Invesco DWA Basic Materials Momentum ETF (PYZ) Exchange: NASDAQ

Data as of Aug. 19, 2025

$99.38 ($-0.12) -0.13%

Invesco DWA Basic Materials Momentum ETF - Daily Information
Click for more stock information on Invesco DWA Basic Materials Momentum ETF.
Daily Information Data
Date Aug. 19, 2025
Open $99.35
Previous Close $99.38
High $99.61
Low $99.02
Adjusted Open $99.35
Previous Adjusted Close $99.38
Adjusted High $99.61
Adjusted Low $99.02

About Invesco DWA Basic Materials Momentum ETF (PYZ)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Dorsey, Wright & Associates, LLC (“Dorsey Wright” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of at least 30 securities of companies in the basic materials sector that have powerful relative strength or “momentum” characteristics. Dorsey Wright selects these securities from approximately 2,000 of the largest constituents by market capitalization within the NASDAQ US Benchmark Index, a market capitalization-weighted index designed to track the performance of the U.S. equity market. “Relative strength” is an investing technique that seeks to determine the strongest performing securities by measuring certain factors, such as a security’s relative performance against the overall market or a security’s relative strength value, which is derived by comparing the rate of increase of the security’s price as compared to that of a benchmark index. The Index Provider uses a proprietary methodology to analyze the relative strength of each security within the universe of eligible securities and determine a “momentum” score. In general, momentum is the tendency of an investment to exhibit persistence in its relative performance; a “momentum” style of investing emphasizes investing in securities that have had better recent performance compared to other securities. The momentum score for each security included in the Underlying Index is based on intermediate and long-term upward price movements of the security as compared to a representative benchmark and other eligible securities within the universe. After giving each eligible security a momentum score, the Index Provider selects at least 30 securities with the highest momentum scores from the basic materials sector, as determined by the Index Provider, for inclusion in the Underlying Index. Companies in the basic materials sector are principally engaged in the business of producing raw materials, including paper or wood products, chemicals, construction materials, and mining and metals. The total number of securities in the Underlying Index may vary depending on the capitalization characteristics of the securities that qualify for inclusion in the Underlying Index. As of June 30, 2020, the Underlying Index was comprised of 45 constituents with market capitalizations ranging from $901 million to $57.5 billion. The Index Provider weights each security by its momentum score, with higher-scoring securities representing a greater weight in the Underlying Index. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to the weightings of the securities in the Underlying Index. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the basic materials sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Historical Stock Data for Invesco DWA Basic Materials Momentum ETF (PYZ)

Date Open High Low Close Adj.Close Volume
2025-08-11 $99.35 $99.61 $99.02 $99.38 $99.38 704
2025-08-08 $100.11 $100.11 $99.50 $99.50 $99.50 1,153
2025-08-07 $99.14 $99.14 $98.93 $98.93 $98.93 1,438
2025-08-06 $97.19 $97.59 $97.19 $97.59 $97.59 389
2025-08-05 $96.76 $98.34 $96.76 $98.34 $98.34 655
2025-08-04 $95.70 $96.49 $95.70 $96.49 $96.49 322
2025-08-01 $94.14 $95.14 $94.14 $94.89 $94.89 1,032
2025-07-31 $96.55 $96.55 $95.49 $95.49 $95.49 531
2025-07-30 $98.84 $98.92 $97.49 $97.49 $97.49 887
2025-07-29 $98.81 $99.22 $98.81 $99.22 $99.22 458
2025-07-28 $100.58 $100.58 $100.18 $100.48 $100.48 1,811
2025-07-25 $100.11 $101.37 $100.11 $101.37 $101.37 1,154
2025-07-24 $101.07 $101.07 $100.38 $100.38 $100.38 442
2025-07-23 $101.32 $101.60 $101.32 $101.60 $101.60 474
2025-07-22 $100.95 $100.95 $100.95 $100.95 $100.95 152
2025-07-21 $100.27 $100.27 $99.87 $99.87 $99.87 257
2025-07-18 $100.04 $100.04 $100.04 $100.04 $100.04 297
2025-07-17 $99.80 $99.84 $99.72 $99.84 $99.84 1,010
2025-07-16 $97.28 $98.33 $97.28 $98.33 $98.33 588
2025-07-15 $99.04 $99.04 $97.84 $97.84 $97.84 758
2025-07-14 $98.45 $98.45 $98.45 $98.45 $98.45 178
2025-07-11 $98.36 $98.36 $97.97 $98.21 $98.21 609
2025-07-10 $98.05 $98.46 $98.05 $98.46 $98.46 557
2025-07-09 $95.89 $95.89 $94.98 $95.60 $95.60 1,240
2025-07-08 $95.55 $95.55 $95.40 $95.40 $95.40 177
2025-07-07 $94.89 $95.35 $94.89 $95.33 $95.33 748
2025-07-03 $96.12 $96.24 $96.12 $96.24 $96.24 261
2025-07-02 $95.56 $95.90 $95.56 $95.82 $95.82 1,048
2025-07-01 $92.99 $94.15 $92.99 $94.15 $94.15 666
2025-06-30 $92.89 $92.89 $92.89 $92.89 $92.89 170
2025-06-27 $93.01 $93.01 $92.52 $92.80 $92.80 532
2025-06-26 $92.94 $93.16 $92.94 $93.16 $93.16 585
2025-06-25 $92.42 $92.42 $91.82 $91.82 $91.82 320
2025-06-24 $92.41 $92.41 $92.25 $92.25 $92.25 356
2025-06-23 $92.11 $92.14 $92.11 $92.14 $92.14 270
2025-06-20 $91.39 $91.39 $91.25 $91.25 $91.03 470
2025-06-18 $92.04 $92.19 $91.71 $91.71 $91.48 1,154
2025-06-17 $92.15 $92.15 $91.82 $91.89 $91.67 1,523
2025-06-16 $91.85 $92.43 $91.85 $92.37 $92.14 685
2025-06-13 $91.69 $91.69 $91.34 $91.34 $91.11 561
2025-06-12 $91.98 $91.98 $91.89 $91.89 $91.66 483
2025-06-11 $91.53 $91.53 $91.53 $91.53 $91.31 151
2025-06-10 $92.92 $92.92 $92.32 $92.32 $92.09 509
2025-06-09 $92.70 $92.70 $92.70 $92.70 $92.47 162
2025-06-06 $91.70 $91.70 $91.70 $91.70 $91.47 177
2025-06-05 $91.76 $91.76 $91.37 $91.37 $91.15 656
2025-06-04 $91.01 $91.26 $91.01 $91.20 $90.98 654
2025-06-03 $90.43 $90.84 $90.43 $90.84 $90.62 3,741
2025-06-02 $89.20 $89.27 $89.20 $89.22 $89.00 1,400
2025-05-30 $87.74 $87.88 $87.74 $87.88 $87.66 342
2025-05-29 $88.01 $88.14 $88.01 $88.14 $87.92 396
2025-05-28 $89.06 $89.06 $88.35 $88.35 $88.13 1,341
2025-05-27 $88.79 $89.23 $88.79 $89.23 $89.01 1,430
2025-05-23 $87.11 $87.28 $86.96 $87.28 $87.07 635
2025-05-22 $87.27 $87.32 $86.95 $86.95 $86.73 2,440
2025-05-21 $88.34 $88.34 $87.25 $87.25 $87.04 789
2025-05-20 $88.40 $88.78 $88.30 $88.78 $88.56 544
2025-05-19 $87.22 $88.44 $87.22 $88.41 $88.19 1,086
2025-05-16 $88.17 $88.22 $88.17 $88.22 $88.00 432
2025-05-15 $87.55 $87.55 $87.45 $87.45 $87.24 230
2025-05-14 $87.01 $87.02 $87.01 $87.02 $86.81 282
2025-05-13 $87.29 $87.65 $87.29 $87.65 $87.43 658
2025-05-12 $87.93 $87.93 $87.30 $87.40 $87.18 694
2025-05-09 $84.59 $85.31 $84.59 $85.31 $85.31 319
2025-05-08 $85.56 $85.56 $85.00 $85.00 $85.00 976
2025-05-07 $83.91 $84.15 $83.68 $83.68 $83.68 779
2025-05-06 $83.78 $84.09 $83.72 $84.09 $84.09 648
2025-05-05 $84.15 $84.15 $83.78 $83.80 $83.80 436
2025-05-02 $83.41 $84.34 $83.41 $84.11 $84.11 1,341
2025-05-01 $82.08 $83.34 $82.08 $82.84 $82.84 7,096
2025-04-30 $81.19 $82.75 $81.02 $82.75 $82.75 1,394
2025-04-29 $82.32 $82.93 $82.32 $82.93 $82.93 699
2025-04-28 $82.99 $82.99 $82.17 $82.82 $82.82 1,522
2025-04-25 $82.31 $82.48 $81.94 $82.48 $82.48 1,624
2025-04-24 $81.14 $83.23 $81.14 $83.23 $83.23 1,106
2025-04-23 $82.10 $82.85 $80.80 $80.96 $80.96 3,825
2025-04-22 $79.09 $80.00 $79.09 $80.00 $80.00 1,418
2025-04-21 $78.80 $78.80 $78.14 $78.26 $78.26 472
2025-04-17 $79.94 $79.94 $79.67 $79.67 $79.67 584
2025-04-16 $79.78 $80.20 $79.26 $79.40 $79.40 1,683
2025-04-15 $80.36 $80.36 $79.51 $79.56 $79.56 3,024
2025-04-14 $79.73 $80.22 $79.30 $80.18 $80.18 2,384
2025-04-11 $77.38 $78.99 $76.64 $78.87 $78.87 4,171
2025-04-10 $77.17 $77.61 $75.11 $76.77 $76.77 45,382
2025-04-09 $72.61 $79.63 $72.27 $79.29 $79.29 60,604
2025-04-08 $77.11 $77.11 $71.72 $72.53 $72.53 39,472
2025-04-07 $73.20 $78.14 $71.96 $74.94 $74.94 66,705
2025-04-04 $78.06 $78.06 $74.47 $75.66 $75.66 25,230
2025-04-03 $82.19 $82.81 $80.85 $80.92 $80.92 5,614
2025-04-02 $84.55 $85.93 $84.13 $85.93 $85.93 3,481
2025-04-01 $84.28 $85.00 $84.03 $84.88 $84.88 6,137
2025-03-31 $83.36 $84.77 $83.36 $84.77 $84.77 2,828
2025-03-28 $86.04 $86.04 $84.71 $84.71 $84.71 1,569
2025-03-27 $86.17 $86.60 $86.17 $86.60 $86.60 833
2025-03-26 $86.93 $87.00 $86.58 $87.00 $87.00 2,179
2025-03-25 $87.60 $87.60 $87.04 $87.04 $87.04 641
2025-03-24 $86.80 $87.04 $86.43 $87.04 $87.04 992
2025-03-21 $85.99 $85.99 $84.94 $85.67 $85.44 3,798
2025-03-20 $87.85 $87.85 $86.97 $86.97 $86.74 1,665
2025-03-19 $87.23 $87.86 $86.85 $87.86 $87.63 3,611
2025-03-18 $87.39 $87.43 $86.87 $87.31 $87.08 2,678
2025-03-17 $87.02 $87.65 $86.87 $87.49 $87.26 2,241
2025-03-14 $85.57 $86.53 $85.47 $86.53 $86.30 4,156
2025-03-13 $85.62 $85.62 $84.49 $84.63 $84.40 5,329
2025-03-12 $85.95 $86.12 $85.10 $85.10 $84.88 5,360
2025-03-11 $85.05 $86.29 $84.63 $85.31 $85.09 12,204
2025-03-10 $85.86 $86.24 $84.14 $84.66 $84.44 13,893
2025-03-07 $87.30 $87.45 $86.38 $87.15 $86.92 2,782
2025-03-06 $87.73 $87.73 $86.64 $87.10 $86.87 4,970
2025-03-05 $86.66 $88.20 $86.66 $88.20 $87.97 6,909
2025-03-04 $85.39 $87.15 $84.88 $85.88 $85.65 1,495
2025-03-03 $89.76 $89.76 $86.85 $87.19 $86.96 3,912
2025-02-28 $88.04 $89.56 $88.04 $89.56 $89.32 3,027
2025-02-27 $89.41 $89.41 $88.50 $88.59 $88.36 1,415
2025-02-26 $90.00 $90.16 $89.20 $89.20 $88.97 1,406
2025-02-25 $89.77 $89.77 $88.70 $89.41 $89.17 2,158
2025-02-24 $89.50 $89.50 $89.17 $89.17 $88.94 657
2025-02-21 $91.93 $91.93 $88.83 $88.89 $88.66 2,414
2025-02-20 $91.94 $91.94 $91.50 $91.71 $91.47 880
2025-02-19 $92.07 $92.07 $91.96 $92.01 $91.76 1,019
2025-02-18 $91.71 $93.15 $91.31 $93.15 $92.91 1,278
2025-02-14 $91.77 $91.91 $91.41 $91.41 $91.17 2,155
2025-02-13 $91.86 $91.92 $91.85 $91.92 $91.68 474
2025-02-12 $90.57 $91.37 $90.57 $90.78 $90.54 4,229
2025-02-11 $91.69 $91.78 $91.69 $91.73 $91.49 1,069
2025-02-10 $91.69 $91.71 $91.61 $91.71 $91.47 1,087
2025-02-07 $91.57 $91.57 $90.20 $90.34 $90.10 3,965
2025-02-06 $91.44 $91.44 $91.16 $91.16 $90.92 554
2025-02-05 $91.80 $91.87 $91.34 $91.43 $91.19 795
2025-02-04 $90.72 $91.59 $90.72 $91.59 $91.35 761
2025-02-03 $90.23 $90.86 $90.06 $90.41 $90.17 3,017
2025-01-31 $91.95 $91.95 $91.02 $91.08 $90.84 1,211
2025-01-30 $91.69 $91.70 $90.90 $91.45 $91.21 1,598
2025-01-29 $91.67 $91.73 $91.33 $91.56 $91.32 2,120
2025-01-28 $91.08 $91.19 $90.86 $91.19 $90.95 1,204
2025-01-27 $90.85 $90.85 $90.59 $90.75 $90.51 1,262
2025-01-24 $92.86 $92.86 $91.92 $92.19 $91.94 3,596
2025-01-23 $92.64 $92.89 $92.53 $92.89 $92.65 1,985
2025-01-22 $92.85 $92.97 $92.29 $92.38 $92.14 1,038
2025-01-21 $92.74 $93.41 $92.74 $93.06 $92.81 1,383
2025-01-17 $92.19 $92.85 $92.19 $92.23 $91.99 2,772
2025-01-16 $91.34 $91.67 $91.11 $91.67 $91.43 1,032
2025-01-15 $91.03 $91.29 $90.66 $91.15 $90.91 1,552
2025-01-14 $89.68 $89.92 $89.11 $89.88 $89.64 988
2025-01-13 $85.99 $88.73 $85.99 $88.73 $88.50 1,545
2025-01-10 $86.92 $86.92 $86.75 $86.89 $86.66 1,046
2025-01-08 $87.12 $87.42 $87.12 $87.42 $87.19 1,146
2025-01-07 $87.88 $87.88 $87.59 $87.59 $87.35 507
2025-01-06 $88.68 $88.82 $88.11 $88.11 $87.87 1,681
2025-01-03 $86.63 $87.07 $86.42 $86.98 $86.75 1,667
2025-01-02 $87.17 $87.68 $86.51 $86.51 $86.28 4,299
2024-12-31 $86.85 $86.97 $86.66 $86.77 $86.54 1,238
2024-12-30 $86.01 $86.43 $86.00 $86.43 $86.20 1,183
2024-12-27 $88.68 $88.68 $87.27 $87.46 $87.23 1,880
2024-12-26 $88.38 $88.63 $88.38 $88.63 $88.40 612
2024-12-24 $88.01 $88.35 $88.01 $88.30 $88.07 1,403
2024-12-23 $87.33 $87.90 $86.94 $87.77 $87.54 2,257
2024-12-20 $87.48 $88.38 $87.48 $87.86 $87.37 1,837
2024-12-19 $88.49 $88.49 $87.22 $87.22 $86.74 1,354
2024-12-18 $91.50 $91.50 $87.65 $87.74 $87.26 3,029
2024-12-17 $91.91 $92.24 $91.40 $91.40 $90.90 4,199
2024-12-16 $93.24 $93.24 $92.44 $92.44 $91.93 576
2024-12-13 $93.64 $93.64 $93.28 $93.30 $92.78 1,286
2024-12-12 $94.38 $94.38 $94.38 $94.38 $93.86 125
2024-12-11 $95.93 $95.93 $95.60 $95.60 $95.07 796
2024-12-10 $95.53 $96.23 $95.52 $95.61 $95.08 1,594
2024-12-09 $97.95 $97.95 $96.60 $96.60 $96.07 2,606
2024-12-06 $96.28 $96.57 $96.27 $96.57 $96.04 1,427
2024-12-05 $97.84 $97.84 $97.01 $97.01 $96.47 1,515
2024-12-04 $97.91 $98.02 $97.90 $98.02 $97.48 816
2024-12-03 $99.34 $99.34 $99.14 $99.16 $98.61 690
2024-12-02 $98.81 $98.97 $98.81 $98.97 $98.42 807
2024-11-29 $98.74 $98.88 $98.74 $98.88 $98.33 472
2024-11-27 $99.92 $99.92 $98.41 $98.45 $97.91 1,338
2024-11-26 $98.80 $98.94 $98.80 $98.94 $98.39 837
2024-11-25 $99.39 $99.71 $99.39 $99.56 $99.01 866
2024-11-22 $97.37 $98.32 $97.37 $98.28 $98.28 1,128
2024-11-21 $96.07 $97.04 $96.03 $97.04 $97.04 1,230
2024-11-20 $95.75 $95.96 $95.71 $95.96 $95.96 567
2024-11-19 $94.85 $95.82 $94.85 $95.82 $95.82 1,005
2024-11-18 $95.73 $95.85 $95.73 $95.85 $95.85 351
2024-11-15 $94.84 $94.99 $94.67 $94.67 $94.67 1,090
2024-11-14 $95.16 $95.16 $94.45 $94.52 $94.52 1,457
2024-11-13 $95.07 $95.07 $95.07 $95.07 $95.07 199
2024-11-12 $96.94 $96.94 $95.92 $95.94 $95.94 1,741
2024-11-11 $97.40 $97.92 $97.40 $97.77 $97.77 848
2024-11-08 $97.59 $97.60 $97.30 $97.60 $97.60 1,245
2024-11-07 $97.81 $98.19 $97.81 $98.11 $98.11 784
2024-11-06 $97.08 $98.10 $97.08 $98.10 $98.10 1,105
2024-11-05 $94.76 $95.00 $94.76 $95.00 $95.00 272
2024-11-04 $93.17 $93.75 $93.17 $93.24 $93.24 1,700
2024-11-01 $93.84 $93.84 $93.29 $93.39 $93.39 727
2024-10-31 $94.22 $94.22 $93.02 $93.02 $93.02 1,417
2024-10-30 $94.69 $94.69 $94.69 $94.69 $94.69 263
2024-10-29 $95.90 $95.90 $95.32 $95.48 $95.48 986
2024-10-28 $95.83 $96.16 $95.65 $96.16 $96.16 1,062
2024-10-25 $95.37 $95.39 $95.07 $95.10 $95.10 1,475
2024-10-24 $95.35 $95.81 $95.30 $95.79 $95.79 1,774
2024-10-23 $95.41 $95.51 $95.20 $95.41 $95.41 1,448
2024-10-22 $95.95 $96.31 $95.95 $95.99 $95.99 2,172
2024-10-21 $97.88 $97.88 $96.81 $96.95 $96.95 972
2024-10-18 $97.48 $97.61 $97.28 $97.54 $97.54 937
2024-10-17 $96.83 $97.09 $96.83 $97.08 $97.08 907
2024-10-16 $96.35 $97.35 $96.35 $97.00 $97.00 2,428
2024-10-15 $96.47 $96.47 $95.87 $95.87 $95.87 1,231
2024-10-14 $95.54 $95.81 $95.44 $95.81 $95.81 919
2024-10-11 $95.65 $95.72 $95.50 $95.72 $95.72 1,309
2024-10-10 $94.26 $94.62 $94.26 $94.62 $94.62 777
2024-10-09 $93.86 $94.59 $93.72 $94.40 $94.40 1,150
2024-10-08 $93.28 $94.00 $93.22 $93.88 $93.88 2,449
2024-10-07 $94.24 $94.42 $94.01 $94.42 $94.42 6,297
2024-10-04 $94.69 $94.93 $94.52 $94.59 $94.59 2,219
2024-10-03 $94.62 $94.62 $93.87 $93.96 $93.96 3,141
2024-10-02 $95.68 $95.68 $95.15 $95.15 $95.15 713
2024-10-01 $96.19 $96.19 $94.90 $95.18 $95.18 10,128
2024-09-30 $95.70 $95.84 $95.19 $95.84 $95.84 2,451
2024-09-27 $96.64 $97.08 $95.59 $96.04 $96.04 3,466
2024-09-26 $96.00 $96.61 $96.00 $96.31 $96.31 36,275
2024-09-25 $95.21 $95.21 $94.53 $94.53 $94.53 620
2024-09-24 $94.99 $95.56 $94.97 $95.46 $95.46 4,426
2024-09-23 $92.76 $93.23 $92.76 $93.23 $93.23 932
2024-09-20 $93.41 $93.41 $92.60 $92.80 $92.55 3,031
2024-09-19 $93.23 $93.61 $93.04 $93.49 $93.24 1,616
2024-09-18 $91.61 $92.96 $91.04 $91.12 $90.88 4,519
2024-09-17 $91.86 $91.86 $91.30 $91.36 $91.12 1,408
2024-09-16 $90.56 $90.95 $90.56 $90.94 $90.70 504
2024-09-13 $90.12 $90.41 $90.12 $90.41 $90.17 1,251
2024-09-12 $87.68 $88.67 $87.33 $88.67 $88.43 1,710
2024-09-11 $85.70 $86.84 $84.49 $86.84 $86.61 1,742
2024-09-10 $86.13 $86.13 $85.22 $85.68 $85.45 1,982
2024-09-09 $85.86 $86.43 $85.85 $85.99 $85.76 1,538
2024-09-06 $86.79 $86.79 $85.14 $85.24 $85.01 2,173
2024-09-05 $87.58 $87.58 $86.76 $86.76 $86.53 1,173
2024-09-04 $87.91 $88.04 $87.45 $87.45 $87.22 578
2024-09-03 $88.93 $88.93 $87.50 $87.76 $87.53 776
2024-08-30 $91.40 $91.40 $91.40 $91.40 $91.16 99
2024-08-29 $90.36 $91.13 $90.36 $90.76 $90.51 1,186
2024-08-28 $90.43 $90.43 $90.01 $90.01 $89.77 1,077
2024-08-27 $91.11 $91.26 $91.11 $91.15 $90.91 3,799
2024-08-26 $91.68 $91.70 $91.68 $91.70 $91.45 372
2024-08-23 $90.01 $91.31 $90.01 $91.31 $91.07 919
2024-08-22 $89.08 $89.08 $89.08 $89.08 $88.84 118
2024-08-21 $89.47 $89.99 $89.47 $89.99 $89.75 1,047
2024-08-20 $88.76 $88.77 $88.65 $88.77 $88.53 888
2024-08-19 $89.18 $89.19 $89.10 $89.12 $88.88 820
2024-08-16 $88.64 $88.64 $88.64 $88.64 $88.64 318
2024-08-15 $88.24 $88.82 $88.24 $88.56 $88.56 763
2024-08-14 $86.92 $86.92 $86.92 $86.92 $86.92 224
2024-08-13 $87.12 $87.12 $87.12 $87.12 $87.12 405
2024-08-12 $86.17 $86.21 $86.17 $86.21 $86.21 720
2024-08-09 $86.86 $86.86 $86.44 $86.54 $86.54 617
2024-08-08 $86.42 $86.73 $86.20 $86.53 $86.53 1,950
2024-08-07 $87.86 $87.86 $84.82 $84.84 $84.84 3,346
2024-08-06 $85.60 $87.33 $85.53 $86.68 $86.68 3,319
2024-08-05 $83.60 $85.61 $83.52 $85.17 $85.17 3,915
2024-08-02 $89.41 $89.41 $86.91 $87.73 $87.73 2,509
2024-08-01 $93.09 $93.09 $90.54 $91.08 $91.08 2,054
2024-07-31 $92.71 $94.28 $92.60 $93.25 $93.25 1,426
2024-07-30 $92.17 $92.17 $91.48 $91.48 $91.48 3,272
2024-07-29 $91.42 $91.62 $91.22 $91.62 $91.62 787
2024-07-26 $91.70 $91.87 $91.27 $91.87 $91.87 923
2024-07-25 $89.27 $91.58 $89.27 $90.78 $90.78 605
2024-07-24 $90.05 $90.05 $89.57 $89.57 $89.57 466
2024-07-23 $90.59 $91.23 $90.58 $91.23 $91.23 1,259
2024-07-22 $90.87 $90.87 $90.83 $90.83 $90.83 409
2024-07-19 $90.69 $90.69 $90.05 $90.10 $90.10 1,541
2024-07-18 $91.84 $91.84 $91.13 $91.13 $91.13 501
2024-07-17 $93.09 $93.09 $92.49 $92.49 $92.49 1,914
2024-07-16 $90.97 $93.36 $90.97 $93.36 $93.36 2,116
2024-07-15 $91.37 $91.37 $90.95 $90.95 $90.95 487
2024-07-12 $90.08 $90.63 $90.08 $90.27 $90.27 818
2024-07-11 $88.65 $89.63 $88.53 $89.61 $89.61 2,693
2024-07-10 $87.11 $87.42 $86.87 $87.42 $87.42 1,481
2024-07-09 $86.95 $87.10 $86.43 $86.43 $86.43 5,545
2024-07-08 $87.42 $87.42 $87.42 $87.42 $87.42 820
2024-07-05 $86.96 $87.19 $86.88 $87.19 $87.19 901
2024-07-03 $87.12 $88.00 $87.12 $87.77 $87.77 879
2024-07-02 $86.50 $86.73 $86.19 $86.73 $86.73 973
2024-07-01 $87.84 $87.84 $86.07 $86.17 $86.17 1,418
2024-06-28 $87.37 $87.89 $87.19 $87.43 $87.43 1,368
2024-06-27 $87.48 $87.48 $87.20 $87.20 $87.20 637
2024-06-26 $87.14 $87.44 $87.14 $87.44 $87.44 399
2024-06-25 $86.99 $87.02 $86.99 $87.02 $87.02 346
2024-06-24 $88.48 $88.55 $88.22 $88.22 $88.22 11,764
2024-06-21 $87.72 $88.08 $87.63 $88.08 $87.81 1,215
2024-06-20 $88.60 $88.60 $87.96 $87.96 $87.70 4,492
2024-06-18 $88.41 $88.41 $88.41 $88.41 $88.41 240
2024-06-17 $86.99 $88.41 $86.99 $88.41 $88.41 458
2024-06-14 $86.95 $87.46 $86.89 $87.42 $87.42 5,430
2024-06-13 $89.15 $89.15 $88.39 $88.99 $88.99 635
2024-06-12 $89.98 $89.98 $89.48 $89.48 $89.48 2,521
2024-06-11 $88.64 $88.64 $88.64 $88.64 $88.64 157
2024-06-10 $88.79 $88.84 $88.79 $88.84 $88.84 480
2024-06-07 $89.11 $89.30 $89.11 $89.18 $89.18 735
2024-06-06 $90.00 $90.13 $90.00 $90.13 $90.13 559
2024-06-05 $90.10 $90.10 $90.10 $90.10 $90.10 141
2024-06-04 $89.35 $89.44 $89.20 $89.20 $89.20 589
2024-06-03 $92.21 $92.21 $90.82 $91.22 $91.22 2,233
2024-05-31 $91.93 $92.25 $91.38 $92.25 $92.25 547
2024-05-30 $91.47 $91.47 $91.43 $91.43 $91.43 954
2024-05-29 $90.82 $90.93 $90.43 $90.43 $90.43 803
2024-05-28 $92.64 $92.64 $91.83 $92.08 $92.08 2,373
2024-05-24 $92.22 $92.22 $92.22 $92.22 $92.22 278
2024-05-23 $91.52 $91.52 $91.14 $91.31 $91.31 686
2024-05-22 $92.69 $92.69 $91.68 $91.89 $91.89 5,502
2024-05-21 $93.16 $93.26 $92.95 $93.26 $93.26 2,799
2024-05-20 $93.28 $93.57 $93.19 $93.31 $93.31 4,793
2024-05-17 $92.70 $92.84 $92.68 $92.84 $92.84 2,001
2024-05-16 $92.68 $92.68 $92.42 $92.42 $92.42 395
2024-05-15 $92.89 $92.89 $92.57 $92.73 $92.73 6,585
2024-05-14 $92.31 $92.31 $92.31 $92.31 $92.31 356
2024-05-13 $92.29 $92.29 $91.74 $91.74 $91.74 7,830
2024-05-10 $91.66 $91.71 $91.66 $91.71 $91.71 446
2024-05-09 $91.63 $91.96 $91.63 $91.96 $91.96 1,161
2024-05-08 $90.97 $91.12 $90.83 $91.03 $91.03 2,112
2024-05-07 $90.07 $91.23 $90.07 $90.98 $90.98 1,918
2024-05-06 $89.77 $89.95 $89.77 $89.95 $89.95 537
2024-05-03 $89.49 $89.49 $89.40 $89.40 $89.40 214
2024-05-02 $87.79 $88.68 $87.53 $88.68 $88.68 3,059
2024-05-01 $87.51 $88.30 $87.21 $87.61 $87.61 3,677
2024-04-30 $88.36 $88.36 $87.49 $87.49 $87.49 704
2024-04-29 $88.54 $88.99 $88.54 $88.99 $88.99 536
2024-04-26 $88.15 $88.15 $88.15 $88.15 $88.15 198
2024-04-25 $87.14 $87.40 $86.52 $87.36 $87.36 1,590
2024-04-24 $88.06 $88.06 $87.30 $87.86 $87.86 4,894
2024-04-23 $88.27 $88.27 $88.27 $88.27 $88.27 157
2024-04-22 $88.90 $88.90 $88.49 $88.49 $88.49 7,246
2024-04-19 $88.48 $88.48 $87.77 $88.25 $88.25 1,130
2024-04-18 $88.86 $88.86 $88.02 $88.02 $88.02 492
2024-04-17 $88.46 $88.46 $88.02 $88.02 $88.02 591
2024-04-16 $88.62 $88.62 $88.09 $88.37 $88.37 1,711
2024-04-15 $90.34 $90.62 $89.07 $89.08 $89.08 9,627
2024-04-12 $91.02 $91.02 $89.12 $89.40 $89.40 8,391
2024-04-11 $90.70 $91.33 $90.70 $91.22 $91.22 710
2024-04-10 $90.98 $91.83 $90.98 $91.13 $91.13 911
2024-04-09 $93.23 $93.23 $91.96 $92.85 $92.85 851
2024-04-08 $92.78 $92.94 $92.40 $92.47 $92.47 769
2024-04-05 $92.20 $92.54 $92.20 $92.54 $92.54 2,064
2024-04-04 $93.83 $93.83 $92.10 $92.10 $92.10 6,130
2024-04-03 $92.09 $93.21 $92.09 $93.21 $93.21 727
2024-04-02 $92.34 $92.34 $91.83 $92.22 $92.22 3,685
2024-04-01 $92.90 $93.00 $92.75 $92.75 $92.75 3,250
2024-03-28 $92.81 $92.90 $92.79 $92.90 $92.90 684
2024-03-27 $91.62 $92.56 $91.62 $92.56 $92.56 1,066
2024-03-26 $90.61 $90.61 $90.61 $90.61 $90.61 504
2024-03-25 $90.40 $91.06 $90.40 $90.61 $90.61 917
2024-03-22 $90.65 $90.76 $90.50 $90.52 $90.52 2,262
2024-03-21 $90.51 $91.19 $90.51 $91.01 $91.01 953
2024-03-20 $89.03 $90.22 $89.03 $90.22 $90.22 1,839
2024-03-19 $88.79 $88.84 $88.66 $88.67 $88.67 2,743
2024-03-18 $89.12 $89.12 $88.42 $88.42 $88.42 485
2024-03-15 $87.97 $89.12 $87.97 $88.89 $88.68 1,636
2024-03-14 $87.78 $88.08 $87.78 $88.08 $87.87 419
2024-03-13 $88.11 $89.28 $88.11 $89.06 $88.85 1,745
2024-03-12 $88.24 $88.36 $88.24 $88.25 $88.04 2,805
2024-03-11 $88.42 $88.63 $88.14 $88.63 $88.42 1,002
2024-03-08 $88.65 $88.82 $88.49 $88.49 $88.28 6,120
2024-03-07 $88.91 $88.91 $88.45 $88.69 $88.48 2,081
2024-03-06 $87.71 $87.71 $87.34 $87.37 $87.16 805
2024-03-05 $87.43 $87.54 $86.92 $86.92 $86.71 2,563
2024-03-04 $87.71 $88.00 $87.67 $87.67 $87.46 1,920
2024-03-01 $87.58 $87.58 $87.30 $87.30 $87.30 758
2024-02-29 $86.77 $87.07 $86.77 $86.87 $86.87 2,431
2024-02-28 $85.74 $86.37 $85.74 $86.00 $86.00 1,915
2024-02-27 $86.02 $86.28 $86.02 $86.21 $86.21 18,970
2024-02-26 $85.92 $85.92 $85.59 $85.75 $85.75 4,720
2024-02-23 $85.76 $86.12 $85.76 $86.04 $86.04 2,391
2024-02-22 $85.47 $85.57 $85.47 $85.57 $85.57 393
2024-02-21 $84.63 $84.78 $84.32 $84.78 $84.78 966
2024-02-20 $84.60 $84.60 $84.27 $84.27 $84.27 1,123
2024-02-16 $85.30 $86.11 $85.22 $85.22 $85.22 2,374
2024-02-15 $84.86 $85.55 $84.86 $85.55 $85.55 1,559
2024-02-14 $82.10 $82.87 $82.09 $82.59 $82.59 9,843
2024-02-13 $82.11 $82.13 $81.36 $81.43 $81.43 1,924
2024-02-12 $83.37 $84.34 $83.37 $83.92 $83.92 4,832
2024-02-09 $82.87 $82.87 $82.74 $82.82 $82.82 1,607
2024-02-08 $82.12 $82.43 $82.12 $82.40 $82.40 12,962
2024-02-07 $81.82 $82.13 $81.82 $81.98 $81.98 1,316
2024-02-06 $80.80 $80.95 $80.80 $80.95 $80.95 1,303
2024-02-05 $80.08 $80.43 $79.63 $79.94 $79.94 4,021
2024-02-02 $81.37 $81.89 $81.37 $81.89 $81.89 1,321
2024-02-01 $81.74 $82.57 $81.74 $82.57 $82.57 2,016
2024-01-31 $83.07 $83.31 $81.52 $81.52 $81.52 6,984
2024-01-30 $82.55 $83.05 $82.55 $83.05 $83.05 2,663
2024-01-29 $82.04 $82.79 $81.79 $82.79 $82.79 4,758
2024-01-26 $81.84 $82.19 $81.84 $82.19 $82.19 2,549
2024-01-25 $81.19 $81.76 $81.19 $81.76 $81.76 3,249
2024-01-24 $82.24 $82.24 $81.08 $81.08 $81.08 3,387
2024-01-23 $82.25 $82.67 $81.90 $82.05 $82.05 4,879
2024-01-22 $81.19 $81.88 $81.19 $81.88 $81.88 946
2024-01-19 $80.52 $81.10 $80.09 $81.10 $81.10 4,450
2024-01-18 $80.40 $80.86 $80.25 $80.84 $80.84 3,960
2024-01-17 $80.10 $80.27 $80.08 $80.26 $80.26 2,740
2024-01-16 $81.35 $81.35 $80.77 $80.98 $80.98 4,147
2024-01-12 $82.66 $83.02 $81.59 $81.96 $81.96 5,174
2024-01-11 $81.90 $82.13 $81.27 $82.13 $82.13 20,199
2024-01-10 $82.12 $82.28 $82.03 $82.21 $82.21 1,599
2024-01-09 $82.34 $82.48 $82.04 $82.24 $82.24 4,577
2024-01-08 $82.49 $83.53 $82.20 $83.53 $83.53 11,632
2024-01-05 $83.27 $83.27 $82.52 $82.64 $82.64 10,734
2024-01-04 $82.78 $82.78 $82.51 $82.55 $82.55 1,060
2024-01-03 $83.55 $84.00 $83.09 $83.09 $83.09 1,223
2024-01-02 $84.92 $85.52 $84.67 $85.08 $85.08 4,593
2023-12-29 $86.24 $86.24 $85.55 $85.55 $85.55 1,171
2023-12-28 $86.72 $87.06 $86.41 $86.41 $86.41 4,352
2023-12-27 $87.15 $87.28 $86.80 $87.05 $87.05 1,966
2023-12-26 $86.71 $87.24 $86.66 $87.15 $87.15 2,607
2023-12-22 $85.97 $86.25 $85.97 $86.25 $86.25 7,018
2023-12-21 $85.18 $85.56 $84.74 $85.56 $85.56 822
2023-12-20 $84.99 $86.17 $84.34 $84.34 $84.34 3,450
2023-12-19 $85.18 $85.47 $85.08 $85.47 $85.47 1,916
2023-12-18 $84.43 $84.49 $83.72 $83.72 $83.72 1,796
2023-12-15 $84.72 $85.13 $84.51 $84.53 $84.11 1,130
2023-12-14 $85.05 $85.05 $84.62 $84.71 $84.29 6,614
2023-12-13 $80.01 $82.54 $80.01 $82.54 $82.13 3,844
2023-12-12 $80.14 $80.61 $80.14 $80.28 $79.88 1,808
2023-12-11 $80.33 $81.07 $80.33 $80.99 $80.59 5,140
2023-12-08 $81.02 $81.02 $80.46 $80.60 $80.20 21,893
2023-12-07 $79.70 $80.34 $79.70 $80.34 $79.94 15,449
2023-12-06 $80.32 $80.47 $79.64 $79.64 $79.24 5,757
2023-12-05 $80.08 $80.08 $79.76 $79.76 $79.36 22,232
2023-12-04 $81.03 $81.53 $80.99 $81.31 $80.91 296,756
2023-12-01 $80.32 $81.62 $80.21 $81.36 $80.95 8,747
2023-11-30 $79.67 $79.93 $79.42 $79.89 $79.49 3,675
2023-11-29 $79.47 $79.64 $79.07 $79.11 $78.72 3,716
2023-11-28 $78.99 $79.41 $78.72 $78.78 $78.39 7,851
2023-11-27 $78.51 $79.22 $78.51 $79.10 $78.71 3,671
2023-11-24 $78.63 $79.28 $78.63 $79.11 $79.11 1,349
2023-11-22 $78.61 $78.79 $78.56 $78.70 $78.70 5,557
2023-11-21 $78.94 $79.03 $78.52 $78.63 $78.63 1,844
2023-11-20 $78.66 $79.16 $78.66 $79.03 $79.03 4,138
2023-11-17 $78.76 $78.96 $78.66 $78.95 $78.95 3,763
2023-11-16 $78.87 $78.87 $78.07 $78.35 $78.35 1,277
2023-11-15 $79.57 $79.75 $78.86 $78.86 $78.86 9,274
2023-11-14 $76.41 $78.70 $76.41 $78.70 $78.70 1,481
2023-11-13 $74.87 $75.67 $74.87 $75.37 $75.37 5,028
2023-11-10 $74.52 $75.39 $74.43 $75.38 $75.38 2,928
2023-11-09 $75.25 $75.28 $74.30 $74.30 $74.30 3,138
2023-11-08 $74.78 $74.79 $74.40 $74.77 $74.77 16,510
2023-11-07 $74.96 $75.00 $74.80 $74.80 $74.80 3,851
2023-11-06 $77.31 $77.31 $76.42 $76.52 $76.52 2,551
2023-11-03 $76.48 $77.77 $76.48 $77.38 $77.38 22,266
2023-11-02 $74.28 $75.53 $74.28 $75.53 $75.53 4,216
2023-11-01 $73.74 $73.94 $73.14 $73.87 $73.87 4,541
2023-10-31 $73.47 $73.98 $73.47 $73.86 $73.86 4,324
2023-10-30 $73.52 $73.67 $72.89 $73.46 $73.46 20,133
2023-10-27 $73.53 $73.53 $72.66 $72.89 $72.89 8,944
2023-10-26 $72.50 $74.07 $72.50 $73.46 $73.46 5,263
2023-10-25 $72.99 $73.16 $72.33 $72.45 $72.45 20,309
2023-10-24 $73.10 $73.84 $73.10 $73.41 $73.41 115,365
2023-10-23 $73.02 $73.58 $72.57 $72.60 $72.60 405,617
2023-10-20 $74.55 $74.55 $73.67 $73.73 $73.73 3,212
2023-10-19 $75.38 $75.70 $74.50 $74.63 $74.63 4,854
2023-10-18 $76.41 $76.41 $75.56 $75.62 $75.62 11,467
2023-10-17 $76.25 $77.82 $76.25 $77.82 $77.82 1,537
2023-10-16 $77.11 $77.19 $76.63 $76.73 $76.73 3,120
2023-10-13 $76.81 $77.02 $75.94 $75.94 $75.94 1,410
2023-10-12 $78.32 $78.32 $76.28 $76.71 $76.71 2,818
2023-10-11 $78.28 $78.45 $77.90 $78.38 $78.38 2,599
2023-10-10 $77.83 $78.66 $77.83 $78.20 $78.20 5,809
2023-10-09 $76.41 $77.31 $76.41 $77.31 $77.31 995
2023-10-06 $75.89 $77.17 $75.89 $76.92 $76.92 1,100
2023-10-05 $76.24 $76.58 $76.01 $76.40 $76.40 4,900
2023-10-04 $76.92 $77.38 $76.20 $77.17 $77.17 19,956
2023-10-03 $76.75 $77.38 $76.48 $76.57 $76.57 7,230
2023-10-02 $77.44 $77.44 $76.92 $77.39 $77.39 2,993
2023-09-29 $79.37 $79.37 $78.45 $78.55 $78.55 3,736
2023-09-28 $78.14 $78.80 $78.14 $78.47 $78.47 5,938
2023-09-27 $77.62 $78.02 $77.62 $77.85 $77.85 2,370
2023-09-26 $78.51 $78.51 $77.29 $77.36 $77.36 4,516
2023-09-25 $77.75 $78.71 $77.75 $78.71 $78.71 6,491
2023-09-22 $78.68 $78.68 $78.09 $78.15 $78.15 3,055
2023-09-21 $78.88 $78.88 $78.18 $78.18 $78.18 1,879
2023-09-20 $80.89 $81.04 $79.61 $79.61 $79.61 2,597
2023-09-19 $80.17 $80.22 $79.84 $80.22 $80.22 4,992
2023-09-18 $80.84 $80.84 $80.27 $80.27 $80.27 3,687
2023-09-15 $81.70 $81.70 $80.80 $81.02 $80.82 3,748
2023-09-14 $81.57 $81.93 $81.57 $81.86 $81.66 3,878
2023-09-13 $81.02 $81.24 $80.58 $80.74 $80.54 19,043
2023-09-12 $81.58 $81.59 $81.14 $81.26 $81.06 3,051
2023-09-11 $82.09 $82.09 $81.46 $81.55 $81.35 2,987
2023-09-08 $82.07 $82.07 $81.44 $81.44 $81.44 1,608
2023-09-07 $82.33 $82.33 $81.62 $81.90 $81.90 2,927
2023-09-06 $83.67 $83.67 $82.37 $83.11 $83.11 5,340
2023-09-05 $83.83 $84.10 $83.47 $83.47 $83.47 3,164
2023-09-01 $85.46 $85.92 $85.46 $85.66 $85.66 3,673
2023-08-31 $85.35 $85.60 $85.12 $85.12 $85.12 4,149
2023-08-30 $85.06 $85.52 $85.06 $85.34 $85.34 2,293
2023-08-29 $84.24 $85.10 $84.24 $85.07 $85.07 1,616
2023-08-28 $83.87 $83.96 $83.45 $83.48 $83.48 5,164
2023-08-25 $82.71 $83.07 $81.83 $82.87 $82.87 2,951
2023-08-24 $82.44 $82.44 $82.25 $82.25 $82.25 1,268
2023-08-23 $82.57 $83.10 $82.42 $82.78 $82.78 4,040
2023-08-22 $82.57 $82.58 $82.22 $82.48 $82.48 13,053
2023-08-21 $82.16 $82.92 $82.16 $82.60 $82.60 3,030
2023-08-18 $82.13 $83.05 $81.96 $82.84 $82.84 8,105
2023-08-17 $83.23 $83.86 $82.70 $82.70 $82.70 4,249
2023-08-16 $83.41 $83.67 $82.79 $82.79 $82.79 3,946
2023-08-15 $83.56 $83.69 $83.23 $83.23 $83.23 3,277
2023-08-14 $84.38 $85.19 $84.29 $85.19 $85.19 2,963
2023-08-11 $84.05 $84.32 $84.05 $84.08 $84.08 1,908
2023-08-10 $85.30 $85.30 $84.16 $84.33 $84.33 8,241
2023-08-09 $85.37 $85.37 $84.68 $84.69 $84.69 2,934
2023-08-08 $84.41 $85.70 $84.41 $85.70 $85.70 6,921
2023-08-07 $85.98 $86.41 $85.98 $86.25 $86.25 5,424
2023-08-04 $87.01 $87.14 $85.81 $85.81 $85.81 6,609
2023-08-03 $86.42 $86.99 $86.18 $86.27 $86.27 2,439
2023-08-02 $88.00 $88.00 $86.59 $86.63 $86.63 3,721
2023-08-01 $88.88 $89.29 $88.88 $89.17 $89.17 3,713
2023-07-31 $88.91 $89.78 $88.91 $89.78 $89.78 1,804
2023-07-28 $88.67 $89.17 $88.67 $88.92 $88.92 4,011
2023-07-27 $89.22 $89.22 $88.04 $88.14 $88.14 2,722
2023-07-26 $88.53 $89.24 $88.37 $88.80 $88.80 6,083
2023-07-25 $87.95 $88.93 $87.95 $88.77 $88.77 6,517
2023-07-24 $87.34 $87.52 $87.05 $87.23 $87.23 2,447
2023-07-21 $87.98 $87.98 $87.08 $87.31 $87.31 5,289
2023-07-20 $87.76 $87.86 $87.34 $87.68 $87.68 3,978
2023-07-19 $88.39 $88.48 $87.75 $88.05 $88.05 4,278
2023-07-18 $87.45 $88.62 $87.45 $88.41 $88.41 3,475
2023-07-17 $87.30 $87.70 $87.29 $87.60 $87.60 4,689
2023-07-14 $88.44 $88.44 $87.06 $87.29 $87.29 5,809
2023-07-13 $88.47 $88.60 $88.35 $88.60 $88.60 10,515
2023-07-12 $88.29 $88.32 $87.81 $87.81 $87.81 6,693
2023-07-11 $86.39 $86.79 $86.18 $86.79 $86.79 5,909
2023-07-10 $85.69 $85.83 $85.69 $85.80 $85.80 2,980
2023-07-07 $84.52 $86.07 $84.52 $85.32 $85.32 13,865
2023-07-06 $83.51 $83.79 $82.84 $83.79 $83.79 2,696
2023-07-05 $85.41 $85.41 $84.50 $84.57 $84.57 7,787
2023-07-03 $85.45 $86.83 $85.45 $86.61 $86.61 1,870
2023-06-30 $85.24 $85.75 $85.16 $85.74 $85.74 2,093
2023-06-29 $83.73 $85.07 $83.73 $85.07 $85.07 3,001
2023-06-28 $82.69 $83.25 $82.63 $83.18 $83.18 11,184
2023-06-27 $81.88 $83.29 $81.88 $83.19 $83.19 8,645
2023-06-26 $82.21 $82.36 $81.88 $81.99 $81.99 5,206
2023-06-23 $80.85 $81.56 $80.85 $81.18 $81.18 5,133
2023-06-22 $81.81 $81.96 $81.41 $81.93 $81.93 3,230
2023-06-21 $81.42 $82.83 $81.42 $82.35 $82.35 6,465
2023-06-20 $81.83 $81.83 $81.27 $81.74 $81.74 9,307
2023-06-16 $83.34 $83.34 $82.57 $83.01 $82.79 8,911
2023-06-15 $82.94 $83.74 $82.74 $83.68 $83.46 8,239
2023-06-14 $84.07 $84.08 $82.68 $82.93 $82.71 11,507
2023-06-13 $82.46 $83.86 $82.46 $83.76 $83.76 8,174
2023-06-12 $81.76 $82.01 $81.58 $81.87 $81.87 1,646
2023-06-09 $82.53 $82.53 $81.10 $81.35 $81.35 3,569
2023-06-08 $83.46 $83.46 $82.23 $82.55 $82.55 3,471
2023-06-07 $83.37 $83.46 $83.23 $83.46 $83.46 4,831
2023-06-06 $81.03 $82.11 $81.03 $82.11 $82.11 4,208
2023-06-05 $81.27 $81.27 $80.01 $80.46 $80.46 4,789
2023-06-02 $78.82 $81.29 $78.82 $81.29 $81.29 8,878
2023-06-01 $76.63 $77.64 $76.63 $77.27 $77.27 33,121
2023-05-31 $76.83 $76.83 $76.07 $76.44 $76.44 5,969
2023-05-30 $77.54 $77.79 $77.49 $77.59 $77.59 3,106
2023-05-26 $78.70 $78.70 $78.31 $78.54 $78.54 13,324
2023-05-25 $78.20 $78.58 $77.60 $78.10 $78.10 8,944
2023-05-24 $79.51 $79.51 $78.23 $78.50 $78.50 7,634
2023-05-23 $80.12 $80.59 $80.10 $80.10 $80.10 2,970
2023-05-22 $80.61 $81.08 $80.30 $80.63 $80.63 3,810
2023-05-19 $80.96 $81.01 $80.27 $80.50 $80.50 2,515
2023-05-18 $79.97 $80.82 $79.91 $80.80 $80.80 5,341
2023-05-17 $80.17 $80.17 $79.96 $80.03 $80.03 2,538
2023-05-16 $79.73 $79.73 $78.68 $78.73 $78.73 3,776
2023-05-15 $79.74 $80.50 $79.74 $80.19 $80.19 24,146
2023-05-12 $79.65 $79.65 $79.09 $79.36 $79.36 2,597
2023-05-11 $79.75 $79.86 $79.25 $79.52 $79.52 8,341
2023-05-10 $80.17 $80.64 $79.62 $80.52 $80.52 28,222
2023-05-09 $80.74 $80.87 $80.46 $80.52 $80.52 2,554
2023-05-08 $81.57 $81.57 $80.80 $81.17 $81.17 3,355
2023-05-05 $80.48 $81.42 $80.35 $80.95 $80.95 3,371
2023-05-04 $79.20 $79.23 $78.78 $78.85 $78.85 10,443
2023-05-03 $80.80 $81.80 $80.11 $80.11 $80.11 7,581
2023-05-02 $81.02 $81.04 $79.30 $80.93 $80.93 25,390
2023-05-01 $82.03 $82.41 $81.36 $81.66 $81.66 8,208
2023-04-28 $81.27 $81.92 $81.18 $81.91 $81.91 5,603
2023-04-27 $79.88 $81.38 $79.88 $81.38 $81.38 2,728
2023-04-26 $80.71 $80.71 $79.30 $79.55 $79.55 7,813
2023-04-25 $81.92 $81.92 $80.59 $80.59 $80.59 4,955
2023-04-24 $83.06 $83.17 $82.55 $83.17 $83.17 6,122
2023-04-21 $83.00 $83.00 $82.11 $82.46 $82.46 3,810
2023-04-20 $84.35 $84.56 $83.41 $83.59 $83.59 13,238
2023-04-19 $83.83 $84.38 $83.83 $84.27 $84.27 4,494
2023-04-18 $84.72 $84.85 $84.36 $84.85 $84.85 4,126
2023-04-17 $84.16 $84.45 $83.84 $84.45 $84.45 3,201
2023-04-14 $84.60 $84.60 $83.42 $83.92 $83.92 2,163
2023-04-13 $83.97 $84.96 $83.70 $84.61 $84.61 7,188
2023-04-12 $84.50 $84.60 $83.91 $83.91 $83.91 6,094
2023-04-11 $84.23 $84.59 $84.06 $84.20 $84.20 5,407
2023-04-10 $81.50 $83.24 $81.50 $83.24 $83.24 5,350
2023-04-06 $81.41 $81.96 $81.41 $81.83 $81.83 7,277
2023-04-05 $82.23 $82.23 $81.14 $82.16 $82.16 6,922
2023-04-04 $84.91 $84.91 $82.11 $82.66 $82.66 7,704
2023-04-03 $85.50 $85.50 $84.61 $85.13 $85.13 4,718
2023-03-31 $84.15 $85.01 $84.15 $85.01 $85.01 5,853
2023-03-30 $84.21 $84.26 $83.62 $83.72 $83.72 4,285
2023-03-29 $83.32 $83.56 $83.18 $83.44 $83.44 4,924
2023-03-28 $82.60 $82.81 $82.18 $82.44 $82.44 1,967
2023-03-27 $81.53 $82.21 $81.23 $81.88 $81.88 79,199
2023-03-24 $79.53 $80.97 $78.78 $80.88 $80.88 10,657
2023-03-23 $81.09 $82.55 $80.18 $80.46 $80.46 5,322
2023-03-22 $82.22 $82.53 $80.55 $80.57 $80.57 7,792
2023-03-21 $82.57 $82.57 $81.99 $82.35 $82.35 5,501
2023-03-20 $79.87 $81.09 $79.87 $80.73 $80.73 11,290
2023-03-17 $80.10 $80.21 $79.15 $79.15 $78.97 8,121
2023-03-16 $79.18 $81.02 $78.36 $80.86 $80.68 8,722
2023-03-15 $80.79 $81.16 $78.74 $79.63 $79.45 21,804
2023-03-14 $83.93 $84.81 $82.99 $83.63 $83.44 11,333
2023-03-13 $82.64 $83.50 $81.79 $82.33 $82.15 21,120
2023-03-10 $86.18 $86.18 $83.28 $83.69 $83.50 7,134
2023-03-09 $89.76 $89.76 $86.52 $86.60 $86.41 6,028
2023-03-08 $88.50 $89.46 $88.50 $89.44 $89.23 8,329
2023-03-07 $90.12 $90.31 $88.63 $88.78 $88.58 5,091
2023-03-06 $92.64 $92.64 $90.18 $90.54 $90.33 73,740
2023-03-03 $91.50 $93.13 $91.26 $92.96 $92.75 8,281
2023-03-02 $89.45 $91.52 $89.45 $91.38 $91.17 4,657
2023-03-01 $90.16 $90.69 $89.98 $90.39 $90.18 14,041
2023-02-28 $89.19 $90.15 $88.96 $89.41 $89.21 59,844
2023-02-27 $88.61 $89.38 $88.61 $88.78 $88.58 8,346
2023-02-24 $86.80 $87.98 $86.21 $87.98 $87.78 6,094
2023-02-23 $88.63 $88.75 $87.30 $88.19 $87.99 8,091
2023-02-22 $87.49 $88.52 $87.46 $88.14 $87.94 14,979
2023-02-21 $89.37 $89.37 $87.32 $87.44 $87.24 6,224
2023-02-17 $90.27 $90.32 $89.70 $89.96 $89.76 9,088
2023-02-16 $89.83 $91.95 $89.83 $90.95 $90.74 9,456
2023-02-15 $89.33 $90.94 $89.16 $90.88 $90.68 10,076
2023-02-14 $89.45 $90.60 $89.14 $90.28 $90.08 7,765
2023-02-13 $88.76 $89.91 $88.76 $89.77 $89.57 39,401
2023-02-10 $88.00 $89.07 $87.75 $88.96 $88.76 11,696
2023-02-09 $90.42 $90.43 $88.31 $88.49 $88.29 5,402
2023-02-08 $90.47 $90.47 $89.55 $89.60 $89.40 12,322
2023-02-07 $90.18 $90.88 $89.09 $90.77 $90.56 13,074
2023-02-06 $90.86 $90.86 $90.08 $90.40 $90.19 12,927
2023-02-03 $92.48 $92.58 $91.69 $91.81 $91.60 19,129
2023-02-02 $91.88 $92.49 $91.22 $92.30 $92.09 22,662
2023-02-01 $90.17 $92.31 $89.58 $91.78 $91.57 68,242
2023-01-31 $88.45 $90.39 $88.45 $90.39 $90.19 5,855
2023-01-30 $88.46 $89.17 $88.22 $88.22 $88.02 10,748
2023-01-27 $90.03 $90.03 $88.86 $89.31 $89.11 3,071
2023-01-26 $87.53 $89.24 $87.40 $89.24 $89.04 3,918
2023-01-25 $86.16 $87.64 $86.12 $87.64 $87.44 16,507
2023-01-24 $85.99 $87.02 $85.91 $87.02 $86.83 2,671
2023-01-23 $86.58 $87.07 $86.18 $86.82 $86.62 16,477
2023-01-20 $84.31 $86.19 $84.31 $86.19 $86.00 2,075
2023-01-19 $84.29 $84.75 $83.66 $84.46 $84.27 4,926
2023-01-18 $86.71 $87.31 $85.16 $85.16 $84.97 5,117
2023-01-17 $86.96 $87.12 $86.01 $86.01 $85.82 4,806
2023-01-13 $85.85 $87.22 $85.85 $87.13 $86.93 9,522
2023-01-12 $86.23 $86.69 $85.46 $86.57 $86.38 17,747
2023-01-11 $84.76 $85.72 $84.76 $85.72 $85.53 25,438
2023-01-10 $82.61 $84.30 $82.56 $84.30 $84.11 4,242
2023-01-09 $83.49 $84.19 $82.92 $82.97 $82.78 4,789
2023-01-06 $80.93 $82.68 $80.93 $82.57 $82.39 17,042
2023-01-05 $79.31 $80.19 $79.31 $80.01 $79.83 3,375
2023-01-04 $79.78 $80.54 $79.44 $80.34 $80.16 6,748
2023-01-03 $79.77 $79.97 $78.06 $78.66 $78.48 5,511
2022-12-30 $78.88 $79.27 $78.55 $79.06 $78.88 15,783
2022-12-29 $78.90 $79.96 $78.90 $79.62 $79.44 96,144
2022-12-28 $80.21 $80.47 $78.63 $78.63 $78.45 14,493
2022-12-27 $80.56 $81.03 $80.36 $80.54 $80.36 9,024
2022-12-23 $79.81 $80.47 $79.60 $80.47 $80.47 6,936
2022-12-22 $79.73 $79.73 $78.26 $79.70 $79.70 16,609
2022-12-21 $80.48 $81.32 $80.48 $80.98 $80.98 8,400
2022-12-20 $79.40 $80.16 $79.22 $79.67 $79.67 9,565
2022-12-19 $80.13 $80.13 $78.25 $78.65 $78.65 8,033
2022-12-16 $79.12 $80.20 $79.12 $80.01 $79.78 15,559
2022-12-15 $81.56 $81.56 $80.06 $80.13 $79.90 4,592
2022-12-14 $84.24 $84.24 $82.67 $83.02 $82.79 10,447
2022-12-13 $86.33 $86.33 $83.97 $84.29 $84.05 19,752
2022-12-12 $82.65 $83.52 $82.46 $83.52 $83.28 19,155
2022-12-09 $83.67 $84.29 $82.67 $82.67 $82.44 7,031
2022-12-08 $84.92 $85.51 $83.91 $84.16 $83.92 15,174
2022-12-07 $84.63 $85.04 $83.97 $83.97 $83.73 9,308
2022-12-06 $84.68 $85.25 $83.69 $84.45 $84.45 29,924
2022-12-05 $86.74 $86.74 $84.63 $84.72 $84.72 313,873
2022-12-02 $84.05 $86.77 $84.05 $86.64 $86.64 4,279
2022-12-01 $86.21 $86.30 $85.16 $85.24 $85.24 7,704
2022-11-30 $83.55 $85.76 $83.08 $85.76 $85.76 7,622
2022-11-29 $84.19 $84.26 $83.91 $83.91 $83.91 4,610
2022-11-28 $84.22 $84.42 $82.91 $83.02 $83.02 7,074
2022-11-25 $85.51 $85.51 $85.13 $85.29 $85.29 2,908
2022-11-23 $84.78 $85.48 $84.78 $85.42 $85.42 5,064
2022-11-22 $83.78 $85.45 $83.78 $85.38 $85.38 7,736
2022-11-21 $82.09 $83.18 $81.42 $83.00 $83.00 5,031
2022-11-18 $83.00 $83.00 $81.92 $82.50 $82.50 18,481
2022-11-17 $81.19 $82.20 $80.97 $82.20 $82.20 10,247
2022-11-16 $83.00 $83.00 $82.58 $82.69 $82.69 13,416
2022-11-15 $85.16 $85.16 $83.93 $84.04 $84.04 6,602
2022-11-14 $83.55 $85.38 $83.55 $84.26 $84.26 83,959
2022-11-11 $84.50 $85.93 $84.03 $84.03 $84.03 9,016
2022-11-10 $81.42 $83.07 $81.28 $82.98 $82.98 4,933
2022-11-09 $80.17 $81.03 $78.65 $78.65 $78.65 21,768
2022-11-08 $80.13 $82.05 $80.13 $81.44 $81.44 8,358
2022-11-07 $80.09 $80.09 $79.34 $79.98 $79.98 6,830
2022-11-04 $78.66 $80.56 $78.56 $79.69 $79.69 4,917
2022-11-03 $75.71 $77.07 $75.26 $76.51 $76.51 6,438
2022-11-02 $79.99 $80.16 $76.56 $76.56 $76.56 16,235
2022-11-01 $81.01 $81.01 $79.89 $80.45 $80.45 6,234
2022-10-31 $79.55 $80.15 $79.55 $79.69 $79.69 5,207
2022-10-28 $79.67 $80.05 $78.60 $79.86 $79.86 9,393
2022-10-27 $80.68 $80.76 $79.37 $79.81 $79.81 11,901
2022-10-26 $80.04 $81.22 $79.44 $79.82 $79.82 13,638
2022-10-25 $77.47 $79.81 $77.40 $79.73 $79.73 11,660
2022-10-24 $78.29 $78.48 $77.32 $78.11 $78.11 11,988
2022-10-21 $75.63 $78.40 $75.42 $78.40 $78.40 12,916
2022-10-20 $75.07 $76.77 $74.83 $74.94 $74.94 7,527
2022-10-19 $75.26 $75.99 $74.51 $75.12 $75.12 6,487
2022-10-18 $76.36 $77.02 $75.62 $76.24 $76.24 4,340
2022-10-17 $74.06 $74.95 $74.06 $74.58 $74.58 8,790
2022-10-14 $75.42 $75.63 $72.26 $72.37 $72.37 13,763
2022-10-13 $71.15 $75.48 $70.76 $75.12 $75.12 12,512
2022-10-12 $73.06 $73.28 $72.50 $72.86 $72.86 10,172
2022-10-11 $73.59 $74.56 $72.86 $73.50 $73.50 6,399
2022-10-10 $73.61 $74.53 $73.61 $74.26 $74.26 8,912
2022-10-07 $74.11 $74.16 $72.83 $73.11 $73.11 12,592
2022-10-06 $74.92 $75.98 $74.92 $74.95 $74.95 7,354
2022-10-05 $75.00 $75.93 $74.46 $75.41 $75.41 7,263
2022-10-04 $74.64 $76.18 $74.64 $76.12 $76.12 3,255
2022-10-03 $70.74 $73.36 $70.74 $73.01 $73.01 8,764
2022-09-30 $69.82 $70.86 $69.43 $69.83 $69.83 15,728
2022-09-29 $70.83 $70.83 $69.36 $70.01 $70.01 15,600
2022-09-28 $70.13 $72.10 $69.99 $71.78 $71.78 16,891
2022-09-27 $69.95 $70.74 $69.20 $69.86 $69.86 12,422
2022-09-26 $69.72 $71.26 $68.91 $69.00 $69.00 14,651
2022-09-23 $71.17 $71.17 $69.43 $70.21 $70.21 10,718
2022-09-22 $74.55 $74.55 $72.83 $72.83 $72.83 4,752
2022-09-21 $76.09 $76.56 $74.04 $74.04 $74.04 16,453
2022-09-20 $76.41 $76.41 $75.11 $75.61 $75.61 6,194
2022-09-19 $74.44 $77.53 $74.44 $77.53 $77.53 5,204
2022-09-16 $76.31 $76.31 $75.22 $75.89 $75.59 26,396
2022-09-15 $78.36 $78.96 $77.28 $77.55 $77.24 8,211
2022-09-14 $79.85 $79.85 $78.42 $78.77 $78.77 10,530
2022-09-13 $80.68 $81.98 $80.00 $80.31 $80.31 6,281
2022-09-12 $84.15 $84.15 $82.76 $83.13 $83.13 27,798
2022-09-09 $82.13 $83.43 $82.13 $83.28 $83.28 1,744
2022-09-08 $79.14 $81.01 $79.01 $80.95 $80.95 14,634
2022-09-07 $77.91 $80.06 $77.81 $79.93 $79.93 8,008
2022-09-06 $79.68 $79.77 $77.95 $78.41 $78.41 20,336
2022-09-02 $79.94 $80.35 $78.43 $78.81 $78.81 9,240
2022-09-01 $79.33 $79.33 $77.54 $78.54 $78.54 8,770
2022-08-31 $81.01 $81.28 $80.44 $80.56 $80.56 11,684
2022-08-30 $84.60 $84.60 $81.34 $81.81 $81.81 11,475
2022-08-29 $84.50 $85.62 $84.00 $84.66 $84.66 14,723
2022-08-26 $87.66 $87.83 $85.46 $85.48 $85.48 12,377
2022-08-25 $85.81 $87.76 $85.81 $87.76 $87.76 5,238
2022-08-24 $83.55 $84.99 $83.55 $84.95 $84.95 5,616
2022-08-23 $82.22 $84.05 $82.22 $83.86 $83.86 5,442
2022-08-22 $81.27 $82.38 $81.23 $81.94 $81.94 11,320
2022-08-19 $84.46 $84.46 $83.05 $83.12 $83.12 6,457
2022-08-18 $84.38 $85.19 $84.38 $85.13 $85.13 4,722
2022-08-17 $84.86 $84.94 $83.94 $84.36 $84.36 6,245
2022-08-16 $85.56 $85.96 $85.18 $85.96 $85.96 10,073
2022-08-15 $83.99 $84.99 $83.80 $84.96 $84.96 5,556
2022-08-12 $83.74 $85.42 $83.74 $85.42 $85.42 14,321
2022-08-11 $83.61 $84.61 $83.28 $83.28 $83.28 5,856
2022-08-10 $81.73 $82.85 $81.61 $82.47 $82.47 14,401
2022-08-09 $79.99 $80.48 $79.73 $80.19 $80.19 6,880
2022-08-08 $80.11 $81.40 $80.00 $80.15 $80.15 6,359
2022-08-05 $78.21 $79.96 $78.21 $79.45 $79.45 11,483
2022-08-04 $78.30 $79.30 $77.75 $78.51 $78.51 19,912
2022-08-03 $78.74 $78.74 $77.54 $78.21 $78.21 14,865
2022-08-02 $78.40 $79.42 $77.43 $78.21 $78.21 15,047
2022-08-01 $78.40 $79.40 $78.33 $79.13 $79.13 11,383
2022-07-29 $78.62 $80.01 $78.52 $79.91 $79.91 7,497
2022-07-28 $78.19 $78.28 $76.96 $78.07 $78.07 6,462
2022-07-27 $75.53 $77.28 $74.85 $77.15 $77.15 11,781
2022-07-26 $75.14 $75.48 $74.66 $74.89 $74.89 13,345
2022-07-25 $74.11 $75.31 $73.86 $75.30 $75.30 10,794
2022-07-22 $75.52 $75.91 $73.41 $73.60 $73.60 8,378
2022-07-21 $73.81 $75.00 $73.50 $74.96 $74.96 17,885
2022-07-20 $73.74 $74.53 $73.44 $74.47 $74.47 12,122
2022-07-19 $72.54 $74.00 $72.54 $73.96 $73.96 24,282
2022-07-18 $71.88 $72.73 $71.09 $71.34 $71.34 15,561
2022-07-15 $70.44 $70.60 $69.38 $70.58 $70.58 11,865
2022-07-14 $69.18 $69.50 $68.39 $69.50 $69.50 21,501
2022-07-13 $69.60 $71.06 $69.49 $71.01 $71.01 33,869
2022-07-12 $70.28 $71.69 $70.25 $70.79 $70.79 40,557
2022-07-11 $70.88 $71.62 $70.78 $70.85 $70.85 18,344
2022-07-08 $71.75 $72.22 $71.00 $71.69 $71.69 15,837
2022-07-07 $71.42 $72.81 $71.42 $72.14 $72.14 52,107
2022-07-06 $70.26 $70.54 $68.46 $70.08 $70.08 132,347
2022-07-05 $70.51 $70.51 $68.62 $70.35 $70.35 311,711
2022-07-01 $71.97 $72.93 $70.23 $72.34 $72.34 24,496
2022-06-30 $72.19 $73.07 $71.20 $72.22 $72.22 38,435
2022-06-29 $74.45 $74.48 $72.71 $73.38 $73.38 27,041
2022-06-28 $76.89 $77.61 $74.82 $74.93 $74.93 16,680
2022-06-27 $76.03 $76.14 $75.03 $75.92 $75.92 38,683
2022-06-24 $72.59 $75.53 $72.50 $75.53 $75.53 13,169
2022-06-23 $74.36 $74.36 $70.92 $71.91 $71.91 32,777
2022-06-22 $74.27 $75.04 $73.60 $74.34 $74.34 18,402
2022-06-21 $76.80 $77.38 $76.04 $76.34 $76.34 15,832
2022-06-17 $76.02 $76.54 $74.26 $75.45 $75.18 21,265
2022-06-16 $77.79 $77.86 $75.06 $75.62 $75.35 15,222
2022-06-15 $81.19 $81.46 $78.59 $80.23 $79.95 38,530
2022-06-14 $80.08 $80.57 $79.49 $79.90 $79.62 6,071
2022-06-13 $81.22 $81.64 $79.36 $79.67 $79.39 15,626
2022-06-10 $84.98 $85.94 $84.11 $84.23 $83.93 13,788
2022-06-09 $88.50 $88.60 $86.89 $86.89 $86.59 12,114
2022-06-08 $92.34 $92.37 $89.69 $89.83 $89.52 5,802
2022-06-07 $90.59 $93.07 $90.59 $93.07 $92.74 12,799
2022-06-06 $90.91 $91.90 $90.46 $91.52 $91.20 24,907
2022-06-03 $91.17 $91.17 $90.07 $90.53 $90.21 9,801
2022-06-02 $90.93 $92.34 $90.83 $92.04 $91.72 20,884
2022-06-01 $91.05 $91.23 $88.63 $89.85 $89.53 15,561
2022-05-31 $91.89 $92.08 $90.80 $90.80 $90.48 12,726
2022-05-27 $91.38 $92.55 $90.58 $92.55 $92.23 11,257
2022-05-26 $88.95 $90.71 $88.95 $90.50 $90.18 15,449
2022-05-25 $85.99 $88.67 $85.99 $88.36 $88.05 17,913
2022-05-24 $86.98 $86.98 $84.83 $86.46 $86.16 27,362
2022-05-23 $86.14 $88.19 $85.90 $87.75 $87.44 10,260
2022-05-20 $88.07 $88.07 $82.99 $85.01 $84.71 8,018
2022-05-19 $85.58 $87.86 $85.36 $86.76 $86.46 15,780
2022-05-18 $88.89 $90.06 $86.02 $86.18 $85.88 8,925
2022-05-17 $88.26 $90.00 $87.85 $89.89 $89.57 16,998
2022-05-16 $85.65 $86.92 $85.54 $86.16 $85.86 14,347
2022-05-13 $84.43 $86.84 $84.43 $85.46 $85.16 12,807
2022-05-12 $82.95 $83.90 $81.30 $83.22 $82.93 55,974
2022-05-11 $85.67 $87.16 $83.79 $83.83 $83.54 27,817
2022-05-10 $86.75 $86.91 $83.23 $84.57 $84.27 37,018
2022-05-09 $87.57 $88.12 $85.06 $85.35 $85.05 30,266
2022-05-06 $90.01 $90.41 $88.01 $89.61 $89.30 89,694
2022-05-05 $95.36 $95.65 $90.39 $91.25 $90.93 43,991
2022-05-04 $94.09 $96.51 $92.50 $96.39 $96.05 65,743
2022-05-03 $91.61 $94.23 $91.30 $93.80 $93.47 20,832
2022-05-02 $91.64 $91.94 $89.05 $91.34 $91.02 42,290
2022-04-29 $94.93 $95.91 $91.77 $91.86 $91.54 12,519
2022-04-28 $93.71 $95.02 $91.71 $94.50 $94.17 34,263
2022-04-27 $92.60 $93.95 $92.26 $92.75 $92.43 22,213
2022-04-26 $93.71 $93.90 $91.59 $91.59 $91.27 23,012
2022-04-25 $93.19 $94.39 $90.44 $93.97 $93.64 21,603
2022-04-22 $98.47 $99.24 $95.00 $95.41 $95.08 19,985
2022-04-21 $104.21 $104.31 $98.55 $98.92 $98.57 42,258
2022-04-20 $103.86 $104.18 $102.06 $103.60 $103.24 31,593
2022-04-19 $102.59 $103.74 $102.59 $103.73 $103.36 9,585
2022-04-18 $102.21 $103.35 $101.58 $102.59 $102.23 26,278
2022-04-14 $101.76 $102.62 $101.55 $101.74 $101.38 15,198
2022-04-13 $99.97 $101.45 $98.58 $101.42 $101.06 33,910
2022-04-12 $98.65 $100.38 $98.45 $98.79 $98.44 39,419
2022-04-11 $97.87 $98.78 $96.94 $98.10 $97.76 11,306
2022-04-08 $97.92 $98.65 $97.10 $98.34 $98.00 7,352
2022-04-07 $97.55 $97.81 $95.68 $97.58 $97.24 8,219
2022-04-06 $97.13 $97.70 $96.26 $96.46 $96.12 9,321
2022-04-05 $99.84 $100.21 $97.60 $97.60 $97.26 10,398
2022-04-04 $99.00 $99.80 $98.54 $99.44 $99.09 10,639
2022-04-01 $100.32 $100.68 $97.98 $99.00 $98.65 11,284
2022-03-31 $99.43 $100.37 $98.77 $98.77 $98.42 4,774
2022-03-30 $100.52 $100.52 $99.19 $99.31 $98.96 6,116
2022-03-29 $98.65 $99.63 $97.41 $99.63 $99.28 13,574
2022-03-28 $100.55 $100.55 $98.93 $99.71 $99.36 14,534
2022-03-25 $100.57 $100.85 $100.08 $100.85 $100.49 11,396
2022-03-24 $98.23 $100.50 $98.23 $100.45 $100.10 7,799
2022-03-23 $97.45 $98.43 $97.45 $97.72 $97.38 6,392
2022-03-22 $98.58 $98.58 $96.92 $97.43 $97.09 9,510
2022-03-21 $96.62 $97.82 $96.62 $97.78 $97.44 7,276
2022-03-18 $94.36 $95.68 $93.79 $95.59 $95.12 11,141
2022-03-17 $93.09 $94.96 $93.09 $94.87 $94.41 11,548
2022-03-16 $92.83 $93.18 $90.93 $92.82 $92.37 10,974
2022-03-15 $89.87 $90.91 $88.94 $90.84 $90.40 8,970
2022-03-14 $90.58 $91.53 $89.77 $90.03 $89.59 10,443
2022-03-11 $92.25 $92.75 $91.10 $91.22 $90.78 10,116
2022-03-10 $90.22 $92.36 $90.19 $92.33 $91.88 26,455
2022-03-09 $88.24 $90.90 $88.16 $90.44 $90.00 29,065
2022-03-08 $88.43 $89.56 $86.60 $87.59 $87.16 90,556
2022-03-07 $91.49 $92.33 $88.03 $88.37 $87.94 338,140
2022-03-04 $91.20 $91.46 $89.86 $91.46 $91.01 13,264
2022-03-03 $92.31 $92.31 $90.70 $91.86 $91.41 48,272
2022-03-02 $90.23 $91.89 $90.21 $91.55 $91.10 4,799
2022-03-01 $91.18 $91.73 $88.31 $88.57 $88.14 17,312
2022-02-28 $90.54 $91.72 $90.25 $91.02 $90.58 8,528
2022-02-25 $86.70 $90.73 $86.70 $90.73 $90.29 8,312
2022-02-24 $83.33 $86.75 $83.20 $86.56 $86.14 38,898
2022-02-23 $88.31 $88.31 $85.79 $85.89 $85.47 30,294
2022-02-22 $88.48 $89.19 $86.88 $87.28 $86.86 22,774
2022-02-18 $89.53 $89.60 $88.33 $88.56 $88.13 8,394
2022-02-17 $90.82 $90.82 $89.13 $89.42 $88.98 10,926
2022-02-16 $90.38 $91.67 $90.38 $91.52 $91.07 7,943
2022-02-15 $89.35 $90.83 $89.35 $90.83 $90.39 3,650
2022-02-14 $88.95 $88.95 $87.58 $88.13 $87.70 20,212
2022-02-11 $89.85 $90.21 $88.32 $89.30 $88.87 12,245
2022-02-10 $89.80 $92.36 $89.64 $90.13 $89.69 4,506
2022-02-09 $89.93 $91.13 $89.93 $90.94 $90.50 6,022
2022-02-08 $87.13 $88.85 $87.05 $88.85 $88.42 10,939
2022-02-07 $86.19 $86.99 $85.96 $86.19 $85.77 6,865
2022-02-04 $87.18 $87.39 $85.78 $86.79 $86.37 7,065
2022-02-03 $87.21 $88.38 $86.84 $86.84 $86.42 21,681
2022-02-02 $88.43 $88.87 $87.27 $88.46 $88.03 27,326
2022-02-01 $87.61 $88.17 $86.17 $88.17 $87.74 7,568
2022-01-31 $84.42 $85.80 $84.17 $85.75 $85.33 5,701
2022-01-28 $84.10 $84.10 $82.31 $83.84 $83.43 31,666
2022-01-27 $86.22 $86.22 $83.46 $84.10 $83.69 8,390
2022-01-26 $86.51 $86.98 $84.00 $84.30 $83.89 17,198
2022-01-25 $84.31 $86.29 $83.31 $85.33 $84.91 18,377
2022-01-24 $82.55 $86.21 $81.74 $85.96 $85.54 42,637
2022-01-21 $86.88 $87.74 $84.86 $85.05 $84.63 23,442
2022-01-20 $90.78 $91.51 $88.54 $88.54 $88.11 7,197
2022-01-19 $92.49 $92.53 $90.17 $90.17 $89.73 9,895
2022-01-18 $92.93 $92.93 $91.27 $91.58 $91.13 9,535
2022-01-14 $93.64 $93.78 $92.45 $93.71 $93.25 6,923
2022-01-13 $95.15 $95.57 $93.93 $93.94 $93.48 21,704
2022-01-12 $94.64 $95.49 $94.04 $94.64 $94.18 5,434
2022-01-11 $91.52 $93.55 $91.37 $93.55 $93.09 7,979
2022-01-10 $93.16 $93.43 $91.63 $92.32 $91.87 5,998
2022-01-07 $94.00 $94.47 $93.29 $93.98 $93.52 8,058
2022-01-06 $95.17 $95.17 $93.41 $94.29 $93.83 14,027
2022-01-05 $96.68 $98.02 $95.12 $95.12 $94.66 38,933
2022-01-04 $95.70 $96.40 $95.48 $96.10 $95.63 9,067
2022-01-03 $94.88 $96.02 $94.60 $94.71 $94.25 13,989
2021-12-31 $94.23 $94.90 $94.16 $94.61 $94.15 5,471
2021-12-30 $95.31 $95.34 $94.65 $94.67 $94.21 2,641
2021-12-29 $94.47 $94.90 $94.36 $94.80 $94.34 6,880
2021-12-28 $94.95 $94.95 $94.13 $94.44 $93.98 3,078
2021-12-27 $93.39 $94.19 $92.94 $94.15 $93.69 4,923
2021-12-23 $92.16 $93.18 $92.16 $92.88 $92.43 6,229
2021-12-22 $91.08 $91.98 $91.08 $91.95 $91.50 2,039
2021-12-21 $89.07 $90.77 $89.07 $90.73 $90.29 2,308
2021-12-20 $88.86 $88.86 $86.90 $88.06 $87.63 9,131
2021-12-17 $90.05 $91.32 $89.86 $90.83 $90.26 2,938
2021-12-16 $91.56 $92.60 $90.88 $91.02 $90.44 6,148
2021-12-15 $89.59 $90.62 $87.93 $90.55 $89.98 9,361
2021-12-14 $89.50 $91.61 $89.50 $90.44 $89.86 7,713
2021-12-13 $91.55 $91.55 $90.01 $90.16 $89.59 6,388
2021-12-10 $92.21 $92.27 $91.27 $91.80 $91.22 2,656
2021-12-09 $91.31 $91.79 $91.01 $91.52 $90.94 5,742
2021-12-08 $91.64 $92.48 $91.54 $92.16 $91.58 4,907
2021-12-07 $91.83 $92.33 $91.43 $91.51 $90.93 35,007
2021-12-06 $88.79 $90.56 $88.56 $89.67 $89.10 14,749
2021-12-03 $89.34 $89.34 $87.55 $88.38 $87.82 7,489
2021-12-02 $87.20 $89.22 $87.20 $88.80 $88.24 8,562
2021-12-01 $89.88 $90.66 $86.65 $86.65 $86.10 5,476
2021-11-30 $90.20 $90.93 $87.51 $88.18 $87.62 7,386
2021-11-29 $92.93 $92.93 $90.51 $91.25 $90.67 5,239
2021-11-26 $91.00 $91.84 $89.95 $91.55 $90.97 11,117
2021-11-24 $94.43 $94.92 $94.18 $94.27 $93.67 3,197
2021-11-23 $95.68 $96.38 $94.56 $95.21 $94.61 3,477
2021-11-22 $95.12 $96.14 $95.12 $95.17 $94.57 16,748
2021-11-19 $93.70 $94.44 $93.62 $93.62 $93.02 3,813
2021-11-18 $94.56 $94.56 $93.41 $94.16 $93.56 5,011
2021-11-17 $95.12 $95.13 $94.15 $94.15 $93.55 8,367
2021-11-16 $95.21 $95.72 $95.01 $95.13 $94.52 3,990
2021-11-15 $96.92 $96.92 $95.25 $95.67 $95.06 5,168
2021-11-12 $95.86 $96.67 $95.45 $96.56 $95.95 12,539
2021-11-11 $94.81 $96.06 $94.81 $95.61 $95.01 12,032
2021-11-10 $95.15 $95.57 $93.68 $93.73 $93.14 4,745
2021-11-09 $95.34 $95.35 $95.00 $95.27 $94.67 14,034
2021-11-08 $96.37 $96.94 $95.95 $95.96 $95.35 39,658
2021-11-05 $94.40 $94.87 $94.13 $94.75 $94.15 4,395
2021-11-04 $93.88 $94.25 $92.88 $93.26 $92.67 4,861
2021-11-03 $91.98 $93.69 $91.98 $93.43 $92.84 3,009
2021-11-02 $91.35 $91.84 $90.97 $91.70 $91.12 28,368
2021-11-01 $91.53 $92.15 $91.44 $91.77 $91.18 4,606
2021-10-29 $91.04 $91.76 $90.68 $91.14 $90.56 7,009
2021-10-28 $89.77 $90.77 $89.74 $90.77 $90.19 12,643
2021-10-27 $89.79 $90.41 $88.91 $88.91 $88.35 2,959
2021-10-26 $92.40 $92.47 $91.50 $91.81 $91.23 4,702
2021-10-25 $90.87 $92.21 $90.68 $92.09 $91.51 15,054
2021-10-22 $90.15 $91.29 $90.15 $90.24 $89.67 3,919
2021-10-21 $90.14 $90.14 $88.71 $89.71 $89.14 9,802
2021-10-20 $89.59 $90.80 $89.40 $90.53 $89.96 10,629
2021-10-19 $90.73 $90.73 $89.32 $89.54 $88.97 6,510
2021-10-18 $89.12 $90.13 $88.86 $90.10 $89.53 3,443
2021-10-15 $90.00 $90.76 $89.79 $89.84 $89.27 11,731
2021-10-14 $88.52 $89.23 $88.52 $88.69 $88.13 8,927
2021-10-13 $87.56 $87.56 $86.45 $87.49 $86.94 26,813
2021-10-12 $87.35 $87.67 $87.05 $87.29 $86.74 8,737
2021-10-11 $86.87 $88.65 $86.87 $87.08 $86.53 3,594
2021-10-08 $87.25 $87.25 $86.25 $86.31 $85.76 31,625
2021-10-07 $86.64 $87.76 $86.64 $86.90 $86.35 41,429
2021-10-06 $85.03 $85.39 $83.75 $85.20 $84.65 16,058
2021-10-05 $85.95 $87.04 $85.33 $86.68 $86.13 36,275
2021-10-04 $86.04 $86.95 $84.90 $85.47 $84.93 367,505
2021-10-01 $85.18 $86.40 $83.93 $86.01 $85.46 105,063
2021-09-30 $86.05 $86.14 $84.55 $84.76 $84.22 7,523
2021-09-29 $86.41 $86.41 $85.43 $85.52 $84.98 5,714
2021-09-28 $87.39 $87.39 $85.78 $86.31 $85.76 9,048
2021-09-27 $85.26 $87.93 $85.26 $87.51 $86.95 7,721
2021-09-24 $84.62 $85.62 $84.62 $85.34 $84.79 18,478
2021-09-23 $84.38 $85.51 $84.36 $85.51 $84.96 11,060
2021-09-22 $82.90 $84.33 $82.90 $83.47 $82.94 29,076
2021-09-21 $83.45 $83.45 $80.65 $81.81 $81.29 13,851
2021-09-20 $81.94 $83.00 $80.93 $82.50 $81.98 38,659
2021-09-17 $87.01 $87.01 $84.76 $85.47 $84.88 12,111
2021-09-16 $88.44 $88.44 $86.79 $87.46 $86.86 6,465
2021-09-15 $86.64 $88.81 $86.64 $88.80 $88.19 8,676
2021-09-14 $88.55 $88.55 $86.27 $86.27 $85.68 11,950
2021-09-13 $88.64 $88.70 $87.42 $87.62 $87.01 6,353
2021-09-10 $90.30 $90.46 $88.24 $88.24 $87.63 8,124
2021-09-09 $87.98 $89.51 $87.98 $88.41 $87.80 22,989
2021-09-08 $89.06 $89.10 $87.53 $87.90 $87.29 35,408
2021-09-07 $90.04 $90.56 $89.55 $89.66 $89.04 15,420
2021-09-03 $90.99 $90.99 $89.73 $90.37 $89.75 4,409
2021-09-02 $91.50 $91.78 $90.77 $90.89 $90.26 7,688
2021-09-01 $90.74 $91.02 $88.85 $90.56 $89.94 13,675
2021-08-31 $90.31 $90.74 $90.31 $90.57 $89.95 10,249
2021-08-30 $93.07 $93.07 $91.74 $91.74 $91.11 7,325
2021-08-27 $89.87 $92.78 $89.87 $92.32 $91.68 9,215
2021-08-26 $90.49 $90.98 $89.31 $89.31 $88.69 9,726
2021-08-25 $89.75 $91.58 $89.75 $90.69 $90.06 20,217
2021-08-24 $89.59 $90.81 $89.59 $90.27 $89.65 8,710
2021-08-23 $88.03 $88.93 $88.03 $88.77 $88.16 5,347
2021-08-20 $85.97 $87.06 $85.71 $86.87 $86.27 16,799
2021-08-19 $87.42 $87.54 $85.67 $86.04 $85.45 27,756
2021-08-18 $89.38 $91.06 $89.22 $89.23 $88.61 16,611
2021-08-17 $91.13 $91.13 $88.28 $89.55 $88.93 7,882
2021-08-16 $92.51 $92.63 $90.44 $92.07 $91.43 9,741
2021-08-13 $93.96 $94.21 $93.21 $93.46 $92.82 9,396
2021-08-12 $93.58 $93.81 $91.65 $93.63 $92.98 15,076
2021-08-11 $93.14 $93.73 $92.05 $93.64 $92.99 37,943
2021-08-10 $89.42 $92.76 $89.42 $92.66 $92.02 25,297
2021-08-09 $88.17 $89.27 $87.36 $89.03 $88.42 30,982
2021-08-06 $87.05 $88.53 $87.05 $88.28 $87.67 50,690
2021-08-05 $85.95 $86.95 $85.95 $86.20 $85.61 9,049
2021-08-04 $87.77 $87.77 $85.76 $85.76 $85.17 10,160
2021-08-03 $87.26 $88.50 $85.94 $88.48 $87.87 9,183
2021-08-02 $89.39 $89.95 $87.08 $87.08 $86.48 66,797
2021-07-30 $88.68 $89.69 $88.48 $88.55 $87.94 3,950
2021-07-29 $87.66 $89.65 $87.66 $89.12 $88.51 8,199
2021-07-28 $86.13 $87.02 $84.84 $86.69 $86.09 3,487
2021-07-27 $85.07 $85.74 $84.33 $85.11 $84.52 10,128
2021-07-26 $84.71 $85.91 $84.71 $85.86 $85.27 27,146
2021-07-23 $84.84 $84.84 $83.50 $84.46 $83.88 9,252
2021-07-22 $84.36 $84.44 $83.01 $83.92 $83.34 10,819
2021-07-21 $83.58 $84.87 $83.58 $84.80 $84.22 5,899
2021-07-20 $80.41 $82.91 $79.94 $82.52 $81.95 34,875
2021-07-19 $80.23 $80.59 $78.92 $80.03 $79.48 49,185
2021-07-16 $86.06 $86.06 $82.37 $82.40 $81.83 8,391
2021-07-15 $85.31 $86.36 $84.72 $85.32 $84.73 6,334
2021-07-14 $86.87 $87.87 $85.53 $85.55 $84.96 7,320
2021-07-13 $88.00 $88.00 $86.37 $86.48 $85.88 10,546
2021-07-12 $86.75 $88.89 $86.75 $88.60 $87.99 8,349
2021-07-09 $86.44 $88.28 $86.44 $88.02 $87.41 16,782
2021-07-08 $84.21 $85.38 $83.24 $84.87 $84.28 15,612
2021-07-07 $85.47 $86.55 $84.96 $86.36 $85.76 9,166
2021-07-06 $88.20 $88.20 $85.15 $85.38 $84.79 14,954
2021-07-02 $89.13 $89.13 $87.93 $88.37 $87.76 9,202
2021-07-01 $88.55 $89.07 $88.20 $88.70 $88.09 51,637
2021-06-30 $86.90 $88.00 $86.54 $87.99 $87.38 11,271
2021-06-29 $86.74 $88.24 $86.74 $86.88 $86.28 114,538
2021-06-28 $87.78 $87.78 $86.34 $86.86 $86.26 48,349
2021-06-25 $88.98 $89.61 $87.91 $87.91 $87.30 20,715
2021-06-24 $88.23 $88.89 $87.00 $88.81 $88.20 15,871
2021-06-23 $87.25 $88.06 $87.25 $87.29 $86.69 18,076
2021-06-22 $87.07 $87.07 $85.60 $86.75 $86.15 12,287
2021-06-21 $84.85 $86.71 $84.85 $86.66 $86.06 8,735
2021-06-18 $84.88 $86.03 $84.22 $84.36 $83.72 32,978
2021-06-17 $89.50 $89.55 $84.74 $86.46 $85.81 72,327
2021-06-16 $90.60 $90.60 $89.22 $89.79 $89.11 21,113
2021-06-15 $90.61 $90.92 $89.11 $90.72 $90.03 16,242
2021-06-14 $93.56 $93.56 $90.63 $90.94 $90.25 26,588
2021-06-11 $93.71 $94.13 $92.88 $93.16 $92.46 40,938
2021-06-10 $94.69 $94.90 $92.34 $92.34 $91.64 14,044
2021-06-09 $94.50 $94.50 $93.31 $93.31 $92.60 18,707
2021-06-08 $93.78 $94.84 $92.34 $94.39 $93.68 43,786
2021-06-07 $93.91 $93.91 $92.59 $93.05 $92.35 14,943
2021-06-04 $93.76 $93.86 $92.65 $93.54 $92.83 29,490
2021-06-03 $93.31 $93.59 $91.96 $93.12 $92.42 33,214
2021-06-02 $95.77 $95.77 $93.35 $93.69 $92.98 15,420
2021-06-01 $94.31 $95.73 $93.76 $95.07 $94.35 64,113
2021-05-28 $93.43 $93.43 $91.67 $92.83 $92.13 29,183
2021-05-27 $91.77 $93.31 $91.77 $93.04 $92.33 16,406
2021-05-26 $89.64 $90.70 $89.27 $90.58 $89.90 13,565
2021-05-25 $91.01 $91.12 $88.97 $89.05 $88.38 20,110
2021-05-24 $90.10 $91.13 $89.37 $90.86 $90.17 16,380
2021-05-21 $90.60 $91.02 $89.64 $89.86 $89.18 17,274
2021-05-20 $90.23 $90.23 $88.56 $89.36 $88.68 40,469
2021-05-19 $90.69 $90.69 $88.13 $89.52 $88.84 25,486
2021-05-18 $93.90 $93.90 $91.70 $91.70 $91.01 59,837
2021-05-17 $91.69 $93.37 $91.16 $93.37 $92.66 30,292
2021-05-14 $90.92 $91.69 $90.54 $91.49 $90.80 29,656
2021-05-13 $89.03 $91.66 $88.84 $90.54 $89.86 67,049
2021-05-12 $92.65 $93.33 $88.75 $89.01 $88.34 73,228
2021-05-11 $90.35 $94.03 $89.99 $93.15 $92.45 134,360
2021-05-10 $94.38 $96.18 $91.68 $91.83 $91.14 395,568
2021-05-07 $91.45 $94.07 $91.01 $94.07 $93.36 33,974
2021-05-06 $92.10 $92.10 $89.27 $91.09 $90.40 76,898
2021-05-05 $91.28 $92.23 $90.13 $91.14 $90.45 27,928
2021-05-04 $87.82 $90.58 $87.82 $90.53 $89.85 126,601
2021-05-03 $87.05 $88.59 $86.70 $88.08 $87.41 31,525
2021-04-30 $86.34 $87.26 $85.50 $85.55 $84.90 7,609
2021-04-29 $88.13 $88.13 $86.08 $87.07 $86.41 6,482
2021-04-28 $87.23 $87.78 $86.96 $87.78 $87.12 6,459
2021-04-27 $86.87 $87.28 $86.68 $87.24 $86.58 4,465
2021-04-26 $85.20 $87.40 $85.20 $87.12 $86.46 12,720
2021-04-23 $83.00 $85.04 $83.00 $84.74 $84.09 7,418
2021-04-22 $82.72 $83.88 $82.23 $82.27 $81.65 11,542
2021-04-21 $81.81 $83.37 $81.81 $83.24 $82.61 14,139
2021-04-20 $83.45 $83.45 $80.34 $81.02 $80.41 11,500
2021-04-19 $85.13 $85.52 $83.44 $84.01 $83.37 9,437
2021-04-16 $84.91 $85.27 $84.81 $85.25 $84.61 10,366
2021-04-15 $84.92 $84.92 $83.44 $84.38 $83.74 121,907
2021-04-14 $82.83 $84.74 $82.83 $83.94 $83.30 4,700
2021-04-13 $81.56 $81.93 $81.12 $81.66 $81.04 4,120
2021-04-12 $82.79 $82.79 $82.33 $82.60 $81.98 35,256
2021-04-09 $81.83 $82.66 $81.83 $82.54 $81.92 6,683
2021-04-08 $82.40 $82.40 $81.36 $82.21 $81.59 11,824
2021-04-07 $83.71 $83.84 $82.52 $82.64 $82.02 24,563
2021-04-06 $84.56 $85.12 $83.77 $83.95 $83.32 40,650
2021-04-05 $85.72 $88.51 $83.62 $84.42 $83.78 39,597
2021-04-01 $83.71 $83.92 $82.67 $83.44 $82.81 39,450
2021-03-31 $82.86 $83.74 $82.65 $83.05 $82.42 34,073
2021-03-30 $81.64 $82.47 $81.64 $82.08 $81.46 3,856
2021-03-29 $82.40 $83.45 $81.31 $81.31 $80.69 7,896
2021-03-26 $80.68 $82.80 $80.42 $82.80 $82.17 8,569
2021-03-25 $77.04 $79.63 $76.04 $79.63 $79.03 5,939
2021-03-24 $79.45 $80.36 $77.77 $77.94 $77.35 13,861
2021-03-23 $81.20 $81.20 $77.45 $77.68 $77.09 16,957
2021-03-22 $83.22 $83.22 $81.71 $82.25 $81.63 10,848
2021-03-19 $84.10 $84.10 $81.96 $83.21 $82.51 5,607
2021-03-18 $84.73 $86.58 $83.56 $83.56 $82.85 137,185
2021-03-17 $82.50 $84.81 $82.36 $84.60 $83.88 9,832
2021-03-16 $84.84 $84.84 $82.20 $82.48 $81.78 12,422
2021-03-15 $85.37 $85.37 $83.25 $84.36 $83.65 25,434
2021-03-12 $84.20 $85.47 $84.13 $85.21 $84.48 28,601
2021-03-11 $84.75 $85.45 $84.20 $84.39 $83.67 34,450
2021-03-10 $81.70 $83.68 $80.73 $82.66 $81.96 33,375
2021-03-09 $78.70 $80.62 $78.70 $80.15 $79.47 5,241
2021-03-08 $78.75 $80.06 $78.75 $79.05 $78.38 11,776
2021-03-05 $77.37 $78.16 $73.99 $78.16 $77.49 5,922
2021-03-04 $78.54 $78.78 $74.00 $75.88 $75.24 13,981
2021-03-03 $79.35 $80.18 $78.57 $78.73 $78.06 12,874
2021-03-02 $79.12 $79.99 $78.63 $78.73 $78.06 47,506
2021-03-01 $78.42 $78.75 $77.87 $78.36 $77.70 48,469
2021-02-26 $76.97 $76.97 $75.80 $76.26 $75.61 16,234
2021-02-25 $81.40 $81.40 $77.51 $77.56 $76.91 7,431
2021-02-24 $79.13 $81.61 $79.00 $81.59 $80.90 7,427
2021-02-23 $78.78 $78.78 $77.14 $78.69 $78.02 11,460
2021-02-22 $77.90 $80.36 $77.90 $79.49 $78.82 7,585
2021-02-19 $76.65 $77.26 $76.65 $77.26 $76.60 4,234
2021-02-18 $76.23 $76.64 $75.13 $75.13 $74.49 2,298
2021-02-17 $77.44 $77.64 $76.46 $77.10 $76.45 9,789
2021-02-16 $77.55 $78.08 $77.35 $77.52 $76.86 7,302
2021-02-12 $75.70 $76.79 $75.70 $76.54 $75.89 3,253
2021-02-11 $75.43 $76.37 $74.94 $75.51 $74.87 3,471
2021-02-10 $76.48 $76.48 $75.53 $75.53 $74.89 6,357
2021-02-09 $76.04 $76.60 $75.68 $76.10 $75.46 10,369
2021-02-08 $76.59 $76.99 $76.48 $76.99 $76.34 19,056
2021-02-05 $74.42 $75.20 $74.42 $74.88 $74.25 17,538
2021-02-04 $72.68 $73.63 $72.66 $73.43 $72.81 14,509
2021-02-03 $72.34 $72.93 $72.16 $72.69 $72.08 8,459
2021-02-02 $72.99 $73.04 $72.15 $72.55 $71.93 8,323
2021-02-01 $72.46 $73.06 $71.30 $73.02 $72.40 210,039
2021-01-29 $71.90 $71.90 $69.49 $69.70 $69.11 3,871
2021-01-28 $71.09 $71.93 $71.09 $71.80 $71.19 2,425
2021-01-27 $70.10 $70.31 $68.00 $70.31 $69.71 2,397
2021-01-26 $74.43 $74.43 $71.85 $71.85 $71.24 4,217
2021-01-25 $74.49 $74.49 $72.65 $73.71 $73.09 10,650
2021-01-22 $73.39 $74.51 $73.39 $74.51 $73.88 1,981
2021-01-21 $75.76 $75.76 $74.58 $74.73 $74.10 2,142
2021-01-20 $77.62 $77.62 $76.39 $76.60 $75.95 1,326
2021-01-19 $77.05 $77.10 $76.78 $76.87 $76.22 1,743
2021-01-15 $77.24 $77.24 $76.03 $76.08 $75.43 2,350
2021-01-14 $78.08 $78.79 $78.08 $78.54 $77.87 2,194
2021-01-13 $78.75 $78.75 $77.34 $77.48 $76.82 20,977
2021-01-12 $77.48 $79.18 $77.48 $79.18 $78.51 4,773
2021-01-11 $76.31 $77.78 $75.71 $77.53 $76.88 2,447
2021-01-08 $79.11 $79.11 $77.09 $77.79 $77.13 6,700
2021-01-07 $78.73 $79.67 $78.29 $78.75 $78.08 6,243
2021-01-06 $74.81 $78.08 $74.81 $77.78 $77.12 19,451
2021-01-05 $71.02 $73.93 $71.02 $73.65 $73.03 9,208
2021-01-04 $73.05 $73.05 $70.65 $70.97 $70.37 170,466
2020-12-31 $71.10 $71.74 $71.10 $71.56 $70.95 1,620
2020-12-30 $71.35 $71.59 $71.20 $71.51 $70.91 5,146
2020-12-29 $70.77 $70.77 $69.51 $69.81 $69.22 4,011
2020-12-28 $71.24 $71.24 $70.82 $70.91 $70.31 1,324
2020-12-24 $70.54 $70.73 $70.54 $70.73 $70.13 1,696
2020-12-23 $70.71 $71.49 $70.71 $70.78 $70.18 2,679
2020-12-22 $70.66 $70.66 $70.04 $70.11 $69.52 2,102
2020-12-21 $69.93 $70.75 $69.34 $70.64 $70.05 4,579
2020-12-18 $71.20 $71.23 $70.60 $70.71 $69.96 30,056
2020-12-17 $70.74 $71.30 $70.74 $71.18 $70.43 10,031
2020-12-16 $69.85 $69.85 $69.85 $69.85 $69.11 756
2020-12-15 $69.38 $69.49 $69.38 $69.49 $68.75 1,635
2020-12-14 $70.46 $70.46 $68.66 $68.66 $67.93 3,195
2020-12-11 $70.06 $70.06 $69.38 $69.70 $68.96 3,231
2020-12-10 $70.22 $70.55 $69.86 $70.53 $69.78 5,578
2020-12-09 $70.49 $70.95 $69.29 $69.99 $69.24 10,185
2020-12-08 $69.73 $70.24 $69.73 $70.22 $69.48 3,785
2020-12-07 $69.64 $70.34 $69.37 $69.42 $68.68 165,432
2020-12-04 $68.99 $69.86 $68.99 $69.86 $69.12 981
2020-12-03 $68.50 $68.50 $67.73 $67.73 $67.01 851
2020-12-02 $67.82 $68.25 $67.82 $68.15 $67.42 1,623
2020-12-01 $68.42 $68.42 $67.92 $68.12 $67.40 6,307
2020-11-30 $67.66 $67.66 $66.63 $66.71 $66.00 8,479
2020-11-27 $67.67 $67.67 $67.67 $67.67 $66.95 472
2020-11-25 $67.70 $67.80 $67.70 $67.80 $67.08 1,730
2020-11-24 $67.66 $68.45 $67.58 $68.45 $67.72 5,401
2020-11-23 $65.65 $66.62 $65.65 $66.54 $65.83 6,612
2020-11-20 $65.46 $65.47 $65.14 $65.29 $64.60 4,141
2020-11-19 $64.58 $65.26 $64.58 $65.26 $64.57 516
2020-11-18 $66.42 $66.42 $65.10 $65.10 $64.41 1,599
2020-11-17 $65.16 $66.13 $65.16 $66.13 $65.43 1,058
2020-11-16 $65.20 $65.93 $65.16 $65.76 $65.06 8,147
2020-11-13 $63.49 $64.09 $63.34 $64.09 $63.41 2,160
2020-11-12 $63.20 $63.29 $62.04 $62.16 $61.50 2,031
2020-11-11 $63.97 $63.97 $62.92 $63.34 $62.67 12,032
2020-11-10 $63.96 $64.04 $63.29 $64.00 $63.32 3,148
2020-11-09 $64.55 $65.92 $63.39 $63.94 $63.26 2,078
2020-11-06 $61.70 $62.43 $61.70 $61.98 $61.32 1,924
2020-11-05 $59.38 $61.53 $59.38 $61.53 $60.88 703
2020-11-04 $59.20 $59.30 $58.22 $58.56 $57.94 12,540
2020-11-03 $60.07 $60.38 $59.74 $60.38 $59.74 2,723
2020-11-02 $57.96 $59.24 $57.96 $58.99 $58.36 198,221
2020-10-30 $57.16 $57.55 $56.50 $56.88 $56.28 4,189
2020-10-29 $57.00 $57.62 $57.00 $57.62 $57.01 2,955
2020-10-28 $56.75 $56.90 $56.32 $56.32 $55.72 5,591
2020-10-27 $58.92 $58.97 $58.36 $58.36 $57.74 1,891
2020-10-26 $60.23 $60.23 $58.84 $59.04 $58.42 1,365
2020-10-23 $60.50 $60.72 $60.50 $60.66 $60.02 1,809
2020-10-22 $60.12 $60.38 $59.86 $60.38 $59.74 861
2020-10-21 $60.79 $60.79 $60.06 $60.06 $59.42 2,252
2020-10-20 $60.35 $60.62 $60.05 $60.05 $59.41 1,733
2020-10-19 $60.52 $60.87 $59.69 $59.69 $59.05 3,264
2020-10-16 $60.48 $60.48 $60.10 $60.13 $59.49 3,272
2020-10-15 $59.84 $60.23 $58.98 $60.16 $59.52 5,977
2020-10-14 $59.62 $60.36 $59.62 $60.23 $59.59 9,051
2020-10-13 $59.39 $59.62 $59.39 $59.55 $58.92 4,059
2020-10-12 $60.14 $60.28 $60.09 $60.09 $59.45 618
2020-10-09 $60.50 $60.50 $60.01 $60.14 $59.50 5,146
2020-10-08 $60.11 $60.11 $59.48 $59.97 $59.34 28,759
2020-10-07 $58.06 $59.30 $57.72 $59.22 $58.59 19,552
2020-10-06 $58.50 $59.13 $57.20 $57.20 $56.59 11,493
2020-10-05 $58.04 $58.13 $57.62 $57.97 $57.35 209,015
2020-10-02 $54.77 $56.22 $54.77 $56.22 $55.62 2,629
2020-10-01 $55.96 $55.96 $55.17 $55.21 $54.62 4,860
2020-09-30 $55.94 $55.94 $55.49 $55.49 $54.90 4,832
2020-09-29 $55.58 $55.58 $54.80 $55.07 $54.48 1,560
2020-09-28 $54.64 $55.55 $54.64 $55.55 $54.96 1,027
2020-09-25 $53.58 $54.23 $53.50 $54.22 $53.64 1,538
2020-09-24 $54.24 $54.24 $53.92 $53.92 $53.35 4,303
2020-09-23 $55.09 $55.21 $53.68 $53.68 $53.12 528
2020-09-22 $55.26 $55.46 $55.25 $55.46 $54.87 766
2020-09-21 $56.32 $56.39 $55.15 $55.50 $54.91 3,255
2020-09-18 $58.93 $59.50 $58.52 $58.52 $57.74 2,341
2020-09-17 $59.06 $59.15 $59.06 $59.15 $58.36 262
2020-09-16 $59.03 $59.03 $58.56 $58.56 $57.78 259
2020-09-15 $58.61 $58.77 $58.61 $58.70 $57.92 2,818
2020-09-14 $58.17 $58.44 $58.15 $58.44 $57.66 1,048
2020-09-11 $57.15 $57.60 $56.95 $57.31 $56.55 3,587
2020-09-10 $57.44 $57.72 $57.13 $57.13 $56.37 979
2020-09-09 $56.89 $57.46 $56.89 $57.46 $56.70 1,306
2020-09-08 $55.91 $56.84 $55.91 $56.34 $55.59 814
2020-09-04 $58.04 $58.04 $56.41 $57.52 $56.76 1,780
2020-09-03 $58.58 $58.64 $57.92 $57.92 $57.15 1,274
2020-09-02 $57.73 $58.32 $57.69 $58.32 $57.55 1,655
2020-09-01 $56.79 $57.74 $56.79 $57.74 $56.97 1,167
2020-08-31 $57.08 $57.08 $57.08 $57.08 $56.33 276
2020-08-28 $57.10 $57.10 $57.10 $57.10 $56.34 429
2020-08-27 $57.05 $57.05 $56.78 $56.95 $56.20 751
2020-08-26 $57.05 $57.05 $56.91 $57.05 $56.30 764
2020-08-25 $56.64 $56.91 $56.61 $56.91 $56.15 729
2020-08-24 $56.29 $57.28 $56.29 $57.23 $56.47 2,769
2020-08-21 $56.01 $56.01 $56.01 $56.01 $55.27 337
2020-08-20 $56.09 $56.86 $56.09 $56.86 $56.11 915
2020-08-19 $57.14 $57.14 $57.14 $57.14 $56.38 96
2020-08-18 $57.33 $57.33 $57.14 $57.14 $56.38 629
2020-08-17 $57.61 $57.65 $57.39 $57.39 $56.63 1,485
2020-08-14 $57.25 $57.25 $57.17 $57.17 $56.41 220
2020-08-13 $57.43 $57.43 $57.43 $57.43 $56.67 166
2020-08-12 $57.60 $57.79 $57.48 $57.48 $56.71 1,875
2020-08-11 $58.00 $58.00 $57.26 $57.26 $56.50 1,559
2020-08-10 $56.14 $57.61 $56.14 $57.50 $56.73 3,466
2020-08-07 $55.49 $55.49 $55.49 $55.49 $54.75 609
2020-08-06 $56.44 $56.44 $56.44 $56.44 $55.69 162
2020-08-05 $56.30 $56.75 $56.30 $56.44 $55.69 1,892
2020-08-04 $54.19 $55.24 $54.19 $55.24 $54.50 695
2020-08-03 $54.22 $54.84 $54.13 $54.62 $53.90 2,026
2020-07-31 $53.55 $54.11 $53.55 $54.11 $53.39 635
2020-07-30 $54.46 $54.50 $54.25 $54.35 $53.63 5,619
2020-07-29 $55.12 $55.89 $55.12 $55.81 $55.07 3,062
2020-07-28 $55.33 $55.33 $54.86 $54.86 $54.13 306
2020-07-27 $55.29 $56.00 $55.29 $56.00 $55.26 840
2020-07-24 $55.05 $55.10 $55.05 $55.10 $54.36 1,153
2020-07-23 $55.28 $55.72 $55.28 $55.34 $54.60 2,302
2020-07-22 $54.54 $55.39 $54.54 $55.39 $54.65 737
2020-07-21 $54.84 $55.11 $54.84 $54.84 $54.11 8,505
2020-07-20 $54.31 $54.31 $54.31 $54.31 $53.59 357
2020-07-17 $54.76 $54.97 $54.76 $54.97 $54.24 1,235
2020-07-16 $54.60 $54.60 $54.31 $54.44 $53.72 565
2020-07-15 $54.55 $54.65 $54.55 $54.65 $53.92 491
2020-07-14 $51.77 $51.77 $51.77 $51.77 $51.08 162
2020-07-13 $52.43 $52.78 $51.77 $51.77 $51.08 1,386
2020-07-10 $50.70 $51.78 $50.70 $51.78 $51.09 882
2020-07-09 $51.18 $51.18 $49.81 $50.31 $49.64 8,880
2020-07-08 $51.00 $51.06 $50.80 $51.06 $50.38 1,960
2020-07-07 $51.50 $52.02 $51.50 $52.02 $51.33 702
2020-07-06 $51.92 $52.11 $51.70 $52.11 $51.42 507
2020-07-02 $52.04 $52.04 $51.04 $51.09 $50.41 3,303
2020-07-01 $51.26 $51.30 $50.02 $50.06 $49.40 2,507
2020-06-30 $50.68 $51.05 $50.68 $51.05 $50.37 372
2020-06-29 $49.00 $50.12 $49.00 $50.12 $49.46 910
2020-06-26 $48.92 $48.92 $48.62 $48.80 $48.15 1,447
2020-06-25 $48.91 $48.91 $48.91 $48.91 $48.26 129
2020-06-24 $50.06 $50.06 $48.89 $48.91 $48.26 938
2020-06-23 $50.98 $50.98 $50.75 $50.75 $50.08 2,929
2020-06-22 $50.87 $50.87 $50.87 $50.87 $50.19 840
2020-06-19 $51.90 $51.90 $50.66 $51.13 $50.21 1,075
2020-06-18 $51.41 $51.42 $51.35 $51.35 $50.42 478
2020-06-17 $52.58 $52.58 $52.06 $52.06 $51.12 8,637
2020-06-16 $52.41 $53.06 $52.41 $52.53 $51.58 777
2020-06-15 $50.60 $51.10 $50.60 $51.10 $50.18 3,326
2020-06-12 $51.16 $51.16 $49.96 $50.91 $49.99 1,626
2020-06-11 $53.13 $53.13 $49.63 $49.63 $48.74 2,767
2020-06-10 $55.26 $55.26 $54.55 $54.55 $53.57 1,946
2020-06-09 $55.78 $55.78 $55.19 $55.50 $54.50 1,414
2020-06-08 $56.17 $56.48 $55.70 $55.70 $54.70 456
2020-06-05 $55.65 $55.97 $55.38 $55.38 $54.38 3,575
2020-06-04 $53.02 $53.91 $53.02 $53.91 $52.94 2,826
2020-06-03 $53.06 $53.71 $53.06 $53.63 $52.66 6,147
2020-06-02 $52.02 $52.27 $51.88 $52.05 $51.11 1,276
2020-06-01 $50.66 $50.66 $50.66 $50.66 $49.75 99
2020-05-29 $50.25 $50.98 $50.25 $50.66 $49.75 3,553
2020-05-28 $51.50 $51.50 $51.50 $51.50 $50.57 190
2020-05-27 $51.50 $51.50 $51.50 $51.50 $50.57 984
2020-05-26 $50.45 $50.51 $50.18 $50.20 $49.30 1,570
2020-05-22 $48.34 $48.45 $48.34 $48.45 $47.58 995
2020-05-21 $48.61 $48.61 $48.61 $48.61 $47.73 278
2020-05-20 $48.91 $48.91 $48.54 $48.61 $47.73 697
2020-05-19 $48.05 $48.05 $48.05 $48.05 $47.18 52
2020-05-18 $47.65 $48.05 $47.65 $48.05 $47.18 698
2020-05-15 $45.20 $45.37 $45.16 $45.37 $44.55 1,426
2020-05-14 $44.07 $44.96 $44.04 $44.89 $44.08 4,239
2020-05-13 $45.38 $45.44 $44.41 $44.63 $43.83 2,203
2020-05-12 $47.67 $47.67 $46.26 $46.26 $45.43 2,095
2020-05-11 $47.29 $47.64 $46.97 $47.64 $46.78 3,741
2020-05-08 $47.00 $48.46 $47.00 $48.46 $47.59 4,713
2020-05-07 $46.10 $47.13 $46.10 $46.71 $45.87 5,393
2020-05-06 $46.27 $46.27 $45.83 $45.83 $45.00 9,878
2020-05-05 $46.83 $47.33 $46.47 $46.47 $45.63 1,472
2020-05-04 $45.70 $46.00 $45.70 $46.00 $45.17 1,710
2020-05-01 $47.57 $47.57 $47.57 $47.57 $46.71 213
2020-04-30 $49.09 $49.09 $47.51 $47.57 $46.71 2,249
2020-04-29 $48.41 $49.44 $48.41 $49.44 $48.55 2,934
2020-04-28 $47.23 $47.91 $47.14 $47.14 $46.29 2,730
2020-04-27 $45.25 $46.98 $45.25 $46.88 $46.04 1,521
2020-04-24 $44.69 $45.41 $44.69 $45.41 $44.59 1,773
2020-04-23 $45.14 $45.14 $44.35 $44.57 $43.77 4,019
2020-04-22 $43.38 $43.59 $43.23 $43.59 $42.80 1,376
2020-04-21 $42.03 $42.83 $42.03 $42.73 $41.96 2,472
2020-04-20 $43.58 $44.44 $43.28 $43.58 $42.79 11,660
2020-04-17 $44.78 $44.79 $44.34 $44.66 $43.86 10,179
2020-04-16 $43.01 $43.27 $42.28 $43.22 $42.44 1,459
2020-04-15 $43.10 $43.53 $43.10 $43.35 $42.57 756
2020-04-14 $46.30 $46.30 $45.70 $45.77 $44.95 742
2020-04-13 $46.17 $46.17 $44.88 $45.43 $44.61 2,006
2020-04-09 $45.27 $46.75 $45.27 $46.72 $45.88 2,273
2020-04-08 $42.79 $42.79 $42.79 $42.79 $42.02 50
2020-04-07 $43.59 $43.59 $42.30 $42.79 $42.02 1,303
2020-04-06 $40.72 $41.41 $40.53 $41.35 $40.60 4,772
2020-04-03 $39.02 $39.73 $38.28 $38.42 $37.73 2,907
2020-04-02 $38.90 $40.28 $38.36 $38.51 $37.82 6,337
2020-04-01 $39.35 $39.35 $38.93 $38.94 $38.24 1,300
2020-03-31 $41.08 $41.21 $40.78 $41.08 $40.34 2,236
2020-03-30 $40.32 $41.05 $39.81 $41.05 $40.31 12,509
2020-03-27 $39.76 $40.23 $39.76 $39.85 $39.13 1,792
2020-03-26 $39.87 $41.96 $39.87 $41.96 $41.20 16,935
2020-03-25 $38.21 $41.06 $38.21 $40.47 $39.74 5,969
2020-03-24 $36.79 $38.58 $36.79 $38.41 $37.72 4,187
2020-03-23 $35.00 $35.50 $34.23 $34.60 $33.98 4,833
2020-03-20 $37.67 $37.79 $35.50 $35.74 $34.90 4,321
2020-03-19 $35.60 $38.37 $34.89 $38.18 $37.28 5,699
2020-03-18 $37.91 $37.91 $35.03 $36.13 $35.28 4,295
2020-03-17 $38.14 $40.10 $37.47 $40.10 $39.16 3,744
2020-03-16 $37.41 $39.51 $37.41 $37.61 $36.73 4,942
2020-03-13 $42.09 $42.15 $39.45 $42.15 $41.16 10,284
2020-03-12 $40.64 $41.85 $39.59 $39.80 $38.87 8,162
2020-03-11 $46.03 $46.04 $43.51 $44.13 $43.09 2,197
2020-03-10 $46.66 $47.35 $44.93 $47.35 $46.24 2,489
2020-03-09 $46.64 $47.07 $45.46 $45.70 $44.63 3,321
2020-03-06 $51.27 $51.39 $50.76 $51.37 $50.16 4,193
2020-03-05 $53.08 $53.08 $52.59 $52.79 $51.55 4,814
2020-03-04 $53.60 $54.42 $53.24 $54.42 $53.14 3,690
2020-03-03 $53.20 $54.22 $52.95 $52.95 $51.71 405
2020-03-02 $53.11 $53.55 $52.59 $53.55 $52.29 946
2020-02-28 $51.09 $52.00 $50.78 $51.43 $50.22 3,349
2020-02-27 $53.78 $54.34 $52.57 $52.57 $51.34 2,794
2020-02-26 $56.42 $56.42 $55.10 $55.10 $53.81 1,298
2020-02-25 $58.04 $58.04 $58.04 $58.04 $56.68 314
2020-02-24 $58.05 $58.09 $58.04 $58.04 $56.68 507
2020-02-21 $59.80 $59.90 $59.77 $59.80 $58.40 1,173
2020-02-20 $60.14 $60.15 $60.14 $60.15 $58.74 1,225
2020-02-19 $59.51 $60.36 $59.51 $60.25 $58.84 2,658
2020-02-18 $59.70 $59.70 $59.42 $59.66 $58.26 1,157
2020-02-14 $60.17 $60.18 $60.17 $60.18 $58.77 891
2020-02-13 $60.06 $60.53 $60.06 $60.27 $58.86 1,317
2020-02-12 $60.72 $60.72 $60.59 $60.59 $59.17 672
2020-02-11 $59.15 $60.39 $59.15 $60.39 $58.97 926
2020-02-10 $58.96 $58.96 $58.96 $58.96 $57.58 498
2020-02-07 $59.35 $59.37 $59.30 $59.30 $57.91 1,920
2020-02-06 $60.83 $60.83 $60.60 $60.60 $59.18 970
2020-02-05 $60.24 $60.70 $60.24 $60.70 $59.28 996
2020-02-04 $58.72 $59.35 $58.72 $59.32 $57.93 1,255
2020-02-03 $58.02 $58.22 $58.02 $58.22 $56.85 1,056
2020-01-31 $58.33 $58.33 $57.68 $57.68 $56.33 1,639
2020-01-30 $58.21 $58.90 $58.21 $58.90 $57.52 602
2020-01-29 $58.80 $59.16 $58.80 $59.02 $57.63 2,593
2020-01-28 $58.64 $58.76 $58.61 $58.61 $57.23 1,386
2020-01-27 $58.00 $58.51 $58.00 $58.51 $57.14 4,400
2020-01-24 $59.77 $59.77 $59.29 $59.29 $57.90 644
2020-01-23 $59.71 $60.23 $59.71 $60.13 $58.72 1,367
2020-01-22 $60.52 $60.52 $60.13 $60.13 $58.72 383
2020-01-21 $61.37 $61.37 $60.55 $60.55 $59.13 1,500
2020-01-17 $61.82 $61.82 $61.57 $61.57 $60.12 960
2020-01-16 $61.58 $61.92 $61.58 $61.86 $60.41 17,248
2020-01-15 $61.57 $61.57 $61.50 $61.50 $60.06 354
2020-01-14 $60.83 $61.52 $60.83 $61.27 $59.83 2,384
2020-01-13 $60.83 $60.93 $60.79 $60.93 $59.50 900
2020-01-10 $60.71 $60.71 $60.30 $60.30 $58.88 1,668
2020-01-09 $60.70 $60.82 $60.70 $60.75 $59.32 2,212
2020-01-08 $61.09 $61.09 $60.93 $60.93 $59.50 1,816
2020-01-07 $61.25 $61.81 $61.25 $61.73 $60.28 1,062
2020-01-06 $61.70 $61.70 $60.82 $61.62 $60.17 3,783
2020-01-03 $61.65 $61.77 $61.65 $61.69 $60.24 2,344
2020-01-02 $63.15 $63.15 $62.34 $62.57 $61.10 584
2019-12-31 $62.68 $62.95 $62.67 $62.95 $61.47 1,801
2019-12-30 $62.48 $62.86 $62.48 $62.61 $61.14 2,783
2019-12-27 $63.12 $63.12 $62.63 $62.63 $61.16 782
2019-12-26 $62.95 $62.98 $62.95 $62.98 $61.50 382
2019-12-24 $62.94 $62.94 $62.75 $62.83 $61.36 1,419
2019-12-23 $62.35 $62.74 $62.19 $62.72 $61.25 1,938
2019-12-20 $62.47 $62.47 $62.23 $62.35 $60.62 8,397
2019-12-19 $62.00 $62.59 $62.00 $62.51 $60.78 5,210
2019-12-18 $62.05 $62.18 $62.00 $62.13 $60.41 7,490
2019-12-17 $61.79 $62.08 $61.79 $62.08 $60.36 1,561
2019-12-16 $62.25 $62.25 $61.86 $61.89 $60.17 1,006
2019-12-13 $62.00 $62.11 $61.93 $61.94 $60.22 725
2019-12-12 $62.40 $62.54 $62.27 $62.47 $60.74 7,240
2019-12-11 $61.34 $61.50 $61.17 $61.41 $59.71 1,483
2019-12-10 $61.24 $61.24 $60.93 $60.93 $59.24 985
2019-12-09 $60.95 $61.36 $60.95 $61.18 $59.48 1,981
2019-12-06 $60.55 $61.37 $60.55 $61.19 $59.49 3,135
2019-12-05 $60.02 $60.41 $60.02 $60.33 $58.66 8,390
2019-12-04 $60.01 $60.47 $60.01 $60.47 $58.79 1,486
2019-12-03 $59.57 $59.65 $59.57 $59.65 $58.00 660
2019-12-02 $60.39 $60.59 $60.36 $60.36 $58.69 1,470
2019-11-29 $60.88 $60.88 $60.64 $60.64 $58.96 1,724
2019-11-27 $60.95 $61.15 $60.64 $61.10 $59.41 2,755
2019-11-26 $60.45 $61.00 $60.45 $60.89 $59.20 1,202
2019-11-25 $59.84 $60.72 $59.84 $60.72 $59.04 2,818
2019-11-22 $59.86 $59.86 $59.86 $59.86 $58.20 329
2019-11-21 $59.75 $59.81 $59.75 $59.81 $58.15 304
2019-11-20 $60.75 $60.75 $59.96 $60.14 $58.47 1,072
2019-11-19 $60.73 $60.73 $60.65 $60.65 $58.97 547
2019-11-18 $60.87 $60.89 $60.73 $60.73 $59.05 1,681
2019-11-15 $61.09 $61.09 $61.09 $61.09 $59.40 417
2019-11-14 $60.87 $61.11 $60.83 $60.89 $59.20 2,379
2019-11-13 $61.20 $61.26 $60.86 $60.93 $59.24 3,262
2019-11-12 $62.19 $62.19 $61.69 $61.80 $60.09 2,505
2019-11-11 $61.87 $61.87 $61.83 $61.83 $60.12 407
2019-11-08 $61.87 $61.87 $61.87 $61.87 $60.15 345
2019-11-07 $61.59 $61.59 $61.59 $61.59 $59.88 380
2019-11-06 $61.50 $61.50 $61.06 $61.06 $59.37 763
2019-11-05 $61.11 $61.11 $60.93 $61.04 $59.35 680
2019-11-04 $59.71 $60.25 $59.71 $60.25 $58.58 3,139
2019-11-01 $58.41 $59.55 $58.41 $59.54 $57.89 3,627
2019-10-31 $57.88 $58.23 $57.88 $57.99 $56.38 2,040
2019-10-30 $58.80 $58.97 $58.55 $58.93 $57.30 4,293
2019-10-29 $58.63 $59.10 $58.45 $59.10 $57.46 1,023
2019-10-28 $58.46 $59.20 $58.46 $58.85 $57.22 1,641
2019-10-25 $58.45 $58.55 $58.45 $58.55 $56.93 387
2019-10-24 $57.83 $57.83 $57.52 $57.52 $55.93 4,990
2019-10-23 $57.20 $57.77 $57.20 $57.77 $56.17 313
2019-10-22 $56.76 $57.43 $56.76 $57.43 $55.84 1,267
2019-10-21 $57.30 $57.52 $57.13 $57.13 $55.55 3,895
2019-10-18 $57.08 $57.41 $57.06 $57.24 $55.65 2,580
2019-10-17 $57.11 $57.59 $57.11 $57.32 $55.73 1,940
2019-10-16 $56.69 $57.44 $56.69 $57.44 $55.85 1,606
2019-10-15 $57.19 $57.19 $57.03 $57.03 $55.45 644
2019-10-14 $56.92 $57.01 $56.68 $56.72 $55.15 3,417
2019-10-11 $57.23 $57.68 $57.23 $57.68 $56.08 2,709
2019-10-10 $55.84 $56.23 $55.84 $55.90 $54.35 4,619
2019-10-09 $55.49 $55.62 $55.24 $55.62 $54.08 904
2019-10-08 $55.87 $55.87 $55.46 $55.73 $54.18 6,957
2019-10-07 $56.21 $56.91 $56.21 $56.54 $54.97 1,837
2019-10-04 $56.23 $56.69 $56.23 $56.69 $55.12 1,353
2019-10-03 $55.87 $56.31 $55.37 $56.26 $54.70 7,144
2019-10-02 $55.99 $56.19 $55.85 $56.19 $54.63 2,657
2019-10-01 $58.57 $58.79 $56.98 $56.98 $55.40 5,301
2019-09-30 $58.05 $58.34 $58.05 $58.19 $56.58 3,606
2019-09-27 $58.01 $58.49 $57.96 $57.96 $56.35 1,855
2019-09-26 $58.45 $58.45 $57.87 $58.13 $56.52 2,688
2019-09-25 $57.84 $58.60 $57.84 $58.60 $56.98 696
2019-09-24 $58.10 $58.10 $58.02 $58.02 $56.41 472
2019-09-23 $58.71 $59.18 $58.71 $59.17 $57.53 839
2019-09-20 $59.44 $59.52 $59.06 $59.06 $57.22 1,927
2019-09-19 $59.93 $59.93 $59.35 $59.35 $57.50 1,699
2019-09-18 $59.55 $59.56 $59.55 $59.56 $57.70 400
2019-09-17 $59.58 $59.68 $59.31 $59.68 $57.82 893
2019-09-16 $59.52 $60.01 $59.42 $59.80 $57.93 3,400
2019-09-13 $60.00 $60.22 $59.91 $60.16 $58.28 3,700
2019-09-12 $59.46 $59.73 $59.28 $59.64 $57.78 7,062
2019-09-11 $58.41 $59.22 $58.41 $59.22 $57.37 2,124
2019-09-10 $57.40 $58.28 $57.40 $58.28 $56.46 1,500
2019-09-09 $56.72 $57.15 $56.72 $57.15 $55.37 326
2019-09-06 $56.76 $56.76 $56.76 $56.76 $54.99 322
2019-09-05 $56.61 $57.05 $56.61 $56.97 $55.19 1,800
2019-09-04 $55.72 $55.95 $55.72 $55.95 $54.20 484
2019-09-03 $55.11 $55.11 $54.90 $54.90 $53.19 500
2019-08-30 $55.87 $55.98 $55.87 $55.98 $54.23 577
2019-08-29 $55.28 $55.90 $55.28 $55.80 $54.06 1,943
2019-08-28 $54.77 $55.15 $54.77 $55.05 $53.33 1,602
2019-08-27 $54.66 $54.66 $54.20 $54.20 $52.51 1,173
2019-08-26 $54.47 $54.47 $54.27 $54.27 $52.58 1,148
2019-08-23 $55.09 $55.40 $54.18 $54.22 $52.53 4,387
2019-08-22 $56.20 $56.20 $55.58 $55.75 $54.01 1,855
2019-08-21 $55.86 $56.15 $55.86 $56.15 $54.40 609
2019-08-20 $55.76 $55.79 $55.74 $55.74 $54.00 1,772
2019-08-19 $56.00 $56.49 $56.00 $56.36 $54.60 3,837
2019-08-16 $55.37 $55.55 $55.34 $55.55 $53.82 946
2019-08-15 $54.95 $54.95 $54.48 $54.72 $53.01 4,946
2019-08-14 $55.67 $55.79 $54.97 $54.97 $53.25 3,838
2019-08-13 $56.53 $56.95 $55.74 $56.84 $55.07 2,238
2019-08-12 $57.26 $57.26 $57.26 $57.26 $55.47 12
2019-08-09 $57.31 $57.86 $57.22 $57.26 $55.47 2,885
2019-08-08 $56.92 $58.15 $56.92 $58.15 $56.34 1,696
2019-08-07 $55.25 $56.77 $55.25 $56.77 $55.00 3,099
2019-08-06 $56.37 $56.37 $56.04 $56.32 $54.56 2,125
2019-08-05 $56.81 $56.96 $56.43 $56.47 $54.71 4,555
2019-08-02 $58.27 $58.36 $57.31 $57.31 $55.52 2,865
2019-08-01 $59.65 $60.23 $58.93 $58.96 $57.12 5,799
2019-07-31 $60.87 $60.97 $59.67 $60.10 $58.22 4,616
2019-07-30 $59.74 $60.86 $59.74 $60.86 $58.96 2,075
2019-07-29 $60.01 $60.11 $60.01 $60.10 $58.22 723
2019-07-26 $59.94 $60.27 $59.94 $60.27 $58.39 1,751
2019-07-25 $60.38 $60.50 $60.17 $60.17 $58.29 1,815
2019-07-24 $60.46 $60.88 $60.33 $60.87 $58.97 4,431
2019-07-23 $59.95 $60.31 $59.95 $60.31 $58.43 771
2019-07-22 $59.90 $60.01 $59.55 $59.60 $57.74 899
2019-07-19 $59.07 $59.89 $59.07 $59.70 $57.84 3,457
2019-07-18 $59.23 $59.23 $59.18 $59.18 $57.33 1,438
2019-07-17 $59.55 $59.55 $59.41 $59.48 $57.62 2,929
2019-07-16 $59.63 $60.26 $59.63 $60.07 $58.20 1,813
2019-07-15 $59.62 $59.62 $59.21 $59.47 $57.61 3,475
2019-07-12 $58.73 $59.62 $58.73 $59.62 $57.76 936
2019-07-11 $58.90 $58.90 $58.46 $58.61 $56.78 1,543
2019-07-10 $58.95 $59.54 $58.90 $58.90 $57.06 1,037
2019-07-09 $58.91 $58.91 $58.91 $58.91 $57.07 450
2019-07-08 $60.51 $60.51 $59.71 $59.76 $57.90 1,240
2019-07-05 $60.35 $60.35 $60.35 $60.35 $58.47 289
2019-07-03 $60.25 $60.51 $60.25 $60.51 $58.62 1,054
2019-07-02 $60.42 $60.42 $60.29 $60.31 $58.43 616
2019-07-01 $60.66 $60.66 $60.32 $60.37 $58.49 3,148
2019-06-28 $60.18 $60.18 $60.09 $60.09 $58.21 959
2019-06-27 $59.25 $59.50 $59.25 $59.50 $57.64 1,610
2019-06-26 $58.92 $59.01 $58.89 $59.00 $57.16 1,937
2019-06-25 $58.56 $58.96 $58.56 $58.96 $57.12 1,219
2019-06-24 $59.02 $59.04 $59.02 $59.04 $57.20 588
2019-06-21 $59.32 $59.32 $59.27 $59.27 $57.11 507
2019-06-20 $59.43 $59.43 $59.43 $59.43 $57.26 500
2019-06-19 $58.60 $58.77 $58.60 $58.75 $56.61 2,698
2019-06-18 $58.19 $58.84 $58.19 $58.75 $56.61 2,061
2019-06-17 $57.92 $57.92 $57.79 $57.79 $55.69 695
2019-06-14 $58.46 $58.46 $58.15 $58.18 $56.06 904
2019-06-13 $58.51 $58.65 $58.42 $58.65 $56.51 1,985
2019-06-12 $58.09 $58.09 $57.72 $58.09 $55.97 1,213
2019-06-11 $58.23 $58.23 $58.14 $58.17 $56.05 774
2019-06-10 $57.81 $57.81 $57.59 $57.71 $55.61 1,056
2019-06-07 $57.13 $57.41 $57.13 $57.41 $55.32 762
2019-06-06 $56.76 $57.07 $56.61 $57.01 $54.93 2,567
2019-06-05 $56.72 $56.72 $56.18 $56.50 $54.44 1,559
2019-06-04 $54.89 $56.59 $54.89 $56.59 $54.53 2,202
2019-06-03 $53.64 $54.67 $53.64 $54.50 $52.52 3,026
2019-05-31 $53.09 $53.88 $53.09 $53.48 $51.53 2,895
2019-05-30 $54.70 $54.70 $54.13 $54.13 $52.16 2,978
2019-05-29 $53.79 $54.27 $53.79 $54.19 $52.22 1,318
2019-05-28 $54.29 $54.73 $54.29 $54.73 $52.74 1,929
2019-05-24 $54.53 $54.85 $54.31 $54.61 $52.62 4,261
2019-05-23 $54.48 $54.79 $54.34 $54.34 $52.36 3,916
2019-05-22 $56.03 $56.05 $55.64 $55.64 $53.61 2,359
2019-05-21 $56.27 $56.27 $56.18 $56.18 $54.13 753
2019-05-20 $55.82 $55.86 $55.66 $55.66 $53.63 1,078
2019-05-17 $56.44 $56.44 $56.44 $56.44 $54.38 607
2019-05-16 $56.87 $57.36 $56.87 $57.06 $54.98 2,684
2019-05-15 $56.22 $56.73 $55.91 $56.69 $54.63 2,800
2019-05-14 $56.36 $56.72 $56.33 $56.69 $54.63 3,563
2019-05-13 $55.99 $56.10 $55.91 $56.10 $54.06 1,695
2019-05-10 $57.63 $57.82 $57.08 $57.82 $55.71 989
2019-05-09 $57.27 $57.67 $56.98 $57.67 $55.57 2,086
2019-05-08 $58.18 $58.32 $57.83 $58.32 $56.20 2,373
2019-05-07 $58.45 $58.84 $58.04 $58.04 $55.93 5,166
2019-05-06 $58.81 $59.25 $58.81 $59.23 $57.07 1,906
2019-05-03 $59.14 $59.93 $59.14 $59.93 $57.75 975
2019-05-02 $58.87 $59.08 $58.44 $58.72 $56.58 5,085
2019-05-01 $60.18 $60.18 $59.60 $59.90 $57.72 2,245
2019-04-30 $60.45 $60.45 $60.45 $60.45 $58.25 508
2019-04-29 $60.46 $60.62 $60.43 $60.53 $58.33 3,482
2019-04-26 $60.46 $60.54 $60.46 $60.54 $58.34 1,035
2019-04-25 $60.13 $60.26 $60.13 $60.26 $58.07 693
2019-04-24 $61.18 $61.18 $60.92 $60.92 $58.70 1,404
2019-04-23 $61.00 $61.70 $61.00 $61.40 $59.16 3,133
2019-04-22 $61.31 $61.31 $61.08 $61.11 $58.88 1,079
2019-04-18 $61.18 $61.46 $61.16 $61.43 $59.19 3,083
2019-04-17 $61.99 $62.00 $61.56 $61.56 $59.32 2,703
2019-04-16 $61.51 $61.77 $61.51 $61.77 $59.52 1,270
2019-04-15 $61.38 $61.62 $61.38 $61.39 $59.15 1,348
2019-04-12 $61.19 $61.47 $61.08 $61.39 $59.15 1,505
2019-04-11 $61.03 $61.15 $60.98 $60.98 $58.76 3,416
2019-04-10 $60.67 $60.67 $60.55 $60.61 $58.40 704
2019-04-09 $60.74 $60.94 $60.74 $60.94 $58.72 845
2019-04-08 $61.25 $61.45 $61.03 $61.45 $59.21 2,178
2019-04-05 $61.42 $61.48 $61.39 $61.39 $59.15 1,976
2019-04-04 $60.45 $60.99 $60.45 $60.99 $58.77 2,113
2019-04-03 $60.45 $60.86 $60.45 $60.72 $58.51 2,293
2019-04-02 $59.59 $60.33 $59.59 $59.94 $57.76 5,127
2019-04-01 $59.29 $60.11 $59.29 $60.11 $57.92 3,799
2019-03-29 $58.77 $59.26 $58.77 $59.18 $57.02 2,813
2019-03-28 $58.23 $58.95 $58.23 $58.95 $56.80 1,157
2019-03-27 $58.26 $58.26 $57.79 $57.80 $55.70 2,879
2019-03-26 $58.07 $58.16 $57.73 $58.10 $55.98 2,019
2019-03-25 $57.43 $58.13 $57.36 $57.65 $55.55 2,591
2019-03-22 $58.64 $58.64 $58.03 $58.05 $55.94 1,076
2019-03-21 $59.94 $60.05 $59.88 $60.05 $57.86 4,364
2019-03-20 $58.95 $59.31 $58.42 $59.07 $56.92 6,034
2019-03-19 $59.90 $59.99 $59.01 $59.10 $56.95 12,484
2019-03-18 $59.02 $59.43 $59.02 $59.21 $57.05 4,231
2019-03-15 $59.50 $59.50 $59.15 $59.43 $57.20 3,803
2019-03-14 $59.60 $59.60 $59.08 $59.13 $56.92 3,915
2019-03-13 $60.15 $60.15 $59.74 $59.82 $57.58 146,988
2019-03-12 $60.11 $60.18 $59.86 $59.86 $57.62 1,142
2019-03-11 $59.68 $59.77 $59.62 $59.74 $57.51 2,993
2019-03-08 $58.53 $58.78 $58.53 $58.66 $56.47 1,159
2019-03-07 $59.86 $59.86 $59.11 $59.28 $57.06 2,244
2019-03-06 $60.48 $60.68 $60.09 $60.12 $57.87 3,119
2019-03-05 $60.97 $60.97 $60.61 $60.64 $58.37 2,098
2019-03-04 $61.31 $61.31 $61.31 $61.31 $59.02 463
2019-03-01 $61.10 $61.10 $60.98 $61.06 $58.78 666
2019-02-28 $61.77 $61.77 $60.99 $60.99 $58.71 1,200
2019-02-27 $61.53 $61.80 $61.53 $61.61 $59.31 2,448
2019-02-26 $61.87 $62.03 $61.55 $61.76 $59.45 1,406
2019-02-25 $62.01 $62.19 $62.01 $62.17 $59.85 812
2019-02-22 $61.99 $62.04 $61.83 $61.85 $59.54 4,452
2019-02-21 $61.63 $61.75 $61.63 $61.75 $59.44 792
2019-02-20 $60.58 $62.03 $60.58 $62.03 $59.71 2,454
2019-02-19 $60.18 $60.72 $60.18 $60.71 $58.44 5,837
2019-02-15 $60.21 $60.25 $60.04 $60.25 $58.00 2,711
2019-02-14 $59.92 $59.92 $59.70 $59.74 $57.51 2,648
2019-02-13 $59.76 $60.02 $59.70 $59.76 $57.53 4,125
2019-02-12 $58.79 $59.02 $58.79 $59.02 $56.81 1,023
2019-02-11 $58.37 $58.45 $58.27 $58.43 $56.25 4,627
2019-02-08 $57.81 $57.82 $57.79 $57.82 $55.66 885
2019-02-07 $59.01 $59.01 $57.90 $58.03 $55.86 4,679
2019-02-06 $59.26 $59.45 $59.14 $59.34 $57.12 921
2019-02-05 $59.39 $59.48 $59.27 $59.27 $57.05 2,271
2019-02-04 $58.89 $59.10 $58.82 $59.09 $56.88 2,443
2019-02-01 $58.66 $59.12 $58.66 $59.00 $56.79 2,035
2019-01-31 $58.09 $58.63 $57.61 $58.51 $56.32 4,344
2019-01-30 $58.36 $58.90 $58.07 $58.63 $56.44 17,459
2019-01-29 $57.25 $57.77 $57.25 $57.58 $55.43 1,991
2019-01-28 $56.88 $57.25 $56.88 $57.24 $55.10 6,704
2019-01-25 $56.71 $57.58 $56.71 $57.54 $55.39 3,711
2019-01-24 $55.93 $56.21 $55.93 $56.21 $54.11 944
2019-01-23 $56.61 $56.77 $55.86 $55.97 $53.88 902
2019-01-22 $57.34 $57.34 $56.38 $56.57 $54.46 1,407
2019-01-18 $56.86 $57.70 $56.86 $57.49 $55.34 4,067
2019-01-17 $55.64 $56.76 $55.64 $56.53 $54.42 5,473
2019-01-16 $55.68 $55.86 $55.65 $55.73 $53.65 6,047
2019-01-15 $55.61 $55.61 $54.89 $55.10 $53.04 3,475
2019-01-14 $55.96 $55.96 $55.63 $55.73 $53.65 1,880
2019-01-11 $56.17 $56.36 $56.06 $56.22 $54.12 1,760
2019-01-10 $56.04 $56.37 $56.04 $56.37 $54.26 1,688
2019-01-09 $55.89 $56.06 $55.31 $56.06 $53.96 2,142
2019-01-08 $55.13 $55.60 $55.11 $55.60 $53.52 3,320
2019-01-07 $54.70 $55.29 $54.43 $54.93 $52.88 2,560
2019-01-04 $50.61 $54.68 $50.61 $54.57 $52.53 5,459
2019-01-03 $52.64 $52.92 $52.41 $52.56 $50.60 2,549
2019-01-02 $52.84 $53.99 $52.77 $53.80 $51.79 2,953
2018-12-31 $53.48 $53.48 $52.85 $52.93 $50.95 2,397
2018-12-28 $53.18 $53.48 $52.94 $52.94 $50.96 5,043
2018-12-27 $51.20 $52.16 $51.20 $52.08 $50.13 13,605
2018-12-26 $50.28 $51.45 $50.09 $51.34 $49.42 7,149
2018-12-24 $50.93 $51.22 $50.28 $50.28 $48.40 4,945
2018-12-21 $52.38 $53.03 $51.57 $51.57 $49.42 8,776
2018-12-20 $52.95 $53.17 $51.74 $52.13 $49.96 7,193
2018-12-19 $53.87 $55.07 $52.68 $53.00 $50.79 7,171
2018-12-18 $54.23 $54.39 $53.90 $53.90 $51.65 3,246
2018-12-17 $54.51 $55.09 $53.35 $53.35 $51.13 2,832
2018-12-14 $54.99 $55.17 $54.45 $54.45 $52.18 3,603
2018-12-13 $56.34 $56.38 $55.29 $55.31 $53.01 9,364
2018-12-12 $56.34 $56.49 $56.12 $56.12 $53.78 2,446
2018-12-11 $56.47 $56.80 $55.23 $55.44 $53.13 10,171
2018-12-10 $55.63 $55.89 $54.80 $55.70 $53.38 115,558
2018-12-07 $57.45 $58.64 $56.11 $56.11 $53.77 8,576
2018-12-06 $57.74 $57.74 $56.34 $57.44 $55.05 7,656
2018-12-04 $61.13 $61.13 $58.93 $58.97 $56.51 3,946
2018-12-03 $60.95 $61.77 $60.52 $61.10 $58.55 4,171
2018-11-30 $59.96 $60.20 $59.96 $60.15 $57.64 3,633
2018-11-29 $59.96 $60.46 $59.53 $60.38 $57.86 8,643
2018-11-28 $58.88 $59.94 $57.92 $59.94 $57.44 3,914
2018-11-27 $59.25 $59.40 $58.29 $58.48 $56.04 7,494
2018-11-26 $59.53 $60.06 $59.43 $59.60 $57.12 4,622
2018-11-23 $58.94 $59.54 $58.78 $59.38 $56.91 5,900
2018-11-21 $59.18 $60.24 $59.18 $60.06 $57.56 2,136
2018-11-20 $59.40 $59.60 $58.94 $59.04 $56.58 4,947
2018-11-19 $61.49 $61.58 $60.39 $60.46 $57.94 2,440
2018-11-16 $61.24 $61.87 $61.24 $61.74 $59.17 2,575
2018-11-15 $60.41 $61.55 $60.41 $61.55 $58.98 5,567
2018-11-14 $60.99 $60.99 $60.59 $60.59 $58.06 1,222
2018-11-13 $60.99 $61.76 $60.71 $60.80 $58.27 8,940
2018-11-12 $61.22 $61.60 $60.98 $60.98 $58.44 2,915
2018-11-09 $62.60 $62.60 $61.62 $61.94 $59.36 3,145
2018-11-08 $63.76 $63.82 $62.79 $62.97 $60.35 13,853
2018-11-07 $63.11 $64.02 $62.96 $64.02 $61.35 24,021
2018-11-06 $62.15 $62.63 $62.15 $62.63 $60.02 3,945
2018-11-05 $62.25 $62.25 $61.55 $61.87 $59.29 4,213
2018-11-02 $61.57 $62.10 $61.49 $61.80 $59.22 3,371
2018-11-01 $60.47 $61.60 $60.41 $61.46 $58.90 18,751
2018-10-31 $59.56 $60.12 $59.56 $59.94 $57.44 2,660
2018-10-30 $57.53 $58.79 $57.53 $58.72 $56.27 6,129
2018-10-29 $59.24 $59.24 $57.45 $57.76 $55.35 2,425
2018-10-26 $57.96 $58.66 $57.96 $58.20 $55.77 48,594
2018-10-25 $58.17 $59.08 $58.14 $58.83 $56.38 2,528
2018-10-24 $60.49 $60.49 $58.06 $58.14 $55.72 10,125
2018-10-23 $60.18 $60.62 $59.17 $60.62 $58.09 6,033
2018-10-22 $61.88 $61.88 $61.20 $61.43 $58.87 3,891
2018-10-19 $62.17 $62.17 $61.49 $61.49 $58.93 1,854
2018-10-18 $62.22 $62.22 $62.08 $62.08 $59.49 1,441
2018-10-17 $62.88 $63.20 $62.88 $63.07 $60.44 942
2018-10-16 $62.97 $63.58 $62.97 $63.58 $60.93 17,308
2018-10-15 $62.69 $62.74 $62.38 $62.65 $60.04 4,944
2018-10-12 $63.72 $63.72 $62.54 $62.60 $59.99 2,295
2018-10-11 $63.18 $63.78 $62.63 $63.12 $60.49 10,359
2018-10-10 $65.58 $65.58 $63.55 $63.55 $60.90 8,376
2018-10-09 $66.88 $66.88 $66.36 $66.36 $63.59 976
2018-10-08 $67.59 $67.63 $67.10 $67.61 $64.79 4,555
2018-10-05 $67.98 $67.98 $67.08 $67.61 $64.79 6,062
2018-10-04 $68.35 $68.51 $68.35 $68.51 $65.65 2,230
2018-10-03 $68.83 $69.25 $68.82 $68.84 $65.97 7,774
2018-10-02 $68.60 $68.87 $68.60 $68.73 $65.87 4,872
2018-10-01 $69.15 $69.15 $69.15 $69.15 $66.27 863
2018-09-28 $68.77 $69.08 $68.77 $68.85 $65.98 4,019
2018-09-27 $69.42 $69.42 $68.98 $69.01 $66.13 5,669
2018-09-26 $70.13 $70.13 $69.56 $69.62 $66.72 1,086
2018-09-25 $70.12 $70.14 $70.04 $70.09 $67.17 1,519
2018-09-24 $69.95 $69.99 $69.95 $69.99 $67.07 659
2018-09-21 $70.80 $70.84 $70.77 $70.78 $67.65 1,933
2018-09-20 $70.53 $70.98 $70.53 $70.98 $67.84 2,724
2018-09-19 $69.66 $70.60 $69.66 $70.21 $67.10 3,741
2018-09-18 $69.66 $70.01 $69.44 $69.97 $66.87 1,302
2018-09-17 $69.33 $69.85 $69.33 $69.58 $66.50 2,716
2018-09-14 $69.45 $69.57 $69.33 $69.54 $66.46 1,382
2018-09-13 $68.70 $69.31 $68.70 $69.15 $66.09 5,196
2018-09-12 $68.46 $68.97 $68.31 $68.84 $65.79 6,010
2018-09-11 $67.96 $68.48 $67.95 $68.40 $65.37 3,129
2018-09-10 $68.58 $69.18 $68.58 $68.69 $65.65 2,324
2018-09-07 $68.22 $68.91 $68.13 $68.57 $65.54 1,930
2018-09-06 $68.93 $69.50 $68.71 $69.10 $66.04 2,327
2018-09-05 $68.27 $69.10 $68.27 $69.05 $65.99 5,541
2018-09-04 $68.62 $68.62 $68.26 $68.58 $65.55 2,627
2018-08-31 $68.91 $69.32 $68.91 $69.09 $66.03 3,608
2018-08-30 $69.27 $69.39 $69.05 $69.19 $66.13 8,049
2018-08-29 $70.09 $70.20 $69.55 $70.06 $66.96 8,517
2018-08-28 $70.09 $70.58 $69.82 $69.84 $66.75 5,402
2018-08-27 $69.10 $70.29 $69.10 $70.26 $67.15 1,753
2018-08-24 $68.72 $69.40 $68.72 $69.36 $66.29 1,673
2018-08-23 $69.28 $69.28 $68.41 $68.64 $65.60 3,015
2018-08-22 $69.66 $69.66 $69.18 $69.28 $66.21 11,629
2018-08-21 $69.22 $69.40 $69.18 $69.40 $66.33 992
2018-08-20 $68.91 $68.99 $68.86 $68.99 $65.94 1,241
2018-08-17 $67.92 $68.45 $67.92 $68.44 $65.41 6,232
2018-08-16 $67.79 $68.25 $67.79 $68.15 $65.13 11,915
2018-08-15 $68.30 $68.30 $66.94 $67.43 $64.45 1,833
2018-08-14 $68.77 $68.81 $68.64 $68.64 $65.61 1,133
2018-08-13 $69.13 $69.24 $69.13 $69.24 $66.18 580
2018-08-10 $69.18 $69.45 $69.14 $69.24 $66.18 1,650
2018-08-09 $70.05 $70.13 $70.02 $70.04 $66.94 2,431
2018-08-08 $70.39 $70.39 $69.97 $70.13 $67.03 6,516
2018-08-07 $70.56 $70.56 $70.13 $70.13 $67.03 3,821
2018-08-06 $70.15 $70.19 $70.06 $70.06 $66.96 1,685
2018-08-03 $70.24 $70.24 $69.83 $69.97 $66.87 1,055
2018-08-02 $70.91 $70.91 $69.49 $69.49 $66.41 3,064
2018-08-01 $70.91 $70.91 $69.96 $69.96 $66.86 1,870
2018-07-31 $69.85 $70.86 $69.85 $70.79 $67.66 4,556
2018-07-30 $70.40 $70.40 $70.04 $70.04 $66.94 5,577
2018-07-27 $70.35 $70.35 $69.91 $70.03 $66.93 2,202
2018-07-26 $70.17 $70.63 $70.05 $70.63 $67.50 1,887
2018-07-25 $69.80 $69.98 $69.11 $69.98 $66.88 3,459
2018-07-24 $69.43 $69.97 $69.30 $69.41 $66.34 3,460
2018-07-23 $68.71 $69.04 $68.60 $68.79 $65.75 7,180
2018-07-20 $69.02 $69.48 $69.02 $69.24 $66.18 2,342
2018-07-19 $69.01 $69.36 $68.79 $69.36 $66.29 2,848
2018-07-18 $69.01 $69.65 $69.01 $69.49 $66.41 3,883
2018-07-17 $68.75 $69.24 $68.66 $69.10 $66.04 1,081
2018-07-16 $69.23 $69.23 $68.02 $68.27 $65.25 3,549
2018-07-13 $68.84 $68.97 $68.84 $68.97 $65.92 1,100
2018-07-12 $69.46 $69.46 $68.88 $68.88 $65.83 1,121
2018-07-11 $69.09 $69.30 $68.69 $68.69 $65.65 1,005
2018-07-10 $70.07 $70.07 $69.41 $69.82 $66.73 3,189
2018-07-09 $69.41 $69.70 $69.41 $69.67 $66.59 1,975
2018-07-06 $68.15 $68.80 $68.15 $68.80 $65.76 1,259
2018-07-05 $67.36 $68.18 $67.36 $68.12 $65.11 5,214
2018-07-03 $67.72 $67.72 $67.28 $67.28 $64.30 1,205
2018-07-02 $67.46 $67.69 $67.35 $67.55 $64.56 3,631
2018-06-29 $68.15 $68.60 $68.03 $68.03 $65.02 3,495
2018-06-28 $67.83 $67.83 $66.98 $67.10 $64.13 5,160
2018-06-27 $68.10 $68.94 $67.62 $67.86 $64.86 7,280
2018-06-26 $68.14 $68.14 $67.60 $68.02 $65.01 6,303
2018-06-25 $68.93 $68.93 $67.59 $67.59 $64.60 3,450
2018-06-22 $69.77 $69.89 $69.67 $69.70 $66.62 1,750
2018-06-21 $69.77 $69.77 $68.65 $68.65 $65.61 2,497
2018-06-20 $69.99 $69.99 $69.21 $69.59 $66.51 1,256
2018-06-19 $70.20 $70.20 $68.52 $69.55 $66.47 3,123
2018-06-18 $70.85 $71.09 $70.83 $71.09 $67.94 1,607
2018-06-15 $70.56 $71.17 $70.56 $71.17 $67.83 1,104
2018-06-14 $71.66 $71.66 $71.30 $71.55 $68.20 5,553
2018-06-13 $72.32 $72.32 $71.58 $71.61 $68.25 11,476
2018-06-12 $72.79 $72.79 $72.19 $72.34 $68.95 1,938
2018-06-11 $72.14 $72.67 $72.14 $72.67 $69.26 1,209
2018-06-08 $71.76 $72.39 $71.76 $72.25 $68.86 2,352
2018-06-07 $72.23 $72.29 $71.75 $72.25 $68.86 5,027
2018-06-06 $71.75 $72.52 $71.75 $72.52 $69.12 2,853
2018-06-05 $71.20 $71.36 $71.20 $71.36 $68.02 1,210
2018-06-04 $71.19 $71.19 $70.66 $70.69 $67.38 2,993
2018-06-01 $70.65 $70.70 $70.37 $70.60 $67.29 2,719
2018-05-31 $71.01 $71.01 $70.08 $70.08 $66.80 517
2018-05-30 $69.61 $70.75 $69.61 $70.75 $67.43 2,943
2018-05-29 $69.62 $69.63 $69.29 $69.63 $66.37 2,013
2018-05-25 $70.35 $70.35 $69.99 $70.30 $67.01 1,868
2018-05-24 $70.78 $71.04 $70.71 $70.76 $67.44 6,851
2018-05-23 $71.30 $71.35 $70.45 $70.95 $67.62 2,879
2018-05-22 $72.23 $72.44 $71.93 $72.14 $68.76 2,567
2018-05-21 $72.25 $72.25 $71.83 $71.95 $68.58 1,888
2018-05-18 $71.90 $71.91 $71.76 $71.87 $68.50 3,372
2018-05-17 $70.82 $71.72 $70.82 $71.57 $68.22 4,028
2018-05-16 $70.72 $71.36 $70.72 $70.92 $67.60 1,578
2018-05-15 $69.30 $69.71 $69.30 $69.60 $66.34 1,582
2018-05-14 $69.70 $69.75 $69.37 $69.37 $66.12 6,001
2018-05-11 $69.69 $70.00 $69.56 $69.68 $66.41 3,109
2018-05-10 $69.15 $69.66 $69.15 $69.57 $66.31 1,148
2018-05-09 $68.25 $68.95 $68.25 $68.80 $65.58 3,296
2018-05-08 $68.02 $68.17 $67.97 $67.97 $64.78 1,315
2018-05-07 $67.95 $68.13 $67.76 $67.76 $64.58 1,971
2018-05-04 $66.27 $67.97 $66.22 $67.95 $64.77 8,218
2018-05-03 $66.43 $66.86 $66.43 $66.78 $63.65 8,015
2018-05-02 $66.16 $67.23 $66.16 $66.65 $63.53 14,512
2018-05-01 $66.36 $66.36 $65.01 $65.50 $62.43 6,569
2018-04-30 $67.69 $67.69 $66.73 $67.02 $63.88 2,866
2018-04-27 $68.10 $68.19 $67.97 $68.19 $64.99 3,286
2018-04-26 $68.14 $68.79 $68.14 $68.79 $65.57 1,794
2018-04-25 $68.21 $68.50 $68.21 $68.50 $65.29 520
2018-04-24 $69.70 $69.70 $67.79 $68.04 $64.85 6,561
2018-04-23 $69.66 $70.03 $69.39 $69.40 $66.15 4,033
2018-04-20 $70.00 $70.25 $70.00 $70.25 $66.96 593
2018-04-19 $70.64 $70.73 $70.27 $70.68 $67.37 2,865
2018-04-18 $71.03 $71.55 $70.93 $70.93 $67.61 2,567
2018-04-17 $70.00 $70.35 $69.89 $70.35 $67.05 3,092
2018-04-16 $68.34 $69.10 $68.34 $69.04 $65.80 3,312
2018-04-13 $67.82 $68.13 $67.82 $68.04 $64.85 2,574
2018-04-12 $67.90 $68.21 $67.90 $68.19 $64.99 1,128
2018-04-11 $67.21 $67.83 $67.21 $67.52 $64.36 4,741
2018-04-10 $67.20 $68.35 $67.07 $68.34 $65.14 2,604
2018-04-09 $65.75 $66.83 $65.75 $66.37 $63.26 2,799
2018-04-06 $66.50 $67.11 $65.32 $65.59 $62.52 2,726
2018-04-05 $65.84 $67.77 $65.84 $67.77 $64.59 3,387
2018-04-04 $64.13 $65.74 $63.83 $65.74 $62.66 5,010
2018-04-03 $64.71 $65.41 $64.62 $65.41 $62.34 1,828
2018-04-02 $65.55 $65.55 $63.86 $63.90 $60.91 2,486
2018-03-29 $65.94 $66.43 $65.94 $66.32 $63.21 1,773
2018-03-28 $65.28 $65.39 $64.32 $64.32 $61.31 1,819
2018-03-27 $66.24 $66.29 $65.85 $65.85 $62.76 1,730
2018-03-26 $65.32 $66.25 $65.32 $66.25 $63.15 1,975
2018-03-23 $66.43 $66.67 $65.09 $65.09 $62.04 2,702
2018-03-22 $68.15 $68.15 $66.59 $66.59 $63.47 3,168
2018-03-21 $68.03 $69.43 $68.00 $69.27 $66.02 8,586
2018-03-20 $68.19 $68.19 $67.90 $67.98 $64.79 1,894
2018-03-19 $69.75 $69.75 $67.81 $67.99 $64.80 3,882
2018-03-16 $69.05 $69.36 $69.05 $69.29 $66.02 902
2018-03-15 $69.19 $69.19 $68.69 $68.69 $65.44 990
2018-03-14 $70.49 $70.59 $69.09 $69.21 $65.94 6,179
2018-03-13 $71.71 $71.71 $70.56 $70.56 $67.23 3,996
2018-03-12 $71.12 $71.41 $71.12 $71.41 $68.04 2,025
2018-03-09 $70.37 $71.10 $70.37 $71.10 $67.74 2,546
2018-03-08 $69.85 $69.97 $69.53 $69.67 $66.38 1,112
2018-03-07 $69.96 $70.14 $69.61 $69.98 $66.67 1,862
2018-03-06 $69.46 $69.99 $69.17 $69.99 $66.68 2,330
2018-03-05 $68.16 $69.01 $68.03 $69.01 $65.75 1,515
2018-03-02 $67.08 $68.20 $67.08 $68.20 $64.98 3,198
2018-03-01 $68.28 $68.64 $67.61 $68.16 $64.94 3,093
2018-02-28 $70.02 $70.02 $68.03 $68.03 $64.82 2,404
2018-02-27 $70.10 $70.12 $69.79 $69.79 $66.49 4,775
2018-02-26 $70.66 $70.89 $69.70 $70.28 $66.96 4,018
2018-02-23 $69.95 $70.28 $69.79 $70.24 $66.92 3,058
2018-02-22 $69.17 $69.82 $69.17 $69.33 $66.05 4,805
2018-02-21 $69.29 $69.97 $68.82 $68.82 $65.57 8,262
2018-02-20 $69.33 $70.12 $69.27 $69.34 $66.06 6,149
2018-02-16 $69.35 $70.69 $69.35 $70.03 $66.72 4,163
2018-02-15 $70.02 $70.02 $69.09 $69.66 $66.37 10,473
2018-02-14 $67.24 $69.26 $67.24 $69.14 $65.87 10,938
2018-02-13 $67.62 $67.62 $67.44 $67.57 $64.38 1,383
2018-02-12 $67.19 $67.71 $66.25 $67.25 $64.07 11,593
2018-02-09 $66.37 $66.37 $63.76 $65.81 $62.70 6,029
2018-02-08 $67.28 $67.28 $65.64 $65.72 $62.61 6,089
2018-02-07 $68.41 $68.41 $67.52 $67.68 $64.48 4,745
2018-02-06 $65.17 $68.05 $64.76 $68.04 $64.82 8,374
2018-02-05 $68.74 $69.47 $66.49 $67.08 $63.91 8,126
2018-02-02 $71.09 $71.09 $69.08 $69.16 $65.89 6,380
2018-02-01 $71.88 $71.88 $71.16 $71.27 $67.90 10,244
2018-01-31 $73.58 $73.58 $71.60 $71.95 $68.55 5,046
2018-01-30 $73.00 $73.00 $72.25 $72.33 $68.91 6,265
2018-01-29 $73.92 $73.92 $73.27 $73.38 $69.91 12,533
2018-01-26 $73.91 $74.02 $73.75 $74.02 $70.52 4,156
2018-01-25 $73.82 $74.29 $73.44 $73.84 $70.35 2,834
2018-01-24 $73.94 $73.94 $73.43 $73.62 $70.14 3,107
2018-01-23 $73.00 $73.47 $73.00 $73.41 $69.94 4,537
2018-01-22 $73.13 $73.30 $73.13 $73.30 $69.84 1,829
2018-01-19 $72.48 $73.56 $72.48 $73.40 $69.93 4,885
2018-01-18 $73.07 $73.07 $72.27 $72.40 $68.98 8,495
2018-01-17 $73.31 $73.66 $73.27 $73.49 $70.02 3,911
2018-01-16 $74.62 $74.62 $72.81 $73.05 $69.60 5,454
2018-01-12 $75.26 $75.26 $74.40 $74.50 $70.98 4,765
2018-01-11 $73.72 $75.00 $73.72 $75.00 $71.46 4,445
2018-01-10 $73.12 $73.45 $72.93 $73.34 $69.87 17,603
2018-01-09 $74.10 $74.10 $73.02 $73.02 $69.57 13,024
2018-01-08 $73.92 $74.00 $73.45 $73.86 $70.37 4,076
2018-01-05 $72.95 $73.51 $72.92 $73.51 $70.04 12,573
2018-01-04 $73.18 $73.18 $72.80 $72.91 $69.46 6,537
2018-01-03 $72.14 $72.43 $71.91 $72.43 $69.01 7,141
2018-01-02 $70.66 $72.21 $70.66 $72.21 $68.80 18,799
2017-12-29 $71.24 $71.24 $70.50 $70.66 $67.32 7,424
2017-12-28 $70.34 $70.96 $70.34 $70.96 $67.61 3,540
2017-12-27 $70.43 $70.43 $70.15 $70.30 $66.98 9,918
2017-12-26 $69.91 $70.29 $69.72 $70.23 $66.91 3,761
2017-12-22 $69.90 $70.01 $69.72 $69.94 $66.64 3,401
2017-12-21 $70.13 $70.14 $69.91 $70.01 $66.70 4,416
2017-12-20 $69.58 $70.10 $69.58 $69.89 $66.59 3,143
2017-12-19 $69.47 $69.59 $69.23 $69.27 $66.00 13,149
2017-12-18 $68.39 $69.24 $68.39 $69.22 $65.95 2,515
2017-12-15 $67.66 $68.19 $67.61 $68.10 $64.71 3,186
2017-12-14 $68.37 $68.37 $67.20 $67.20 $63.86 6,585
2017-12-13 $67.92 $68.29 $67.92 $68.29 $64.89 3,250
2017-12-12 $67.88 $68.24 $67.88 $68.18 $64.79 3,552
2017-12-11 $67.81 $68.15 $67.81 $67.96 $64.58 4,695
2017-12-08 $67.75 $67.81 $67.52 $67.53 $64.17 5,933
2017-12-07 $67.05 $67.32 $67.05 $67.24 $63.89 11,308
2017-12-06 $66.77 $66.93 $66.57 $66.76 $63.43 5,111
2017-12-05 $67.30 $67.48 $67.20 $67.20 $63.86 2,503
2017-12-04 $68.09 $68.21 $67.46 $67.46 $64.10 2,183
2017-12-01 $68.04 $68.04 $67.14 $67.76 $64.39 3,386
2017-11-30 $67.96 $68.17 $67.88 $67.90 $64.52 15,629
2017-11-29 $68.09 $68.09 $67.53 $67.55 $64.19 1,360
2017-11-28 $67.61 $68.14 $67.49 $68.14 $64.74 3,158
2017-11-27 $67.73 $67.73 $67.28 $67.50 $64.14 1,216
2017-11-24 $67.76 $67.76 $67.76 $67.76 $64.39 234
2017-11-22 $67.59 $67.61 $67.42 $67.42 $64.06 1,620
2017-11-21 $67.33 $67.38 $67.33 $67.33 $63.98 1,319
2017-11-20 $66.60 $66.89 $66.60 $66.73 $63.41 2,449
2017-11-17 $66.32 $66.94 $66.14 $66.82 $63.49 1,948
2017-11-16 $66.21 $66.38 $66.21 $66.38 $63.08 1,533
2017-11-15 $65.70 $65.70 $65.00 $65.70 $62.43 2,069
2017-11-14 $66.10 $66.17 $65.99 $66.15 $62.86 1,957
2017-11-13 $66.71 $67.10 $66.71 $67.07 $63.73 1,746
2017-11-10 $66.98 $67.00 $66.43 $66.52 $63.21 1,710
2017-11-09 $66.89 $67.15 $66.45 $66.60 $63.28 2,743
2017-11-08 $67.30 $67.49 $67.14 $67.49 $64.13 1,684
2017-11-07 $67.69 $67.75 $67.28 $67.28 $63.93 2,542
2017-11-06 $67.42 $67.72 $67.42 $67.52 $64.16 1,527
2017-11-03 $67.60 $67.60 $67.12 $67.33 $63.97 2,477
2017-11-02 $68.08 $68.08 $67.66 $67.66 $64.29 1,186
2017-11-01 $68.14 $68.22 $67.56 $67.75 $64.38 1,323
2017-10-31 $67.39 $67.60 $67.39 $67.60 $64.24 1,734
2017-10-30 $67.87 $67.87 $67.50 $67.60 $64.23 2,927
2017-10-27 $68.09 $68.09 $67.41 $68.02 $64.63 2,311
2017-10-26 $68.43 $68.57 $68.06 $68.36 $64.95 4,632
2017-10-25 $68.00 $68.13 $67.64 $68.06 $64.67 2,278
2017-10-24 $67.66 $68.06 $67.66 $68.06 $64.67 1,278
2017-10-23 $67.68 $67.83 $67.56 $67.56 $64.20 941
2017-10-20 $67.71 $67.93 $67.71 $67.89 $64.51 4,456
2017-10-19 $67.01 $67.38 $67.01 $67.25 $63.90 1,952
2017-10-18 $67.58 $67.58 $67.43 $67.44 $64.08 1,966
2017-10-17 $67.67 $67.71 $67.37 $67.54 $64.18 4,187
2017-10-16 $67.80 $67.89 $67.51 $67.89 $64.51 3,550
2017-10-13 $67.67 $67.89 $67.62 $67.73 $64.36 3,960
2017-10-12 $66.66 $67.37 $66.66 $67.32 $63.97 2,635
2017-10-11 $66.83 $66.95 $66.67 $66.91 $63.58 2,691
2017-10-10 $66.83 $66.84 $66.67 $66.84 $63.51 3,209
2017-10-09 $66.85 $66.91 $66.69 $66.82 $63.49 3,202
2017-10-06 $67.13 $67.13 $66.85 $67.02 $63.68 3,742
2017-10-05 $67.39 $67.52 $67.23 $67.23 $63.88 1,271
2017-10-04 $66.81 $67.28 $66.81 $66.95 $63.62 7,429
2017-10-03 $67.05 $67.06 $66.57 $66.93 $63.60 12,376
2017-10-02 $65.82 $66.69 $65.82 $66.58 $63.27 3,662
2017-09-29 $65.62 $65.77 $65.36 $65.54 $62.28 5,113
2017-09-28 $65.32 $65.57 $65.00 $65.47 $62.21 25,057
2017-09-27 $65.25 $65.31 $64.84 $65.13 $61.89 21,238
2017-09-26 $64.92 $65.09 $64.89 $65.02 $61.79 1,122
2017-09-25 $65.19 $65.19 $64.79 $64.80 $61.58 1,414
2017-09-22 $65.22 $65.24 $65.00 $65.17 $61.92 1,368
2017-09-21 $65.30 $65.57 $65.28 $65.28 $62.04 1,733
2017-09-20 $65.65 $65.80 $65.37 $65.58 $62.32 2,118
2017-09-19 $64.92 $65.26 $64.90 $65.26 $62.01 1,985
2017-09-18 $64.38 $64.84 $64.38 $64.84 $61.61 1,502
2017-09-15 $64.24 $64.32 $63.92 $64.32 $61.00 1,927
2017-09-14 $64.08 $64.08 $63.76 $64.03 $60.72 2,327
2017-09-13 $64.14 $64.27 $64.08 $64.10 $60.79 1,968
2017-09-12 $64.01 $64.34 $64.01 $64.34 $61.01 4,136
2017-09-11 $63.95 $64.04 $63.95 $64.02 $60.71 1,704
2017-09-08 $63.43 $63.43 $63.08 $63.18 $59.92 2,808
2017-09-07 $63.54 $63.57 $63.12 $63.57 $60.29 3,752
2017-09-06 $63.37 $63.44 $63.06 $63.30 $60.03 2,999
2017-09-05 $63.93 $63.93 $62.89 $63.10 $59.84 4,140
2017-09-01 $63.06 $63.77 $63.06 $63.77 $60.48 2,577
2017-08-31 $62.71 $63.20 $62.71 $63.17 $59.91 6,326
2017-08-30 $62.08 $62.56 $62.08 $62.55 $59.32 2,541
2017-08-29 $61.95 $62.23 $61.64 $62.23 $59.02 2,376
2017-08-28 $62.06 $62.31 $61.95 $62.19 $58.98 2,073
2017-08-25 $61.90 $61.90 $61.90 $61.90 $58.70 342
2017-08-24 $61.69 $61.98 $61.69 $61.98 $58.78 2,103
2017-08-23 $61.83 $61.95 $61.83 $61.95 $58.75 1,487
2017-08-22 $60.98 $61.63 $60.98 $61.62 $58.44 2,166
2017-08-21 $60.43 $60.93 $60.43 $60.78 $57.64 2,909
2017-08-18 $60.52 $60.91 $60.34 $60.82 $57.68 2,630
2017-08-17 $61.69 $61.69 $60.62 $60.62 $57.49 3,054
2017-08-16 $61.26 $62.00 $61.26 $61.79 $58.60 2,595
2017-08-15 $61.35 $61.35 $60.96 $61.27 $58.11 4,426
2017-08-14 $60.99 $61.34 $60.99 $61.34 $58.17 1,931
2017-08-11 $60.67 $60.68 $60.42 $60.68 $57.55 2,974
2017-08-10 $61.42 $61.42 $60.93 $60.93 $57.79 1,831
2017-08-09 $61.63 $61.63 $61.41 $61.41 $58.24 1,323
2017-08-08 $62.62 $62.74 $61.77 $61.97 $58.77 6,680
2017-08-07 $62.74 $62.75 $62.60 $62.60 $59.37 2,099
2017-08-04 $62.56 $62.60 $62.52 $62.52 $59.29 2,286
2017-08-03 $62.22 $62.47 $61.93 $62.15 $58.94 8,412
2017-08-02 $62.12 $62.67 $62.12 $62.66 $59.42 3,056
2017-08-01 $62.44 $62.65 $62.18 $62.65 $59.41 2,619
2017-07-31 $62.38 $62.83 $62.31 $62.58 $59.35 4,198
2017-07-28 $63.00 $63.00 $62.32 $62.38 $59.16 2,089
2017-07-27 $63.37 $63.59 $62.82 $62.97 $59.72 1,479
2017-07-26 $63.90 $63.90 $63.49 $63.49 $60.21 2,453
2017-07-25 $63.43 $64.08 $63.43 $63.83 $60.54 4,650
2017-07-24 $62.72 $62.92 $62.59 $62.84 $59.60 2,348
2017-07-21 $63.08 $63.13 $62.99 $63.04 $59.79 3,031
2017-07-20 $63.30 $63.38 $63.19 $63.32 $60.05 1,834
2017-07-19 $63.27 $63.74 $63.18 $63.64 $60.35 2,415
2017-07-18 $63.03 $63.05 $63.02 $63.05 $59.79 732
2017-07-17 $63.18 $63.45 $63.18 $63.45 $60.17 1,949
2017-07-14 $62.43 $63.18 $62.43 $63.09 $59.83 2,458
2017-07-13 $62.38 $62.80 $62.16 $62.80 $59.55 2,184
2017-07-12 $62.00 $62.52 $62.00 $62.39 $59.17 7,943
2017-07-11 $61.59 $61.72 $61.34 $61.67 $58.48 1,356
2017-07-10 $61.27 $61.69 $61.27 $61.50 $58.32 4,912
2017-07-07 $60.61 $61.05 $60.61 $60.93 $57.79 1,397
2017-07-06 $60.98 $61.27 $60.86 $60.90 $57.76 9,155
2017-07-05 $61.93 $61.93 $60.91 $61.19 $58.03 9,140
2017-07-03 $61.66 $61.66 $61.34 $61.36 $58.19 4,532
2017-06-30 $61.00 $61.48 $61.00 $61.25 $58.09 970
2017-06-29 $60.63 $60.72 $60.55 $60.72 $57.59 1,470
2017-06-28 $60.37 $61.30 $60.37 $61.27 $58.10 2,716
2017-06-27 $60.25 $60.76 $60.12 $60.33 $57.21 8,753
2017-06-26 $60.20 $60.35 $60.00 $60.18 $57.07 3,645
2017-06-23 $59.82 $60.55 $59.82 $60.30 $57.19 2,019
2017-06-22 $59.68 $60.02 $59.54 $59.90 $56.81 4,962
2017-06-21 $60.42 $60.42 $59.85 $59.85 $56.76 1,620
2017-06-20 $60.22 $60.39 $60.18 $60.23 $57.12 5,267
2017-06-19 $60.33 $60.83 $60.33 $60.64 $57.51 2,737
2017-06-16 $59.70 $59.86 $59.69 $59.86 $56.76 2,248
2017-06-15 $60.19 $60.19 $59.71 $59.72 $56.57 2,531
2017-06-14 $61.34 $61.34 $60.59 $60.60 $57.40 22,086
2017-06-13 $61.03 $61.80 $61.03 $61.69 $58.44 7,658
2017-06-12 $61.24 $61.90 $61.04 $61.04 $57.82 9,479
2017-06-09 $60.93 $61.46 $60.93 $61.46 $58.22 1,809
2017-06-08 $60.06 $60.99 $60.06 $60.80 $57.60 35,337
2017-06-07 $60.50 $60.50 $59.81 $60.06 $56.90 2,510
2017-06-06 $60.06 $60.44 $60.01 $60.22 $57.05 3,181
2017-06-05 $60.42 $60.78 $60.42 $60.59 $57.40 3,495
2017-06-02 $60.62 $61.00 $60.62 $60.75 $57.55 9,464
2017-06-01 $60.16 $60.57 $60.00 $60.52 $57.33 4,086
2017-05-31 $60.03 $60.03 $59.22 $59.99 $56.83 5,168
2017-05-30 $60.14 $60.26 $59.71 $60.13 $56.96 7,843
2017-05-26 $60.30 $60.30 $60.00 $60.26 $57.09 3,720
2017-05-25 $60.57 $60.90 $60.05 $60.38 $57.20 3,802
2017-05-24 $61.06 $61.06 $60.20 $60.37 $57.19 1,333
2017-05-23 $60.22 $60.66 $60.01 $60.55 $57.36 6,949
2017-05-22 $60.18 $60.18 $59.73 $60.08 $56.92 7,623
2017-05-19 $59.33 $60.22 $59.33 $59.84 $56.69 4,456
2017-05-18 $59.16 $59.34 $58.94 $59.13 $56.01 10,314
2017-05-17 $60.12 $60.20 $59.48 $59.59 $56.45 12,747
2017-05-16 $60.83 $61.04 $60.67 $60.89 $57.68 8,090
2017-05-15 $59.29 $60.93 $59.29 $60.71 $57.51 6,488
2017-05-12 $59.83 $59.97 $59.71 $59.79 $56.64 32,812
2017-05-11 $60.32 $60.32 $59.60 $59.90 $56.75 5,975
2017-05-10 $59.64 $60.42 $59.64 $60.42 $57.24 3,796
2017-05-09 $59.88 $59.88 $59.57 $59.60 $56.46 13,998
2017-05-08 $60.14 $60.14 $59.74 $59.80 $56.65 2,907
2017-05-05 $59.94 $60.39 $59.86 $60.39 $57.21 2,604
2017-05-04 $59.78 $59.78 $59.45 $59.63 $56.49 3,423
2017-05-03 $60.86 $60.86 $59.90 $59.90 $56.75 6,361
2017-05-02 $61.26 $61.26 $60.73 $61.06 $57.84 4,938
2017-05-01 $61.07 $61.57 $61.07 $61.38 $58.15 2,997
2017-04-28 $62.14 $62.14 $61.30 $61.43 $58.19 2,387
2017-04-27 $61.82 $62.14 $61.44 $62.08 $58.81 2,214
2017-04-26 $62.01 $62.52 $61.86 $62.20 $58.93 2,608
2017-04-25 $62.70 $62.94 $62.39 $62.83 $59.52 6,255
2017-04-24 $62.00 $62.34 $61.89 $62.26 $58.98 8,037
2017-04-21 $61.39 $61.39 $60.97 $61.07 $57.85 1,680
2017-04-20 $60.28 $61.24 $60.28 $61.15 $57.93 10,589
2017-04-19 $60.27 $60.44 $59.75 $59.87 $56.71 8,026
2017-04-18 $59.49 $59.92 $59.44 $59.92 $56.76 10,632
2017-04-17 $59.61 $59.80 $59.40 $59.80 $56.65 6,520
2017-04-13 $61.30 $61.30 $59.43 $59.57 $56.43 3,907
2017-04-12 $61.91 $61.91 $60.43 $60.49 $57.30 3,305
2017-04-11 $61.46 $62.21 $61.34 $62.08 $58.81 10,999
2017-04-10 $61.99 $61.99 $61.49 $61.79 $58.54 10,866
2017-04-07 $61.22 $62.10 $61.22 $62.01 $58.74 8,478
2017-04-06 $61.30 $61.86 $61.30 $61.74 $58.49 7,588
2017-04-05 $62.50 $62.81 $61.16 $61.24 $58.01 24,977
2017-04-04 $61.36 $61.88 $61.36 $61.85 $58.59 16,362
2017-04-03 $62.16 $62.17 $61.20 $61.46 $58.22 5,443
2017-03-31 $61.37 $62.15 $61.37 $61.83 $58.57 13,767
2017-03-30 $61.10 $61.52 $61.10 $61.44 $58.20 1,468
2017-03-29 $61.21 $61.29 $61.01 $61.01 $57.80 12,638
2017-03-28 $60.12 $61.30 $60.12 $61.30 $58.07 7,092
2017-03-27 $59.00 $60.36 $58.83 $60.29 $57.11 11,986
2017-03-24 $61.16 $61.16 $59.90 $59.90 $56.75 5,278
2017-03-23 $60.35 $61.29 $60.35 $60.94 $57.73 11,993
2017-03-22 $60.04 $60.80 $60.04 $60.72 $57.52 5,661
2017-03-21 $62.05 $62.05 $60.23 $60.23 $57.06 7,984
2017-03-20 $62.50 $62.60 $62.01 $62.58 $59.28 7,273
2017-03-17 $63.03 $63.23 $62.58 $62.66 $59.36 6,848
2017-03-16 $63.20 $63.20 $62.43 $62.43 $59.14 10,120
2017-03-15 $61.45 $62.87 $61.42 $62.72 $59.42 5,496
2017-03-14 $60.82 $60.98 $60.68 $60.96 $57.75 23,631
2017-03-13 $60.86 $61.23 $60.86 $61.22 $58.00 5,816
2017-03-10 $60.80 $60.81 $60.20 $60.56 $57.37 7,120
2017-03-09 $60.52 $60.73 $59.97 $60.31 $57.13 10,265
2017-03-08 $61.30 $61.32 $60.72 $60.72 $57.52 6,554
2017-03-07 $62.56 $62.56 $61.38 $61.38 $58.15 15,266
2017-03-06 $62.90 $62.90 $62.03 $62.45 $59.16 18,316
2017-03-03 $63.11 $63.24 $62.79 $63.17 $59.84 3,186
2017-03-02 $65.30 $65.30 $62.90 $62.90 $59.59 12,571
2017-03-01 $64.56 $64.81 $64.22 $64.56 $61.16 128,836
2017-02-28 $63.26 $63.43 $62.71 $62.98 $59.66 6,587
2017-02-27 $62.64 $63.15 $62.34 $63.10 $59.78 5,439
2017-02-24 $62.17 $62.86 $61.73 $62.44 $59.15 13,943
2017-02-23 $64.76 $64.85 $62.52 $62.63 $59.33 11,305
2017-02-22 $64.72 $64.72 $64.25 $64.48 $61.08 10,697
2017-02-21 $64.50 $64.89 $64.50 $64.87 $61.45 9,560
2017-02-17 $63.82 $64.21 $63.80 $64.04 $60.67 6,405
2017-02-16 $64.22 $64.22 $63.64 $63.91 $60.54 8,645
2017-02-15 $63.75 $64.24 $63.75 $64.20 $60.82 15,460
2017-02-14 $63.75 $63.75 $63.37 $63.74 $60.38 5,724
2017-02-13 $63.56 $64.23 $63.56 $63.87 $60.51 6,780
2017-02-10 $62.64 $63.06 $62.44 $62.89 $59.58 11,320
2017-02-09 $62.04 $62.31 $61.00 $62.31 $59.03 8,810
2017-02-08 $60.46 $60.86 $60.14 $60.86 $57.65 10,347
2017-02-07 $60.91 $60.91 $60.30 $60.30 $57.12 9,665
2017-02-06 $60.85 $61.02 $60.49 $60.94 $57.73 11,001
2017-02-03 $60.85 $61.02 $60.50 $61.00 $57.79 4,826
2017-02-02 $61.10 $61.10 $60.52 $60.83 $57.63 5,984
2017-02-01 $60.26 $60.79 $59.99 $60.77 $57.57 5,675
2017-01-31 $60.03 $60.42 $59.68 $60.41 $57.23 5,300
2017-01-30 $61.88 $61.88 $59.54 $60.37 $57.19 6,711
2017-01-27 $61.65 $61.65 $61.01 $61.17 $57.95 18,588
2017-01-26 $63.34 $63.34 $60.81 $61.32 $58.09 29,705
2017-01-25 $61.43 $61.43 $60.67 $61.38 $58.15 43,333
2017-01-24 $60.99 $61.38 $60.73 $61.27 $58.04 13,544
2017-01-23 $60.00 $60.00 $59.51 $59.87 $56.72 11,898
2017-01-20 $59.78 $60.11 $59.55 $59.84 $56.69 81,742
2017-01-19 $60.31 $60.34 $59.27 $59.57 $56.43 85,619
2017-01-18 $59.68 $60.49 $59.57 $60.49 $57.30 4,509
2017-01-17 $59.88 $60.06 $59.47 $59.56 $56.43 14,100
2017-01-13 $60.17 $60.89 $60.09 $60.19 $57.02 6,844
2017-01-12 $61.05 $61.05 $59.64 $60.36 $57.18 11,235
2017-01-11 $60.88 $61.34 $60.62 $61.34 $58.11 3,841
2017-01-10 $60.08 $60.78 $60.08 $60.78 $57.58 6,248
2017-01-09 $60.11 $60.22 $59.42 $59.63 $56.49 27,824
2017-01-06 $60.90 $60.90 $60.25 $60.35 $57.17 13,314
2017-01-05 $61.18 $61.46 $60.39 $60.81 $57.61 40,957
2017-01-04 $60.44 $61.48 $60.44 $61.43 $58.19 16,594
2017-01-03 $60.11 $60.44 $59.37 $59.73 $56.58 11,593
2016-12-30 $61.04 $61.04 $59.22 $59.22 $56.10 15,981
2016-12-29 $60.00 $60.04 $59.66 $60.03 $56.86 11,090
2016-12-28 $60.63 $60.63 $59.63 $59.69 $56.55 7,242
2016-12-27 $60.42 $60.69 $60.35 $60.69 $57.49 5,897
2016-12-23 $60.08 $60.19 $59.81 $60.18 $57.01 4,418
2016-12-22 $60.63 $60.63 $59.74 $59.93 $56.77 15,452
2016-12-21 $61.14 $61.24 $60.58 $60.64 $57.45 46,742
2016-12-20 $61.23 $61.23 $60.75 $61.03 $57.82 46,555
2016-12-19 $60.89 $60.90 $60.56 $60.86 $57.65 61,390
2016-12-16 $61.57 $61.57 $60.64 $60.64 $57.45 9,545
2016-12-15 $61.31 $61.81 $60.82 $61.54 $57.96 22,745
2016-12-14 $61.60 $62.20 $61.40 $61.43 $57.85 22,879
2016-12-13 $62.01 $62.22 $61.68 $61.97 $58.36 11,068
2016-12-12 $63.05 $63.05 $61.90 $61.98 $58.37 8,487
2016-12-09 $63.71 $63.71 $62.51 $62.66 $59.01 11,329
2016-12-08 $62.87 $63.50 $62.86 $63.38 $59.69 12,767
2016-12-07 $62.07 $62.71 $61.88 $62.60 $58.95 18,059
2016-12-06 $61.57 $61.93 $61.21 $61.85 $58.25 36,808
2016-12-05 $60.81 $61.62 $60.81 $61.57 $57.98 84,397
2016-12-02 $60.27 $60.56 $60.09 $60.39 $56.87 22,761
2016-12-01 $60.51 $60.51 $59.84 $59.98 $56.49 28,121
2016-11-30 $60.40 $60.57 $60.13 $60.16 $56.66 90,472
2016-11-29 $59.38 $60.25 $59.38 $59.92 $56.43 6,252
2016-11-28 $60.06 $60.06 $59.48 $59.69 $56.21 6,216
2016-11-25 $60.14 $60.14 $59.94 $60.12 $56.62 1,840
2016-11-23 $59.91 $60.08 $59.59 $59.98 $56.49 13,182
2016-11-22 $59.61 $60.02 $59.45 $59.95 $56.46 19,603
2016-11-21 $58.90 $59.26 $58.85 $59.26 $55.81 21,237
2016-11-18 $58.57 $58.67 $58.28 $58.67 $55.25 117,779
2016-11-17 $58.58 $58.78 $58.28 $58.47 $55.07 16,693
2016-11-16 $58.18 $58.38 $57.93 $58.35 $54.95 11,198
2016-11-15 $57.74 $58.49 $57.65 $58.31 $54.91 130,876
2016-11-14 $57.08 $57.68 $57.00 $57.67 $54.31 21,624
2016-11-11 $56.72 $57.07 $56.34 $56.68 $53.38 25,679
2016-11-10 $57.25 $57.46 $56.92 $56.98 $53.66 54,603
2016-11-09 $55.61 $57.08 $55.40 $56.84 $53.53 467,461
2016-11-08 $55.28 $55.92 $55.26 $55.70 $52.46 249,855
2016-11-07 $55.66 $55.85 $55.29 $55.67 $52.43 618,066
2016-11-04 $54.36 $55.07 $54.36 $54.63 $51.45 8,583
2016-11-03 $54.23 $54.62 $54.00 $54.45 $51.28 11,564
2016-11-02 $54.53 $54.71 $54.04 $54.05 $50.90 20,714
2016-11-01 $55.00 $55.43 $54.30 $54.67 $51.49 25,601
2016-10-31 $54.76 $55.03 $54.70 $55.00 $51.80 18,054
2016-10-28 $55.02 $55.24 $54.63 $54.76 $51.57 5,782
2016-10-27 $54.87 $55.00 $54.72 $54.74 $51.55 16,374
2016-10-26 $55.39 $55.43 $55.06 $55.22 $52.00 12,876
2016-10-25 $56.00 $56.00 $55.58 $55.66 $52.42 9,633
2016-10-24 $56.43 $56.43 $55.90 $56.06 $52.80 5,908
2016-10-21 $55.58 $55.85 $55.58 $55.85 $52.60 5,778
2016-10-20 $55.65 $56.13 $55.65 $56.03 $52.77 5,686
2016-10-19 $55.89 $56.28 $55.61 $56.22 $52.95 17,824
2016-10-18 $55.61 $55.77 $55.37 $55.63 $52.39 23,827
2016-10-17 $54.86 $55.17 $54.86 $54.94 $51.74 10,107
2016-10-14 $55.22 $55.29 $54.75 $54.81 $51.62 8,531
2016-10-13 $54.31 $55.05 $54.25 $54.77 $51.58 17,914
2016-10-12 $55.27 $55.35 $55.04 $55.26 $52.04 7,567
2016-10-11 $55.70 $55.70 $54.94 $55.18 $51.97 26,684
2016-10-10 $56.34 $56.86 $56.29 $56.31 $53.03 12,199
2016-10-07 $56.99 $56.99 $55.72 $56.00 $52.74 12,852
2016-10-06 $56.10 $56.87 $56.10 $56.81 $53.50 13,851
2016-10-05 $56.63 $56.68 $56.36 $56.45 $53.16 25,677
2016-10-04 $57.29 $57.42 $56.19 $56.22 $52.95 14,435
2016-10-03 $57.88 $58.00 $57.43 $57.51 $54.16 93,433
2016-09-30 $58.16 $58.32 $57.70 $58.04 $54.66 15,648
2016-09-29 $58.67 $58.71 $57.43 $57.66 $54.30 30,197
2016-09-28 $57.60 $58.51 $56.94 $58.51 $55.10 12,761
2016-09-27 $56.71 $57.16 $56.41 $57.10 $53.78 5,219
2016-09-26 $57.63 $57.66 $57.13 $57.13 $53.80 5,463
2016-09-23 $57.53 $57.72 $56.96 $57.08 $53.76 61,008
2016-09-22 $58.11 $58.18 $57.28 $57.52 $54.17 56,328
2016-09-21 $56.22 $57.18 $56.05 $57.16 $53.83 14,829
2016-09-20 $55.40 $55.64 $55.30 $55.37 $52.15 23,385
2016-09-19 $54.87 $55.81 $54.87 $55.53 $52.30 14,422
2016-09-16 $53.84 $54.99 $53.84 $54.73 $51.54 6,444
2016-09-15 $54.39 $55.22 $54.21 $55.05 $51.76 28,561
2016-09-14 $54.52 $54.95 $54.27 $54.46 $51.21 8,755
2016-09-13 $55.08 $55.20 $54.06 $54.51 $51.25 25,730
2016-09-12 $55.40 $56.39 $54.98 $56.24 $52.88 29,917
2016-09-09 $57.78 $57.78 $55.46 $55.60 $52.28 19,922
2016-09-08 $58.99 $58.99 $58.35 $58.44 $54.95 7,127
2016-09-07 $58.81 $58.94 $58.44 $58.91 $55.39 10,671
2016-09-06 $58.49 $59.05 $58.28 $59.05 $55.53 16,261
2016-09-02 $57.77 $58.16 $57.75 $58.15 $54.68 9,431
2016-09-01 $57.24 $57.57 $56.35 $57.57 $54.14 9,966
2016-08-31 $57.24 $57.32 $56.91 $57.26 $53.84 10,129
2016-08-30 $58.33 $58.46 $57.38 $57.62 $54.18 10,936
2016-08-29 $57.71 $58.48 $57.71 $58.32 $54.84 3,450
2016-08-26 $58.10 $58.61 $57.21 $57.41 $53.98 11,217
2016-08-25 $57.02 $58.04 $56.93 $57.71 $54.26 14,611
2016-08-24 $58.78 $58.78 $57.08 $57.14 $53.73 9,400
2016-08-23 $59.16 $59.47 $59.02 $59.03 $55.50 15,106
2016-08-22 $58.29 $58.76 $58.06 $58.74 $55.23 8,716
2016-08-19 $58.64 $58.83 $58.39 $58.61 $55.11 20,141
2016-08-18 $58.92 $59.24 $58.75 $59.19 $55.66 6,330
2016-08-17 $58.89 $59.38 $58.30 $58.65 $55.15 16,982
2016-08-16 $59.62 $59.66 $58.92 $58.92 $55.40 16,912
2016-08-15 $58.84 $59.77 $58.84 $59.59 $56.03 12,310
2016-08-12 $59.66 $59.66 $58.40 $58.52 $55.03 19,814
2016-08-11 $59.81 $60.01 $59.59 $59.59 $56.03 7,855
2016-08-10 $60.29 $60.29 $59.50 $59.77 $56.20 20,132
2016-08-09 $60.67 $61.04 $60.25 $60.34 $56.73 74,412
2016-08-08 $60.70 $60.96 $60.63 $60.63 $57.01 29,482
2016-08-05 $60.32 $60.85 $60.25 $60.59 $56.97 6,537
2016-08-04 $60.15 $60.62 $60.14 $60.40 $56.79 22,888
2016-08-03 $59.63 $60.20 $59.20 $60.08 $56.49 8,209
2016-08-02 $60.38 $60.38 $59.30 $59.69 $56.13 28,779
2016-08-01 $60.33 $60.33 $59.71 $60.14 $56.55 10,483
2016-07-29 $59.94 $60.74 $59.79 $60.43 $56.82 23,425
2016-07-28 $60.08 $60.48 $59.91 $60.34 $56.74 14,784
2016-07-27 $59.88 $60.45 $59.14 $59.94 $56.36 14,027
2016-07-26 $58.08 $59.38 $58.08 $59.29 $55.75 29,635
2016-07-25 $58.30 $58.30 $57.71 $57.92 $54.46 12,362
2016-07-22 $58.26 $58.61 $57.89 $58.57 $55.07 9,400
2016-07-21 $58.64 $59.01 $58.27 $58.58 $55.08 6,152
2016-07-20 $58.18 $58.84 $57.59 $58.47 $54.98 18,372
2016-07-19 $59.38 $59.54 $58.63 $58.84 $55.33 8,304
2016-07-18 $59.30 $59.70 $58.93 $59.70 $56.13 10,513
2016-07-15 $59.24 $59.57 $59.15 $59.41 $55.86 23,787
2016-07-14 $58.89 $59.30 $58.89 $59.17 $55.64 18,716
2016-07-13 $58.80 $58.82 $58.06 $58.69 $55.18 14,732
2016-07-12 $57.77 $58.80 $57.77 $58.38 $54.89 22,999
2016-07-11 $56.56 $57.27 $56.56 $57.18 $53.76 84,778
2016-07-08 $55.11 $56.40 $55.11 $56.33 $52.97 16,276
2016-07-07 $54.62 $55.23 $54.24 $54.61 $51.35 17,380
2016-07-06 $53.54 $54.55 $53.54 $54.55 $51.29 11,128
2016-07-05 $54.46 $54.46 $53.44 $53.73 $50.52 24,851
2016-07-01 $54.47 $54.98 $54.40 $54.87 $51.59 12,380
2016-06-30 $52.61 $53.81 $52.61 $53.81 $50.59 7,706
2016-06-29 $52.05 $52.67 $52.05 $52.60 $49.46 7,293
2016-06-28 $51.45 $51.52 $51.07 $51.52 $48.44 12,433
2016-06-27 $52.39 $52.39 $50.64 $50.86 $47.82 18,614
2016-06-24 $53.86 $53.99 $52.60 $52.71 $49.57 12,669
2016-06-23 $54.78 $55.34 $54.78 $55.28 $51.98 20,665
2016-06-22 $54.42 $54.49 $54.23 $54.40 $51.15 4,240
2016-06-21 $54.87 $54.87 $54.25 $54.54 $51.28 7,673
2016-06-20 $55.00 $55.33 $54.90 $54.90 $51.62 7,812
2016-06-17 $54.08 $54.70 $54.06 $54.24 $51.00 17,876
2016-06-16 $54.09 $54.16 $53.52 $54.16 $50.81 15,767
2016-06-15 $54.06 $54.64 $54.06 $54.30 $50.94 9,308
2016-06-14 $53.81 $54.05 $53.22 $53.62 $50.30 7,099
2016-06-13 $54.67 $54.68 $54.18 $54.18 $50.83 7,942
2016-06-10 $54.94 $55.02 $54.62 $54.77 $51.38 41,311
2016-06-09 $55.44 $55.44 $54.98 $55.16 $51.75 24,872
2016-06-08 $55.33 $55.97 $55.33 $55.80 $52.35 12,966
2016-06-07 $54.73 $55.11 $54.63 $54.86 $51.46 18,878
2016-06-06 $54.26 $54.74 $54.26 $54.74 $51.35 10,963
2016-06-03 $53.68 $54.07 $53.65 $54.06 $50.71 7,786
2016-06-02 $52.83 $53.36 $52.83 $53.36 $50.06 16,626
2016-06-01 $52.58 $53.16 $52.40 $53.13 $49.84 24,417
2016-05-31 $53.12 $53.49 $52.92 $53.10 $49.81 12,965
2016-05-27 $52.93 $53.16 $52.84 $52.95 $49.67 4,858
2016-05-26 $53.69 $53.69 $52.82 $53.08 $49.79 17,250
2016-05-25 $52.49 $53.31 $52.49 $53.21 $49.92 12,365
2016-05-24 $52.51 $52.51 $52.30 $52.36 $49.12 8,403
2016-05-23 $51.90 $52.45 $51.68 $52.27 $49.03 13,118
2016-05-20 $51.92 $51.92 $51.66 $51.79 $48.58 20,826
2016-05-19 $51.10 $51.63 $50.84 $51.63 $48.43 25,617
2016-05-18 $52.40 $52.60 $51.32 $51.32 $48.14 28,180
2016-05-17 $52.67 $53.39 $52.51 $52.69 $49.43 24,576
2016-05-16 $52.59 $53.29 $52.59 $53.06 $49.78 9,309
2016-05-13 $52.58 $52.84 $52.21 $52.29 $49.05 36,298
2016-05-12 $53.55 $53.57 $52.51 $52.70 $49.44 10,751
2016-05-11 $52.99 $53.21 $52.75 $52.75 $49.48 8,996
2016-05-10 $51.74 $52.70 $51.74 $52.70 $49.44 9,257
2016-05-09 $53.20 $53.20 $51.50 $51.60 $48.41 8,933
2016-05-06 $52.94 $53.44 $52.67 $53.27 $49.97 9,937
2016-05-05 $53.29 $53.33 $52.60 $52.78 $49.51 8,254
2016-05-04 $53.02 $53.47 $52.67 $52.90 $49.63 31,372
2016-05-03 $54.58 $54.58 $53.06 $53.29 $49.99 35,607
2016-05-02 $55.40 $55.40 $54.05 $54.70 $51.31 48,231
2016-04-29 $54.49 $54.58 $53.99 $54.45 $51.08 24,052
2016-04-28 $54.60 $55.26 $54.23 $54.32 $50.95 14,099
2016-04-27 $54.17 $54.76 $54.01 $54.63 $51.25 21,208
2016-04-26 $53.47 $54.12 $53.11 $54.12 $50.77 23,220
2016-04-25 $53.77 $53.77 $53.04 $53.27 $49.97 17,768
2016-04-22 $53.95 $54.49 $53.87 $53.90 $50.56 15,719
2016-04-21 $54.34 $54.59 $53.84 $53.98 $50.64 25,897
2016-04-20 $54.37 $54.59 $53.95 $54.16 $50.81 59,026
2016-04-19 $53.53 $54.41 $53.53 $54.39 $51.02 17,901
2016-04-18 $52.83 $53.07 $52.26 $53.00 $49.72 74,315
2016-04-15 $52.18 $52.73 $51.98 $52.62 $49.36 45,994
2016-04-14 $52.49 $52.51 $52.04 $52.23 $49.00 47,150
2016-04-13 $51.87 $52.48 $51.87 $52.45 $49.20 47,532
2016-04-12 $51.12 $51.64 $50.75 $51.59 $48.40 20,059
2016-04-11 $50.59 $51.14 $50.59 $50.86 $47.71 47,064
2016-04-08 $50.03 $50.61 $50.01 $50.15 $47.05 41,220
2016-04-07 $50.28 $50.29 $49.49 $49.62 $46.55 52,932
2016-04-06 $50.07 $50.39 $49.50 $50.36 $47.24 1,166,745
2016-04-05 $49.91 $50.21 $49.74 $49.88 $46.79 322,543
2016-04-04 $50.57 $50.68 $50.02 $50.02 $46.92 1,044,469
2016-04-01 $49.61 $50.34 $49.61 $50.34 $47.22 1,913
2016-03-31 $50.22 $50.22 $50.07 $50.07 $46.97 621
2016-03-30 $50.29 $50.55 $50.29 $50.31 $47.19 1,239
2016-03-29 $49.24 $50.08 $49.24 $50.08 $46.98 917
2016-03-28 $49.43 $49.45 $49.23 $49.38 $46.32 7,316
2016-03-24 $48.90 $48.90 $48.90 $48.90 $45.87 199
2016-03-23 $49.35 $49.35 $49.12 $49.17 $46.13 2,599
2016-03-22 $49.29 $49.90 $49.29 $49.73 $46.65 7,467
2016-03-21 $49.45 $49.64 $49.33 $49.64 $46.57 1,534
2016-03-18 $49.80 $49.93 $49.43 $49.45 $46.39 1,554
2016-03-17 $49.45 $49.47 $49.45 $49.45 $46.33 1,555
2016-03-16 $47.69 $47.99 $47.66 $47.98 $44.95 4,977
2016-03-15 $47.37 $47.66 $47.37 $47.57 $44.57 1,997
2016-03-14 $47.91 $47.98 $47.91 $47.98 $44.95 434
2016-03-11 $48.17 $48.17 $48.17 $48.17 $45.13 360
2016-03-10 $47.47 $47.47 $46.97 $47.33 $44.34 1,096
2016-03-09 $46.72 $46.93 $46.72 $46.87 $43.91 857
2016-03-08 $47.11 $47.11 $46.37 $46.54 $43.60 12,359
2016-03-07 $47.41 $47.43 $47.28 $47.41 $44.41 1,012
2016-03-04 $47.03 $47.52 $46.64 $47.23 $44.25 10,654
2016-03-03 $46.59 $46.78 $46.37 $46.78 $43.83 1,076
2016-03-02 $45.93 $46.17 $45.80 $46.17 $43.26 1,227
2016-03-01 $44.97 $45.91 $44.97 $45.89 $43.00 1,360
2016-02-29 $45.35 $45.35 $45.27 $45.27 $42.41 326
2016-02-26 $45.25 $45.25 $45.01 $45.01 $42.17 982
2016-02-25 $43.91 $44.29 $43.90 $44.29 $41.50 2,234
2016-02-24 $42.75 $43.94 $42.75 $43.94 $41.16 1,058
2016-02-23 $44.22 $44.22 $43.44 $43.57 $40.82 2,758
2016-02-22 $44.61 $44.70 $44.55 $44.55 $41.74 11,652
2016-02-19 $44.05 $44.05 $43.72 $43.94 $41.17 3,720
2016-02-18 $44.05 $44.22 $44.05 $44.17 $41.39 1,926
2016-02-17 $44.35 $44.69 $44.35 $44.51 $41.70 1,695
2016-02-16 $42.72 $43.74 $42.72 $43.74 $40.98 5,476
2016-02-12 $42.29 $43.04 $42.17 $43.04 $40.33 4,398
2016-02-11 $42.20 $42.20 $41.68 $42.05 $39.40 4,016
2016-02-10 $43.33 $43.64 $42.95 $42.95 $40.24 2,803
2016-02-09 $42.92 $43.63 $42.92 $43.39 $40.65 3,032
2016-02-08 $43.27 $43.29 $42.44 $43.00 $40.29 2,640
2016-02-05 $44.89 $44.89 $44.06 $44.06 $41.28 1,497
2016-02-04 $44.39 $45.10 $44.39 $44.74 $41.92 1,444
2016-02-03 $42.89 $44.06 $42.80 $44.06 $41.28 3,529
2016-02-02 $43.30 $43.48 $43.22 $43.29 $40.56 3,221
2016-02-01 $43.92 $44.04 $43.77 $44.04 $41.26 2,249
2016-01-29 $43.21 $44.20 $43.21 $44.20 $41.41 1,759
2016-01-28 $43.28 $43.28 $42.68 $42.90 $40.19 3,597
2016-01-27 $43.23 $43.38 $42.59 $42.59 $39.90 870
2016-01-26 $42.84 $43.24 $42.84 $43.17 $40.44 3,205
2016-01-25 $43.47 $43.47 $42.48 $42.48 $39.80 3,332
2016-01-22 $43.98 $43.98 $43.52 $43.73 $40.97 2,943
2016-01-21 $42.82 $43.20 $42.73 $42.99 $40.28 4,143
2016-01-20 $41.87 $43.07 $41.46 $42.77 $40.07 4,902
2016-01-19 $43.93 $43.93 $42.65 $42.65 $39.96 4,277
2016-01-15 $43.27 $43.49 $42.96 $43.45 $40.70 51,974
2016-01-14 $43.73 $44.62 $43.57 $44.45 $41.65 3,173
2016-01-13 $44.86 $44.86 $43.64 $43.64 $40.89 677
2016-01-12 $44.72 $44.79 $44.10 $44.50 $41.69 2,351
2016-01-11 $44.54 $44.54 $44.21 $44.47 $41.66 1,093
2016-01-08 $45.50 $45.50 $44.76 $44.76 $41.94 2,327
2016-01-07 $45.89 $45.89 $45.22 $45.28 $42.42 30,578
2016-01-06 $46.90 $46.90 $46.58 $46.59 $43.65 2,304
2016-01-05 $48.02 $48.02 $47.65 $47.66 $44.65 1,194
2016-01-04 $48.69 $48.69 $47.39 $47.83 $44.81 3,381
2015-12-31 $49.22 $49.22 $48.74 $48.83 $45.75 1,631
2015-12-30 $49.33 $49.33 $49.02 $49.08 $45.98 2,517
2015-12-29 $49.39 $49.51 $49.38 $49.46 $46.34 1,073
2015-12-28 $49.03 $49.06 $48.69 $49.06 $45.97 6,227
2015-12-24 $49.35 $49.42 $49.32 $49.32 $46.21 4,792
2015-12-23 $48.34 $49.41 $48.34 $49.40 $46.28 9,465
2015-12-22 $47.84 $48.76 $47.84 $48.37 $45.32 5,883
2015-12-21 $47.91 $47.93 $47.55 $47.76 $44.75 4,946
2015-12-18 $47.93 $48.06 $47.64 $47.64 $44.63 28,711
2015-12-17 $48.44 $48.73 $48.44 $48.57 $45.23 37,609
2015-12-16 $48.73 $49.02 $48.44 $49.02 $45.66 3,274
2015-12-15 $48.45 $48.55 $48.33 $48.33 $45.01 2,578
2015-12-14 $47.94 $48.11 $47.90 $47.96 $44.66 2,110
2015-12-11 $48.97 $48.97 $48.76 $48.76 $45.41 808
2015-12-10 $49.54 $49.76 $49.50 $49.54 $46.14 3,216
2015-12-09 $50.24 $50.24 $49.76 $49.87 $46.45 4,211
2015-12-08 $49.66 $50.09 $49.48 $49.49 $46.09 3,481
2015-12-07 $50.50 $50.56 $50.15 $50.22 $46.77 23,203
2015-12-04 $50.81 $51.41 $50.81 $51.36 $47.84 3,084
2015-12-03 $51.41 $51.41 $51.00 $51.00 $47.50 1,897
2015-12-02 $51.45 $51.51 $51.39 $51.45 $47.91 1,000
2015-12-01 $51.87 $51.95 $51.81 $51.81 $48.25 1,910
2015-11-30 $51.71 $52.10 $51.62 $51.82 $48.26 9,521
2015-11-27 $51.77 $51.77 $51.56 $51.68 $48.13 3,477
2015-11-25 $51.77 $51.77 $51.54 $51.63 $48.08 2,496
2015-11-24 $50.96 $51.78 $50.96 $51.78 $48.22 2,441
2015-11-23 $50.95 $51.42 $50.95 $51.20 $47.68 1,839
2015-11-20 $51.42 $51.42 $50.98 $51.08 $47.57 9,172
2015-11-19 $51.42 $51.42 $51.17 $51.17 $47.66 2,355
2015-11-18 $50.49 $51.43 $50.49 $51.42 $47.89 3,220
2015-11-17 $50.31 $50.47 $50.09 $50.40 $46.94 12,534
2015-11-16 $49.11 $49.86 $48.81 $49.81 $46.39 6,080
2015-11-13 $48.49 $49.25 $48.38 $49.13 $45.76 12,468
2015-11-12 $49.26 $49.27 $48.60 $48.61 $45.27 10,605
2015-11-11 $49.84 $49.87 $49.56 $49.77 $46.35 8,031
2015-11-10 $49.68 $49.84 $49.61 $49.84 $46.42 1,734
2015-11-09 $50.15 $50.21 $49.83 $50.21 $46.76 2,702
2015-11-06 $50.02 $50.65 $50.02 $50.64 $47.16 2,453
2015-11-05 $50.26 $50.79 $50.26 $50.62 $47.14 8,489
2015-11-04 $51.09 $51.09 $50.95 $50.95 $47.45 695
2015-11-03 $51.47 $51.47 $51.43 $51.45 $47.92 1,293
2015-11-02 $50.38 $51.30 $50.38 $51.23 $47.72 3,275
2015-10-30 $50.42 $50.53 $50.40 $50.53 $47.06 1,169
2015-10-29 $50.25 $50.42 $50.25 $50.42 $46.96 1,317
2015-10-28 $49.90 $50.40 $49.90 $50.40 $46.94 3,990
2015-10-27 $49.57 $49.57 $49.00 $49.14 $45.76 8,489
2015-10-26 $50.13 $50.13 $49.98 $49.98 $46.55 474
2015-10-23 $49.90 $50.20 $49.90 $50.15 $46.71 5,598
2015-10-22 $49.29 $49.63 $49.17 $49.53 $46.13 3,414
2015-10-21 $48.76 $48.76 $48.60 $48.60 $45.26 557
2015-10-20 $49.40 $49.54 $49.11 $49.19 $45.81 4,021
2015-10-19 $49.01 $49.01 $48.98 $49.01 $45.65 912
2015-10-16 $49.76 $49.76 $49.21 $49.47 $46.07 1,702
2015-10-15 $49.47 $49.57 $48.70 $49.57 $46.17 6,428
2015-10-14 $49.18 $49.57 $49.18 $49.57 $46.17 1,928
2015-10-13 $49.00 $49.33 $48.88 $49.11 $45.74 3,220
2015-10-12 $49.58 $49.58 $49.20 $49.38 $45.99 3,416
2015-10-09 $49.70 $49.74 $49.54 $49.63 $46.22 2,544
2015-10-08 $48.37 $49.63 $48.37 $49.62 $46.21 3,035
2015-10-07 $48.00 $48.82 $48.00 $48.65 $45.31 1,664
2015-10-06 $47.61 $48.41 $47.61 $48.05 $44.75 5,179
2015-10-05 $46.70 $47.65 $46.70 $47.53 $44.27 27,167
2015-10-02 $44.78 $46.25 $44.78 $46.25 $43.07 2,369
2015-10-01 $45.13 $45.29 $45.06 $45.22 $42.11 3,119
2015-09-30 $44.62 $44.97 $44.40 $44.79 $41.71 7,472
2015-09-29 $44.00 $44.45 $43.90 $44.13 $41.10 8,684
2015-09-28 $45.47 $45.58 $44.01 $44.08 $41.05 3,456
2015-09-25 $45.71 $45.96 $45.61 $45.68 $42.55 4,193
2015-09-24 $45.21 $45.77 $45.05 $45.77 $42.63 2,662
2015-09-23 $46.44 $46.44 $45.88 $45.93 $42.78 1,632
2015-09-22 $46.99 $46.99 $46.39 $46.59 $43.39 2,409
2015-09-21 $47.55 $47.55 $47.37 $47.37 $44.12 1,425
2015-09-18 $46.97 $47.43 $46.97 $47.12 $43.88 1,595
2015-09-17 $48.11 $48.36 $48.11 $48.18 $44.71 1,731
2015-09-16 $47.93 $47.93 $47.93 $47.93 $44.48 275
2015-09-15 $47.14 $47.44 $47.03 $47.44 $44.02 1,794
2015-09-14 $47.48 $47.48 $46.94 $46.94 $43.56 4,979
2015-09-11 $47.02 $47.36 $47.02 $47.34 $43.93 1,505
2015-09-10 $47.65 $47.88 $47.45 $47.45 $44.03 2,734
2015-09-09 $48.22 $48.42 $47.62 $47.62 $44.19 2,543
2015-09-08 $47.34 $47.87 $47.34 $47.84 $44.39 3,609
2015-09-04 $46.91 $46.91 $46.77 $46.89 $43.51 2,686
2015-09-03 $47.51 $47.91 $47.51 $47.57 $44.14 3,661
2015-09-02 $46.92 $47.12 $46.82 $47.12 $43.72 1,511
2015-09-01 $47.33 $47.58 $46.72 $46.73 $43.36 4,371

Invesco DWA Basic Materials Momentum ETF (PYZ) News Headlines

Recent Invesco DWA Basic Materials Momentum ETF (PYZ) News
Similar Companies to Invesco DWA Basic Materials Momentum ETF (PYZ) 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.