include communications equipment companies that offer a broad range of access, transport, and connectivity equipment and devices which span across a diverse set of markets including enterprise networking, home networking, satellite, wireless (terrestrial), wireline wide area networking, and cable (CATV). Such companies also may provide integrated circuits specialized to facilitate communications within a network; software that enables, manages, supports, and secures enterprise networks; and equipment used to build storage networks, which are specialized, high speed networks dedicated to accessing storage data. As of June 30, 2020, the Underlying Index was comprised of 30 constituents with market capitalizations ranging from $597 million to $1.6 trillion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the networking industry. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Historical Stock Data for Invesco Dynamic Networking ETF (PXQ)

Date Open High Low Close Adj.Close Volume
2025-04-25 $100.11 $100.53 $100.11 $100.53 $100.53 259
2025-04-24 $98.33 $99.84 $98.33 $99.84 $99.84 372
2025-04-23 $98.71 $98.71 $97.84 $97.84 $97.84 258
2025-04-22 $94.90 $95.98 $94.90 $95.75 $95.75 322
2025-04-21 $95.30 $95.30 $94.18 $94.18 $94.18 275
2025-04-17 $96.65 $96.65 $96.00 $96.00 $96.00 283
2025-04-16 $96.63 $96.63 $95.69 $95.69 $95.69 312
2025-04-15 $97.06 $97.72 $97.06 $97.72 $97.72 208
2025-04-14 $98.17 $98.17 $96.46 $97.20 $97.20 923
2025-04-11 $95.38 $96.61 $94.57 $96.59 $96.59 1,103
2025-04-10 $95.11 $95.11 $94.30 $94.32 $94.32 533
2025-04-09 $89.51 $97.75 $88.38 $97.75 $97.75 1,265
2025-04-08 $92.25 $92.25 $88.41 $88.41 $88.41 783
2025-04-07 $87.00 $89.92 $86.24 $89.69 $89.69 2,814
2025-04-04 $93.31 $93.94 $90.61 $90.61 $90.61 2,734
2025-04-03 $99.36 $99.36 $96.75 $96.75 $96.75 945
2025-04-02 $100.49 $101.74 $100.49 $101.55 $101.55 1,795
2025-04-01 $99.73 $101.02 $99.73 $101.02 $101.02 614
2025-03-31 $99.31 $100.49 $99.31 $100.49 $100.49 3,394
2025-03-28 $100.85 $100.85 $100.38 $100.57 $100.57 319
2025-03-27 $102.03 $102.74 $102.03 $102.45 $102.45 370
2025-03-26 $104.50 $104.50 $102.93 $102.93 $102.93 445
2025-03-25 $104.40 $104.40 $104.40 $104.40 $104.40 38
2025-03-24 $104.15 $104.26 $103.23 $104.10 $104.10 1,601
2025-03-21 $102.74 $103.37 $102.74 $103.37 $103.37 116
2025-03-20 $103.84 $103.84 $103.10 $103.36 $103.36 457
2025-03-19 $103.37 $104.03 $103.37 $104.03 $104.03 155
2025-03-18 $103.10 $103.25 $103.10 $103.25 $103.25 269
2025-03-17 $103.37 $104.21 $103.37 $104.21 $104.21 173
2025-03-14 $101.78 $102.74 $101.78 $102.73 $102.73 254
2025-03-13 $101.54 $101.54 $100.56 $100.56 $100.56 171
2025-03-12 $101.04 $101.59 $101.04 $101.59 $101.59 120
2025-03-11 $100.88 $101.26 $100.88 $101.26 $101.26 183
2025-03-10 $101.93 $101.93 $101.34 $101.52 $101.52 405
2025-03-07 $103.39 $104.87 $103.39 $104.87 $104.87 120
2025-03-06 $103.39 $104.16 $103.04 $103.04 $103.04 644
2025-03-05 $105.67 $105.67 $105.67 $105.67 $105.67 62
2025-03-04 $104.19 $104.37 $104.19 $104.37 $104.37 262
2025-03-03 $106.36 $106.37 $104.42 $104.42 $104.42 659
2025-02-28 $105.70 $106.32 $105.70 $106.32 $106.32 221
2025-02-27 $106.02 $106.02 $106.02 $106.02 $106.02 163
2025-02-26 $108.73 $108.73 $108.11 $108.28 $108.28 511
2025-02-25 $107.71 $107.71 $107.71 $107.71 $107.71 122
2025-02-24 $108.35 $109.92 $108.35 $108.37 $108.37 3,947
2025-02-21 $109.58 $109.72 $109.58 $109.72 $109.72 224
2025-02-20 $111.94 $111.94 $111.94 $111.94 $111.94 27
2025-02-19 $111.83 $112.30 $111.83 $112.30 $112.30 373
2025-02-18 $112.30 $112.71 $112.30 $112.71 $112.71 297
2025-02-14 $111.29 $111.61 $111.29 $111.61 $111.61 205
2025-02-13 $111.06 $111.35 $111.06 $111.35 $111.35 385
2025-02-12 $110.68 $110.68 $110.68 $110.68 $110.68 365
2025-02-11 $110.34 $110.84 $110.34 $110.84 $110.84 615
2025-02-10 $110.65 $110.65 $110.65 $110.65 $110.65 39
2025-02-07 $109.20 $109.20 $109.04 $109.04 $109.04 224
2025-02-06 $109.71 $109.71 $109.66 $109.66 $109.66 558
2025-02-05 $109.08 $109.72 $109.08 $109.72 $109.72 808
2025-02-04 $107.98 $107.98 $107.98 $107.98 $107.98 145
2025-02-03 $105.48 $106.75 $105.48 $106.75 $106.75 1,200
2025-01-31 $108.17 $108.78 $107.36 $107.57 $107.57 9,668
2025-01-30 $107.57 $107.57 $107.57 $107.57 $107.57 5
2025-01-29 $106.41 $106.41 $106.41 $106.41 $106.41 520
2025-01-28 $105.72 $106.59 $105.72 $106.59 $106.59 186
2025-01-27 $104.49 $104.52 $104.49 $104.52 $104.52 285
2025-01-24 $110.11 $110.11 $109.56 $109.56 $109.56 444
2025-01-23 $109.68 $109.68 $109.64 $109.64 $109.64 256
2025-01-22 $110.09 $110.09 $109.64 $109.64 $109.64 284
2025-01-21 $108.15 $108.57 $108.15 $108.29 $108.29 287
2025-01-17 $107.29 $107.30 $107.29 $107.30 $107.30 252
2025-01-16 $106.21 $106.21 $105.95 $105.95 $105.95 253
2025-01-15 $105.61 $105.61 $105.61 $105.61 $105.61 66
2025-01-14 $104.17 $104.17 $104.17 $104.17 $104.17 168
2025-01-13 $103.07 $103.43 $102.83 $103.43 $103.43 977
2025-01-10 $101.52 $104.40 $101.52 $102.86 $102.86 977
2025-01-08 $105.60 $105.78 $105.60 $105.78 $105.78 250
2025-01-07 $106.50 $106.50 $105.89 $105.89 $105.89 140
2025-01-06 $108.38 $108.38 $107.52 $107.52 $107.52 306
2025-01-03 $106.40 $106.40 $106.40 $106.40 $106.40 70
2025-01-02 $106.18 $106.21 $105.03 $105.05 $105.05 803
2024-12-31 $105.17 $105.17 $105.17 $105.17 $105.17 131
2024-12-30 $105.19 $105.87 $105.13 $105.75 $105.75 106,259
2024-12-27 $106.72 $106.72 $106.72 $106.72 $106.72 202
2024-12-26 $106.70 $106.71 $106.70 $106.71 $106.71 238
2024-12-24 $107.41 $107.41 $107.41 $107.41 $107.41 16
2024-12-23 $105.57 $106.38 $105.49 $106.38 $106.38 1,168
2024-12-20 $105.71 $105.71 $105.71 $105.71 $105.33 29
2024-12-19 $105.15 $105.15 $104.80 $104.80 $104.42 963
2024-12-18 $105.52 $105.52 $105.52 $105.52 $105.14 69
2024-12-17 $109.03 $109.03 $109.03 $109.03 $108.63 77
2024-12-16 $110.26 $110.26 $110.26 $110.26 $109.86 11
2024-12-13 $108.79 $108.79 $108.79 $108.79 $108.40 85
2024-12-12 $106.33 $106.33 $106.33 $106.33 $105.94 139
2024-12-11 $106.30 $106.30 $106.30 $106.30 $105.91 11
2024-12-10 $105.36 $105.36 $104.97 $104.97 $104.59 199
2024-12-09 $107.58 $107.58 $106.50 $106.50 $106.12 303
2024-12-06 $107.64 $107.64 $107.64 $107.64 $107.25 2
2024-12-05 $106.93 $106.93 $106.93 $106.93 $106.54 23
2024-12-04 $107.04 $107.11 $107.00 $107.00 $106.61 516
2024-12-03 $105.90 $105.97 $105.90 $105.97 $105.58 278
2024-12-02 $105.72 $105.74 $105.72 $105.74 $105.36 165
2024-11-29 $105.05 $105.05 $105.05 $105.05 $105.05 29
2024-11-27 $104.44 $104.44 $104.44 $104.44 $104.44 22
2024-11-26 $105.70 $105.70 $105.26 $105.26 $105.26 548
2024-11-25 $105.69 $105.69 $104.50 $105.10 $105.10 543
2024-11-22 $104.34 $104.87 $104.34 $104.87 $104.87 351
2024-11-21 $103.97 $103.97 $103.97 $103.97 $103.97 74
2024-11-20 $102.57 $102.66 $102.56 $102.66 $102.66 331
2024-11-19 $102.43 $102.93 $102.43 $102.92 $102.92 2,676
2024-11-18 $102.85 $102.85 $102.85 $102.85 $102.85 60
2024-11-15 $102.11 $102.11 $102.11 $102.11 $102.11 46
2024-11-14 $103.82 $103.82 $103.08 $103.08 $103.08 281
2024-11-13 $103.87 $103.87 $103.87 $103.87 $103.87 71
2024-11-12 $104.22 $104.22 $104.22 $104.22 $104.22 64
2024-11-11 $105.67 $105.67 $105.03 $105.03 $105.03 502
2024-11-08 $105.99 $105.99 $105.99 $105.99 $105.99 4
2024-11-07 $106.19 $106.19 $106.19 $106.19 $106.19 37
2024-11-06 $104.86 $104.86 $104.86 $104.86 $104.86 100
2024-11-05 $103.18 $103.18 $103.18 $103.18 $103.18 19
2024-11-04 $101.93 $101.93 $101.93 $101.93 $101.93 15
2024-11-01 $101.41 $101.41 $101.41 $101.41 $101.41 362
2024-10-31 $102.09 $102.09 $101.61 $101.61 $101.61 277
2024-10-30 $103.27 $103.27 $103.26 $103.26 $103.26 147
2024-10-29 $104.59 $104.59 $104.48 $104.48 $104.48 642
2024-10-28 $103.83 $103.83 $103.58 $103.58 $103.58 216
2024-10-25 $103.50 $103.50 $103.50 $103.50 $103.50 33
2024-10-24 $102.97 $103.17 $102.97 $103.17 $103.17 258
2024-10-23 $103.67 $103.67 $102.97 $102.97 $102.97 256
2024-10-22 $103.63 $104.19 $103.63 $103.96 $103.96 705
2024-10-21 $104.98 $104.98 $104.52 $104.52 $104.52 463
2024-10-18 $105.35 $105.35 $105.35 $105.35 $105.35 14
2024-10-17 $105.53 $105.53 $105.29 $105.29 $105.29 603
2024-10-16 $104.50 $104.50 $103.94 $104.23 $104.23 591
2024-10-15 $103.77 $103.77 $103.77 $103.77 $103.77 165
2024-10-14 $104.77 $104.85 $104.62 $104.85 $104.85 499
2024-10-11 $104.11 $104.11 $104.11 $104.11 $104.11 82
2024-10-10 $103.06 $103.57 $103.06 $103.57 $103.57 216
2024-10-09 $103.48 $103.48 $103.48 $103.48 $103.48 15
2024-10-08 $102.27 $102.27 $102.27 $102.27 $102.27 77
2024-10-07 $101.76 $101.76 $100.99 $100.99 $100.99 555
2024-10-04 $101.69 $101.69 $101.69 $101.69 $101.69 2
2024-10-03 $101.02 $101.07 $101.02 $101.07 $101.07 220
2024-10-02 $101.22 $101.22 $101.00 $101.15 $101.15 237
2024-10-01 $100.34 $100.34 $100.34 $100.34 $100.34 222
2024-09-30 $101.99 $102.02 $101.99 $102.02 $102.02 238
2024-09-27 $103.06 $103.06 $102.23 $102.23 $102.23 774
2024-09-26 $103.17 $103.17 $102.93 $102.93 $102.93 346
2024-09-25 $101.65 $101.65 $101.43 $101.47 $101.47 264
2024-09-24 $101.87 $101.87 $101.87 $101.87 $101.87 10
2024-09-23 $100.83 $101.05 $100.83 $101.05 $101.05 1,964
2024-09-20 $100.71 $101.00 $100.59 $101.00 $100.67 489
2024-09-19 $100.53 $100.53 $100.53 $100.53 $100.20 17
2024-09-18 $98.88 $98.88 $98.88 $98.88 $98.55 5
2024-09-17 $100.06 $100.06 $99.34 $99.34 $99.01 320
2024-09-16 $99.48 $99.69 $99.48 $99.65 $99.32 459
2024-09-13 $99.74 $99.74 $99.74 $99.74 $99.41 141
2024-09-12 $98.09 $98.88 $98.07 $98.88 $98.55 791
2024-09-11 $96.66 $98.06 $95.69 $98.06 $97.74 863
2024-09-10 $95.92 $96.49 $95.83 $96.49 $96.18 2,242
2024-09-09 $95.82 $95.82 $95.82 $95.82 $95.50 78
2024-09-06 $96.21 $96.21 $94.49 $94.49 $94.18 210
2024-09-05 $96.80 $96.80 $96.80 $96.80 $96.48 48
2024-09-04 $96.82 $96.82 $96.82 $96.82 $96.50 19
2024-09-03 $99.06 $99.06 $97.08 $97.08 $96.76 311
2024-08-30 $100.02 $100.21 $100.02 $100.18 $99.85 315
2024-08-29 $99.82 $99.82 $98.86 $98.86 $98.54 207
2024-08-28 $98.97 $98.97 $98.97 $98.97 $98.64 5
2024-08-27 $99.68 $99.70 $99.60 $99.65 $99.32 610
2024-08-26 $99.86 $99.86 $98.53 $98.97 $98.64 502
2024-08-23 $100.24 $100.24 $100.24 $100.24 $99.91 43
2024-08-22 $100.22 $100.22 $98.76 $98.76 $98.44 507
2024-08-21 $100.15 $100.36 $99.90 $100.36 $100.03 948
2024-08-20 $100.05 $100.05 $100.05 $100.05 $99.73 58
2024-08-19 $99.75 $100.11 $99.75 $100.11 $99.78 127
2024-08-16 $98.47 $99.00 $98.41 $98.88 $98.56 1,330
2024-08-15 $98.51 $98.51 $98.44 $98.44 $98.12 252
2024-08-14 $96.63 $96.63 $96.63 $96.63 $96.31 29
2024-08-13 $95.23 $96.42 $95.21 $96.42 $96.10 498
2024-08-12 $92.14 $92.14 $92.14 $92.14 $91.83 63
2024-08-09 $93.66 $94.55 $93.66 $94.45 $94.45 433
2024-08-08 $93.87 $93.87 $93.87 $93.87 $93.87 168
2024-08-07 $91.25 $91.25 $91.25 $91.25 $91.25 83
2024-08-06 $91.37 $91.37 $91.37 $91.37 $91.37 44
2024-08-05 $90.37 $90.37 $90.37 $90.37 $90.37 76
2024-08-02 $93.44 $93.44 $92.99 $92.99 $92.99 378
2024-08-01 $97.94 $97.94 $95.86 $95.86 $95.86 967
2024-07-31 $97.80 $98.45 $97.80 $98.45 $98.45 276
2024-07-30 $95.61 $95.61 $95.61 $95.61 $95.61 19
2024-07-29 $97.04 $97.04 $96.72 $96.72 $96.72 607
2024-07-26 $96.64 $97.03 $96.64 $96.75 $96.75 640
2024-07-25 $96.32 $96.52 $95.67 $95.67 $95.67 4,736
2024-07-24 $97.91 $97.91 $96.48 $96.48 $96.48 227
2024-07-23 $99.16 $99.19 $99.11 $99.11 $99.11 305
2024-07-22 $99.11 $99.19 $99.11 $99.19 $99.19 127
2024-07-19 $99.13 $99.13 $98.84 $98.84 $98.84 1,496
2024-07-18 $100.15 $100.27 $100.12 $100.27 $100.27 433
2024-07-17 $102.07 $102.07 $100.97 $100.97 $100.97 660
2024-07-16 $103.95 $103.95 $103.95 $103.95 $103.95 82
2024-07-15 $103.43 $103.43 $103.21 $103.21 $103.21 1,553
2024-07-12 $102.41 $103.12 $102.41 $103.12 $103.12 1,152
2024-07-11 $103.64 $103.64 $102.01 $102.53 $102.53 710
2024-07-10 $103.35 $103.35 $103.35 $103.35 $103.35 83
2024-07-09 $102.16 $102.19 $102.16 $102.19 $102.19 202
2024-07-08 $102.20 $102.45 $102.20 $102.45 $102.45 301
2024-07-05 $101.51 $101.72 $101.51 $101.72 $101.72 748
2024-07-03 $100.80 $101.02 $100.80 $101.02 $101.02 619
2024-07-02 $99.56 $100.01 $99.56 $100.01 $100.01 128
2024-07-01 $99.19 $99.60 $99.19 $99.60 $99.60 262
2024-06-28 $99.08 $99.08 $99.08 $99.08 $99.08 257
2024-06-27 $98.31 $98.60 $98.13 $98.49 $98.49 1,072
2024-06-26 $97.96 $98.03 $97.94 $98.03 $98.03 419
2024-06-25 $97.86 $98.12 $97.76 $98.03 $98.03 794
2024-06-24 $98.27 $98.61 $97.67 $97.67 $97.67 1,065
2024-06-21 $99.11 $99.16 $99.11 $99.16 $98.73 177
2024-06-20 $100.76 $100.76 $99.66 $99.66 $99.23 2,011
2024-06-18 $100.43 $100.77 $100.43 $100.55 $100.11 533
2024-06-17 $98.97 $100.09 $98.97 $100.09 $99.65 438
2024-06-14 $98.47 $98.48 $97.89 $98.48 $98.05 321
2024-06-13 $98.54 $98.54 $98.54 $98.54 $98.12 32
2024-06-12 $97.53 $97.53 $97.53 $97.53 $97.11 5
2024-06-11 $94.97 $95.99 $94.97 $95.99 $95.57 256
2024-06-10 $94.86 $95.53 $94.86 $95.45 $95.03 1,704
2024-06-07 $94.64 $94.73 $94.64 $94.73 $94.32 224
2024-06-06 $95.49 $95.49 $95.25 $95.25 $94.84 381
2024-06-05 $95.11 $95.46 $95.11 $95.46 $95.04 148
2024-06-04 $93.50 $93.50 $93.50 $93.50 $93.09 80
2024-06-03 $93.27 $93.27 $93.27 $93.27 $92.87 96
2024-05-31 $93.04 $93.04 $93.04 $93.04 $92.64 244
2024-05-30 $93.47 $93.54 $91.50 $93.10 $92.70 3,027
2024-05-29 $93.92 $94.13 $93.84 $93.84 $93.43 1,143
2024-05-28 $94.95 $94.95 $94.95 $94.95 $94.53 26
2024-05-24 $94.90 $94.97 $94.90 $94.97 $94.97 140
2024-05-23 $94.18 $94.32 $94.18 $94.32 $94.32 327
2024-05-22 $95.28 $95.28 $94.97 $94.97 $94.97 470
2024-05-21 $95.01 $95.01 $95.01 $95.01 $95.01 8
2024-05-20 $95.37 $95.37 $95.25 $95.25 $95.25 449
2024-05-17 $94.87 $94.87 $94.87 $94.87 $94.87 38
2024-05-16 $88.51 $95.07 $88.51 $95.07 $95.07 214
2024-05-15 $95.50 $95.50 $95.50 $95.50 $95.50 9
2024-05-14 $93.00 $93.83 $93.00 $93.83 $93.83 127
2024-05-13 $92.68 $92.68 $92.68 $92.68 $92.68 4
2024-05-10 $91.99 $92.27 $91.99 $92.27 $92.27 438
2024-05-09 $91.79 $91.79 $91.79 $91.79 $91.79 78
2024-05-08 $91.68 $91.71 $91.44 $91.71 $91.71 838
2024-05-07 $91.62 $91.62 $91.45 $91.45 $91.45 305
2024-05-06 $91.39 $91.39 $91.39 $91.39 $91.39 60
2024-05-03 $90.32 $90.73 $90.32 $90.73 $90.73 265
2024-05-02 $89.37 $89.37 $89.37 $89.37 $89.37 74
2024-05-01 $88.72 $88.72 $88.24 $88.24 $88.24 874
2024-04-30 $89.31 $89.31 $88.88 $88.88 $88.88 155
2024-04-29 $90.34 $90.34 $90.34 $90.34 $90.34 145
2024-04-26 $89.95 $89.95 $89.95 $89.95 $89.95 9
2024-04-25 $88.58 $89.34 $88.58 $89.34 $89.34 273
2024-04-24 $89.43 $89.43 $89.43 $89.43 $89.43 16
2024-04-23 $88.91 $88.91 $88.91 $88.91 $88.91 74
2024-04-22 $87.52 $87.73 $87.27 $87.73 $87.73 1,521
2024-04-19 $87.39 $87.39 $87.39 $87.39 $87.39 37
2024-04-18 $88.95 $88.95 $88.24 $88.45 $88.45 1,246
2024-04-17 $90.28 $90.28 $89.17 $89.17 $89.17 202
2024-04-16 $90.03 $90.03 $89.80 $89.98 $89.98 780
2024-04-15 $91.61 $91.82 $90.43 $90.53 $90.53 3,115
2024-04-12 $91.66 $91.66 $91.66 $91.66 $91.66 55
2024-04-11 $92.45 $93.58 $92.45 $93.58 $93.58 439
2024-04-10 $92.68 $92.68 $91.85 $92.28 $92.28 480
2024-04-09 $93.72 $93.72 $93.72 $93.72 $93.72 188
2024-04-08 $93.13 $93.13 $93.13 $93.13 $93.13 85
2024-04-05 $93.25 $93.25 $93.25 $93.25 $93.25 175
2024-04-04 $95.11 $95.11 $92.89 $92.89 $92.89 471
2024-04-03 $94.12 $94.40 $94.03 $94.03 $94.03 1,026
2024-04-02 $93.60 $94.11 $93.60 $94.11 $94.11 531
2024-04-01 $94.33 $94.62 $94.17 $94.28 $94.28 2,368
2024-03-28 $94.05 $94.30 $93.86 $94.12 $94.12 4,350
2024-03-27 $93.57 $93.95 $93.57 $93.95 $93.95 323
2024-03-26 $93.31 $93.31 $93.31 $93.31 $93.31 42
2024-03-25 $93.31 $93.31 $93.31 $93.31 $93.31 97
2024-03-22 $93.10 $93.51 $93.10 $93.51 $93.51 470
2024-03-21 $93.73 $93.73 $93.73 $93.73 $93.73 50
2024-03-20 $92.30 $93.07 $92.24 $93.07 $93.07 1,588
2024-03-19 $91.52 $91.97 $91.52 $91.97 $91.97 113
2024-03-18 $92.12 $92.32 $91.96 $91.96 $91.96 533
2024-03-15 $92.38 $92.59 $91.74 $91.82 $91.52 1,425
2024-03-14 $92.92 $92.92 $92.73 $92.75 $92.45 745
2024-03-13 $93.50 $93.72 $93.41 $93.41 $93.11 889
2024-03-12 $94.46 $94.46 $93.63 $94.35 $94.04 1,127
2024-03-11 $92.95 $94.06 $92.94 $93.53 $93.22 2,479
2024-03-08 $95.74 $95.74 $94.09 $94.10 $93.79 5,270
2024-03-07 $95.30 $95.87 $95.30 $95.83 $95.51 4,226
2024-03-06 $94.20 $94.78 $94.13 $94.13 $93.82 2,903
2024-03-05 $92.84 $92.84 $92.84 $92.84 $92.54 19
2024-03-04 $94.49 $94.92 $94.49 $94.54 $94.23 4,508
2024-03-01 $93.15 $94.17 $93.15 $94.00 $93.69 5,261
2024-02-29 $92.38 $92.38 $92.38 $92.38 $92.07 51
2024-02-28 $91.71 $91.80 $91.71 $91.80 $91.50 382
2024-02-27 $92.12 $92.12 $91.85 $92.10 $91.80 1,400
2024-02-26 $92.22 $92.22 $92.02 $92.02 $91.71 912
2024-02-23 $92.13 $92.15 $91.82 $91.82 $91.51 882
2024-02-22 $91.56 $91.75 $91.56 $91.75 $91.45 125
2024-02-21 $88.99 $89.88 $88.99 $89.88 $89.59 327
2024-02-20 $90.79 $90.98 $90.60 $90.98 $90.68 1,575
2024-02-16 $91.01 $91.57 $91.01 $91.02 $91.02 473
2024-02-15 $92.00 $92.25 $92.00 $92.25 $92.25 1,111
2024-02-14 $91.82 $92.29 $91.79 $92.07 $92.07 880
2024-02-13 $91.10 $91.61 $90.93 $91.15 $91.15 2,719
2024-02-12 $92.51 $93.54 $92.51 $92.89 $92.89 2,730
2024-02-09 $92.52 $92.86 $92.52 $92.86 $92.86 886
2024-02-08 $92.11 $92.38 $92.09 $92.30 $92.30 1,534
2024-02-07 $90.66 $91.40 $90.66 $91.40 $91.40 520
2024-02-06 $90.74 $90.74 $90.74 $90.74 $90.74 64
2024-02-05 $90.92 $90.92 $90.92 $90.92 $90.92 101
2024-02-02 $90.95 $90.95 $90.51 $90.94 $90.94 288
2024-02-01 $90.17 $90.89 $90.17 $90.89 $90.89 108
2024-01-31 $90.60 $90.86 $90.24 $90.24 $90.24 1,542
2024-01-30 $91.56 $91.56 $91.56 $91.56 $91.56 152
2024-01-29 $91.66 $92.27 $91.66 $92.27 $92.27 413
2024-01-26 $91.70 $91.70 $91.54 $91.54 $91.54 261
2024-01-25 $92.95 $92.95 $92.29 $92.29 $92.29 448
2024-01-24 $92.50 $93.15 $92.23 $92.23 $92.23 1,364
2024-01-23 $91.96 $92.34 $91.96 $92.34 $92.34 589
2024-01-22 $91.71 $92.50 $91.71 $91.85 $91.85 1,922
2024-01-19 $90.02 $91.23 $90.02 $91.23 $91.23 664
2024-01-18 $88.77 $89.26 $88.72 $89.26 $89.26 930
2024-01-17 $87.15 $87.46 $86.57 $87.46 $87.46 4,818
2024-01-16 $87.67 $88.55 $87.67 $88.31 $88.31 1,448
2024-01-12 $88.82 $88.82 $88.57 $88.57 $88.57 325
2024-01-11 $88.07 $88.07 $88.07 $88.07 $88.07 13
2024-01-10 $87.71 $88.07 $87.71 $88.07 $88.07 110
2024-01-09 $87.90 $87.90 $87.90 $87.90 $87.90 5
2024-01-08 $88.13 $88.30 $88.12 $88.30 $88.30 2,551
2024-01-05 $87.22 $87.22 $86.76 $86.76 $86.76 526
2024-01-04 $86.45 $86.91 $86.45 $86.58 $86.58 11,874
2024-01-03 $86.77 $86.94 $86.71 $86.71 $86.71 491
2024-01-02 $88.47 $88.47 $87.75 $87.97 $87.97 639
2023-12-29 $89.45 $89.87 $88.82 $89.37 $89.37 5,706
2023-12-28 $89.63 $89.63 $89.63 $89.63 $89.63 375
2023-12-27 $89.55 $89.75 $89.23 $89.56 $89.56 3,828
2023-12-26 $89.37 $89.38 $89.37 $89.38 $89.38 409
2023-12-22 $88.80 $88.80 $88.62 $88.62 $88.62 474
2023-12-21 $88.10 $88.38 $87.94 $88.38 $88.38 785
2023-12-20 $87.29 $87.29 $87.29 $87.29 $87.29 210
2023-12-19 $88.43 $88.43 $88.43 $88.43 $88.43 36
2023-12-18 $87.84 $88.10 $87.84 $88.10 $88.10 377
2023-12-15 $88.41 $88.45 $88.40 $88.45 $88.04 299
2023-12-14 $88.46 $88.46 $88.38 $88.41 $88.00 433
2023-12-13 $86.57 $87.71 $86.57 $87.71 $87.71 525
2023-12-12 $86.19 $86.71 $86.19 $86.63 $86.63 589
2023-12-11 $85.96 $86.20 $85.93 $86.14 $86.14 1,794
2023-12-08 $84.91 $84.91 $84.91 $84.91 $84.91 103
2023-12-07 $84.70 $84.70 $84.70 $84.70 $84.70 143
2023-12-06 $83.44 $84.46 $83.44 $83.77 $83.77 1,482
2023-12-05 $84.13 $85.22 $83.30 $84.20 $84.20 13,660
2023-12-04 $84.05 $85.08 $84.00 $84.40 $84.40 4,845
2023-12-01 $84.15 $85.16 $84.15 $85.16 $85.16 283
2023-11-30 $83.90 $84.99 $82.40 $82.40 $82.40 5,818
2023-11-29 $84.40 $84.77 $84.29 $84.55 $84.55 13,027
2023-11-28 $82.82 $84.14 $82.82 $83.66 $83.66 863
2023-11-27 $83.71 $83.71 $83.65 $83.65 $83.65 215
2023-11-24 $83.53 $83.53 $83.51 $83.51 $83.51 217
2023-11-22 $83.89 $84.19 $83.71 $83.71 $83.71 309
2023-11-21 $84.06 $84.06 $83.58 $83.58 $83.58 693
2023-11-20 $84.00 $84.11 $84.00 $84.11 $84.11 10,162
2023-11-17 $83.09 $83.35 $83.09 $83.22 $83.22 904
2023-11-16 $82.79 $82.79 $82.79 $82.79 $82.79 2
2023-11-15 $82.97 $82.97 $82.97 $82.97 $82.97 147
2023-11-14 $82.41 $82.68 $82.30 $82.68 $82.68 421
2023-11-13 $80.79 $80.92 $80.79 $80.83 $80.83 2,045
2023-11-10 $80.52 $81.15 $80.52 $81.15 $81.15 578
2023-11-09 $79.49 $79.49 $79.49 $79.49 $79.49 33
2023-11-08 $79.85 $79.85 $79.85 $79.85 $79.85 31
2023-11-07 $79.95 $80.04 $79.95 $80.04 $80.04 313
2023-11-06 $79.47 $79.47 $79.47 $79.47 $79.47 85
2023-11-03 $78.96 $79.73 $78.96 $79.64 $79.64 631
2023-11-02 $78.45 $78.45 $78.45 $78.45 $78.45 72
2023-11-01 $76.56 $76.95 $76.56 $76.95 $76.95 245
2023-10-31 $74.66 $76.05 $74.66 $76.05 $76.05 1,316
2023-10-30 $75.15 $75.50 $74.65 $75.06 $75.06 1,107
2023-10-27 $74.47 $74.47 $74.47 $74.47 $74.47 1
2023-10-26 $74.45 $74.45 $74.45 $74.45 $74.45 1
2023-10-25 $75.16 $75.16 $75.16 $75.16 $75.16 14
2023-10-24 $76.45 $76.84 $76.45 $76.84 $76.84 462
2023-10-23 $76.22 $76.22 $75.76 $75.76 $75.76 136
2023-10-20 $76.87 $76.87 $76.01 $76.01 $76.01 390
2023-10-19 $77.04 $77.04 $77.04 $77.04 $77.04 49
2023-10-18 $77.45 $77.45 $77.45 $77.45 $77.45 74
2023-10-17 $78.25 $78.25 $78.25 $78.25 $78.25 33
2023-10-16 $78.01 $78.51 $78.01 $78.51 $78.51 883
2023-10-13 $77.65 $77.65 $77.65 $77.65 $77.65 30
2023-10-12 $78.38 $78.38 $78.38 $78.38 $78.38 79
2023-10-11 $78.20 $78.55 $78.20 $78.55 $78.55 313
2023-10-10 $78.01 $78.01 $78.01 $78.01 $78.01 128
2023-10-09 $76.98 $77.49 $76.95 $77.49 $77.49 1,709
2023-10-06 $75.31 $76.97 $75.31 $76.97 $76.97 528
2023-10-05 $75.44 $75.97 $75.34 $75.97 $75.97 380
2023-10-04 $74.61 $75.65 $74.61 $75.65 $75.65 2,344
2023-10-03 $75.37 $75.37 $75.14 $75.22 $75.22 546
2023-10-02 $76.38 $76.38 $76.11 $76.24 $76.24 1,113
2023-09-29 $76.94 $76.94 $76.24 $76.41 $76.41 770
2023-09-28 $76.28 $76.34 $76.28 $76.34 $76.34 1,018
2023-09-27 $75.69 $75.69 $75.69 $75.69 $75.69 23
2023-09-26 $75.57 $75.57 $75.56 $75.56 $75.56 185
2023-09-25 $76.77 $76.77 $76.56 $76.70 $76.70 1,030
2023-09-22 $77.02 $77.04 $76.74 $76.74 $76.74 725
2023-09-21 $76.96 $76.96 $76.53 $76.55 $76.55 1,346
2023-09-20 $78.62 $78.70 $78.07 $78.07 $78.07 812
2023-09-19 $78.38 $78.78 $78.38 $78.62 $78.62 1,637
2023-09-18 $78.91 $79.15 $78.89 $78.96 $78.96 474
2023-09-15 $79.89 $79.98 $79.23 $79.23 $79.11 2,997
2023-09-14 $79.82 $80.31 $79.82 $80.21 $80.08 1,379
2023-09-13 $79.58 $79.58 $79.36 $79.36 $79.23 212
2023-09-12 $79.54 $79.54 $79.35 $79.35 $79.23 614
2023-09-11 $79.81 $79.81 $79.81 $79.81 $79.69 56
2023-09-08 $79.34 $79.34 $79.05 $79.05 $78.93 258
2023-09-07 $79.20 $79.20 $79.20 $79.20 $79.08 62
2023-09-06 $79.68 $79.68 $79.68 $79.68 $79.56 53
2023-09-05 $80.41 $80.41 $80.25 $80.25 $80.13 274
2023-09-01 $80.61 $80.61 $80.61 $80.61 $80.61 251
2023-08-31 $80.59 $80.59 $80.59 $80.59 $80.59 209
2023-08-30 $79.86 $79.97 $79.86 $79.96 $79.96 485
2023-08-29 $78.40 $79.68 $78.40 $79.68 $79.68 1,774
2023-08-28 $78.18 $78.18 $77.96 $78.14 $78.14 1,024
2023-08-25 $76.62 $77.72 $76.62 $77.72 $77.72 11,225
2023-08-24 $77.04 $77.04 $76.74 $76.74 $76.74 282
2023-08-23 $77.90 $78.55 $77.90 $78.32 $78.32 1,737
2023-08-22 $77.42 $77.54 $77.42 $77.54 $77.54 209
2023-08-21 $77.11 $77.33 $77.11 $77.18 $77.18 1,042
2023-08-18 $76.34 $76.34 $76.34 $76.34 $76.34 56
2023-08-17 $76.74 $76.74 $76.21 $76.21 $76.21 245
2023-08-16 $77.20 $77.50 $77.01 $77.01 $77.01 654
2023-08-15 $77.70 $77.70 $77.70 $77.70 $77.70 39
2023-08-14 $78.29 $78.29 $78.29 $78.29 $78.29 47
2023-08-11 $77.84 $78.29 $77.76 $78.15 $78.15 1,664
2023-08-10 $77.88 $77.88 $77.70 $77.81 $77.81 10,289
2023-08-09 $77.46 $77.46 $77.36 $77.36 $77.36 132
2023-08-08 $77.13 $77.22 $76.53 $77.22 $77.22 535
2023-08-07 $77.70 $77.70 $77.39 $77.67 $77.67 430
2023-08-04 $78.00 $78.00 $77.67 $77.67 $77.67 320
2023-08-03 $79.77 $79.77 $79.77 $79.77 $79.77 75
2023-08-02 $79.72 $79.82 $79.55 $79.55 $79.55 1,104
2023-08-01 $82.02 $82.04 $82.02 $82.04 $82.04 146
2023-07-31 $80.81 $80.85 $80.81 $80.85 $80.85 251
2023-07-28 $79.81 $79.81 $79.81 $79.81 $79.81 461
2023-07-27 $80.84 $80.84 $79.93 $79.93 $79.93 940
2023-07-26 $80.34 $80.56 $80.34 $80.56 $80.56 511
2023-07-25 $80.39 $80.42 $80.12 $80.15 $80.15 3,093
2023-07-24 $79.18 $79.62 $79.18 $79.62 $79.62 776
2023-07-21 $79.96 $79.96 $79.66 $79.66 $79.66 267
2023-07-20 $79.65 $79.65 $79.65 $79.65 $79.65 155
2023-07-19 $81.15 $81.15 $81.15 $81.15 $81.15 352
2023-07-18 $80.74 $81.12 $80.74 $81.12 $81.12 1,397
2023-07-17 $80.65 $80.73 $80.65 $80.73 $80.73 683
2023-07-14 $80.49 $80.49 $79.83 $79.85 $79.85 1,135
2023-07-13 $80.10 $81.62 $80.10 $81.51 $81.51 1,828
2023-07-12 $79.97 $80.14 $79.59 $79.99 $79.99 5,529
2023-07-11 $80.23 $80.51 $80.23 $80.51 $80.51 347
2023-07-10 $79.53 $80.13 $79.53 $80.13 $80.13 846
2023-07-07 $79.50 $79.52 $78.95 $78.95 $78.95 5,026
2023-07-06 $78.10 $78.56 $78.10 $78.56 $78.56 173
2023-07-05 $78.81 $79.26 $78.50 $79.26 $79.26 421
2023-07-03 $79.50 $79.50 $79.50 $79.50 $79.50 9
2023-06-30 $79.76 $79.76 $79.56 $79.56 $79.56 238
2023-06-29 $78.89 $78.89 $78.89 $78.89 $78.89 122
2023-06-28 $77.77 $77.85 $77.77 $77.85 $77.85 229
2023-06-27 $77.36 $77.36 $77.36 $77.36 $77.36 71
2023-06-26 $75.90 $75.90 $75.90 $75.90 $75.90 208
2023-06-23 $76.07 $76.07 $76.07 $76.07 $76.07 31
2023-06-22 $77.04 $77.51 $77.04 $77.51 $77.51 624
2023-06-21 $77.66 $77.66 $76.65 $76.94 $76.94 595
2023-06-20 $77.59 $78.02 $77.59 $78.02 $78.02 4,877
2023-06-16 $79.74 $79.74 $78.72 $78.72 $78.72 620
2023-06-15 $79.36 $79.36 $79.36 $79.36 $79.36 4
2023-06-14 $78.37 $78.40 $78.30 $78.40 $78.40 1,275
2023-06-13 $77.90 $78.38 $77.90 $78.38 $78.38 179
2023-06-12 $76.89 $77.48 $76.61 $77.43 $77.43 2,746
2023-06-09 $76.63 $76.63 $76.14 $76.14 $76.14 394
2023-06-08 $76.02 $76.53 $76.02 $76.39 $76.39 1,595
2023-06-07 $77.16 $77.16 $76.05 $76.05 $76.05 3,213
2023-06-06 $76.21 $76.48 $76.16 $76.44 $76.44 3,840
2023-06-05 $75.90 $76.57 $75.90 $76.11 $76.11 2,000
2023-06-02 $76.60 $77.00 $76.55 $76.63 $76.63 12,082
2023-06-01 $75.51 $75.66 $75.51 $75.60 $75.60 687
2023-05-31 $75.53 $76.15 $75.52 $75.98 $75.98 2,726
2023-05-30 $76.32 $76.32 $76.04 $76.04 $76.04 960
2023-05-26 $76.15 $76.15 $75.91 $75.91 $75.91 1,442
2023-05-25 $73.73 $74.50 $73.73 $74.25 $74.25 1,390
2023-05-24 $72.90 $73.44 $72.90 $73.36 $73.36 496
2023-05-23 $73.28 $74.47 $73.28 $73.34 $73.34 3,996
2023-05-22 $73.82 $74.30 $73.82 $74.17 $74.17 1,152
2023-05-19 $73.61 $74.05 $73.61 $74.05 $74.05 489
2023-05-18 $73.76 $73.76 $73.76 $73.76 $73.76 100
2023-05-17 $72.51 $72.80 $72.42 $72.80 $72.80 490
2023-05-16 $71.96 $71.96 $71.96 $71.96 $71.96 11
2023-05-15 $72.24 $72.50 $72.19 $72.50 $72.50 630
2023-05-12 $72.09 $72.12 $72.00 $72.03 $72.03 1,104
2023-05-11 $71.76 $71.76 $71.67 $71.67 $71.67 133
2023-05-10 $71.58 $72.33 $71.58 $72.33 $72.33 440
2023-05-09 $71.54 $71.54 $71.54 $71.54 $71.54 30
2023-05-08 $71.15 $71.28 $71.15 $71.28 $71.28 494
2023-05-05 $71.16 $71.16 $71.16 $71.16 $71.16 191
2023-05-04 $70.24 $70.24 $70.24 $70.24 $70.24 34
2023-05-03 $70.04 $70.44 $69.73 $69.73 $69.73 1,244
2023-05-02 $70.30 $70.30 $70.30 $70.30 $70.30 17
2023-05-01 $72.27 $72.27 $72.27 $72.27 $72.27 147
2023-04-28 $72.12 $72.28 $71.82 $72.28 $72.28 3,624
2023-04-27 $71.82 $71.82 $71.82 $71.82 $71.82 51
2023-04-26 $71.15 $71.15 $71.15 $71.15 $71.15 54
2023-04-25 $72.24 $72.24 $71.28 $71.28 $71.28 299
2023-04-24 $73.31 $73.31 $73.31 $73.31 $73.31 27
2023-04-21 $73.24 $73.24 $73.24 $73.24 $73.24 129
2023-04-20 $72.85 $73.28 $72.85 $73.14 $73.14 1,166
2023-04-19 $74.15 $74.15 $73.72 $73.72 $73.72 409
2023-04-18 $75.23 $75.23 $75.23 $75.23 $75.23 82
2023-04-17 $75.70 $75.70 $75.63 $75.63 $75.63 126
2023-04-14 $76.41 $76.41 $75.45 $75.88 $75.88 764
2023-04-13 $76.26 $76.26 $76.26 $76.26 $76.26 226
2023-04-12 $75.65 $75.65 $75.19 $75.19 $75.19 435
2023-04-11 $75.53 $75.65 $75.27 $75.27 $75.27 2,029
2023-04-10 $75.06 $75.88 $75.06 $75.88 $75.88 411
2023-04-06 $74.64 $75.28 $74.64 $75.28 $75.28 286
2023-04-05 $75.57 $75.57 $75.57 $75.57 $75.57 17
2023-04-04 $76.09 $76.10 $76.08 $76.08 $76.08 786
2023-04-03 $76.45 $76.45 $76.45 $76.45 $76.45 178
2023-03-31 $76.93 $76.93 $76.93 $76.93 $76.93 62
2023-03-30 $75.50 $75.50 $74.96 $75.13 $75.13 7,733
2023-03-29 $74.59 $74.59 $74.59 $74.59 $74.59 111
2023-03-28 $74.19 $74.19 $73.94 $73.94 $73.94 117,714
2023-03-27 $74.30 $74.35 $74.30 $74.35 $74.35 158
2023-03-24 $73.94 $73.94 $73.94 $73.94 $73.94 31
2023-03-23 $73.76 $73.76 $73.76 $73.76 $73.76 36
2023-03-22 $73.78 $73.78 $73.14 $73.14 $73.14 1,055
2023-03-21 $74.62 $74.62 $74.51 $74.60 $74.60 1,176
2023-03-20 $73.40 $73.44 $73.31 $73.44 $73.44 1,768
2023-03-17 $72.74 $72.74 $72.74 $72.74 $72.74 83
2023-03-16 $71.72 $73.55 $71.65 $73.40 $73.40 11,336
2023-03-15 $71.74 $71.92 $71.39 $71.80 $71.80 2,087
2023-03-14 $72.38 $72.68 $72.38 $72.68 $72.68 2,781
2023-03-13 $71.67 $71.67 $71.21 $71.21 $71.21 395
2023-03-10 $72.98 $72.98 $71.78 $71.78 $71.78 244
2023-03-09 $73.63 $73.63 $73.22 $73.22 $73.22 105
2023-03-08 $74.50 $74.68 $74.50 $74.68 $74.68 105
2023-03-07 $73.75 $73.75 $73.71 $73.72 $73.72 363
2023-03-06 $74.45 $74.45 $74.45 $74.45 $74.45 58
2023-03-03 $74.53 $74.53 $74.53 $74.53 $74.53 9
2023-03-02 $73.47 $73.47 $73.47 $73.47 $73.47 96
2023-03-01 $72.96 $73.01 $72.93 $73.01 $73.01 506
2023-02-28 $73.44 $73.44 $73.26 $73.26 $73.26 403
2023-02-27 $73.18 $73.18 $73.18 $73.18 $73.18 7
2023-02-24 $73.18 $73.18 $72.91 $72.91 $72.91 110
2023-02-23 $73.28 $74.16 $73.28 $74.15 $74.15 363
2023-02-22 $73.85 $73.85 $73.33 $73.43 $73.43 1,212
2023-02-21 $73.34 $73.65 $72.91 $72.96 $72.96 9,012
2023-02-17 $74.41 $74.41 $74.41 $74.41 $74.41 8
2023-02-16 $75.06 $75.43 $74.84 $74.84 $74.84 545
2023-02-15 $75.99 $75.99 $75.99 $75.99 $75.99 121
2023-02-14 $75.24 $75.28 $75.15 $75.28 $75.28 695
2023-02-13 $73.73 $74.95 $73.73 $74.95 $74.95 516
2023-02-10 $73.89 $74.07 $73.89 $74.05 $74.05 762
2023-02-09 $75.24 $75.24 $74.17 $74.17 $74.17 866
2023-02-08 $74.72 $75.74 $74.69 $74.77 $74.77 3,546
2023-02-07 $73.31 $74.17 $73.31 $74.17 $74.17 2,396
2023-02-06 $74.06 $74.12 $73.15 $73.15 $73.15 4,824
2023-02-03 $74.39 $74.39 $74.00 $74.00 $74.00 529
2023-02-02 $75.00 $75.12 $75.00 $75.12 $75.12 1,184
2023-02-01 $71.82 $74.03 $71.82 $73.66 $73.66 3,457
2023-01-31 $71.88 $71.88 $71.88 $71.88 $71.88 139
2023-01-30 $71.03 $71.03 $71.03 $71.03 $71.03 55
2023-01-27 $72.02 $72.20 $71.81 $71.86 $71.86 3,063
2023-01-26 $72.18 $72.33 $71.70 $72.20 $72.20 1,457
2023-01-25 $70.90 $71.01 $70.88 $71.01 $71.01 1,014
2023-01-24 $71.27 $71.80 $71.27 $71.48 $71.48 1,327
2023-01-23 $71.83 $71.93 $71.77 $71.93 $71.93 1,351
2023-01-20 $69.79 $70.82 $69.79 $70.82 $70.82 7,399
2023-01-19 $70.10 $70.10 $69.60 $69.60 $69.60 314
2023-01-18 $70.61 $70.61 $70.61 $70.61 $70.61 9
2023-01-17 $71.63 $71.74 $71.63 $71.74 $71.74 397
2023-01-13 $70.83 $71.19 $70.82 $71.19 $71.19 454
2023-01-12 $70.65 $70.88 $70.65 $70.88 $70.88 358
2023-01-11 $70.21 $70.30 $70.21 $70.30 $70.30 473
2023-01-10 $70.26 $70.26 $70.26 $70.26 $70.26 31
2023-01-09 $70.19 $70.54 $70.19 $70.54 $70.54 798
2023-01-06 $69.73 $70.11 $69.73 $69.98 $69.98 858
2023-01-05 $68.57 $68.57 $68.51 $68.51 $68.51 486
2023-01-04 $70.27 $70.27 $70.27 $70.27 $70.27 3
2023-01-03 $70.60 $70.60 $69.75 $70.30 $70.30 129,602
2022-12-30 $69.87 $70.59 $69.87 $70.59 $70.59 447
2022-12-29 $70.52 $70.65 $70.52 $70.65 $70.65 252
2022-12-28 $69.45 $69.45 $68.83 $68.83 $68.83 361
2022-12-27 $69.98 $70.03 $69.78 $69.78 $69.78 712
2022-12-23 $70.82 $70.82 $70.02 $70.02 $70.02 304
2022-12-22 $70.10 $70.29 $70.10 $70.29 $70.29 315
2022-12-21 $71.05 $71.40 $71.05 $71.40 $71.40 284
2022-12-20 $71.05 $71.18 $71.05 $71.18 $71.18 337
2022-12-19 $70.75 $70.75 $70.75 $70.75 $70.75 142
2022-12-16 $72.15 $72.21 $71.96 $72.21 $72.21 589
2022-12-15 $74.53 $74.53 $73.25 $73.25 $73.25 106
2022-12-14 $75.78 $76.54 $75.78 $75.83 $75.83 503
2022-12-13 $76.34 $76.34 $75.85 $75.89 $75.89 1,847
2022-12-12 $75.23 $75.23 $75.23 $75.23 $75.23 9
2022-12-09 $73.95 $73.95 $73.95 $73.95 $73.95 55
2022-12-08 $74.60 $74.60 $74.60 $74.60 $74.60 92
2022-12-07 $73.23 $73.23 $73.23 $73.23 $73.23 15
2022-12-06 $73.56 $73.56 $73.56 $73.56 $73.56 7
2022-12-05 $74.86 $74.86 $74.86 $74.86 $74.86 125
2022-12-02 $76.50 $76.70 $76.50 $76.70 $76.70 216
2022-12-01 $77.64 $77.64 $77.64 $77.64 $77.64 35
2022-11-30 $75.50 $76.67 $75.50 $76.67 $76.67 906
2022-11-29 $74.92 $74.92 $74.92 $74.92 $74.92 93
2022-11-28 $75.46 $75.46 $75.46 $75.46 $75.46 126
2022-11-25 $77.07 $77.07 $76.95 $76.95 $76.95 204
2022-11-23 $76.91 $76.91 $76.91 $76.91 $76.91 124
2022-11-22 $75.47 $76.15 $75.47 $76.15 $76.15 224
2022-11-21 $75.91 $75.91 $75.45 $75.45 $75.45 996
2022-11-18 $76.42 $76.42 $76.12 $76.12 $76.12 185
2022-11-17 $74.84 $74.84 $74.84 $74.84 $74.84 28
2022-11-16 $74.74 $75.02 $74.74 $74.87 $74.87 243
2022-11-15 $76.60 $76.60 $76.60 $76.60 $76.60 38
2022-11-14 $75.26 $75.26 $75.26 $75.26 $75.26 23
2022-11-11 $75.37 $75.37 $75.37 $75.37 $75.37 81
2022-11-10 $74.44 $74.44 $74.44 $74.44 $74.44 137
2022-11-09 $70.72 $70.72 $70.10 $70.10 $70.10 760
2022-11-08 $73.01 $73.01 $72.11 $72.11 $72.11 307
2022-11-07 $71.46 $71.46 $71.46 $71.46 $71.46 218
2022-11-04 $72.14 $72.15 $71.10 $71.77 $71.77 4,732
2022-11-03 $71.85 $72.17 $71.85 $72.17 $72.17 2,121
2022-11-02 $76.75 $77.63 $75.28 $75.28 $75.28 1,324
2022-11-01 $78.00 $78.00 $77.52 $77.52 $77.52 2,938
2022-10-31 $78.21 $78.22 $77.96 $77.96 $77.96 589
2022-10-28 $78.51 $78.54 $78.51 $78.54 $78.54 1,321
2022-10-27 $76.93 $76.93 $76.52 $76.64 $76.64 1,620
2022-10-26 $77.31 $77.31 $76.13 $76.13 $76.13 749
2022-10-25 $76.25 $76.41 $76.25 $76.38 $76.38 458
2022-10-24 $73.35 $73.98 $73.35 $73.78 $73.78 1,765
2022-10-21 $73.33 $73.33 $73.33 $73.33 $73.33 6
2022-10-20 $72.52 $73.13 $71.18 $71.43 $71.43 7,084
2022-10-19 $70.94 $71.30 $70.94 $71.30 $71.30 376
2022-10-18 $71.22 $71.61 $71.11 $71.61 $71.61 3,128
2022-10-17 $70.55 $70.55 $70.55 $70.55 $70.55 21
2022-10-14 $68.15 $68.15 $68.15 $68.15 $68.15 8
2022-10-13 $69.46 $70.12 $69.46 $70.12 $70.12 386
2022-10-12 $68.87 $68.87 $68.87 $68.87 $68.87 288
2022-10-11 $70.25 $70.25 $68.85 $69.05 $69.05 808
2022-10-10 $70.31 $70.38 $70.31 $70.38 $70.38 224
2022-10-07 $72.28 $72.28 $72.28 $72.28 $72.28 11
2022-10-06 $74.78 $75.21 $74.78 $75.21 $75.21 303
2022-10-05 $75.15 $75.15 $75.15 $75.15 $75.15 7
2022-10-04 $73.90 $74.48 $73.90 $74.48 $74.48 453
2022-10-03 $71.83 $71.83 $71.83 $71.83 $71.83 80
2022-09-30 $70.77 $70.77 $70.12 $70.12 $70.12 130
2022-09-29 $70.31 $70.31 $70.31 $70.31 $70.31 69
2022-09-28 $71.76 $71.76 $71.76 $71.76 $71.76 163
2022-09-27 $70.60 $70.69 $70.14 $70.14 $70.14 627
2022-09-26 $69.70 $69.70 $69.67 $69.67 $69.67 303
2022-09-23 $69.75 $69.75 $69.75 $69.75 $69.75 158
2022-09-22 $71.21 $71.22 $71.21 $71.22 $71.22 568
2022-09-21 $72.94 $72.94 $72.94 $72.94 $72.94 25
2022-09-20 $73.66 $73.66 $72.97 $73.38 $73.38 1,199
2022-09-19 $73.59 $74.12 $73.59 $74.12 $74.12 133
2022-09-16 $73.31 $73.31 $73.31 $73.31 $73.31 13
2022-09-15 $74.16 $74.16 $74.16 $74.16 $74.16 155
2022-09-14 $75.39 $75.39 $75.39 $75.39 $75.39 124
2022-09-13 $76.13 $76.13 $75.58 $75.58 $75.58 225
2022-09-12 $78.77 $78.77 $78.77 $78.77 $78.77 12
2022-09-09 $77.67 $77.67 $77.67 $77.67 $77.67 45
2022-09-08 $75.84 $75.84 $75.84 $75.84 $75.84 114
2022-09-07 $73.83 $74.87 $73.83 $74.82 $74.82 1,551
2022-09-06 $73.43 $73.43 $73.43 $73.43 $73.43 146
2022-09-02 $74.53 $74.53 $74.50 $74.50 $74.50 229
2022-09-01 $74.18 $74.83 $73.94 $74.82 $74.82 1,234
2022-08-31 $76.85 $76.95 $76.60 $76.95 $76.95 519
2022-08-30 $78.75 $78.75 $77.63 $77.71 $77.71 459
2022-08-29 $78.63 $78.99 $78.47 $78.47 $78.47 584
2022-08-26 $79.51 $79.51 $78.90 $78.92 $78.92 342
2022-08-25 $81.00 $81.10 $81.00 $81.10 $81.10 260
2022-08-24 $79.92 $79.92 $79.83 $79.87 $79.87 223
2022-08-23 $79.78 $79.78 $79.78 $79.78 $79.78 46
2022-08-22 $79.16 $79.16 $79.12 $79.12 $79.12 334
2022-08-19 $80.61 $80.99 $80.61 $80.92 $80.92 442
2022-08-18 $80.97 $82.59 $80.97 $82.32 $82.32 1,264
2022-08-17 $80.65 $81.04 $80.65 $81.04 $81.04 117
2022-08-16 $81.88 $81.88 $81.88 $81.88 $81.88 105
2022-08-15 $82.19 $82.19 $82.19 $82.19 $82.19 144
2022-08-12 $81.69 $81.69 $81.69 $81.69 $81.69 35
2022-08-11 $80.40 $80.40 $80.40 $80.40 $80.40 116
2022-08-10 $80.59 $81.06 $80.59 $81.06 $81.06 214
2022-08-09 $78.42 $78.42 $78.42 $78.42 $78.42 14
2022-08-08 $79.44 $79.45 $79.44 $79.45 $79.45 292
2022-08-05 $79.67 $79.67 $79.67 $79.67 $79.67 152
2022-08-04 $78.87 $79.17 $78.70 $79.17 $79.17 459
2022-08-03 $78.52 $80.12 $78.52 $80.12 $80.12 636
2022-08-02 $78.16 $78.16 $77.77 $77.77 $77.77 747
2022-08-01 $77.42 $77.42 $77.42 $77.42 $77.42 58
2022-07-29 $77.46 $77.46 $77.46 $77.46 $77.46 87
2022-07-28 $76.71 $76.71 $76.71 $76.71 $76.71 15
2022-07-27 $75.57 $75.57 $75.57 $75.57 $75.57 27
2022-07-26 $74.50 $74.50 $73.97 $73.97 $73.97 232
2022-07-25 $75.54 $75.61 $75.08 $75.29 $75.29 1,814
2022-07-22 $75.91 $75.91 $75.91 $75.91 $75.91 26
2022-07-21 $77.36 $77.36 $77.36 $77.36 $77.36 7
2022-07-20 $76.08 $76.08 $75.92 $76.03 $76.03 491
2022-07-19 $74.13 $74.80 $74.13 $74.80 $74.80 218
2022-07-18 $74.96 $74.96 $72.81 $72.81 $72.81 910
2022-07-15 $73.62 $73.62 $73.62 $73.62 $73.62 43
2022-07-14 $72.16 $72.16 $72.16 $72.16 $72.16 118
2022-07-13 $72.25 $72.58 $72.25 $72.58 $72.58 1,871
2022-07-12 $72.97 $73.05 $72.25 $72.25 $72.25 609
2022-07-11 $73.98 $73.98 $73.98 $73.98 $73.98 80
2022-07-08 $75.21 $75.21 $75.21 $75.21 $75.21 116
2022-07-07 $74.89 $74.98 $74.89 $74.93 $74.93 479
2022-07-06 $72.81 $73.08 $72.81 $73.08 $73.08 156
2022-07-05 $72.95 $72.95 $72.95 $72.95 $72.95 79
2022-07-01 $71.53 $71.89 $71.53 $71.86 $71.86 750
2022-06-30 $72.45 $72.45 $70.62 $71.39 $71.39 1,100
2022-06-29 $72.57 $72.57 $72.25 $72.42 $72.42 1,690
2022-06-28 $74.50 $74.50 $72.84 $72.84 $72.84 249
2022-06-27 $74.46 $75.00 $74.46 $74.81 $74.81 1,329
2022-06-24 $73.92 $74.71 $73.92 $74.70 $74.70 1,313
2022-06-23 $71.35 $72.60 $71.16 $72.49 $72.49 3,714
2022-06-22 $70.93 $71.95 $70.86 $71.22 $71.22 5,310
2022-06-21 $71.65 $71.71 $71.33 $71.35 $71.35 1,325
2022-06-17 $70.22 $70.69 $69.88 $70.35 $69.85 1,423
2022-06-16 $70.48 $70.48 $68.48 $68.70 $68.20 1,796
2022-06-15 $71.65 $73.16 $71.45 $72.19 $71.67 2,610
2022-06-14 $70.80 $71.15 $70.27 $70.78 $70.27 2,288
2022-06-13 $71.99 $71.99 $70.59 $70.78 $70.27 1,712
2022-06-10 $74.13 $74.13 $74.13 $74.13 $73.60 38
2022-06-09 $77.89 $77.89 $76.51 $76.51 $75.96 1,457
2022-06-08 $78.38 $78.39 $78.16 $78.18 $77.61 1,467
2022-06-07 $77.94 $78.96 $77.80 $78.96 $78.40 2,651
2022-06-06 $78.29 $78.96 $77.88 $77.96 $77.40 1,783
2022-06-03 $78.33 $78.72 $78.09 $78.19 $77.62 1,510
2022-06-02 $77.10 $79.51 $77.10 $79.40 $78.83 2,141
2022-06-01 $77.82 $77.82 $76.03 $76.84 $76.28 1,779
2022-05-31 $78.17 $78.17 $76.15 $76.64 $76.09 6,740
2022-05-27 $77.89 $77.89 $77.89 $77.89 $77.33 160
2022-05-26 $74.66 $75.41 $74.66 $75.38 $74.84 559
2022-05-25 $72.21 $73.73 $72.21 $73.73 $73.20 1,720
2022-05-24 $72.78 $72.78 $72.78 $72.78 $72.25 277
2022-05-23 $72.99 $74.64 $72.99 $74.31 $73.78 18,839
2022-05-20 $73.96 $73.98 $71.42 $73.05 $72.52 1,165
2022-05-19 $72.13 $72.34 $71.75 $72.25 $71.73 1,824
2022-05-18 $72.27 $72.27 $72.27 $72.27 $71.75 570
2022-05-17 $75.13 $75.13 $75.13 $75.13 $74.59 80
2022-05-16 $74.62 $75.18 $73.52 $73.52 $72.99 1,912
2022-05-13 $75.55 $75.71 $75.38 $75.39 $74.85 777
2022-05-12 $71.17 $72.68 $71.17 $72.37 $71.84 3,397
2022-05-11 $74.29 $74.92 $72.03 $72.05 $71.53 3,796
2022-05-10 $73.72 $74.58 $72.35 $73.63 $73.10 5,291
2022-05-09 $75.33 $75.46 $72.81 $73.08 $72.55 1,727
2022-05-06 $76.96 $78.22 $76.38 $76.73 $76.17 3,974
2022-05-05 $80.31 $80.31 $78.32 $78.78 $78.21 2,512
2022-05-04 $80.42 $82.58 $78.72 $82.38 $81.79 6,171
2022-05-03 $81.34 $81.34 $80.81 $80.94 $80.36 2,265
2022-05-02 $80.43 $81.45 $80.43 $81.45 $80.86 1,811
2022-04-29 $83.44 $83.85 $80.34 $80.36 $79.78 2,766
2022-04-28 $82.16 $83.55 $81.40 $83.54 $82.94 2,391
2022-04-27 $82.19 $82.29 $80.59 $80.67 $80.08 2,856
2022-04-26 $83.73 $83.74 $81.88 $81.88 $81.29 3,211
2022-04-25 $82.91 $84.36 $82.42 $84.36 $83.75 3,746
2022-04-22 $84.52 $84.55 $82.53 $82.53 $81.94 1,430
2022-04-21 $88.75 $88.75 $84.61 $84.61 $84.00 4,102
2022-04-20 $87.35 $88.00 $87.35 $87.39 $86.76 2,425
2022-04-19 $85.83 $87.44 $85.83 $87.32 $86.69 1,258
2022-04-18 $86.33 $86.33 $85.70 $85.85 $85.23 935
2022-04-14 $88.39 $88.39 $86.97 $86.99 $86.36 3,545
2022-04-13 $87.34 $88.90 $87.25 $88.78 $88.14 959
2022-04-12 $87.64 $88.53 $86.48 $86.49 $85.87 6,142
2022-04-11 $86.35 $86.90 $86.35 $86.43 $85.80 1,123
2022-04-08 $87.38 $87.38 $87.38 $87.38 $86.75 133
2022-04-07 $87.35 $89.22 $87.35 $88.65 $88.01 1,014
2022-04-06 $88.31 $88.31 $88.31 $88.31 $87.68 248
2022-04-05 $92.25 $92.25 $90.17 $90.33 $89.68 1,050
2022-04-04 $92.40 $92.72 $92.40 $92.72 $92.06 364
2022-04-01 $90.56 $91.17 $90.56 $91.17 $90.51 449
2022-03-31 $92.18 $92.70 $91.73 $91.73 $91.07 2,497
2022-03-30 $92.80 $92.80 $91.83 $91.83 $91.17 529
2022-03-29 $92.20 $93.21 $92.20 $93.21 $92.54 288
2022-03-28 $92.06 $92.06 $90.64 $91.50 $90.84 3,900
2022-03-25 $91.28 $91.73 $90.88 $91.47 $90.81 2,909
2022-03-24 $89.72 $91.69 $89.49 $91.69 $91.03 2,329
2022-03-23 $89.22 $90.46 $89.22 $89.29 $88.64 1,695
2022-03-22 $89.04 $90.52 $89.04 $90.22 $89.57 2,650
2022-03-21 $88.45 $88.71 $87.49 $88.64 $88.00 3,634
2022-03-18 $87.79 $89.28 $87.79 $89.23 $88.12 1,880
2022-03-17 $86.22 $87.28 $86.22 $87.27 $86.18 4,543
2022-03-16 $85.44 $86.25 $84.54 $86.25 $85.18 3,485
2022-03-15 $81.82 $83.63 $81.63 $83.63 $82.59 1,827
2022-03-14 $83.10 $83.10 $81.01 $81.11 $80.10 2,173
2022-03-11 $86.00 $86.31 $83.43 $83.45 $82.41 1,295
2022-03-10 $85.77 $85.88 $85.72 $85.74 $84.67 929
2022-03-09 $85.42 $86.84 $85.12 $86.49 $85.41 2,603
2022-03-08 $84.02 $84.98 $83.04 $83.60 $82.56 7,796
2022-03-07 $87.10 $87.17 $84.08 $84.11 $83.06 2,389
2022-03-04 $88.77 $88.89 $87.33 $87.56 $86.47 3,592
2022-03-03 $91.85 $91.97 $89.74 $89.74 $88.62 1,217
2022-03-02 $89.92 $91.65 $89.81 $91.53 $90.39 1,625
2022-03-01 $89.73 $89.95 $88.26 $88.74 $87.63 2,457
2022-02-28 $88.65 $90.07 $88.65 $89.63 $88.51 1,244
2022-02-25 $86.52 $88.26 $86.27 $88.26 $87.16 1,446
2022-02-24 $80.74 $87.74 $80.74 $87.74 $86.65 1,967
2022-02-23 $86.76 $87.10 $83.67 $83.69 $82.65 4,339
2022-02-22 $86.69 $87.63 $85.54 $85.84 $84.77 6,760
2022-02-18 $87.73 $88.34 $86.84 $87.10 $86.01 4,323
2022-02-17 $90.51 $90.51 $88.19 $88.19 $87.09 1,425
2022-02-16 $89.86 $91.04 $89.86 $91.04 $89.90 2,479
2022-02-15 $89.85 $91.02 $89.85 $90.98 $89.85 2,851
2022-02-14 $88.97 $89.40 $87.83 $88.44 $87.34 2,420
2022-02-11 $91.61 $91.61 $88.66 $88.80 $87.69 1,270
2022-02-10 $91.34 $93.38 $91.21 $91.58 $90.44 3,113
2022-02-09 $91.36 $92.41 $90.98 $92.41 $91.26 974
2022-02-08 $88.80 $90.33 $88.80 $90.33 $89.20 2,437
2022-02-07 $89.71 $90.63 $89.08 $89.14 $88.02 1,682
2022-02-04 $87.36 $89.22 $87.36 $89.17 $88.06 2,466
2022-02-03 $88.69 $89.50 $87.85 $87.87 $86.77 2,657
2022-02-02 $90.56 $90.57 $90.13 $90.26 $89.14 2,007
2022-02-01 $89.45 $90.76 $89.05 $90.75 $89.62 1,563
2022-01-31 $86.39 $90.08 $86.39 $90.08 $88.96 2,208
2022-01-28 $83.63 $86.55 $83.63 $86.55 $85.47 1,180
2022-01-27 $85.95 $86.63 $83.87 $83.89 $82.84 2,850
2022-01-26 $87.02 $87.63 $83.92 $84.28 $83.23 4,691
2022-01-25 $85.27 $85.78 $84.29 $84.70 $83.64 3,290
2022-01-24 $84.63 $87.70 $84.33 $87.69 $86.60 2,600
2022-01-21 $87.82 $88.75 $86.41 $86.41 $85.33 3,398
2022-01-20 $90.39 $90.90 $88.31 $88.31 $87.21 783
2022-01-19 $90.93 $90.93 $89.18 $89.18 $88.07 4,483
2022-01-18 $90.55 $91.87 $89.99 $90.00 $88.88 4,507
2022-01-14 $91.39 $92.58 $91.39 $92.32 $91.16 1,525
2022-01-13 $95.20 $95.20 $92.05 $92.06 $90.91 8,335
2022-01-12 $95.87 $96.88 $94.78 $94.90 $93.72 8,753
2022-01-11 $94.36 $95.72 $94.36 $95.72 $94.52 1,622
2022-01-10 $90.95 $94.20 $90.95 $94.20 $93.03 117,450
2022-01-07 $93.98 $93.98 $93.59 $93.66 $92.49 1,073
2022-01-06 $94.80 $95.19 $94.61 $94.79 $93.61 2,139
2022-01-05 $97.26 $97.82 $94.78 $94.78 $93.60 2,615
2022-01-04 $100.00 $100.00 $97.55 $98.16 $96.93 1,429
2022-01-03 $100.51 $100.89 $100.28 $100.30 $99.04 1,771
2021-12-31 $102.78 $102.78 $102.26 $102.29 $101.02 718
2021-12-30 $103.09 $103.75 $102.79 $102.83 $101.55 1,403
2021-12-29 $102.88 $103.30 $102.88 $103.30 $102.02 478
2021-12-28 $104.54 $104.54 $102.69 $102.69 $101.41 1,770
2021-12-27 $103.10 $103.41 $103.04 $103.41 $102.12 880
2021-12-23 $101.06 $101.53 $101.06 $101.52 $100.26 459
2021-12-22 $100.53 $100.53 $100.53 $100.53 $99.27 116
2021-12-21 $96.94 $99.01 $96.94 $99.01 $97.77 175
2021-12-20 $95.79 $96.20 $95.79 $96.13 $94.93 1,724
2021-12-17 $98.00 $98.00 $98.00 $98.00 $96.47 341
2021-12-16 $98.08 $98.08 $95.78 $95.79 $94.30 766
2021-12-15 $96.27 $98.72 $95.89 $98.72 $97.18 1,724
2021-12-14 $95.67 $95.99 $95.06 $95.70 $94.21 1,451
2021-12-13 $98.76 $99.09 $97.57 $97.57 $96.04 2,071
2021-12-10 $98.17 $98.17 $98.17 $98.17 $96.64 32
2021-12-09 $98.42 $98.42 $97.79 $97.79 $96.27 325
2021-12-08 $99.00 $99.00 $99.00 $99.00 $97.46 323
2021-12-07 $98.36 $98.36 $98.36 $98.36 $96.82 152
2021-12-06 $95.02 $95.14 $94.55 $94.76 $93.28 648
2021-12-03 $95.61 $96.47 $95.61 $96.47 $94.96 2,295
2021-12-02 $98.44 $98.44 $98.44 $98.44 $96.90 163
2021-12-01 $99.62 $99.62 $96.52 $96.52 $95.01 2,461
2021-11-30 $101.70 $101.74 $100.19 $100.19 $98.63 617
2021-11-29 $102.20 $102.20 $102.04 $102.04 $100.45 1,081
2021-11-26 $100.41 $100.41 $100.41 $100.41 $98.84 48
2021-11-24 $100.85 $102.45 $100.85 $102.39 $100.79 1,425
2021-11-23 $101.66 $101.69 $101.61 $101.61 $100.02 332
2021-11-22 $102.50 $103.42 $102.39 $102.39 $100.79 531
2021-11-19 $104.33 $104.33 $104.33 $104.33 $102.70 8
2021-11-18 $105.01 $105.18 $105.01 $105.18 $103.54 278
2021-11-17 $106.41 $106.41 $105.31 $105.60 $103.95 3,392
2021-11-16 $105.70 $105.76 $105.70 $105.76 $104.11 230
2021-11-15 $105.49 $105.49 $103.96 $104.05 $102.43 814
2021-11-12 $105.15 $105.26 $104.98 $105.10 $103.46 637
2021-11-11 $104.71 $104.71 $104.21 $104.21 $102.59 2,165
2021-11-10 $103.57 $103.57 $103.57 $103.57 $101.95 137
2021-11-09 $105.86 $105.86 $105.86 $105.86 $104.20 19
2021-11-08 $105.36 $105.36 $105.08 $105.08 $103.44 239
2021-11-05 $103.44 $103.84 $103.44 $103.84 $102.22 1,387
2021-11-04 $102.66 $102.66 $102.66 $102.66 $101.06 563
2021-11-03 $101.66 $101.66 $101.66 $101.66 $100.08 136
2021-11-02 $99.88 $100.22 $99.82 $100.22 $98.65 356
2021-11-01 $97.51 $97.82 $97.51 $97.82 $96.29 305
2021-10-29 $97.15 $97.36 $97.15 $97.36 $95.84 253
2021-10-28 $96.73 $96.73 $96.73 $96.73 $95.22 69
2021-10-27 $96.13 $96.13 $95.46 $95.46 $93.97 230
2021-10-26 $96.55 $96.55 $96.55 $96.55 $95.04 200
2021-10-25 $97.75 $97.75 $96.63 $96.63 $95.12 1,056
2021-10-22 $97.05 $97.05 $97.05 $97.05 $95.54 26
2021-10-21 $97.67 $97.67 $97.67 $97.67 $96.15 46
2021-10-20 $96.85 $97.07 $96.85 $97.07 $95.56 143
2021-10-19 $96.69 $96.69 $96.43 $96.46 $94.95 811
2021-10-18 $96.03 $96.03 $96.03 $96.03 $94.53 244
2021-10-15 $95.54 $95.54 $95.21 $95.21 $93.72 332
2021-10-14 $95.20 $95.43 $95.20 $95.43 $93.95 327
2021-10-13 $93.50 $93.78 $93.47 $93.78 $92.31 417
2021-10-12 $92.05 $92.10 $91.74 $92.10 $90.67 2,198
2021-10-11 $92.00 $92.72 $91.84 $91.84 $90.41 819
2021-10-08 $93.44 $93.44 $92.88 $92.88 $91.43 268
2021-10-07 $93.20 $94.53 $93.20 $93.85 $92.39 3,193
2021-10-06 $92.37 $92.54 $92.37 $92.54 $91.10 489
2021-10-05 $91.24 $92.10 $91.24 $92.10 $90.66 500
2021-10-04 $90.99 $90.99 $90.13 $90.40 $88.99 465
2021-10-01 $92.58 $92.58 $92.58 $92.58 $91.14 183
2021-09-30 $91.36 $91.36 $91.36 $91.36 $89.93 487
2021-09-29 $91.50 $92.09 $90.99 $91.41 $89.99 3,754
2021-09-28 $92.60 $92.60 $91.26 $91.26 $89.83 224
2021-09-27 $93.87 $94.33 $93.87 $94.33 $92.85 161
2021-09-24 $95.29 $95.29 $95.29 $95.29 $93.80 27
2021-09-23 $95.77 $95.77 $95.77 $95.77 $94.27 241
2021-09-22 $93.83 $94.18 $93.83 $94.18 $92.71 404
2021-09-21 $93.02 $93.02 $93.02 $93.02 $91.57 94
2021-09-20 $92.83 $92.83 $92.83 $92.83 $91.38 88
2021-09-17 $95.04 $95.04 $95.04 $95.04 $93.30 48
2021-09-16 $95.32 $95.74 $95.32 $95.74 $93.99 577
2021-09-15 $94.98 $94.98 $94.98 $94.98 $93.24 440
2021-09-14 $95.48 $95.48 $94.36 $94.44 $92.72 783
2021-09-13 $94.23 $94.75 $94.13 $94.75 $93.02 1,046
2021-09-10 $95.27 $95.52 $94.66 $94.67 $92.94 616
2021-09-09 $96.04 $96.16 $95.80 $95.80 $94.05 783
2021-09-08 $95.70 $95.79 $95.55 $95.55 $93.80 6,471
2021-09-07 $98.47 $98.47 $96.88 $96.88 $95.11 1,244
2021-09-03 $98.09 $98.09 $98.09 $98.09 $96.30 30
2021-09-02 $97.34 $97.49 $96.98 $97.49 $95.70 2,432
2021-09-01 $97.36 $97.36 $97.00 $97.00 $95.23 489
2021-08-31 $98.06 $98.06 $97.37 $97.37 $95.59 384
2021-08-30 $97.52 $98.09 $97.52 $98.00 $96.21 1,305
2021-08-27 $96.52 $97.50 $96.52 $97.31 $95.53 1,455
2021-08-26 $96.19 $96.19 $96.19 $96.19 $94.43 122
2021-08-25 $95.74 $96.48 $95.74 $96.48 $94.71 287
2021-08-24 $95.99 $96.02 $95.93 $96.02 $94.26 3,712
2021-08-23 $93.79 $94.70 $93.79 $94.70 $92.97 970
2021-08-20 $93.21 $93.21 $93.21 $93.21 $91.50 63
2021-08-19 $92.12 $92.33 $92.11 $92.33 $90.64 320
2021-08-18 $92.87 $92.87 $92.14 $92.14 $90.46 394
2021-08-17 $92.29 $92.55 $92.29 $92.55 $90.86 182
2021-08-16 $93.52 $93.52 $93.52 $93.52 $91.81 188
2021-08-13 $94.37 $94.44 $94.32 $94.39 $92.66 942
2021-08-12 $94.20 $94.35 $94.20 $94.35 $92.62 2,232
2021-08-11 $93.72 $93.72 $93.18 $93.61 $91.90 1,271
2021-08-10 $94.70 $94.70 $93.66 $93.66 $91.94 1,585
2021-08-09 $94.70 $94.70 $94.45 $94.45 $92.72 241
2021-08-06 $94.70 $94.70 $94.60 $94.60 $92.88 350
2021-08-05 $95.60 $95.60 $94.83 $94.83 $93.09 1,181
2021-08-04 $94.55 $95.16 $94.55 $95.16 $93.42 1,460
2021-08-03 $93.53 $94.68 $93.53 $94.68 $92.95 212
2021-08-02 $93.65 $94.13 $93.47 $93.47 $91.76 901
2021-07-30 $93.99 $93.99 $93.39 $93.39 $91.68 230
2021-07-29 $93.69 $93.87 $93.58 $93.87 $92.15 870
2021-07-28 $91.70 $92.50 $91.70 $92.42 $90.73 442
2021-07-27 $90.53 $91.15 $90.53 $91.15 $89.48 487
2021-07-26 $92.53 $92.53 $92.34 $92.34 $90.65 297
2021-07-23 $93.02 $93.02 $92.85 $92.85 $91.15 402
2021-07-22 $91.71 $91.71 $91.66 $91.66 $89.99 666
2021-07-21 $90.44 $91.44 $90.44 $91.44 $89.77 262
2021-07-20 $89.47 $90.41 $89.47 $90.41 $88.76 307
2021-07-19 $88.10 $88.35 $88.10 $88.35 $86.73 130
2021-07-16 $89.14 $89.14 $89.14 $89.14 $87.51 19
2021-07-15 $89.63 $89.78 $89.63 $89.78 $88.14 255
2021-07-14 $90.90 $90.90 $90.90 $90.90 $89.24 227
2021-07-13 $91.96 $91.96 $91.28 $91.28 $89.62 296
2021-07-12 $92.10 $92.10 $91.57 $91.57 $89.89 305
2021-07-09 $92.33 $92.37 $92.33 $92.37 $90.68 109
2021-07-08 $91.00 $91.00 $89.91 $90.97 $89.31 609
2021-07-07 $92.10 $92.10 $91.75 $91.75 $90.07 281
2021-07-06 $91.92 $91.93 $91.89 $91.93 $90.25 593
2021-07-02 $91.22 $91.22 $91.22 $91.22 $89.55 4
2021-07-01 $90.84 $90.84 $90.84 $90.84 $89.18 44
2021-06-30 $90.79 $90.79 $90.79 $90.79 $89.13 101
2021-06-29 $91.33 $91.70 $91.33 $91.70 $90.03 123
2021-06-28 $91.23 $91.42 $91.23 $91.42 $89.75 1,340
2021-06-25 $90.57 $90.58 $90.55 $90.55 $88.89 412
2021-06-24 $90.41 $90.42 $90.41 $90.42 $88.77 391
2021-06-23 $89.69 $89.69 $89.57 $89.57 $87.93 247
2021-06-22 $88.75 $89.67 $88.75 $89.67 $88.03 2,057
2021-06-21 $88.75 $88.75 $88.75 $88.75 $87.13 189
2021-06-18 $88.00 $88.00 $88.00 $88.00 $86.40 93
2021-06-17 $88.75 $89.50 $88.75 $89.50 $87.87 136
2021-06-16 $89.00 $89.18 $89.00 $89.18 $87.55 385
2021-06-15 $89.15 $89.15 $88.92 $88.98 $87.35 1,569
2021-06-14 $89.54 $89.54 $89.54 $89.54 $87.90 294
2021-06-11 $89.11 $89.11 $89.11 $89.11 $87.48 152
2021-06-10 $88.25 $88.84 $88.11 $88.84 $87.22 939
2021-06-09 $87.81 $87.92 $87.52 $87.52 $85.92 363
2021-06-08 $88.06 $88.08 $88.06 $88.08 $86.47 631
2021-06-07 $86.83 $87.31 $86.77 $87.31 $85.71 1,248
2021-06-04 $86.74 $86.74 $86.73 $86.73 $85.15 321
2021-06-03 $85.54 $85.83 $85.54 $85.63 $84.06 446
2021-06-02 $86.57 $86.57 $86.57 $86.57 $84.99 268
2021-06-01 $85.91 $86.21 $85.91 $86.21 $84.63 3,986
2021-05-28 $88.10 $88.10 $86.79 $86.79 $85.20 866
2021-05-27 $85.98 $87.01 $85.98 $87.01 $85.42 144
2021-05-26 $87.01 $87.01 $86.90 $86.97 $85.38 3,690
2021-05-25 $85.88 $85.88 $85.63 $85.63 $84.07 210
2021-05-24 $85.75 $85.81 $85.75 $85.81 $84.25 358
2021-05-21 $84.69 $84.70 $84.69 $84.70 $83.15 134
2021-05-20 $84.07 $84.54 $84.07 $84.54 $83.00 441
2021-05-19 $82.45 $82.45 $82.45 $82.45 $80.94 147
2021-05-18 $82.71 $82.71 $82.09 $82.09 $80.59 1,915
2021-05-17 $82.56 $82.56 $81.02 $81.44 $79.95 1,316
2021-05-14 $82.34 $82.34 $82.10 $82.11 $80.61 427
2021-05-13 $80.22 $80.28 $80.22 $80.28 $78.81 151
2021-05-12 $80.47 $80.51 $80.03 $80.06 $78.60 1,914
2021-05-11 $79.89 $83.07 $79.89 $83.07 $81.55 780
2021-05-10 $83.88 $83.88 $82.41 $82.41 $80.90 883
2021-05-07 $84.39 $84.39 $84.11 $84.11 $82.57 217
2021-05-06 $82.61 $82.65 $81.50 $82.65 $81.14 1,732
2021-05-05 $83.00 $83.00 $83.00 $83.00 $81.48 8
2021-05-04 $82.00 $82.97 $82.00 $82.97 $81.45 20,745
2021-05-03 $85.28 $85.28 $84.73 $84.73 $83.18 444
2021-04-30 $86.00 $86.00 $85.42 $85.42 $83.85 1,955
2021-04-29 $86.96 $87.29 $86.96 $87.29 $85.69 634
2021-04-28 $88.44 $88.44 $87.59 $87.59 $85.99 632
2021-04-27 $89.44 $89.44 $88.84 $88.84 $87.21 130
2021-04-26 $88.83 $89.74 $88.83 $89.74 $88.10 2,897
2021-04-23 $87.51 $88.12 $87.51 $88.12 $86.51 1,318
2021-04-22 $86.75 $86.76 $86.75 $86.76 $85.17 272
2021-04-21 $86.69 $86.94 $86.69 $86.94 $85.35 298
2021-04-20 $86.49 $86.49 $85.86 $85.86 $84.29 374
2021-04-19 $88.40 $88.40 $87.01 $87.21 $85.62 1,244
2021-04-16 $88.40 $88.40 $88.40 $88.40 $86.79 68
2021-04-15 $88.53 $88.58 $88.53 $88.58 $86.96 179
2021-04-14 $87.82 $87.82 $87.10 $87.14 $85.54 1,421
2021-04-13 $87.12 $87.79 $87.12 $87.75 $86.15 7,385
2021-04-12 $86.00 $86.84 $86.00 $86.54 $84.96 1,508
2021-04-09 $85.55 $86.11 $85.55 $86.11 $84.54 326
2021-04-08 $85.85 $85.85 $85.85 $85.85 $84.28 176
2021-04-07 $85.10 $85.10 $84.49 $84.49 $82.95 28,536
2021-04-06 $84.83 $85.38 $84.83 $85.26 $83.70 895
2021-04-05 $84.79 $85.21 $84.77 $85.21 $83.65 1,383
2021-04-01 $82.82 $84.10 $82.82 $83.96 $82.43 4,036
2021-03-31 $82.32 $82.47 $82.32 $82.47 $80.96 384
2021-03-30 $81.02 $81.02 $81.02 $81.02 $79.54 228
2021-03-29 $81.88 $81.88 $81.69 $81.69 $80.20 792
2021-03-26 $81.86 $83.14 $81.86 $83.14 $81.62 244
2021-03-25 $79.85 $81.38 $79.85 $81.38 $79.89 290
2021-03-24 $83.00 $83.00 $80.94 $80.94 $79.46 1,851
2021-03-23 $84.51 $84.51 $82.93 $83.14 $81.62 1,114
2021-03-22 $84.11 $84.64 $83.98 $84.64 $83.09 831
2021-03-19 $82.51 $83.74 $82.51 $83.39 $81.87 1,732
2021-03-18 $83.04 $83.10 $82.59 $82.59 $81.08 1,940
2021-03-17 $84.93 $85.98 $84.42 $85.98 $84.41 828
2021-03-16 $86.46 $86.81 $85.78 $86.07 $84.50 2,845
2021-03-15 $84.26 $86.08 $84.26 $86.08 $84.51 2,511
2021-03-12 $84.06 $84.96 $84.06 $84.96 $83.41 943
2021-03-11 $85.35 $85.55 $85.35 $85.42 $83.86 459
2021-03-10 $84.08 $84.37 $82.55 $82.79 $81.28 2,916
2021-03-09 $82.89 $82.89 $82.89 $82.89 $81.37 202
2021-03-08 $80.20 $80.20 $79.23 $79.23 $77.78 842
2021-03-05 $78.74 $80.12 $76.70 $80.12 $78.66 2,450
2021-03-04 $82.47 $82.47 $78.55 $79.88 $78.42 6,647
2021-03-03 $84.21 $84.88 $83.96 $84.03 $82.49 1,269
2021-03-02 $86.81 $86.81 $85.94 $85.94 $84.37 811
2021-03-01 $87.55 $87.55 $87.55 $87.55 $85.95 41
2021-02-26 $84.16 $84.58 $84.16 $84.58 $83.04 313
2021-02-25 $87.04 $87.04 $83.52 $84.04 $82.50 652
2021-02-24 $85.89 $87.57 $85.89 $87.57 $85.97 847
2021-02-23 $85.48 $86.55 $83.20 $86.55 $84.97 2,513
2021-02-22 $88.58 $88.58 $87.77 $87.77 $86.16 342
2021-02-19 $90.90 $90.90 $90.55 $90.55 $88.90 312
2021-02-18 $89.00 $89.73 $88.95 $89.73 $88.09 1,011
2021-02-17 $90.19 $90.66 $89.24 $90.06 $88.42 2,088
2021-02-16 $92.52 $92.52 $91.36 $91.66 $89.98 1,297
2021-02-12 $92.19 $92.19 $92.19 $92.19 $90.50 283
2021-02-11 $92.00 $92.00 $91.50 $91.69 $90.02 1,052
2021-02-10 $91.59 $91.79 $90.95 $91.33 $89.66 1,853
2021-02-09 $91.96 $92.01 $91.52 $91.85 $90.17 998
2021-02-08 $91.09 $91.09 $90.58 $90.99 $89.33 1,938
2021-02-05 $89.71 $90.31 $89.52 $89.86 $88.21 3,039
2021-02-04 $87.97 $88.64 $87.97 $88.64 $87.02 956
2021-02-03 $88.14 $88.19 $87.85 $87.85 $86.25 1,238
2021-02-02 $88.41 $89.23 $88.41 $89.23 $87.60 2,486
2021-02-01 $86.35 $88.02 $86.04 $88.02 $86.41 971
2021-01-29 $87.30 $87.30 $85.56 $86.07 $84.50 1,028
2021-01-28 $87.22 $87.55 $87.00 $87.09 $85.50 4,507
2021-01-27 $86.00 $87.96 $85.22 $87.19 $85.60 3,009
2021-01-26 $89.40 $89.40 $87.79 $87.79 $86.19 6,034
2021-01-25 $90.23 $91.03 $87.45 $88.97 $87.34 7,114
2021-01-22 $87.99 $88.89 $87.90 $88.89 $87.27 9,380
2021-01-21 $88.65 $88.74 $88.42 $88.67 $87.05 4,294
2021-01-20 $88.85 $89.12 $88.71 $89.03 $87.40 4,204
2021-01-19 $86.91 $88.00 $86.91 $87.70 $86.10 22,179
2021-01-15 $86.85 $87.09 $86.04 $86.44 $84.86 23,176
2021-01-14 $87.28 $87.36 $86.88 $86.94 $85.35 2,538
2021-01-13 $87.21 $87.21 $86.36 $86.36 $84.78 901
2021-01-12 $87.46 $87.46 $87.13 $87.20 $85.60 1,833
2021-01-11 $85.59 $87.09 $85.59 $86.65 $85.07 2,045
2021-01-08 $86.74 $86.86 $86.18 $86.45 $84.87 16,244
2021-01-07 $83.58 $85.61 $83.58 $85.61 $84.05 1,445
2021-01-06 $82.83 $83.09 $82.61 $82.83 $81.32 1,044
2021-01-05 $81.98 $83.47 $81.98 $83.47 $81.95 907
2021-01-04 $83.68 $83.74 $82.14 $82.60 $81.09 1,874
2020-12-31 $84.75 $84.75 $84.16 $84.45 $82.90 4,425
2020-12-30 $84.57 $84.79 $84.48 $84.61 $83.06 3,775
2020-12-29 $84.08 $84.13 $83.18 $83.55 $82.02 101,070
2020-12-28 $86.13 $86.13 $85.01 $85.01 $83.46 2,532
2020-12-24 $85.41 $85.41 $85.41 $85.41 $83.85 143
2020-12-23 $86.55 $86.74 $85.88 $85.88 $84.31 1,496
2020-12-22 $84.62 $86.54 $84.62 $86.54 $84.96 1,363
2020-12-21 $82.93 $83.81 $82.89 $83.70 $82.17 1,534
2020-12-18 $81.00 $83.61 $81.00 $83.61 $82.08 2,388
2020-12-17 $80.00 $80.79 $80.00 $80.77 $79.29 3,287
2020-12-16 $79.00 $79.59 $79.00 $79.43 $77.97 1,524
2020-12-15 $78.49 $78.87 $78.49 $78.87 $77.42 1,043
2020-12-14 $77.94 $77.94 $77.94 $77.94 $76.51 533
2020-12-11 $77.47 $77.47 $76.81 $77.37 $75.95 774
2020-12-10 $77.44 $77.72 $77.44 $77.72 $76.30 735
2020-12-09 $78.15 $78.15 $75.89 $76.31 $74.91 3,118
2020-12-08 $78.81 $78.81 $78.73 $78.73 $77.29 318
2020-12-07 $77.80 $78.12 $77.80 $77.80 $76.37 1,636
2020-12-04 $76.30 $77.17 $76.25 $77.17 $75.75 3,072
2020-12-03 $75.31 $77.07 $75.31 $76.34 $74.94 3,025
2020-12-02 $74.09 $74.63 $74.09 $74.53 $73.16 1,261
2020-12-01 $75.10 $75.10 $74.86 $75.08 $73.70 1,217
2020-11-30 $74.50 $74.97 $74.50 $74.97 $73.60 3,193
2020-11-27 $74.54 $74.54 $74.54 $74.54 $73.18 105
2020-11-25 $73.19 $73.83 $73.19 $73.83 $72.48 567
2020-11-24 $73.51 $73.75 $73.51 $73.74 $72.39 3,617
2020-11-23 $73.00 $73.05 $73.00 $73.05 $71.71 490
2020-11-20 $73.02 $73.02 $72.84 $72.84 $71.51 833
2020-11-19 $72.27 $72.71 $72.27 $72.71 $71.38 483
2020-11-18 $72.85 $72.85 $71.78 $71.78 $70.46 2,395
2020-11-17 $72.35 $73.05 $72.35 $72.83 $71.49 457
2020-11-16 $72.23 $72.72 $72.22 $72.72 $71.39 7,198
2020-11-13 $71.91 $71.91 $71.46 $71.84 $70.52 690
2020-11-12 $71.50 $71.50 $70.87 $70.87 $69.57 3,570
2020-11-11 $70.73 $71.39 $70.72 $71.39 $70.08 669
2020-11-10 $68.99 $70.17 $68.99 $70.16 $68.87 720
2020-11-09 $74.09 $74.09 $72.40 $72.40 $71.07 1,497
2020-11-06 $72.78 $73.02 $72.71 $73.02 $71.69 4,379
2020-11-05 $71.87 $72.81 $71.87 $72.81 $71.48 1,156
2020-11-04 $70.00 $70.42 $70.00 $70.07 $68.78 476
2020-11-03 $68.59 $68.59 $68.29 $68.36 $67.11 806
2020-11-02 $67.51 $67.67 $66.88 $66.88 $65.65 1,079
2020-10-30 $67.07 $67.07 $66.25 $66.51 $65.29 5,151
2020-10-29 $68.60 $68.71 $68.59 $68.59 $67.33 2,065
2020-10-28 $67.93 $68.11 $67.68 $67.68 $66.44 4,838
2020-10-27 $70.58 $70.58 $70.36 $70.36 $69.07 397
2020-10-26 $71.56 $71.56 $69.57 $70.51 $69.22 1,353
2020-10-23 $71.84 $71.90 $71.84 $71.90 $70.58 4,508
2020-10-22 $71.86 $71.86 $71.76 $71.76 $70.44 443
2020-10-21 $72.57 $72.57 $72.24 $72.24 $70.92 532
2020-10-20 $72.87 $73.33 $72.58 $72.58 $71.25 3,913
2020-10-19 $72.91 $72.91 $72.87 $72.87 $71.53 653
2020-10-16 $73.81 $73.91 $73.38 $73.38 $72.03 2,604
2020-10-15 $72.95 $73.63 $72.29 $73.63 $72.28 1,306
2020-10-14 $74.30 $74.30 $73.66 $73.66 $72.31 307
2020-10-13 $74.00 $74.17 $74.00 $74.00 $72.64 994
2020-10-12 $73.56 $73.93 $73.56 $73.83 $72.48 1,359
2020-10-09 $72.78 $73.02 $72.66 $72.66 $71.33 1,835
2020-10-08 $71.31 $71.50 $71.31 $71.31 $70.00 1,670
2020-10-07 $71.14 $71.14 $71.14 $71.14 $69.84 50
2020-10-06 $70.39 $70.64 $69.63 $69.79 $68.51 1,459
2020-10-05 $69.64 $70.29 $69.48 $70.29 $69.00 4,680
2020-10-02 $68.92 $68.92 $68.44 $68.44 $67.18 9,543
2020-10-01 $68.95 $69.32 $68.95 $69.32 $68.05 896
2020-09-30 $68.37 $68.63 $68.00 $68.42 $67.17 745
2020-09-29 $68.33 $68.33 $68.16 $68.16 $66.91 268
2020-09-28 $67.82 $67.82 $67.77 $67.81 $66.57 517
2020-09-25 $67.03 $67.03 $66.97 $66.98 $65.75 446
2020-09-24 $65.84 $65.99 $65.84 $65.99 $64.78 492
2020-09-23 $67.68 $67.79 $66.08 $66.08 $64.87 535
2020-09-22 $66.86 $67.87 $66.60 $67.87 $66.63 2,557
2020-09-21 $65.09 $66.65 $65.09 $66.65 $65.43 1,464
2020-09-18 $67.19 $67.19 $66.38 $66.66 $65.33 1,029
2020-09-17 $66.09 $66.85 $66.08 $66.85 $65.52 1,149
2020-09-16 $68.07 $68.07 $67.50 $67.50 $66.16 1,778
2020-09-15 $67.72 $67.76 $67.62 $67.66 $66.32 3,439
2020-09-14 $66.51 $67.04 $66.51 $67.04 $65.71 2,004
2020-09-11 $66.45 $66.46 $64.87 $65.80 $64.49 22,132
2020-09-10 $68.30 $68.30 $66.15 $66.15 $64.83 765
2020-09-09 $66.91 $67.74 $66.73 $67.45 $66.11 16,099
2020-09-08 $65.56 $66.85 $65.56 $65.83 $64.52 2,154
2020-09-04 $66.14 $68.09 $65.99 $67.69 $66.35 5,562
2020-09-03 $72.80 $72.80 $68.54 $69.01 $67.64 14,492
2020-09-02 $74.11 $74.12 $72.87 $74.12 $72.64 4,277
2020-09-01 $72.59 $73.41 $72.44 $73.41 $71.95 1,819
2020-08-31 $71.39 $71.94 $71.39 $71.83 $70.40 7,032
2020-08-28 $71.04 $71.22 $71.02 $71.22 $69.81 1,670
2020-08-27 $71.32 $71.84 $71.09 $71.16 $69.75 4,867
2020-08-26 $72.28 $72.28 $72.17 $72.17 $70.74 705
2020-08-25 $71.24 $71.41 $71.19 $71.41 $69.99 822
2020-08-24 $71.47 $71.47 $71.32 $71.32 $69.90 1,587
2020-08-21 $71.47 $71.47 $71.26 $71.35 $69.93 988
2020-08-20 $70.54 $71.42 $70.54 $71.42 $70.00 887
2020-08-19 $71.38 $71.50 $71.02 $71.02 $69.62 2,455
2020-08-18 $71.01 $71.02 $70.70 $71.02 $69.61 1,079
2020-08-17 $70.52 $70.86 $70.49 $70.84 $69.44 2,048
2020-08-14 $70.79 $71.11 $70.68 $70.78 $69.38 1,865
2020-08-13 $71.10 $71.48 $71.10 $71.26 $69.85 527
2020-08-12 $70.44 $70.87 $70.44 $70.85 $69.45 1,183
2020-08-11 $70.58 $71.06 $69.91 $69.91 $68.52 3,988
2020-08-10 $71.01 $71.01 $70.43 $70.73 $69.33 6,724
2020-08-07 $72.00 $72.00 $71.54 $71.54 $70.12 770
2020-08-06 $73.58 $73.58 $72.39 $73.30 $71.85 3,266
2020-08-05 $73.51 $74.00 $73.51 $73.91 $72.45 1,321
2020-08-04 $74.00 $74.00 $73.21 $73.69 $72.23 1,235
2020-08-03 $73.65 $73.74 $73.38 $73.47 $72.01 9,301
2020-07-31 $72.05 $72.60 $71.36 $72.60 $71.16 545
2020-07-30 $71.18 $72.13 $70.78 $72.09 $70.66 1,345
2020-07-29 $71.42 $71.42 $71.27 $71.27 $69.85 563
2020-07-28 $69.61 $70.00 $69.15 $69.15 $67.77 831
2020-07-27 $69.69 $70.62 $69.69 $70.62 $69.22 1,499
2020-07-24 $69.04 $69.09 $69.04 $69.09 $67.72 262
2020-07-23 $71.28 $71.28 $70.20 $70.20 $68.81 1,894
2020-07-22 $70.42 $70.70 $70.42 $70.70 $69.30 2,926
2020-07-21 $70.02 $70.37 $69.77 $70.03 $68.64 1,499
2020-07-20 $68.05 $69.90 $68.05 $69.90 $68.51 929
2020-07-17 $67.50 $68.36 $67.48 $68.36 $67.00 1,565
2020-07-16 $66.65 $67.02 $66.57 $67.02 $65.69 1,073
2020-07-15 $67.00 $67.36 $66.70 $67.36 $66.02 10,940
2020-07-14 $65.34 $67.08 $65.34 $67.08 $65.75 1,802
2020-07-13 $68.68 $68.81 $66.11 $66.11 $64.80 4,830
2020-07-10 $68.02 $68.02 $68.02 $68.02 $66.67 310
2020-07-09 $68.47 $68.58 $67.63 $68.58 $67.22 631
2020-07-08 $67.08 $67.67 $67.07 $67.67 $66.33 1,807
2020-07-07 $67.07 $67.07 $66.22 $66.22 $64.91 430
2020-07-06 $67.09 $67.09 $67.09 $67.09 $65.76 200
2020-07-02 $66.48 $66.48 $65.97 $65.97 $64.66 563
2020-07-01 $65.63 $65.66 $65.46 $65.62 $64.32 609
2020-06-30 $65.30 $65.70 $65.04 $65.70 $64.40 836
2020-06-29 $63.03 $64.49 $63.03 $64.49 $63.21 1,271
2020-06-26 $64.09 $64.09 $64.09 $64.09 $62.82 88
2020-06-25 $63.85 $64.57 $63.62 $64.57 $63.29 8,229
2020-06-24 $64.17 $64.17 $63.56 $63.74 $62.48 10,836
2020-06-23 $65.40 $65.40 $64.94 $64.94 $63.65 818
2020-06-22 $65.37 $65.37 $65.37 $65.37 $64.07 51
2020-06-19 $65.12 $65.28 $64.19 $64.49 $63.19 1,937
2020-06-18 $64.52 $64.52 $64.06 $64.48 $63.18 10,732
2020-06-17 $64.69 $64.69 $64.45 $64.63 $63.32 793
2020-06-16 $65.03 $65.15 $64.60 $64.77 $63.46 2,261
2020-06-15 $61.69 $63.52 $61.69 $63.52 $62.23 6,064
2020-06-12 $63.05 $63.05 $61.93 $62.27 $61.01 6,796
2020-06-11 $63.92 $64.30 $61.68 $61.68 $60.43 5,198
2020-06-10 $65.69 $65.76 $65.30 $65.57 $64.24 659
2020-06-09 $66.00 $66.00 $65.33 $65.53 $64.20 30,512
2020-06-08 $65.45 $66.17 $65.45 $66.17 $64.83 5,820
2020-06-05 $64.71 $65.44 $64.71 $65.21 $63.89 2,989
2020-06-04 $65.07 $65.12 $64.06 $64.29 $62.99 2,443
2020-06-03 $65.34 $65.58 $65.34 $65.43 $64.11 4,578
2020-06-02 $64.84 $64.85 $64.28 $64.85 $63.54 1,436
2020-06-01 $64.48 $65.21 $64.48 $65.08 $63.76 4,574
2020-05-29 $62.81 $64.27 $62.81 $64.27 $62.97 2,079
2020-05-28 $62.67 $63.49 $62.51 $62.51 $61.25 1,527
2020-05-27 $61.20 $62.28 $60.70 $62.28 $61.02 34,627
2020-05-26 $62.83 $63.95 $62.23 $62.39 $61.13 1,935
2020-05-22 $62.00 $62.05 $61.94 $61.96 $60.71 549
2020-05-21 $62.00 $62.00 $61.25 $61.28 $60.04 1,064
2020-05-20 $61.92 $61.92 $61.63 $61.91 $60.66 518
2020-05-19 $61.10 $61.33 $60.58 $60.58 $59.35 7,904
2020-05-18 $60.02 $60.66 $60.02 $60.35 $59.13 13,495
2020-05-15 $58.66 $58.66 $58.66 $58.66 $57.47 178
2020-05-14 $57.92 $58.38 $57.36 $58.38 $57.20 3,490
2020-05-13 $60.18 $60.18 $57.79 $58.27 $57.09 10,410
2020-05-12 $61.45 $61.45 $60.19 $60.19 $58.97 2,302
2020-05-11 $61.31 $61.69 $61.16 $61.16 $59.92 1,558
2020-05-08 $60.17 $60.62 $59.68 $60.62 $59.39 2,591
2020-05-07 $58.68 $59.45 $58.68 $59.45 $58.25 1,004
2020-05-06 $57.92 $57.92 $57.34 $57.34 $56.18 517
2020-05-05 $57.76 $57.76 $57.40 $57.40 $56.24 478
2020-05-04 $55.16 $56.35 $55.07 $56.34 $55.20 7,063
2020-05-01 $55.82 $56.60 $55.77 $55.92 $54.79 5,258
2020-04-30 $57.73 $57.73 $57.43 $57.43 $56.27 12,253
2020-04-29 $57.75 $58.25 $57.75 $58.08 $56.90 1,517
2020-04-28 $57.76 $57.76 $56.94 $57.11 $55.95 988
2020-04-27 $56.74 $57.72 $56.74 $57.62 $56.45 2,078
2020-04-24 $55.02 $56.19 $55.02 $56.19 $55.05 896
2020-04-23 $55.45 $55.70 $55.11 $55.11 $54.00 1,068
2020-04-22 $55.04 $55.26 $54.81 $55.26 $54.14 1,072
2020-04-21 $55.07 $55.07 $53.81 $53.81 $52.72 1,440
2020-04-20 $55.83 $56.81 $55.83 $56.38 $55.24 3,006
2020-04-17 $55.45 $56.16 $55.45 $56.15 $55.01 1,223
2020-04-16 $55.23 $55.32 $54.89 $55.32 $54.20 523
2020-04-15 $54.39 $54.75 $54.13 $54.44 $53.34 11,366
2020-04-14 $55.35 $55.78 $55.35 $55.74 $54.61 1,813
2020-04-13 $54.16 $54.16 $53.69 $54.14 $53.04 1,445
2020-04-09 $55.00 $55.13 $54.46 $54.46 $53.36 722
2020-04-08 $53.56 $54.32 $53.56 $54.23 $53.13 491
2020-04-07 $54.00 $54.27 $53.00 $53.00 $51.93 3,108
2020-04-06 $51.32 $52.89 $51.32 $52.89 $51.82 9,019
2020-04-03 $50.00 $50.00 $49.27 $49.27 $48.27 815
2020-04-02 $50.00 $50.00 $49.86 $49.86 $48.85 331
2020-04-01 $49.16 $49.91 $49.05 $49.05 $48.06 2,570
2020-03-31 $51.87 $51.93 $50.92 $50.92 $49.89 936
2020-03-30 $51.09 $51.72 $51.00 $51.72 $50.67 13,864
2020-03-27 $50.24 $50.71 $49.87 $50.33 $49.31 2,883
2020-03-26 $50.37 $51.83 $50.37 $51.83 $50.78 10,806
2020-03-25 $49.01 $51.08 $48.79 $49.80 $48.79 99,853
2020-03-24 $48.68 $49.14 $47.59 $49.14 $48.15 7,163
2020-03-23 $45.66 $45.78 $43.72 $45.13 $44.22 6,326
2020-03-20 $47.53 $47.99 $45.46 $45.46 $44.52 3,881
2020-03-19 $44.49 $47.04 $44.49 $46.57 $45.61 6,923
2020-03-18 $44.33 $46.17 $43.34 $44.76 $43.84 12,608
2020-03-17 $45.24 $47.49 $43.47 $47.16 $46.19 14,227
2020-03-16 $44.05 $45.81 $43.05 $43.96 $43.05 5,265
2020-03-13 $47.40 $48.11 $45.18 $47.68 $46.70 12,826
2020-03-12 $46.50 $47.34 $45.00 $45.00 $44.07 10,152
2020-03-11 $50.67 $51.18 $49.41 $49.97 $48.94 8,254
2020-03-10 $52.20 $52.72 $50.76 $52.51 $51.43 17,989
2020-03-09 $52.00 $52.18 $50.97 $51.04 $49.99 713
2020-03-06 $55.57 $55.57 $54.12 $55.17 $54.03 2,494
2020-03-05 $56.73 $57.36 $56.34 $56.54 $55.37 1,665
2020-03-04 $56.95 $57.75 $56.35 $57.75 $56.56 7,217
2020-03-03 $57.23 $57.83 $55.81 $55.81 $54.66 6,669
2020-03-02 $56.01 $57.24 $55.33 $57.24 $56.06 2,824
2020-02-28 $54.18 $55.57 $54.11 $55.43 $54.29 7,253
2020-02-27 $56.51 $57.84 $56.00 $56.17 $55.01 10,275
2020-02-26 $58.35 $59.53 $58.00 $58.00 $56.80 6,703
2020-02-25 $60.67 $60.67 $58.34 $58.38 $57.17 5,137
2020-02-24 $59.98 $60.85 $59.98 $60.53 $59.28 12,445
2020-02-21 $62.86 $62.86 $62.52 $62.67 $61.38 629
2020-02-20 $63.93 $64.26 $63.09 $64.06 $62.74 6,578
2020-02-19 $63.75 $64.23 $63.75 $64.10 $62.78 3,904
2020-02-18 $63.34 $63.44 $63.13 $63.35 $62.04 3,365
2020-02-14 $63.65 $63.91 $63.65 $63.75 $62.43 3,191
2020-02-13 $63.53 $64.08 $63.53 $63.92 $62.60 5,219
2020-02-12 $63.98 $64.21 $63.92 $64.21 $62.88 2,380
2020-02-11 $64.82 $64.82 $64.10 $64.20 $62.87 2,424
2020-02-10 $63.45 $64.07 $63.45 $64.07 $62.75 3,097
2020-02-07 $63.78 $63.83 $63.49 $63.56 $62.25 3,441
2020-02-06 $64.24 $64.37 $64.23 $64.37 $63.04 4,832
2020-02-05 $64.72 $64.74 $63.63 $63.99 $62.67 22,134
2020-02-04 $63.56 $64.18 $63.50 $64.04 $62.72 31,280
2020-02-03 $62.28 $62.55 $61.98 $62.38 $61.09 258,550
2020-01-31 $62.96 $62.96 $61.79 $62.01 $60.73 3,737
2020-01-30 $62.97 $63.34 $62.45 $63.34 $62.03 3,574
2020-01-29 $63.67 $63.67 $62.99 $63.03 $61.73 7,068
2020-01-28 $63.39 $63.48 $63.39 $63.45 $62.14 3,693
2020-01-27 $61.98 $62.95 $61.92 $62.70 $61.40 2,121
2020-01-24 $64.57 $64.57 $63.66 $64.03 $62.71 590
2020-01-23 $63.96 $64.24 $63.96 $64.24 $62.91 606
2020-01-22 $64.46 $64.46 $64.01 $64.01 $62.69 2,262
2020-01-21 $63.85 $63.85 $63.78 $63.78 $62.46 866
2020-01-17 $64.46 $64.46 $63.88 $64.05 $62.73 2,231
2020-01-16 $63.71 $63.92 $63.63 $63.92 $62.60 1,576
2020-01-15 $63.50 $63.50 $63.13 $63.13 $61.83 2,412
2020-01-14 $63.71 $63.71 $63.10 $63.17 $61.87 4,310
2020-01-13 $63.04 $63.43 $63.03 $63.40 $62.09 7,598
2020-01-10 $62.95 $62.95 $62.59 $62.59 $61.30 1,880
2020-01-09 $62.51 $62.87 $62.51 $62.65 $61.36 1,242
2020-01-08 $62.11 $62.81 $62.11 $62.45 $61.16 1,101
2020-01-07 $61.56 $62.21 $61.56 $61.99 $60.71 4,454
2020-01-06 $60.99 $61.84 $60.99 $61.84 $60.56 1,622
2020-01-03 $60.76 $61.51 $60.76 $61.46 $60.19 3,359
2020-01-02 $61.39 $61.71 $61.26 $61.71 $60.44 1,893
2019-12-31 $61.04 $61.08 $60.84 $60.84 $59.58 11,393
2019-12-30 $60.98 $60.98 $60.45 $60.91 $59.65 1,024
2019-12-27 $61.00 $61.03 $60.95 $60.98 $59.72 1,819
2019-12-26 $61.17 $61.22 $61.17 $61.22 $59.96 1,131
2019-12-24 $61.01 $61.01 $60.72 $60.84 $59.58 2,121
2019-12-23 $60.46 $61.08 $60.46 $61.07 $59.81 3,177
2019-12-20 $60.58 $60.66 $60.47 $60.59 $59.34 2,057
2019-12-19 $60.15 $60.51 $60.15 $60.50 $59.25 1,151
2019-12-18 $59.84 $60.09 $59.84 $60.07 $58.83 1,959
2019-12-17 $59.99 $59.99 $59.60 $59.85 $58.61 12,507
2019-12-16 $60.10 $60.19 $59.88 $59.88 $58.64 3,440
2019-12-13 $59.69 $59.69 $59.59 $59.59 $58.36 594
2019-12-12 $59.23 $59.37 $58.82 $59.37 $58.14 3,534
2019-12-11 $58.31 $58.50 $58.23 $58.49 $57.28 2,548
2019-12-10 $58.42 $58.62 $58.25 $58.25 $57.05 2,437
2019-12-09 $58.63 $58.63 $58.55 $58.55 $57.34 1,111
2019-12-06 $58.95 $58.96 $58.78 $58.78 $57.57 968
2019-12-05 $58.64 $58.66 $58.60 $58.66 $57.45 928
2019-12-04 $58.50 $58.93 $58.50 $58.58 $57.37 2,479
2019-12-03 $58.16 $58.48 $57.92 $58.47 $57.26 3,696
2019-12-02 $59.00 $59.00 $58.88 $58.90 $57.68 1,523
2019-11-29 $59.97 $59.97 $59.82 $59.82 $58.58 361
2019-11-27 $59.94 $59.94 $59.82 $59.94 $58.70 3,395
2019-11-26 $59.94 $59.94 $59.88 $59.88 $58.64 396
2019-11-25 $60.03 $60.40 $60.02 $60.37 $59.12 2,808
2019-11-22 $59.36 $59.60 $59.36 $59.53 $58.30 777
2019-11-21 $59.50 $59.50 $59.38 $59.38 $58.15 829
2019-11-20 $60.04 $60.04 $59.44 $59.66 $58.43 3,183
2019-11-19 $60.01 $60.10 $59.78 $60.09 $58.85 1,624
2019-11-18 $59.51 $59.86 $59.51 $59.75 $58.52 1,277
2019-11-15 $59.48 $59.61 $59.48 $59.61 $58.38 1,218
2019-11-14 $58.99 $59.24 $58.95 $59.08 $57.86 1,642
2019-11-13 $59.49 $59.65 $59.46 $59.50 $58.27 1,914
2019-11-12 $59.67 $59.72 $59.37 $59.59 $58.36 110,986
2019-11-11 $59.36 $59.36 $59.29 $59.29 $58.07 495
2019-11-08 $58.68 $59.52 $58.60 $59.52 $58.29 4,405
2019-11-07 $59.10 $59.13 $58.53 $58.58 $57.37 3,907
2019-11-06 $58.39 $58.47 $58.26 $58.32 $57.12 1,831
2019-11-05 $58.39 $58.39 $58.19 $58.28 $57.08 3,906
2019-11-04 $58.52 $58.91 $58.29 $58.29 $57.09 4,599
2019-11-01 $58.10 $58.22 $57.99 $58.22 $57.02 25,697
2019-10-31 $58.00 $58.00 $57.47 $57.75 $56.56 1,088
2019-10-30 $57.52 $57.95 $57.52 $57.95 $56.75 356
2019-10-29 $57.36 $57.62 $57.36 $57.47 $56.28 7,438
2019-10-28 $57.60 $57.60 $57.50 $57.50 $56.31 512
2019-10-25 $56.94 $57.20 $56.94 $57.20 $56.02 558
2019-10-24 $57.09 $57.14 $57.07 $57.14 $55.96 1,030
2019-10-23 $56.78 $56.95 $56.76 $56.82 $55.65 2,358
2019-10-22 $57.03 $57.03 $56.65 $56.65 $55.48 739
2019-10-21 $56.61 $56.98 $56.61 $56.87 $55.70 2,604
2019-10-18 $56.42 $56.42 $56.41 $56.42 $55.25 912
2019-10-17 $56.65 $56.86 $56.65 $56.86 $55.69 2,590
2019-10-16 $56.66 $56.66 $56.59 $56.59 $55.42 298
2019-10-15 $57.05 $57.11 $56.90 $56.90 $55.72 5,589
2019-10-14 $56.58 $56.58 $56.50 $56.50 $55.33 202
2019-10-11 $57.16 $57.24 $56.86 $56.86 $55.69 904
2019-10-10 $55.83 $56.00 $55.74 $55.83 $54.68 1,042
2019-10-09 $56.00 $56.23 $55.97 $56.04 $54.88 3,252
2019-10-08 $55.46 $55.95 $55.45 $55.45 $54.30 5,648
2019-10-07 $56.71 $56.94 $56.68 $56.75 $55.58 2,892
2019-10-04 $56.16 $56.54 $56.16 $56.54 $55.37 629
2019-10-03 $55.23 $56.01 $55.23 $55.97 $54.81 1,541
2019-10-02 $55.04 $55.25 $54.68 $55.25 $54.11 2,087
2019-10-01 $55.90 $55.90 $55.64 $55.81 $54.66 1,364
2019-09-30 $56.22 $56.47 $56.22 $56.33 $55.17 1,035
2019-09-27 $57.04 $57.04 $55.97 $55.97 $54.81 2,384
2019-09-26 $56.99 $56.99 $56.58 $56.71 $55.54 5,110
2019-09-25 $55.75 $57.00 $55.59 $57.00 $55.82 3,077
2019-09-24 $56.50 $56.50 $55.73 $55.81 $54.66 774
2019-09-23 $56.39 $56.88 $56.39 $56.69 $55.52 395
2019-09-20 $57.29 $57.29 $56.61 $56.72 $55.53 2,533
2019-09-19 $56.94 $57.39 $56.77 $56.77 $55.57 1,038
2019-09-18 $57.09 $57.09 $56.53 $57.03 $55.83 2,060
2019-09-17 $57.16 $57.31 $57.13 $57.31 $56.10 8,781
2019-09-16 $56.91 $57.46 $56.91 $57.34 $56.13 2,822
2019-09-13 $57.30 $57.41 $57.10 $57.10 $55.90 1,301
2019-09-12 $57.52 $57.69 $57.36 $57.39 $56.18 1,746
2019-09-11 $56.78 $57.37 $56.78 $57.37 $56.16 274
2019-09-10 $55.75 $56.53 $55.75 $56.53 $55.34 1,116
2019-09-09 $57.07 $57.07 $56.11 $56.29 $55.10 4,052
2019-09-06 $56.66 $57.22 $56.66 $56.95 $55.75 5,017
2019-09-05 $56.23 $57.02 $56.23 $56.88 $55.68 7,437
2019-09-04 $55.51 $55.69 $55.47 $55.64 $54.47 4,232
2019-09-03 $55.27 $55.27 $54.79 $54.93 $53.77 4,341
2019-08-30 $55.60 $55.60 $55.28 $55.48 $54.31 687
2019-08-29 $54.70 $55.53 $54.70 $55.41 $54.24 2,891
2019-08-28 $54.13 $54.53 $54.03 $54.50 $53.35 3,050
2019-08-27 $54.58 $54.61 $54.58 $54.61 $53.46 490
2019-08-26 $55.33 $55.33 $54.83 $54.92 $53.76 2,528
2019-08-23 $56.05 $56.43 $54.58 $54.60 $53.45 23,084
2019-08-22 $56.61 $56.61 $56.00 $56.34 $55.15 2,159
2019-08-21 $56.38 $56.58 $56.36 $56.47 $55.28 2,069
2019-08-20 $55.52 $55.73 $55.46 $55.56 $54.39 2,212
2019-08-19 $56.24 $56.24 $55.86 $55.88 $54.70 1,467
2019-08-16 $55.38 $55.70 $55.38 $55.55 $54.38 1,073
2019-08-15 $55.12 $55.12 $54.39 $54.67 $53.52 2,480
2019-08-14 $56.18 $56.18 $55.13 $55.40 $54.23 25,151
2019-08-13 $56.35 $57.19 $56.35 $57.14 $55.94 13,560
2019-08-12 $56.29 $56.29 $55.98 $56.14 $54.96 1,516
2019-08-09 $57.13 $57.13 $56.60 $56.96 $55.76 4,792
2019-08-08 $57.18 $57.54 $57.18 $57.53 $56.32 2,439
2019-08-07 $55.69 $56.20 $55.35 $56.19 $55.01 7,378
2019-08-06 $55.96 $56.25 $55.58 $56.16 $54.98 2,461
2019-08-05 $56.19 $56.19 $54.93 $55.48 $54.31 12,240
2019-08-02 $57.84 $57.84 $57.30 $57.55 $56.34 4,504
2019-08-01 $59.28 $59.66 $58.47 $58.54 $57.31 7,377
2019-07-31 $60.23 $60.23 $58.69 $59.08 $57.84 4,175
2019-07-30 $59.86 $60.22 $59.86 $59.99 $58.73 1,809
2019-07-29 $60.87 $60.87 $60.33 $60.33 $59.06 1,477
2019-07-26 $60.68 $60.92 $60.68 $60.92 $59.64 1,859
2019-07-25 $60.44 $60.59 $60.28 $60.28 $59.01 3,278
2019-07-24 $60.29 $60.75 $60.29 $60.75 $59.47 3,714
2019-07-23 $60.95 $60.95 $60.24 $60.56 $59.28 2,303
2019-07-22 $60.90 $60.90 $60.71 $60.71 $59.43 1,461
2019-07-19 $60.87 $61.05 $60.42 $60.42 $59.15 2,271
2019-07-18 $60.71 $60.74 $60.16 $60.55 $59.27 1,847
2019-07-17 $60.84 $61.06 $60.83 $60.85 $59.57 1,792
2019-07-16 $60.99 $61.22 $60.87 $60.92 $59.64 2,094
2019-07-15 $60.85 $61.08 $60.83 $61.07 $59.78 1,555
2019-07-12 $60.47 $60.91 $60.47 $60.86 $59.58 6,489
2019-07-11 $60.43 $60.58 $60.14 $60.36 $59.09 1,701
2019-07-10 $60.42 $60.60 $60.24 $60.24 $58.97 2,848
2019-07-09 $59.43 $60.07 $59.40 $60.07 $58.80 6,173
2019-07-08 $59.65 $59.65 $59.44 $59.48 $58.23 1,291
2019-07-05 $59.52 $59.96 $59.34 $59.96 $58.70 1,549
2019-07-03 $59.76 $60.00 $59.64 $59.97 $58.71 4,136
2019-07-02 $58.90 $59.23 $58.90 $59.23 $57.98 14,958
2019-07-01 $59.74 $59.74 $58.86 $59.07 $57.83 3,778
2019-06-28 $58.61 $58.61 $58.24 $58.59 $57.36 5,806
2019-06-27 $58.43 $58.49 $58.25 $58.34 $57.11 1,834
2019-06-26 $58.23 $58.29 $57.89 $57.89 $56.67 9,806
2019-06-25 $58.35 $58.35 $57.55 $57.55 $56.34 768
2019-06-24 $59.00 $59.00 $58.21 $58.21 $56.98 2,569
2019-06-21 $59.23 $59.24 $58.81 $58.81 $57.46 3,198
2019-06-20 $59.50 $59.50 $59.15 $59.32 $57.95 4,519
2019-06-19 $58.40 $58.70 $58.04 $58.70 $57.35 1,718
2019-06-18 $57.80 $58.64 $57.80 $58.18 $56.84 8,395
2019-06-17 $57.28 $57.50 $57.28 $57.29 $55.97 3,088
2019-06-14 $57.80 $57.80 $56.87 $57.10 $55.79 3,373
2019-06-13 $57.94 $58.05 $57.82 $57.82 $56.49 4,030
2019-06-12 $57.66 $57.70 $57.46 $57.70 $56.37 33,249
2019-06-11 $58.39 $58.39 $57.32 $57.68 $56.35 8,837
2019-06-10 $57.60 $58.36 $57.60 $57.79 $56.46 9,443
2019-06-07 $57.08 $57.26 $56.87 $57.13 $55.81 11,792
2019-06-06 $56.15 $56.71 $56.15 $56.62 $55.32 975
2019-06-05 $55.96 $56.25 $55.57 $56.19 $54.90 5,302
2019-06-04 $54.55 $55.71 $54.55 $55.71 $54.43 5,729
2019-06-03 $55.24 $55.24 $53.51 $53.94 $52.70 8,133
2019-05-31 $55.34 $55.66 $55.07 $55.10 $53.83 8,207
2019-05-30 $56.28 $56.28 $55.67 $56.06 $54.77 477,784
2019-05-29 $56.07 $56.21 $55.75 $55.84 $54.56 9,697
2019-05-28 $57.05 $57.55 $56.50 $56.66 $55.36 5,409
2019-05-24 $57.22 $57.23 $56.77 $56.99 $55.68 14,153
2019-05-23 $57.39 $57.39 $56.58 $56.81 $55.50 6,328
2019-05-22 $58.23 $58.48 $58.03 $58.17 $56.83 8,943
2019-05-21 $58.60 $58.76 $58.54 $58.54 $57.19 5,194
2019-05-20 $58.01 $58.01 $57.57 $57.82 $56.49 1,446
2019-05-17 $58.91 $59.55 $58.85 $58.86 $57.51 4,520
2019-05-16 $58.58 $59.62 $58.58 $59.38 $58.01 5,731
2019-05-15 $57.78 $58.72 $57.78 $58.46 $57.12 8,016
2019-05-14 $57.41 $58.58 $57.41 $58.34 $57.00 8,374
2019-05-13 $58.44 $58.44 $57.01 $57.14 $55.83 20,923
2019-05-10 $58.69 $59.61 $58.28 $59.51 $58.14 8,023
2019-05-09 $59.05 $59.80 $58.33 $59.80 $58.42 8,409
2019-05-08 $60.25 $60.56 $60.24 $60.32 $58.93 19,195
2019-05-07 $60.93 $60.95 $59.85 $60.33 $58.94 6,603
2019-05-06 $60.95 $61.90 $60.67 $61.82 $60.40 12,628
2019-05-03 $61.95 $62.32 $61.55 $62.23 $60.80 14,261
2019-05-02 $62.62 $62.63 $61.70 $62.06 $60.63 4,095
2019-05-01 $63.52 $63.52 $62.12 $62.14 $60.71 13,254
2019-04-30 $63.13 $63.23 $62.57 $63.13 $61.68 46,916
2019-04-29 $62.94 $63.37 $62.91 $63.15 $61.70 11,623
2019-04-26 $62.58 $62.76 $62.28 $62.71 $61.27 5,836
2019-04-25 $62.82 $62.88 $62.17 $62.60 $61.16 6,671
2019-04-24 $63.00 $63.12 $62.68 $62.78 $61.34 5,592
2019-04-23 $62.02 $62.75 $62.02 $62.75 $61.31 5,349
2019-04-22 $61.50 $61.75 $61.45 $61.75 $60.33 7,934
2019-04-18 $61.53 $61.53 $60.58 $61.19 $59.78 6,602
2019-04-17 $62.45 $62.70 $61.63 $61.71 $60.29 6,105
2019-04-16 $61.32 $61.80 $61.27 $61.77 $60.35 6,363
2019-04-15 $60.93 $61.14 $60.90 $61.13 $59.72 160,508
2019-04-12 $60.63 $60.81 $60.52 $60.79 $59.39 3,840
2019-04-11 $60.56 $60.56 $60.11 $60.34 $58.95 3,085
2019-04-10 $59.70 $60.31 $59.70 $60.31 $58.92 2,080
2019-04-09 $59.25 $59.71 $59.25 $59.58 $58.21 2,051
2019-04-08 $59.09 $59.58 $58.78 $59.58 $58.21 3,579
2019-04-05 $59.08 $59.40 $59.08 $59.17 $57.81 5,796
2019-04-04 $60.61 $60.61 $58.67 $59.00 $57.64 3,359
2019-04-03 $60.27 $60.45 $60.17 $60.24 $58.85 5,029
2019-04-02 $59.61 $59.92 $59.42 $59.92 $58.54 31,659
2019-04-01 $59.38 $59.70 $59.29 $59.59 $58.22 93,717
2019-03-29 $58.70 $58.97 $58.67 $58.96 $57.60 3,910
2019-03-28 $58.53 $58.53 $58.17 $58.36 $57.02 2,767
2019-03-27 $59.16 $59.16 $57.50 $58.18 $56.84 4,050
2019-03-26 $58.95 $59.08 $58.67 $58.92 $57.56 5,207
2019-03-25 $58.10 $58.37 $57.46 $58.23 $56.89 4,669
2019-03-22 $59.93 $59.93 $58.17 $58.17 $56.83 7,483
2019-03-21 $59.57 $60.00 $59.57 $59.96 $58.58 2,318
2019-03-20 $58.42 $59.20 $58.29 $58.81 $57.46 2,853
2019-03-19 $59.01 $59.17 $58.80 $58.85 $57.50 5,536
2019-03-18 $58.94 $58.96 $58.60 $58.73 $57.38 10,822
2019-03-15 $58.57 $58.89 $58.57 $58.69 $57.22 5,220
2019-03-14 $58.33 $58.79 $58.33 $58.52 $57.05 7,393
2019-03-13 $58.58 $58.58 $58.15 $58.19 $56.73 2,989
2019-03-12 $58.13 $58.13 $57.42 $57.82 $56.37 4,929
2019-03-11 $57.29 $58.06 $57.08 $58.06 $56.61 7,517
2019-03-08 $56.02 $56.45 $55.74 $56.45 $55.04 5,202
2019-03-07 $56.60 $57.02 $56.53 $56.62 $55.20 27,368
2019-03-06 $57.24 $57.24 $56.77 $56.80 $55.38 36,853
2019-03-05 $57.69 $57.69 $57.32 $57.32 $55.88 5,101
2019-03-04 $58.96 $58.96 $57.04 $57.68 $56.24 6,655
2019-03-01 $59.03 $59.23 $58.36 $58.79 $57.32 2,981
2019-02-28 $58.64 $58.65 $58.26 $58.26 $56.80 3,206
2019-02-27 $58.50 $59.11 $58.32 $58.64 $57.17 9,176
2019-02-26 $57.97 $58.18 $57.92 $58.05 $56.60 74,319
2019-02-25 $58.17 $58.26 $57.98 $57.98 $56.52 91,457
2019-02-22 $57.30 $57.65 $57.30 $57.65 $56.21 4,847
2019-02-21 $57.36 $57.36 $56.53 $56.98 $55.55 34,278
2019-02-20 $56.74 $57.21 $56.66 $56.92 $55.49 21,402
2019-02-19 $56.60 $56.84 $56.51 $56.77 $55.35 29,495
2019-02-15 $56.85 $56.85 $56.44 $56.58 $55.16 2,902
2019-02-14 $55.93 $56.67 $55.93 $56.53 $55.11 1,869
2019-02-13 $56.15 $56.15 $55.52 $55.58 $54.19 14,910
2019-02-12 $55.54 $56.02 $55.40 $56.02 $54.62 5,565
2019-02-11 $55.05 $55.49 $55.05 $55.49 $54.10 3,161
2019-02-08 $54.10 $55.07 $54.10 $54.96 $53.58 4,670
2019-02-07 $54.14 $54.14 $53.58 $53.96 $52.61 2,172
2019-02-06 $54.16 $54.75 $54.16 $54.73 $53.36 1,854
2019-02-05 $54.87 $55.00 $54.73 $54.80 $53.43 5,562
2019-02-04 $54.37 $54.63 $54.29 $54.48 $53.12 4,238
2019-02-01 $53.56 $54.05 $53.52 $53.90 $52.55 6,855
2019-01-31 $53.16 $53.55 $53.15 $53.35 $52.01 12,320
2019-01-30 $52.02 $52.54 $52.01 $52.54 $51.22 3,200
2019-01-29 $51.95 $52.00 $51.63 $51.79 $50.49 4,949
2019-01-28 $51.20 $51.80 $51.17 $51.80 $50.50 2,448
2019-01-25 $51.36 $51.84 $51.24 $51.84 $50.54 3,641
2019-01-24 $50.67 $51.05 $50.67 $51.05 $49.77 1,144
2019-01-23 $51.08 $51.17 $50.54 $50.75 $49.48 2,450
2019-01-22 $51.61 $51.61 $50.29 $50.29 $49.03 1,852
2019-01-18 $50.77 $51.21 $50.61 $50.91 $49.63 3,282
2019-01-17 $50.26 $50.52 $50.20 $50.43 $49.17 2,058
2019-01-16 $50.47 $50.73 $50.15 $50.22 $48.96 10,829
2019-01-15 $49.67 $50.62 $49.67 $50.45 $49.19 1,618
2019-01-14 $49.79 $49.81 $49.60 $49.60 $48.36 3,571
2019-01-11 $50.06 $50.36 $50.06 $50.30 $49.04 3,500
2019-01-10 $49.93 $50.23 $49.60 $50.23 $48.97 1,353
2019-01-09 $49.97 $50.30 $49.95 $50.07 $48.82 13,243
2019-01-08 $49.24 $49.70 $48.95 $49.70 $48.46 2,389
2019-01-07 $48.28 $49.04 $48.24 $48.83 $47.61 3,662
2019-01-04 $47.18 $47.88 $47.12 $47.88 $46.68 1,670
2019-01-03 $47.45 $47.45 $46.33 $46.33 $45.17 28,630
2019-01-02 $47.80 $48.38 $47.69 $47.96 $46.76 73,325
2018-12-31 $48.28 $48.37 $48.00 $48.37 $47.16 3,115
2018-12-28 $48.14 $48.25 $47.45 $47.89 $46.69 18,682
2018-12-27 $46.80 $47.62 $46.27 $47.62 $46.43 2,057
2018-12-26 $45.93 $47.33 $45.60 $47.33 $46.14 3,293
2018-12-24 $45.66 $45.95 $45.10 $45.28 $44.15 5,512
2018-12-21 $47.59 $47.60 $46.37 $46.37 $44.86 10,923
2018-12-20 $48.82 $48.82 $47.25 $47.71 $46.16 17,078
2018-12-19 $49.49 $50.18 $48.38 $48.70 $47.11 62,892
2018-12-18 $49.15 $49.66 $49.15 $49.43 $47.82 154,991
2018-12-17 $49.77 $50.17 $48.78 $48.78 $47.19 4,598
2018-12-14 $51.85 $51.85 $50.66 $50.75 $49.10 13,098
2018-12-13 $52.12 $52.12 $51.54 $51.73 $50.05 1,670
2018-12-12 $51.81 $52.25 $51.81 $51.90 $50.21 2,037
2018-12-11 $53.61 $53.61 $50.88 $51.02 $49.36 15,200
2018-12-10 $50.45 $51.17 $50.45 $51.15 $49.49 4,158
2018-12-07 $51.57 $51.58 $50.10 $50.40 $48.76 39,206
2018-12-06 $50.25 $51.61 $50.25 $51.61 $49.93 8,320
2018-12-04 $52.92 $52.96 $51.29 $51.29 $49.62 4,510
2018-12-03 $53.14 $53.14 $52.86 $52.99 $51.27 3,465
2018-11-30 $52.09 $52.16 $51.73 $51.93 $50.24 5,348
2018-11-29 $51.46 $52.00 $51.46 $51.97 $50.28 1,423
2018-11-28 $50.33 $51.33 $50.15 $51.30 $49.63 3,339
2018-11-27 $49.86 $50.09 $49.76 $49.79 $48.17 1,700
2018-11-26 $50.10 $50.26 $50.10 $50.22 $48.59 3,794
2018-11-23 $49.00 $49.56 $49.00 $49.52 $47.91 1,257
2018-11-21 $49.15 $49.62 $49.15 $49.33 $47.73 1,172
2018-11-20 $48.56 $49.39 $48.38 $48.59 $47.01 10,469
2018-11-19 $51.82 $51.82 $49.91 $49.91 $48.29 8,374
2018-11-16 $51.90 $52.29 $51.90 $52.23 $50.53 1,721
2018-11-15 $51.31 $52.28 $51.31 $52.28 $50.58 1,738
2018-11-14 $51.80 $51.80 $51.11 $51.27 $49.60 1,856
2018-11-13 $51.32 $51.55 $51.32 $51.42 $49.75 3,805
2018-11-12 $53.26 $53.26 $51.42 $51.50 $49.82 5,460
2018-11-09 $53.92 $53.92 $53.32 $53.33 $51.59 3,818
2018-11-08 $54.41 $54.41 $53.82 $54.17 $52.41 10,461
2018-11-07 $53.00 $54.19 $53.00 $54.14 $52.38 12,670
2018-11-06 $52.62 $52.72 $52.42 $52.43 $50.72 6,686
2018-11-05 $52.74 $52.74 $51.61 $52.00 $50.31 1,324
2018-11-02 $53.22 $53.22 $52.49 $52.49 $50.78 934
2018-11-01 $52.34 $52.99 $52.00 $52.99 $51.27 1,564
2018-10-31 $51.76 $52.45 $51.76 $52.45 $50.74 1,424
2018-10-30 $50.77 $51.02 $50.22 $51.02 $49.36 4,002
2018-10-29 $50.99 $51.09 $49.52 $50.20 $48.57 4,981
2018-10-26 $50.98 $51.50 $50.00 $50.81 $49.16 12,308
2018-10-25 $51.79 $52.03 $51.05 $51.76 $50.08 25,371
2018-10-24 $52.69 $52.69 $51.50 $51.50 $49.82 2,068
2018-10-23 $51.60 $52.72 $51.29 $52.34 $50.64 2,545
2018-10-22 $52.52 $52.97 $52.37 $52.97 $51.25 2,787
2018-10-19 $52.83 $52.90 $51.76 $51.76 $50.08 1,716
2018-10-18 $53.22 $53.22 $52.46 $52.60 $50.89 3,372
2018-10-17 $53.01 $53.22 $53.01 $53.22 $51.49 1,120
2018-10-16 $52.71 $53.47 $52.71 $53.34 $51.60 1,649
2018-10-15 $52.15 $52.20 $51.81 $51.85 $50.16 5,939
2018-10-12 $51.75 $52.16 $51.56 $52.05 $50.36 6,444
2018-10-11 $51.32 $52.09 $51.15 $51.39 $49.72 21,619
2018-10-10 $53.51 $53.51 $51.79 $51.91 $50.22 39,243
2018-10-09 $53.74 $53.74 $53.50 $53.55 $51.81 7,001
2018-10-08 $53.63 $54.07 $53.63 $54.07 $52.31 2,095
2018-10-05 $55.73 $55.73 $54.89 $55.25 $53.45 4,735
2018-10-04 $56.79 $56.79 $55.83 $55.83 $54.01 1,342
2018-10-03 $56.82 $57.14 $56.82 $56.93 $55.08 3,941
2018-10-02 $56.99 $56.99 $56.46 $56.51 $54.67 3,642
2018-10-01 $58.28 $58.28 $57.28 $57.31 $55.45 3,469
2018-09-28 $58.01 $58.05 $58.01 $58.01 $56.12 801
2018-09-27 $58.05 $58.05 $57.95 $57.95 $56.06 1,050
2018-09-26 $58.03 $58.17 $57.98 $57.98 $56.09 2,287
2018-09-25 $58.04 $58.34 $58.04 $58.21 $56.32 4,019
2018-09-24 $57.42 $57.90 $57.42 $57.90 $56.02 15,415
2018-09-21 $58.53 $58.53 $57.71 $57.75 $55.76 2,700
2018-09-20 $57.52 $57.77 $57.52 $57.72 $55.73 5,206
2018-09-19 $57.09 $57.13 $56.93 $57.13 $55.16 3,201
2018-09-18 $58.03 $58.15 $57.94 $57.94 $55.94 3,042
2018-09-17 $58.13 $58.18 $57.75 $57.75 $55.76 4,134
2018-09-14 $58.99 $58.99 $58.73 $58.89 $56.86 4,125
2018-09-13 $58.77 $59.13 $58.67 $58.73 $56.70 2,829
2018-09-12 $58.49 $58.64 $57.96 $58.64 $56.61 2,381
2018-09-11 $57.95 $58.65 $57.95 $58.37 $56.35 2,893
2018-09-10 $57.90 $58.23 $57.76 $58.23 $56.22 3,391
2018-09-07 $57.89 $58.35 $57.59 $57.90 $55.90 2,831
2018-09-06 $57.38 $57.40 $57.00 $57.40 $55.42 5,267
2018-09-05 $58.05 $58.05 $56.96 $57.52 $55.53 2,252
2018-09-04 $58.37 $58.66 $58.03 $58.52 $56.50 6,682
2018-08-31 $57.90 $58.55 $57.90 $58.55 $56.53 7,579
2018-08-30 $57.92 $58.08 $57.92 $58.08 $56.07 462
2018-08-29 $57.76 $58.22 $57.76 $58.07 $56.06 2,640
2018-08-28 $57.41 $57.90 $57.41 $57.90 $55.90 16,656
2018-08-27 $57.49 $57.70 $57.40 $57.53 $55.54 6,308
2018-08-24 $56.67 $57.57 $56.67 $57.57 $55.58 9,970
2018-08-23 $56.67 $56.67 $56.33 $56.57 $54.62 2,012
2018-08-22 $55.92 $56.03 $55.88 $56.03 $54.09 1,842
2018-08-21 $55.78 $55.85 $55.67 $55.67 $53.75 58,711
2018-08-20 $55.69 $55.69 $55.48 $55.53 $53.61 4,329
2018-08-17 $55.07 $55.54 $55.02 $55.50 $53.58 5,501
2018-08-16 $55.35 $55.38 $55.35 $55.38 $53.47 17,249
2018-08-15 $55.05 $55.05 $54.38 $54.78 $52.89 1,078
2018-08-14 $54.82 $55.15 $54.80 $55.10 $53.20 1,815
2018-08-13 $55.44 $55.44 $55.03 $55.03 $53.13 3,832
2018-08-10 $54.86 $55.28 $54.86 $55.20 $53.29 1,172
2018-08-09 $55.66 $55.80 $55.66 $55.80 $53.87 2,691
2018-08-08 $54.86 $55.12 $54.86 $54.96 $53.06 1,450
2018-08-07 $55.21 $55.21 $54.90 $54.90 $53.00 2,544
2018-08-06 $54.04 $55.04 $54.04 $54.84 $52.95 5,751
2018-08-03 $53.89 $53.98 $53.85 $53.98 $52.12 1,763
2018-08-02 $53.42 $54.08 $53.34 $54.06 $52.19 2,973
2018-08-01 $53.14 $53.30 $52.79 $53.21 $51.37 12,638
2018-07-31 $53.24 $53.24 $52.67 $52.72 $50.90 3,833
2018-07-30 $53.93 $53.93 $53.10 $53.10 $51.27 3,180
2018-07-27 $56.40 $56.40 $54.66 $54.66 $52.77 5,690
2018-07-26 $56.21 $56.25 $56.12 $56.25 $54.31 1,501
2018-07-25 $55.39 $55.64 $55.14 $55.52 $53.60 6,984
2018-07-24 $55.57 $55.59 $54.75 $54.88 $52.98 7,553
2018-07-23 $55.80 $56.02 $55.24 $55.57 $53.65 12,172
2018-07-20 $56.41 $56.41 $55.89 $55.91 $53.98 3,010
2018-07-19 $56.01 $56.15 $55.95 $55.95 $54.02 3,352
2018-07-18 $55.84 $56.22 $55.81 $56.15 $54.21 10,444
2018-07-17 $55.57 $56.09 $55.57 $56.09 $54.15 6,825
2018-07-16 $55.53 $55.64 $55.43 $55.43 $53.52 2,872
2018-07-13 $56.08 $56.08 $55.51 $55.62 $53.70 4,201
2018-07-12 $55.32 $56.03 $55.17 $56.03 $54.09 4,591
2018-07-11 $54.34 $54.58 $54.32 $54.58 $52.69 1,836
2018-07-10 $54.57 $54.64 $54.38 $54.57 $52.69 2,344
2018-07-09 $54.10 $54.10 $54.10 $54.10 $52.23 476
2018-07-06 $53.66 $54.24 $53.66 $54.17 $52.30 5,738
2018-07-05 $53.10 $53.55 $53.10 $53.53 $51.68 2,622
2018-07-03 $53.25 $53.43 $53.04 $53.09 $51.26 7,228
2018-07-02 $52.57 $53.24 $52.57 $53.21 $51.37 11,431
2018-06-29 $52.83 $52.83 $52.56 $52.56 $50.74 4,209
2018-06-28 $52.03 $52.41 $52.03 $52.37 $50.56 1,308
2018-06-27 $52.42 $52.45 $51.79 $51.80 $50.01 6,062
2018-06-26 $52.74 $53.01 $52.53 $52.86 $51.03 9,365
2018-06-25 $53.07 $53.07 $52.03 $52.33 $50.52 2,595
2018-06-22 $55.01 $55.01 $53.62 $53.62 $51.77 1,734
2018-06-21 $55.11 $55.11 $54.76 $54.76 $52.87 867
2018-06-20 $55.22 $55.25 $55.18 $55.18 $53.27 6,158
2018-06-19 $54.44 $54.74 $54.38 $54.74 $52.85 3,358
2018-06-18 $54.72 $55.28 $54.51 $55.26 $53.35 3,130
2018-06-15 $54.90 $55.21 $54.90 $55.21 $53.19 1,231
2018-06-14 $55.32 $55.50 $55.16 $55.33 $53.30 3,176
2018-06-13 $55.02 $55.05 $54.81 $54.85 $52.84 3,604
2018-06-12 $54.46 $54.61 $54.36 $54.61 $52.61 1,237
2018-06-11 $53.73 $53.96 $53.73 $53.90 $51.93 1,436
2018-06-08 $53.62 $53.75 $53.47 $53.74 $51.77 2,158
2018-06-07 $54.43 $54.50 $53.35 $53.61 $51.65 6,876
2018-06-06 $54.18 $54.28 $54.01 $54.26 $52.27 4,998
2018-06-05 $53.88 $53.93 $53.88 $53.93 $51.95 843
2018-06-04 $60.00 $60.00 $53.35 $53.61 $51.65 1,493
2018-06-01 $53.19 $53.26 $53.12 $53.25 $51.30 2,800
2018-05-31 $52.85 $52.85 $52.27 $52.42 $50.50 3,537
2018-05-30 $52.65 $52.77 $52.65 $52.73 $50.80 2,702
2018-05-29 $52.56 $52.57 $52.33 $52.42 $50.50 2,576
2018-05-25 $52.63 $52.71 $52.57 $52.64 $50.71 3,392
2018-05-24 $52.18 $52.18 $52.18 $52.18 $50.27 573
2018-05-23 $52.08 $52.49 $52.08 $52.49 $50.57 2,766
2018-05-22 $52.87 $52.87 $52.09 $52.09 $50.18 2,608
2018-05-21 $52.37 $52.70 $52.24 $52.24 $50.33 4,230
2018-05-18 $52.28 $52.36 $52.21 $52.21 $50.30 3,029
2018-05-17 $52.01 $52.04 $51.75 $52.04 $50.13 1,248
2018-05-16 $51.86 $52.17 $51.86 $51.96 $50.06 17,570
2018-05-15 $51.68 $51.96 $51.68 $51.96 $50.06 2,542
2018-05-14 $52.05 $52.11 $52.05 $52.11 $50.20 630
2018-05-11 $52.75 $52.75 $52.27 $52.32 $50.40 10,596
2018-05-10 $52.01 $52.69 $52.01 $52.57 $50.64 1,331
2018-05-09 $51.89 $52.03 $51.85 $51.98 $50.08 3,330
2018-05-08 $51.65 $51.95 $51.56 $51.84 $49.94 2,354
2018-05-07 $51.41 $51.59 $51.41 $51.53 $49.64 955
2018-05-04 $50.12 $50.87 $50.12 $50.87 $49.01 9,773
2018-05-03 $50.55 $50.55 $49.85 $50.34 $48.50 5,374
2018-05-02 $51.04 $51.06 $50.58 $50.72 $48.86 7,549
2018-05-01 $49.87 $50.22 $49.84 $50.22 $48.38 9,129
2018-04-30 $50.12 $50.16 $50.12 $50.16 $48.32 4,491
2018-04-27 $50.15 $50.18 $50.09 $50.10 $48.27 1,462
2018-04-26 $50.52 $50.56 $50.48 $50.48 $48.63 3,098
2018-04-25 $49.75 $50.10 $49.75 $50.07 $48.24 19,383
2018-04-24 $51.63 $51.63 $50.53 $50.67 $48.81 11,069
2018-04-23 $51.24 $51.36 $50.92 $51.06 $49.19 4,784
2018-04-20 $51.38 $51.55 $51.26 $51.26 $49.38 12,313
2018-04-19 $51.95 $51.95 $51.55 $51.75 $49.85 2,039
2018-04-18 $52.08 $52.10 $52.08 $52.10 $50.19 521
2018-04-17 $51.03 $51.91 $51.03 $51.84 $49.94 9,743
2018-04-16 $50.57 $50.85 $50.56 $50.76 $48.90 13,371
2018-04-13 $50.32 $50.61 $50.32 $50.61 $48.76 4,306
2018-04-12 $50.72 $50.97 $50.72 $50.97 $49.10 3,256
2018-04-11 $50.00 $50.50 $50.00 $50.50 $48.65 2,572
2018-04-10 $49.84 $50.32 $49.84 $50.32 $48.48 2,555
2018-04-09 $49.10 $49.59 $49.10 $49.51 $47.70 1,493
2018-04-06 $49.37 $49.50 $49.08 $49.08 $47.28 1,554
2018-04-05 $49.93 $50.04 $49.91 $50.03 $48.20 3,467
2018-04-04 $48.50 $49.75 $48.46 $49.75 $47.93 27,262
2018-04-03 $48.73 $48.96 $48.55 $48.96 $47.17 1,077
2018-04-02 $49.42 $49.42 $48.57 $48.63 $46.85 6,654
2018-03-29 $48.95 $49.57 $48.95 $49.53 $47.72 4,713
2018-03-28 $49.09 $49.50 $48.60 $48.86 $47.07 21,896
2018-03-27 $50.67 $50.70 $49.13 $49.13 $47.33 3,288
2018-03-26 $49.75 $50.41 $49.75 $50.41 $48.56 1,512
2018-03-23 $50.07 $50.19 $49.71 $49.71 $47.89 58,560
2018-03-22 $50.65 $50.99 $50.65 $50.75 $48.89 1,288
2018-03-21 $51.59 $51.59 $51.45 $51.45 $49.57 1,431
2018-03-20 $51.31 $51.53 $51.31 $51.51 $49.62 6,052
2018-03-19 $50.80 $50.80 $50.06 $50.44 $48.59 1,809
2018-03-16 $51.53 $51.73 $51.26 $51.26 $49.38 4,484
2018-03-15 $51.40 $51.58 $51.23 $51.33 $49.45 1,165
2018-03-14 $51.34 $51.67 $51.33 $51.62 $49.73 4,450
2018-03-13 $51.95 $51.95 $51.26 $51.26 $49.38 1,250
2018-03-12 $51.58 $52.02 $51.58 $51.88 $49.98 2,687
2018-03-09 $51.34 $51.57 $51.24 $51.57 $49.68 11,252
2018-03-08 $50.91 $50.94 $50.71 $50.82 $48.96 8,592
2018-03-07 $50.47 $50.96 $50.42 $50.96 $49.09 12,997
2018-03-06 $50.41 $50.46 $50.28 $50.37 $48.53 12,255
2018-03-05 $49.59 $50.28 $49.59 $50.25 $48.41 30,102
2018-03-02 $48.57 $49.73 $48.57 $49.71 $47.89 29,452
2018-03-01 $49.15 $49.55 $48.70 $48.70 $46.92 5,305
2018-02-28 $49.97 $50.29 $49.69 $49.85 $48.02 96,701
2018-02-27 $50.02 $50.06 $49.76 $49.76 $47.94 4,166
2018-02-26 $49.66 $50.14 $49.55 $50.14 $48.30 9,095
2018-02-23 $49.15 $49.41 $48.81 $49.41 $47.60 6,965
2018-02-22 $49.06 $49.11 $48.58 $48.65 $46.87 3,315
2018-02-21 $49.43 $49.67 $49.26 $49.26 $47.46 2,346
2018-02-20 $49.45 $49.70 $49.16 $49.24 $47.44 5,844
2018-02-16 $49.30 $49.76 $49.19 $49.44 $47.63 8,628
2018-02-15 $49.76 $49.80 $49.05 $49.80 $47.98 6,115
2018-02-14 $48.61 $49.05 $48.58 $48.99 $47.20 6,632
2018-02-13 $47.31 $48.09 $47.31 $48.09 $46.33 16,914
2018-02-12 $47.20 $47.27 $46.72 $47.27 $45.54 15,465
2018-02-09 $45.28 $46.28 $45.17 $46.28 $44.59 8,002
2018-02-08 $47.42 $47.42 $46.37 $46.54 $44.84 3,796
2018-02-07 $46.98 $47.64 $46.98 $47.47 $45.73 1,388
2018-02-06 $46.11 $47.00 $45.00 $47.00 $45.28 7,866
2018-02-05 $47.73 $47.73 $46.51 $46.95 $45.23 4,696
2018-02-02 $48.47 $48.47 $47.93 $47.93 $46.17 4,613
2018-02-01 $48.53 $48.60 $48.48 $48.60 $46.82 1,467
2018-01-31 $48.77 $48.78 $48.47 $48.51 $46.73 3,847
2018-01-30 $48.37 $48.61 $48.33 $48.57 $46.79 6,806
2018-01-29 $49.30 $49.30 $48.86 $48.87 $47.08 5,857
2018-01-26 $49.00 $49.44 $49.00 $49.38 $47.57 3,408
2018-01-25 $48.56 $48.60 $48.37 $48.49 $46.71 3,826
2018-01-24 $48.72 $48.72 $48.14 $48.39 $46.62 4,056
2018-01-23 $48.29 $48.61 $48.29 $48.55 $46.77 10,768
2018-01-22 $48.39 $48.71 $48.11 $48.50 $46.72 22,558
2018-01-19 $48.30 $48.47 $48.16 $48.47 $46.69 95,895
2018-01-18 $48.52 $48.56 $48.15 $48.24 $46.47 6,622
2018-01-17 $48.49 $48.50 $48.05 $48.42 $46.65 15,427
2018-01-16 $48.48 $48.94 $47.77 $47.90 $46.15 10,140
2018-01-12 $48.30 $48.57 $48.27 $48.57 $46.79 26,380
2018-01-11 $47.63 $48.15 $47.58 $48.15 $46.39 122,828
2018-01-10 $47.60 $47.60 $47.33 $47.46 $45.72 70,929
2018-01-09 $48.17 $48.17 $47.63 $47.63 $45.89 128,293
2018-01-08 $47.53 $47.98 $47.41 $47.97 $46.21 170,324
2018-01-05 $47.53 $47.57 $47.53 $47.57 $45.83 1,046
2018-01-04 $47.48 $47.48 $47.41 $47.41 $45.67 460
2018-01-03 $47.03 $47.03 $47.03 $47.03 $45.31 386
2018-01-02 $46.56 $46.56 $46.47 $46.47 $44.77 756
2017-12-29 $46.27 $46.27 $46.27 $46.27 $44.58 458
2017-12-28 $46.59 $46.59 $46.53 $46.53 $44.83 525
2017-12-27 $46.95 $46.95 $46.95 $46.95 $45.23 34
2017-12-26 $46.95 $46.95 $46.95 $46.95 $45.23 5
2017-12-22 $46.95 $46.95 $46.95 $46.95 $45.23 1
2017-12-21 $46.95 $46.95 $46.95 $46.95 $45.23 130
2017-12-20 $46.95 $46.95 $46.95 $46.95 $45.23 100
2017-12-19 $47.18 $47.18 $47.18 $47.18 $45.45 8
2017-12-18 $46.66 $47.18 $46.66 $47.18 $45.45 335
2017-12-15 $46.53 $46.53 $46.50 $46.50 $44.80 574
2017-12-14 $46.61 $46.61 $46.45 $46.45 $44.75 317
2017-12-13 $46.89 $46.95 $46.89 $46.92 $45.20 1,276
2017-12-12 $46.65 $46.65 $46.64 $46.64 $44.93 720
2017-12-11 $46.65 $46.65 $46.65 $46.65 $44.94 59
2017-12-08 $46.67 $46.67 $46.65 $46.65 $44.94 842
2017-12-07 $46.20 $46.20 $46.18 $46.18 $44.49 4,061
2017-12-06 $46.21 $46.21 $46.21 $46.21 $44.52 19
2017-12-05 $46.21 $46.21 $46.21 $46.21 $44.52 281
2017-12-04 $47.09 $47.09 $47.09 $47.09 $45.37 2
2017-12-01 $47.09 $47.09 $47.09 $47.09 $45.37 52
2017-11-30 $46.83 $47.09 $46.83 $47.09 $45.37 2,411
2017-11-29 $48.05 $48.05 $46.85 $46.87 $45.15 514
2017-11-28 $47.61 $47.61 $47.61 $47.61 $45.87 434
2017-11-27 $47.29 $47.29 $47.29 $47.29 $45.55 417
2017-11-24 $47.28 $47.30 $47.26 $47.26 $45.53 607
2017-11-22 $46.88 $47.08 $46.88 $47.08 $45.36 325
2017-11-21 $47.13 $47.13 $47.05 $47.05 $45.33 533
2017-11-20 $46.54 $46.54 $46.54 $46.54 $44.84 220
2017-11-17 $45.65 $45.65 $45.65 $45.65 $43.98 95
2017-11-16 $45.65 $45.65 $45.65 $45.65 $43.98 318
2017-11-15 $45.38 $45.38 $45.38 $45.38 $43.72 120
2017-11-14 $45.38 $45.38 $45.38 $45.38 $43.72 0
2017-11-13 $45.37 $45.38 $45.37 $45.38 $43.72 901
2017-11-10 $45.32 $45.37 $45.32 $45.32 $43.66 511
2017-11-09 $45.29 $45.29 $45.12 $45.12 $43.47 739
2017-11-08 $45.69 $45.69 $45.69 $45.69 $44.02 273
2017-11-07 $45.37 $45.39 $45.23 $45.23 $43.57 1,480
2017-11-06 $45.47 $45.50 $45.47 $45.50 $43.83 435
2017-11-03 $45.18 $45.18 $45.18 $45.18 $43.53 173
2017-11-02 $44.99 $45.18 $44.99 $45.18 $43.53 1,944
2017-11-01 $45.82 $45.82 $45.42 $45.53 $43.86 1,916
2017-10-31 $45.87 $46.03 $45.87 $45.98 $44.30 1,106
2017-10-30 $45.57 $45.62 $45.57 $45.62 $43.95 1,017
2017-10-27 $45.70 $45.70 $45.70 $45.70 $44.03 1,354
2017-10-26 $45.50 $45.54 $45.50 $45.54 $43.87 299
2017-10-25 $45.74 $45.74 $45.53 $45.53 $43.87 1,942
2017-10-24 $46.14 $46.20 $46.14 $46.20 $44.51 316
2017-10-23 $45.98 $45.98 $45.98 $45.98 $44.29 100
2017-10-20 $45.89 $45.99 $45.88 $45.98 $44.29 1,937
2017-10-19 $45.22 $45.29 $45.22 $45.29 $43.63 997
2017-10-18 $45.60 $45.68 $45.60 $45.68 $44.00 418
2017-10-17 $45.71 $45.75 $45.62 $45.66 $43.99 8,977
2017-10-16 $45.75 $45.75 $45.74 $45.74 $44.06 429
2017-10-13 $45.99 $45.99 $45.99 $45.99 $44.31 269
2017-10-12 $45.77 $46.18 $45.77 $46.16 $44.47 870
2017-10-11 $46.05 $46.05 $46.05 $46.05 $44.36 124
2017-10-10 $46.05 $46.05 $46.05 $46.05 $44.36 146
2017-10-09 $46.43 $46.43 $46.43 $46.43 $44.73 211
2017-10-06 $46.30 $46.30 $46.30 $46.30 $44.61 213
2017-10-05 $46.11 $46.34 $46.11 $46.30 $44.61 2,596
2017-10-04 $45.90 $46.02 $45.90 $46.02 $44.33 978
2017-10-03 $45.34 $45.34 $45.34 $45.34 $43.68 3
2017-10-02 $45.34 $45.34 $45.34 $45.34 $43.68 51
2017-09-29 $45.34 $45.34 $45.34 $45.34 $43.68 185
2017-09-28 $45.32 $45.34 $45.32 $45.34 $43.68 276
2017-09-27 $44.74 $45.63 $44.74 $45.63 $43.96 3,482
2017-09-26 $44.64 $44.93 $44.64 $44.93 $43.28 584
2017-09-25 $44.61 $44.66 $44.61 $44.66 $43.02 2,833
2017-09-22 $45.12 $45.23 $45.12 $45.23 $43.57 592
2017-09-21 $45.03 $45.09 $45.03 $45.05 $43.40 1,130
2017-09-20 $45.20 $45.20 $45.20 $45.20 $43.54 1,583
2017-09-19 $45.39 $45.39 $45.39 $45.39 $43.73 234
2017-09-18 $45.45 $45.45 $45.31 $45.31 $43.65 1,221
2017-09-15 $44.94 $45.05 $44.94 $45.05 $43.34 4,747
2017-09-14 $44.95 $44.95 $44.91 $44.91 $43.20 664
2017-09-13 $45.13 $45.13 $45.10 $45.10 $43.39 228
2017-09-12 $45.07 $45.16 $45.03 $45.12 $43.41 867
2017-09-11 $44.87 $44.98 $44.87 $44.98 $43.27 450
2017-09-08 $44.41 $44.41 $44.41 $44.41 $42.72 111
2017-09-07 $44.10 $44.10 $44.10 $44.10 $42.42 118
2017-09-06 $43.95 $44.18 $43.94 $44.10 $42.42 1,448
2017-09-05 $44.24 $44.24 $44.02 $44.02 $42.35 422
2017-09-01 $44.55 $44.55 $44.55 $44.55 $42.86 1,095
2017-08-31 $44.57 $44.57 $44.57 $44.57 $42.88 215
2017-08-30 $44.26 $44.41 $44.26 $44.41 $42.72 1,260
2017-08-29 $44.01 $44.01 $44.01 $44.01 $42.34 75
2017-08-28 $44.01 $44.01 $44.01 $44.01 $42.34 255
2017-08-25 $44.05 $44.05 $43.85 $43.97 $42.30 49,794
2017-08-24 $44.00 $44.01 $44.00 $44.01 $42.34 537
2017-08-23 $43.68 $43.69 $43.63 $43.69 $42.03 5,913
2017-08-22 $43.58 $43.62 $43.53 $43.62 $41.97 945
2017-08-21 $43.00 $43.10 $42.98 $43.10 $41.47 978
2017-08-18 $43.41 $43.44 $43.01 $43.38 $41.73 2,354
2017-08-17 $43.65 $43.65 $43.65 $43.65 $41.99 33
2017-08-16 $43.65 $43.65 $43.65 $43.65 $41.99 19
2017-08-15 $43.65 $43.65 $43.65 $43.65 $41.99 402
2017-08-14 $43.54 $43.65 $43.54 $43.54 $41.89 1,364
2017-08-11 $42.37 $42.85 $42.37 $42.85 $41.22 5,343
2017-08-10 $43.58 $43.58 $42.55 $42.55 $40.93 9,422
2017-08-09 $43.59 $43.59 $43.59 $43.59 $41.93 555
2017-08-08 $44.12 $44.12 $43.88 $43.88 $42.21 1,224
2017-08-07 $43.91 $43.91 $43.84 $43.84 $42.18 413
2017-08-04 $43.92 $43.92 $43.79 $43.79 $42.12 975
2017-08-03 $44.30 $44.35 $44.13 $44.25 $42.56 33,954
2017-08-02 $44.81 $44.81 $43.99 $44.13 $42.45 5,191
2017-08-01 $44.28 $44.44 $44.26 $44.42 $42.73 2,151
2017-07-31 $44.20 $44.20 $44.20 $44.20 $42.52 258
2017-07-28 $44.21 $44.41 $44.21 $44.32 $42.64 3,645
2017-07-27 $45.48 $45.49 $45.48 $45.49 $43.76 1,286
2017-07-26 $45.50 $45.50 $45.50 $45.50 $43.77 238
2017-07-25 $45.80 $45.92 $45.78 $45.92 $44.18 770
2017-07-24 $45.34 $45.34 $45.34 $45.34 $43.62 9
2017-07-21 $45.34 $45.36 $45.26 $45.34 $43.62 2,209
2017-07-20 $45.40 $45.40 $45.40 $45.40 $43.68 184
2017-07-19 $45.40 $45.63 $45.39 $45.63 $43.90 2,740
2017-07-18 $44.80 $44.93 $44.80 $44.87 $43.17 15,124
2017-07-17 $44.99 $44.99 $44.75 $44.92 $43.22 993
2017-07-14 $44.67 $44.81 $44.67 $44.81 $43.11 657
2017-07-13 $44.56 $44.85 $44.56 $44.67 $42.97 1,954
2017-07-12 $44.27 $44.77 $44.27 $44.64 $42.95 1,945
2017-07-11 $44.14 $44.14 $44.12 $44.12 $42.44 1,200
2017-07-10 $43.90 $43.90 $43.90 $43.90 $42.23 690
2017-07-07 $43.83 $43.92 $43.74 $43.92 $42.25 1,640
2017-07-06 $43.11 $43.36 $43.11 $43.20 $41.56 759
2017-07-05 $43.36 $43.55 $43.36 $43.55 $41.90 5,578
2017-07-03 $43.71 $43.71 $43.44 $43.51 $41.86 5,342
2017-06-30 $43.70 $43.70 $43.64 $43.64 $41.99 343
2017-06-29 $44.45 $44.45 $43.45 $43.45 $41.80 1,048
2017-06-28 $44.28 $44.44 $44.28 $44.44 $42.75 250
2017-06-27 $44.57 $44.57 $44.45 $44.47 $42.78 715
2017-06-26 $44.79 $44.86 $44.78 $44.78 $43.08 553
2017-06-23 $44.85 $45.03 $44.85 $45.03 $43.32 1,181
2017-06-22 $44.39 $44.65 $44.38 $44.65 $42.95 17,993
2017-06-21 $44.31 $44.58 $44.31 $44.44 $42.75 3,150
2017-06-20 $44.19 $44.19 $44.10 $44.10 $42.43 384
2017-06-19 $44.18 $44.42 $44.18 $44.41 $42.72 3,276
2017-06-16 $43.85 $43.86 $43.85 $43.86 $42.20 1,200
2017-06-15 $43.85 $43.85 $43.74 $43.74 $41.85 443
2017-06-14 $44.91 $44.91 $44.65 $44.65 $42.72 477
2017-06-13 $44.61 $44.91 $44.50 $44.64 $42.72 7,331
2017-06-12 $43.79 $44.25 $43.37 $44.21 $42.30 4,986
2017-06-09 $46.00 $46.00 $44.33 $44.33 $42.41 25,982
2017-06-08 $45.72 $45.92 $45.72 $45.92 $43.93 446
2017-06-07 $46.00 $46.00 $45.79 $45.79 $43.81 1,636
2017-06-06 $45.95 $45.95 $45.94 $45.94 $43.95 295
2017-06-05 $45.60 $45.60 $45.60 $45.60 $43.63 626
2017-06-02 $45.70 $45.71 $45.70 $45.71 $43.74 923
2017-06-01 $44.86 $45.22 $44.86 $45.22 $43.27 1,643
2017-05-31 $44.54 $44.54 $44.54 $44.54 $42.62 55
2017-05-30 $44.57 $44.61 $44.48 $44.54 $42.62 1,138
2017-05-26 $44.47 $44.63 $44.40 $44.56 $42.64 7,486
2017-05-25 $44.26 $44.26 $44.26 $44.26 $42.35 126
2017-05-24 $44.26 $44.26 $44.26 $44.26 $42.35 1
2017-05-23 $44.49 $44.49 $44.26 $44.26 $42.35 936
2017-05-22 $44.28 $44.31 $44.28 $44.31 $42.40 352
2017-05-19 $43.45 $43.53 $43.45 $43.53 $41.65 624
2017-05-18 $43.30 $43.38 $43.13 $43.38 $41.50 1,495
2017-05-17 $44.73 $44.73 $44.01 $44.01 $42.11 15,656
2017-05-16 $45.23 $45.24 $45.20 $45.20 $43.25 671
2017-05-15 $44.78 $45.29 $44.78 $45.19 $43.23 6,525
2017-05-12 $44.45 $44.46 $44.45 $44.46 $42.54 1,036
2017-05-11 $44.30 $44.30 $44.30 $44.30 $42.39 228
2017-05-10 $44.41 $44.76 $44.41 $44.76 $42.83 683
2017-05-09 $44.39 $44.50 $44.39 $44.48 $42.56 5,481
2017-05-08 $44.21 $44.25 $44.11 $44.22 $42.31 5,899
2017-05-05 $43.98 $44.24 $43.98 $44.24 $42.33 2,261
2017-05-04 $43.74 $43.74 $43.54 $43.66 $41.78 4,743
2017-05-03 $43.32 $43.32 $43.32 $43.32 $41.45 208
2017-05-02 $43.89 $43.89 $43.89 $43.89 $41.99 118
2017-05-01 $43.77 $43.89 $43.75 $43.89 $41.99 745
2017-04-28 $43.80 $43.80 $43.80 $43.80 $41.91 30
2017-04-27 $43.62 $43.80 $43.62 $43.80 $41.91 3,474
2017-04-26 $43.79 $43.90 $43.75 $43.84 $41.95 17,585
2017-04-25 $44.15 $44.15 $44.15 $44.15 $42.25 762
2017-04-24 $43.03 $43.03 $43.03 $43.03 $41.17 170
2017-04-21 $43.19 $43.19 $43.02 $43.03 $41.17 1,136
2017-04-20 $42.74 $43.02 $42.74 $43.02 $41.16 1,211
2017-04-19 $42.88 $42.88 $42.88 $42.88 $41.03 350
2017-04-18 $42.82 $42.82 $42.70 $42.78 $40.93 1,442
2017-04-17 $42.48 $42.66 $42.47 $42.66 $40.82 1,045
2017-04-13 $42.69 $42.83 $42.34 $42.41 $40.58 1,136
2017-04-12 $42.75 $42.75 $42.44 $42.44 $40.61 1,016
2017-04-11 $42.65 $42.86 $42.65 $42.86 $41.01 731
2017-04-10 $43.17 $43.17 $42.94 $42.94 $41.08 1,433
2017-04-07 $43.24 $43.24 $42.97 $42.97 $41.11 14,561
2017-04-06 $42.74 $43.13 $42.65 $43.03 $41.17 23,682
2017-04-05 $43.39 $43.47 $42.81 $42.81 $40.96 9,586
2017-04-04 $43.41 $43.41 $43.27 $43.32 $41.45 17,861
2017-04-03 $44.01 $44.01 $43.31 $43.53 $41.65 6,442
2017-03-31 $43.89 $43.98 $43.76 $43.93 $42.03 26,203
2017-03-30 $43.94 $44.00 $43.85 $43.95 $42.05 2,621
2017-03-29 $43.67 $43.67 $43.65 $43.65 $41.76 1,648
2017-03-28 $43.43 $43.73 $43.43 $43.71 $41.82 7,451
2017-03-27 $42.95 $43.56 $42.95 $43.51 $41.63 20,488
2017-03-24 $43.34 $43.79 $43.34 $43.79 $41.90 1,800
2017-03-23 $43.47 $43.47 $43.26 $43.26 $41.39 594
2017-03-22 $42.95 $43.20 $42.91 $43.20 $41.33 3,011
2017-03-21 $43.49 $43.49 $43.49 $43.49 $41.61 90
2017-03-20 $43.46 $43.70 $43.46 $43.49 $41.61 3,929
2017-03-17 $43.45 $43.67 $43.41 $43.58 $41.70 1,026
2017-03-16 $43.43 $43.43 $43.42 $43.42 $41.55 2,277
2017-03-15 $42.70 $43.14 $42.70 $43.14 $41.28 1,683
2017-03-14 $42.57 $42.68 $42.57 $42.68 $40.83 301
2017-03-13 $42.39 $42.79 $42.39 $42.77 $40.92 9,702
2017-03-10 $42.44 $42.60 $42.39 $42.50 $40.67 5,251
2017-03-09 $42.47 $42.74 $42.45 $42.59 $40.75 1,407
2017-03-08 $42.83 $42.84 $42.83 $42.84 $40.98 268
2017-03-07 $42.49 $42.71 $42.47 $42.62 $40.78 1,473
2017-03-06 $42.54 $42.72 $42.51 $42.70 $40.86 2,356
2017-03-03 $42.47 $42.84 $42.47 $42.84 $40.99 812
2017-03-02 $42.85 $42.99 $42.83 $42.99 $41.13 2,264
2017-03-01 $42.90 $43.11 $42.90 $43.11 $41.25 887
2017-02-28 $42.54 $42.64 $42.54 $42.62 $40.78 1,021
2017-02-27 $42.97 $42.99 $42.76 $42.81 $40.96 8,164
2017-02-24 $42.64 $42.99 $42.64 $42.94 $41.08 3,057
2017-02-23 $43.77 $43.77 $42.75 $43.00 $41.14 81,543
2017-02-22 $43.82 $43.85 $43.65 $43.69 $41.80 1,587
2017-02-21 $43.83 $44.09 $43.83 $44.09 $42.19 4,956
2017-02-17 $43.30 $43.68 $43.30 $43.68 $41.79 10,053
2017-02-16 $43.19 $43.43 $43.04 $43.04 $41.19 555
2017-02-15 $43.16 $43.33 $43.16 $43.33 $41.46 768
2017-02-14 $42.91 $43.18 $42.91 $43.07 $41.21 12,633
2017-02-13 $42.75 $42.95 $42.75 $42.93 $41.08 2,765
2017-02-10 $42.40 $42.47 $42.21 $42.41 $40.58 6,048
2017-02-09 $42.37 $42.61 $42.37 $42.53 $40.69 6,844
2017-02-08 $41.70 $42.12 $41.70 $42.12 $40.30 567
2017-02-07 $42.00 $42.04 $41.90 $41.90 $40.09 592
2017-02-06 $41.77 $41.90 $41.77 $41.80 $39.99 1,673
2017-02-03 $41.68 $41.68 $41.68 $41.68 $39.88 203
2017-02-02 $41.20 $41.47 $41.20 $41.44 $39.65 1,687
2017-02-01 $41.56 $41.56 $41.03 $41.17 $39.39 4,117
2017-01-31 $40.94 $41.08 $40.94 $41.08 $39.31 682
2017-01-30 $41.37 $41.37 $40.81 $41.06 $39.29 1,875
2017-01-27 $41.47 $41.47 $41.36 $41.36 $39.57 1,094
2017-01-26 $41.48 $41.48 $41.17 $41.17 $39.39 1,309
2017-01-25 $42.24 $42.24 $41.83 $41.83 $40.03 3,849
2017-01-24 $41.57 $41.61 $41.56 $41.61 $39.81 5,335
2017-01-23 $41.22 $41.22 $41.22 $41.22 $39.44 316
2017-01-20 $41.30 $41.30 $41.22 $41.22 $39.44 840
2017-01-19 $40.91 $41.02 $40.91 $41.02 $39.25 1,398
2017-01-18 $40.48 $40.62 $40.48 $40.62 $38.87 370
2017-01-17 $40.89 $40.89 $40.50 $40.52 $38.77 1,323
2017-01-13 $41.24 $41.33 $41.24 $41.33 $39.54 9,025
2017-01-12 $41.10 $41.10 $40.54 $40.81 $39.05 6,133
2017-01-11 $41.08 $41.20 $41.06 $41.06 $39.29 23,833
2017-01-10 $40.94 $41.10 $40.92 $40.99 $39.22 625
2017-01-09 $40.80 $40.90 $40.73 $40.79 $39.03 2,902
2017-01-06 $40.51 $40.88 $40.51 $40.84 $39.08 1,520
2017-01-05 $40.59 $40.99 $40.58 $40.74 $38.98 2,363
2017-01-04 $40.61 $40.91 $40.61 $40.91 $39.14 23,455
2017-01-03 $40.84 $40.85 $40.24 $40.29 $38.55 14,831
2016-12-30 $40.67 $40.67 $40.32 $40.37 $38.63 17,913
2016-12-29 $40.80 $40.80 $40.54 $40.66 $38.90 2,234
2016-12-28 $41.12 $41.12 $40.66 $40.66 $38.90 5,321
2016-12-27 $41.16 $41.33 $41.16 $41.25 $39.47 2,917
2016-12-23 $40.90 $40.97 $40.90 $40.97 $39.20 1,289
2016-12-22 $41.29 $41.29 $41.09 $41.29 $39.51 1,192
2016-12-21 $41.40 $41.44 $41.21 $41.34 $39.55 3,608
2016-12-20 $41.38 $41.41 $41.27 $41.28 $39.50 1,303
2016-12-19 $41.34 $41.34 $41.23 $41.23 $39.45 12,457
2016-12-16 $41.24 $41.24 $41.02 $41.02 $39.24 2,862
2016-12-15 $41.39 $41.57 $41.35 $41.35 $39.56 2,447
2016-12-14 $41.07 $41.18 $40.90 $41.00 $39.23 3,655
2016-12-13 $41.31 $41.31 $41.26 $41.26 $39.48 12,906
2016-12-12 $40.75 $40.87 $40.71 $40.84 $39.08 17,255
2016-12-09 $41.43 $41.43 $41.03 $41.09 $39.31 3,496
2016-12-08 $40.98 $41.50 $40.98 $41.27 $39.48 2,658
2016-12-07 $40.28 $40.57 $40.28 $40.57 $38.82 1,516
2016-12-06 $40.18 $40.40 $40.02 $40.40 $38.65 129,145
2016-12-05 $39.77 $40.29 $39.77 $40.29 $38.55 109,222
2016-12-02 $39.31 $39.40 $39.21 $39.40 $37.70 2,831
2016-12-01 $39.40 $39.50 $39.33 $39.33 $37.63 1,506
2016-11-30 $40.78 $40.78 $40.51 $40.62 $38.87 1,661
2016-11-29 $41.12 $41.26 $40.93 $40.93 $39.16 4,101
2016-11-28 $41.33 $41.33 $40.85 $40.85 $39.08 3,986
2016-11-25 $41.01 $41.23 $41.01 $41.22 $39.44 1,216
2016-11-23 $41.05 $41.05 $40.94 $40.95 $39.18 677
2016-11-22 $40.81 $40.95 $40.81 $40.95 $39.18 2,517
2016-11-21 $40.80 $40.82 $40.70 $40.71 $38.95 4,224
2016-11-18 $40.53 $40.73 $40.53 $40.73 $38.97 3,514
2016-11-17 $40.46 $40.63 $40.46 $40.54 $38.79 2,454
2016-11-16 $40.28 $40.29 $40.18 $40.29 $38.55 3,803
2016-11-15 $39.87 $40.39 $39.86 $40.34 $38.60 10,990
2016-11-14 $39.96 $40.05 $39.66 $39.71 $38.00 5,217
2016-11-11 $39.40 $39.78 $39.40 $39.78 $38.06 1,757
2016-11-10 $39.96 $40.00 $38.99 $39.12 $37.43 2,534
2016-11-09 $39.43 $39.44 $39.43 $39.44 $37.74 636
2016-11-08 $38.72 $39.15 $38.72 $39.05 $37.37 1,344
2016-11-07 $38.77 $38.79 $38.71 $38.79 $37.11 976
2016-11-04 $37.79 $38.08 $37.78 $37.88 $36.24 3,786
2016-11-03 $38.16 $38.16 $38.09 $38.11 $36.46 2,003
2016-11-02 $38.35 $38.68 $38.15 $38.15 $36.50 10,516
2016-11-01 $38.43 $38.43 $38.18 $38.34 $36.68 1,837
2016-10-31 $38.43 $38.69 $38.43 $38.55 $36.88 1,795
2016-10-28 $38.76 $38.76 $38.63 $38.68 $37.01 2,297
2016-10-27 $38.66 $38.67 $38.40 $38.40 $36.74 2,899
2016-10-26 $39.15 $39.54 $39.15 $39.32 $37.62 525
2016-10-25 $39.63 $39.63 $39.33 $39.34 $37.64 3,184
2016-10-24 $39.62 $39.70 $39.62 $39.69 $37.98 3,683
2016-10-21 $39.13 $39.28 $38.97 $39.21 $37.52 4,338
2016-10-20 $39.23 $39.23 $39.23 $39.23 $37.54 144
2016-10-19 $38.88 $39.24 $38.88 $39.23 $37.54 2,434
2016-10-18 $38.95 $39.09 $38.77 $38.93 $37.25 9,718
2016-10-17 $38.58 $38.77 $38.55 $38.62 $36.95 5,486
2016-10-14 $38.83 $39.11 $38.62 $38.65 $36.98 4,165
2016-10-13 $38.17 $38.71 $38.17 $38.65 $36.98 1,807
2016-10-12 $38.83 $39.08 $38.83 $39.00 $37.31 2,173
2016-10-11 $39.93 $39.93 $39.05 $39.25 $37.55 32,000
2016-10-10 $40.20 $40.44 $40.04 $40.04 $38.31 4,444
2016-10-07 $40.03 $40.29 $39.93 $40.14 $38.41 10,786
2016-10-06 $40.01 $40.28 $39.89 $40.28 $38.54 14,270
2016-10-05 $40.02 $40.42 $40.02 $40.26 $38.52 2,753
2016-10-04 $40.00 $40.13 $39.71 $39.79 $38.07 4,692
2016-10-03 $40.03 $40.03 $39.76 $39.83 $38.11 9,448
2016-09-30 $40.17 $40.17 $40.17 $40.17 $38.43 355
2016-09-29 $40.03 $40.08 $39.81 $39.86 $38.14 23,871
2016-09-28 $40.13 $40.18 $40.01 $40.18 $38.44 3,559
2016-09-27 $39.75 $40.09 $39.66 $40.06 $38.33 121,381
2016-09-26 $39.54 $39.74 $39.45 $39.60 $37.89 102,886
2016-09-23 $40.02 $40.02 $39.83 $39.92 $38.20 3,024
2016-09-22 $39.98 $40.28 $39.98 $40.25 $38.51 16,269
2016-09-21 $39.62 $39.62 $39.50 $39.50 $37.79 1,138
2016-09-20 $39.85 $39.85 $39.26 $39.31 $37.61 2,517
2016-09-19 $39.78 $39.87 $39.65 $39.66 $37.94 4,033
2016-09-16 $39.26 $39.29 $39.00 $39.00 $37.32 3,826
2016-09-15 $39.07 $39.07 $39.07 $39.07 $37.38 5,925
2016-09-14 $38.87 $38.87 $38.67 $38.67 $37.00 1,059
2016-09-13 $38.07 $38.32 $38.07 $38.26 $36.61 1,200
2016-09-12 $37.72 $38.03 $37.72 $38.03 $36.39 774
2016-09-09 $38.86 $38.86 $38.10 $38.10 $36.45 3,367
2016-09-08 $39.02 $39.02 $39.02 $39.02 $37.33 0
2016-09-07 $39.12 $39.14 $39.00 $39.02 $37.33 637
2016-09-06 $38.92 $38.92 $38.85 $38.85 $37.17 313
2016-09-02 $38.55 $38.76 $38.55 $38.76 $37.08 1,613
2016-09-01 $37.96 $37.96 $37.96 $37.96 $36.32 3
2016-08-31 $38.19 $38.19 $37.96 $37.96 $36.32 691
2016-08-30 $38.24 $38.24 $38.24 $38.24 $36.59 100
2016-08-29 $38.19 $38.27 $38.19 $38.25 $36.60 1,165
2016-08-26 $38.14 $38.14 $37.78 $37.89 $36.25 865
2016-08-25 $38.04 $38.16 $38.01 $38.09 $36.44 4,403
2016-08-24 $38.01 $38.01 $38.01 $38.01 $36.37 313
2016-08-23 $38.30 $38.31 $38.30 $38.31 $36.66 421
2016-08-22 $37.97 $37.97 $37.95 $37.95 $36.31 1,311
2016-08-19 $37.97 $37.97 $37.97 $37.97 $36.33 369
2016-08-18 $37.81 $37.81 $37.79 $37.79 $36.16 1,900
2016-08-17 $37.63 $37.63 $37.44 $37.44 $35.82 16,619
2016-08-16 $37.71 $37.84 $37.71 $37.73 $36.10 2,150
2016-08-15 $37.61 $37.86 $37.61 $37.81 $36.18 1,100
2016-08-12 $37.22 $37.22 $37.22 $37.22 $35.61 56
2016-08-11 $37.22 $37.22 $37.22 $37.22 $35.61 51
2016-08-10 $37.25 $37.25 $37.22 $37.22 $35.61 410
2016-08-09 $37.28 $37.43 $37.25 $37.43 $35.81 2,414
2016-08-08 $37.32 $37.32 $37.08 $37.18 $35.57 2,546
2016-08-05 $37.11 $37.23 $37.11 $37.23 $35.62 24,185
2016-08-04 $36.90 $36.90 $36.72 $36.72 $35.13 644
2016-08-03 $36.38 $36.59 $36.38 $36.59 $35.01 1,822
2016-08-02 $36.63 $36.63 $36.32 $36.33 $34.76 10,546
2016-08-01 $36.80 $36.92 $36.80 $36.84 $35.25 6,439
2016-07-29 $36.46 $36.78 $36.45 $36.78 $35.19 1,750
2016-07-28 $36.58 $36.81 $36.58 $36.81 $35.22 700
2016-07-27 $36.70 $36.70 $36.68 $36.68 $35.10 260
2016-07-26 $36.25 $36.26 $36.22 $36.22 $34.66 677
2016-07-25 $36.13 $36.14 $36.03 $36.11 $34.55 6,492
2016-07-22 $35.50 $35.50 $35.50 $35.50 $33.97 50
2016-07-21 $35.50 $35.50 $35.50 $35.50 $33.97 47
2016-07-20 $35.20 $35.50 $35.20 $35.50 $33.97 13,750
2016-07-19 $35.16 $35.16 $35.03 $35.04 $33.53 1,701
2016-07-18 $34.76 $35.11 $34.76 $35.04 $33.52 1,730
2016-07-15 $34.64 $34.81 $34.64 $34.71 $33.21 2,048
2016-07-14 $34.77 $34.77 $34.77 $34.77 $33.27 607
2016-07-13 $35.00 $35.04 $34.95 $35.00 $33.49 1,714
2016-07-12 $34.69 $34.73 $34.69 $34.73 $33.23 1,208
2016-07-11 $34.44 $34.66 $34.44 $34.66 $33.16 1,221
2016-07-08 $33.36 $33.36 $33.36 $33.36 $31.92 158
2016-07-07 $33.34 $33.36 $33.25 $33.36 $31.92 876
2016-07-06 $33.14 $33.14 $33.14 $33.14 $31.71 176
2016-07-05 $33.14 $33.14 $33.14 $33.14 $31.71 296
2016-07-01 $33.07 $33.23 $33.07 $33.19 $31.76 976
2016-06-30 $32.63 $32.68 $32.63 $32.68 $31.27 405
2016-06-29 $32.63 $32.68 $32.63 $32.63 $31.22 1,449
2016-06-28 $32.13 $32.13 $31.89 $31.89 $30.51 798
2016-06-27 $31.91 $31.91 $31.74 $31.74 $30.36 538
2016-06-24 $33.66 $33.66 $33.05 $33.05 $31.62 1,470
2016-06-23 $34.49 $34.49 $34.49 $34.49 $33.00 178
2016-06-22 $34.08 $34.13 $34.00 $34.06 $32.59 1,715
2016-06-21 $34.19 $34.19 $34.19 $34.19 $32.71 0
2016-06-20 $34.26 $34.26 $34.19 $34.19 $32.71 487
2016-06-17 $33.93 $33.95 $33.72 $33.72 $32.26 7,005
2016-06-16 $33.58 $33.60 $33.57 $33.57 $31.95 2,006
2016-06-15 $34.03 $34.11 $34.03 $34.05 $32.41 1,158
2016-06-14 $33.92 $33.95 $33.73 $33.78 $32.15 4,177
2016-06-13 $33.96 $33.96 $33.89 $33.91 $32.28 2,395
2016-06-10 $34.32 $34.32 $34.18 $34.21 $32.56 2,106
2016-06-09 $34.63 $34.67 $34.63 $34.63 $32.96 1,758
2016-06-08 $34.64 $34.80 $34.64 $34.72 $33.05 817
2016-06-07 $34.44 $34.59 $34.44 $34.59 $32.92 2,914
2016-06-06 $34.45 $34.54 $34.40 $34.54 $32.88 943
2016-06-03 $34.21 $34.34 $34.21 $34.34 $32.69 600
2016-06-02 $34.17 $34.17 $34.13 $34.13 $32.49 1,291
2016-06-01 $33.84 $34.22 $33.84 $34.22 $32.57 1,460
2016-05-31 $33.91 $34.00 $33.91 $33.95 $32.31 2,419
2016-05-27 $33.52 $33.65 $33.47 $33.65 $32.03 2,325
2016-05-26 $33.58 $33.58 $33.58 $33.58 $31.96 1
2016-05-25 $33.50 $33.58 $33.50 $33.58 $31.96 2,410
2016-05-24 $33.32 $33.50 $33.32 $33.50 $31.89 4,026
2016-05-23 $32.99 $33.00 $32.99 $33.00 $31.41 401
2016-05-20 $32.24 $32.71 $32.24 $32.71 $31.13 1,104
2016-05-19 $32.38 $32.38 $32.11 $32.28 $30.72 1,654
2016-05-18 $32.62 $32.70 $32.56 $32.70 $31.12 6,120
2016-05-17 $32.65 $32.65 $32.65 $32.65 $31.07 15
2016-05-16 $32.65 $32.65 $32.65 $32.65 $31.07 58
2016-05-13 $32.62 $32.65 $32.62 $32.65 $31.07 430
2016-05-12 $32.42 $32.45 $32.42 $32.45 $30.88 318
2016-05-11 $32.78 $32.90 $32.78 $32.90 $31.32 450
2016-05-10 $32.43 $32.75 $32.43 $32.74 $31.16 2,787
2016-05-09 $32.30 $32.50 $32.25 $32.49 $30.93 1,050
2016-05-06 $32.30 $32.30 $32.30 $32.30 $30.74 182
2016-05-05 $32.47 $32.48 $32.45 $32.48 $30.92 1,346
2016-05-04 $33.03 $33.03 $32.61 $32.62 $31.05 1,826
2016-05-03 $32.99 $33.01 $32.93 $32.93 $31.34 5,980
2016-05-02 $33.38 $33.47 $33.29 $33.47 $31.86 1,984
2016-04-29 $33.53 $33.65 $33.48 $33.65 $32.03 1,651
2016-04-28 $34.28 $34.31 $34.13 $34.13 $32.49 2,250
2016-04-27 $33.86 $33.86 $33.86 $33.86 $32.23 164
2016-04-26 $33.60 $33.80 $33.60 $33.80 $32.17 2,324
2016-04-25 $33.70 $33.70 $33.65 $33.65 $32.03 1,603
2016-04-22 $33.51 $33.55 $33.51 $33.55 $31.93 375
2016-04-21 $33.47 $33.47 $33.42 $33.42 $31.81 306
2016-04-20 $32.92 $33.34 $32.92 $33.34 $31.73 24,396
2016-04-19 $33.41 $33.41 $33.07 $33.15 $31.55 1,100
2016-04-18 $33.58 $33.61 $33.54 $33.56 $31.94 19,946
2016-04-15 $33.60 $33.60 $33.60 $33.60 $31.99 135
2016-04-14 $33.60 $33.60 $33.60 $33.60 $31.99 970
2016-04-13 $33.01 $33.63 $33.01 $33.63 $32.01 1,559
2016-04-12 $32.73 $32.73 $32.72 $32.72 $31.14 507
2016-04-11 $33.65 $33.66 $33.65 $33.66 $32.04 368
2016-04-08 $33.51 $33.51 $33.30 $33.30 $31.69 924
2016-04-07 $33.35 $33.35 $33.25 $33.25 $31.65 702
2016-04-06 $33.63 $33.63 $33.63 $33.63 $32.01 1
2016-04-05 $33.63 $33.63 $33.63 $33.63 $32.01 412
2016-04-04 $33.94 $33.94 $33.93 $33.93 $32.30 640
2016-04-01 $33.76 $33.89 $33.61 $33.89 $32.26 836
2016-03-31 $33.90 $33.90 $33.90 $33.90 $32.27 349
2016-03-30 $33.75 $33.83 $33.55 $33.55 $31.93 1,784
2016-03-29 $33.01 $33.46 $32.97 $33.46 $31.85 550
2016-03-28 $33.01 $33.08 $32.84 $32.84 $31.26 2,314
2016-03-24 $32.80 $32.80 $32.80 $32.80 $31.22 146
2016-03-23 $33.43 $33.43 $33.06 $33.06 $31.47 1,307
2016-03-22 $33.20 $33.46 $33.20 $33.46 $31.85 817
2016-03-21 $33.19 $33.28 $33.12 $33.24 $31.64 1,708
2016-03-18 $33.03 $33.03 $33.03 $33.03 $31.44 1
2016-03-17 $32.98 $33.03 $32.98 $33.03 $31.44 1,164
2016-03-16 $32.53 $32.53 $32.48 $32.48 $30.92 3,659
2016-03-15 $32.10 $32.10 $32.10 $32.10 $30.55 629
2016-03-14 $32.51 $32.56 $32.51 $32.55 $30.98 1,850
2016-03-11 $31.71 $31.71 $31.71 $31.71 $30.18 29
2016-03-10 $31.71 $31.71 $31.71 $31.71 $30.18 275
2016-03-09 $31.99 $32.00 $31.99 $32.00 $30.46 251
2016-03-08 $31.95 $31.95 $31.79 $31.79 $30.26 1,084
2016-03-07 $32.23 $32.39 $32.23 $32.39 $30.83 424
2016-03-04 $32.52 $32.52 $32.40 $32.40 $30.84 617
2016-03-03 $32.15 $32.15 $32.01 $32.01 $30.47 713
2016-03-02 $32.28 $32.40 $32.28 $32.40 $30.84 730
2016-03-01 $32.13 $32.13 $32.13 $32.13 $30.58 407
2016-02-29 $31.90 $31.92 $31.90 $31.92 $30.38 260
2016-02-26 $31.74 $31.74 $31.74 $31.74 $30.21 218
2016-02-25 $31.10 $31.34 $30.98 $31.34 $29.83 1,265
2016-02-24 $30.73 $30.73 $30.73 $30.73 $29.25 1
2016-02-23 $30.87 $30.87 $30.73 $30.73 $29.25 562
2016-02-22 $31.00 $31.00 $30.96 $31.00 $29.51 702
2016-02-19 $30.27 $30.27 $30.27 $30.27 $28.81 283
2016-02-18 $30.32 $30.36 $30.15 $30.15 $28.70 900
2016-02-17 $29.98 $30.40 $29.98 $30.40 $28.94 1,846
2016-02-16 $29.45 $29.62 $29.45 $29.62 $28.19 2,013
2016-02-12 $28.31 $28.69 $28.11 $28.69 $27.31 1,952
2016-02-11 $27.90 $28.40 $27.86 $28.40 $27.03 1,691
2016-02-10 $28.36 $28.36 $28.36 $28.36 $27.00 2,144
2016-02-09 $27.87 $28.48 $27.71 $27.79 $26.45 7,654
2016-02-08 $28.70 $28.70 $27.97 $28.12 $26.77 7,190
2016-02-05 $29.56 $29.56 $29.02 $29.04 $27.64 2,870
2016-02-04 $30.27 $30.30 $30.10 $30.20 $28.75 1,244
2016-02-03 $29.70 $29.74 $29.70 $29.74 $28.30 372
2016-02-02 $29.80 $29.80 $29.80 $29.80 $28.36 264
2016-02-01 $30.31 $30.47 $30.20 $30.47 $29.00 1,735
2016-01-29 $30.35 $30.40 $30.29 $30.39 $28.93 835
2016-01-28 $29.98 $29.98 $29.98 $29.98 $28.54 30
2016-01-27 $30.38 $30.39 $29.93 $29.98 $28.54 1,968
2016-01-26 $30.33 $30.70 $30.33 $30.54 $29.06 675
2016-01-25 $30.69 $30.69 $30.35 $30.35 $28.89 692
2016-01-22 $30.56 $30.63 $30.56 $30.58 $29.11 14,500
2016-01-21 $30.05 $30.32 $29.80 $29.88 $28.44 1,719
2016-01-20 $29.59 $29.99 $29.00 $29.99 $28.55 7,664
2016-01-19 $30.53 $30.53 $30.18 $30.18 $28.73 1,605
2016-01-15 $30.65 $30.65 $30.42 $30.58 $29.11 2,189
2016-01-14 $31.01 $31.49 $30.91 $31.30 $29.79 6,838
2016-01-13 $31.73 $31.78 $30.97 $31.07 $29.57 2,297
2016-01-12 $31.24 $31.37 $31.09 $31.37 $29.86 940
2016-01-11 $31.19 $31.33 $30.74 $30.79 $29.31 12,091
2016-01-08 $31.90 $31.90 $31.36 $31.39 $29.88 9,615
2016-01-07 $31.75 $31.75 $31.75 $31.75 $30.22 240
2016-01-06 $32.81 $32.90 $32.66 $32.66 $31.09 4,572
2016-01-05 $33.27 $33.29 $33.22 $33.22 $31.62 1,207
2016-01-04 $33.55 $33.69 $33.54 $33.61 $31.99 49,719
2015-12-31 $34.62 $34.62 $34.62 $34.62 $32.96 194
2015-12-30 $35.04 $35.04 $35.04 $35.04 $33.35 27
2015-12-29 $35.04 $35.04 $35.04 $35.04 $33.35 736
2015-12-28 $34.57 $34.61 $34.56 $34.61 $32.95 1,461
2015-12-24 $34.46 $34.46 $34.46 $34.46 $32.80 1
2015-12-23 $34.46 $34.46 $34.46 $34.46 $32.80 67
2015-12-22 $34.33 $34.46 $34.33 $34.46 $32.80 1,513
2015-12-21 $34.44 $34.44 $34.44 $34.44 $32.78 79
2015-12-18 $34.44 $34.44 $34.44 $34.44 $32.78 114
2015-12-17 $34.96 $34.96 $34.96 $34.96 $33.27 23
2015-12-16 $35.03 $35.03 $34.96 $34.96 $33.27 427
2015-12-15 $34.64 $34.64 $34.64 $34.64 $32.97 190
2015-12-14 $34.30 $34.39 $33.99 $34.24 $32.59 1,669
2015-12-11 $35.44 $35.44 $35.44 $35.44 $33.73 101
2015-12-10 $35.25 $35.45 $35.25 $35.44 $33.73 1,019
2015-12-09 $36.06 $36.16 $35.49 $35.49 $33.78 988
2015-12-08 $36.20 $36.33 $36.18 $36.33 $34.58 320
2015-12-07 $36.50 $36.55 $36.19 $36.23 $34.48 869
2015-12-04 $36.26 $36.55 $36.26 $36.52 $34.76 3,600
2015-12-03 $36.25 $36.26 $36.22 $36.22 $34.48 1,441
2015-12-02 $36.75 $36.86 $36.70 $36.70 $34.93 1,271
2015-12-01 $36.58 $36.64 $36.58 $36.64 $34.87 420
2015-11-30 $36.46 $36.46 $36.21 $36.21 $34.46 437
2015-11-27 $36.34 $36.34 $36.34 $36.34 $34.59 429
2015-11-25 $35.95 $35.95 $35.95 $35.95 $34.22 51
2015-11-24 $35.82 $35.95 $35.82 $35.95 $34.22 680
2015-11-23 $35.91 $36.05 $35.91 $36.04 $34.31 1,118
2015-11-20 $35.99 $36.05 $35.99 $35.99 $34.26 1,275
2015-11-19 $35.71 $35.84 $35.71 $35.84 $34.11 2,041
2015-11-18 $35.11 $35.46 $35.10 $35.46 $33.75 11,384
2015-11-17 $35.48 $35.48 $35.33 $35.33 $33.63 784
2015-11-16 $34.97 $34.97 $34.85 $34.85 $33.17 795
2015-11-13 $35.23 $35.23 $34.68 $34.68 $33.01 3,950
2015-11-12 $35.57 $35.85 $35.57 $35.85 $34.12 9,553
2015-11-11 $35.86 $35.86 $35.85 $35.85 $34.12 303
2015-11-10 $35.72 $35.81 $35.71 $35.77 $34.05 18,561
2015-11-09 $36.27 $36.27 $36.12 $36.17 $34.43 1,254
2015-11-06 $36.17 $36.66 $36.17 $36.66 $34.89 2,090
2015-11-05 $36.33 $36.34 $36.19 $36.19 $34.44 1,005
2015-11-04 $36.91 $36.91 $36.68 $36.68 $34.91 1,630
2015-11-03 $36.63 $36.88 $36.54 $36.77 $35.00 31,032
2015-11-02 $36.62 $36.66 $36.58 $36.65 $34.88 1,234
2015-10-30 $36.36 $36.36 $36.30 $36.30 $34.55 3,639
2015-10-29 $36.43 $36.43 $36.30 $36.31 $34.56 1,278
2015-10-28 $36.14 $36.66 $36.10 $36.63 $34.87 21,893
2015-10-27 $35.66 $35.67 $35.51 $35.63 $33.91 1,033
2015-10-26 $35.69 $35.69 $35.66 $35.66 $33.95 524
2015-10-23 $35.90 $35.90 $35.81 $35.81 $34.09 3,345
2015-10-22 $34.69 $35.48 $34.69 $35.35 $33.65 13,411
2015-10-21 $34.79 $34.93 $34.36 $34.36 $32.70 4,483
2015-10-20 $34.93 $34.94 $34.92 $34.92 $33.24 592
2015-10-19 $34.96 $34.96 $34.95 $34.95 $33.27 331
2015-10-16 $34.61 $34.91 $34.61 $34.91 $33.22 1,936
2015-10-15 $34.35 $34.42 $34.24 $34.24 $32.59 3,081
2015-10-14 $34.28 $34.28 $34.06 $34.11 $32.47 28,012
2015-10-13 $34.81 $34.83 $34.35 $34.35 $32.70 3,790
2015-10-12 $34.78 $34.84 $34.74 $34.77 $33.10 16,785
2015-10-09 $34.70 $36.15 $34.56 $34.78 $33.10 45,347
2015-10-08 $34.46 $34.59 $34.43 $34.47 $32.81 6,366
2015-10-07 $34.10 $34.28 $34.10 $34.21 $32.56 524
2015-10-06 $34.42 $34.42 $34.09 $34.22 $32.57 792
2015-10-05 $33.89 $34.40 $33.89 $34.40 $32.74 5,141
2015-10-02 $32.74 $33.17 $32.74 $33.17 $31.57 675
2015-10-01 $32.96 $33.13 $32.83 $33.13 $31.53 2,306
2015-09-30 $32.76 $32.82 $32.76 $32.82 $31.24 609
2015-09-29 $32.72 $32.86 $32.45 $32.45 $30.89 1,568
2015-09-28 $33.79 $33.79 $33.79 $33.79 $32.16 81
2015-09-25 $34.10 $34.10 $33.79 $33.79 $32.16 875
2015-09-24 $33.97 $33.97 $33.97 $33.97 $32.33 0
2015-09-23 $33.95 $33.97 $33.95 $33.97 $32.33 1,211
2015-09-22 $33.67 $33.73 $33.65 $33.73 $32.11 790
2015-09-21 $34.30 $34.30 $34.28 $34.28 $32.63 263
2015-09-18 $34.43 $34.43 $34.29 $34.29 $32.64 1,221
2015-09-17 $34.49 $34.49 $34.47 $34.47 $32.81 253
2015-09-16 $33.94 $34.16 $33.94 $34.16 $32.52 639
2015-09-15 $33.89 $34.03 $33.89 $34.00 $32.36 2,729
2015-09-14 $33.67 $33.67 $33.52 $33.62 $32.00 5,844
2015-09-11 $33.58 $33.58 $33.44 $33.46 $31.85 1,202
2015-09-10 $34.16 $34.16 $33.94 $33.94 $32.30 446
2015-09-09 $34.14 $34.14 $33.75 $33.77 $32.14 1,935
2015-09-08 $33.56 $33.94 $33.53 $33.94 $32.31 6,165
2015-09-04 $33.09 $33.20 $33.09 $33.18 $31.58 1,664
2015-09-03 $33.56 $33.89 $33.50 $33.56 $31.94 3,917
2015-09-02 $33.15 $33.25 $33.15 $33.25 $31.65 434

Invesco Dynamic Networking ETF (PXQ) News Headlines

Recent Invesco Dynamic Networking ETF (PXQ) News
Similar Companies to Invesco Dynamic Networking ETF (PXQ) 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.