Invesco S&P MidCap 400 Pure Value ETF (RFV) Exchange: NYSE ARCA

Data as of April 24, 2024

$112.53 ($0.16) 0.14%

Invesco S&P MidCap 400 Pure Value ETF - Daily Information
Click for more stock information on Invesco S&P MidCap 400 Pure Value ETF.
Daily Information Data
Date April 24, 2024
Open $112.26
Previous Close $112.53
High $112.58
Low $111.78
Adjusted Open $112.26
Previous Adjusted Close $112.53
Adjusted High $112.58
Adjusted Low $111.78

About Invesco S&P MidCap 400 Pure Value ETF (RFV)

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, S&P Dow Jones Indices LLC (“S&P & DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is composed of a subset of securities from the S&P MidCap 400® Index (the “Parent Index”) that exhibit strong value characteristics. First, each security in the Parent Index is assigned two “style scores” – one for value and one for growth – based on the characteristics of the issuer. The “value score” is measured using three factors: book-value-to-price ratio, earnings-to-price ratio, and sales-to-price ratio. The “growth score” is measured using three other factors: three-year sales per share growth, the three-year ratio of earnings per share change to price per share, and momentum (the 12-month percentage change in price). The securities in the Parent Index are ranked based on their scores. Unlike other style indices that may contain all securities within the Parent Index, including overlapping constituents that exhibit both growth and value characteristics, the Underlying Index is narrower in focus and excludes any overlapping securities demonstrating growth characteristics. It does not contain all securities within the Parent Index and instead is composed of “pure” value securities from the Parent Index based on those securities’ strong value scores. The Underlying Index uses a “style-attractiveness weighting” scheme, such that securities demonstrating the strongest value characteristics receive proportionally greater weights. As of June 30, 2020, the Underlying Index was comprised of 84 securities with market capitalizations ranging from $909.9 million to $10.5 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and, therefore, is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.

Historical Stock Data for Invesco S&P MidCap 400 Pure Value ETF (RFV)

Date Open High Low Close Adj.Close Volume
2024-04-24 $112.26 $112.58 $111.78 $112.53 $112.53 8,564
2024-04-23 $111.28 $112.72 $111.28 $112.37 $112.37 4,160
2024-04-22 $110.53 $111.89 $110.26 $111.44 $111.44 15,366
2024-04-19 $109.08 $110.28 $109.08 $110.28 $110.28 8,415
2024-04-18 $109.70 $110.47 $109.04 $109.45 $109.45 17,149
2024-04-17 $111.02 $111.06 $109.45 $109.55 $109.55 44,470
2024-04-16 $110.71 $110.71 $109.67 $110.41 $110.41 22,846
2024-04-15 $113.09 $113.80 $110.68 $111.09 $111.09 13,061
2024-04-12 $113.60 $113.60 $112.18 $112.33 $112.33 12,574
2024-04-11 $114.96 $114.96 $113.49 $114.47 $114.47 13,910
2024-04-10 $114.94 $115.36 $114.02 $114.52 $114.52 12,885
2024-04-09 $117.24 $117.87 $116.71 $117.37 $117.37 14,716
2024-04-08 $116.66 $117.19 $116.66 $116.85 $116.85 10,994
2024-04-05 $115.49 $116.43 $115.49 $116.14 $116.14 13,615
2024-04-04 $118.22 $118.35 $115.50 $115.56 $115.56 7,268
2024-04-03 $116.03 $117.48 $116.03 $117.39 $117.39 22,620
2024-04-02 $117.02 $117.22 $116.16 $116.65 $116.65 16,546
2024-04-01 $119.56 $119.56 $118.29 $118.37 $118.37 18,503
2024-03-28 $118.87 $119.50 $118.87 $119.29 $119.29 11,730
2024-03-27 $116.39 $118.87 $116.39 $118.87 $118.87 11,184
2024-03-26 $116.65 $116.65 $115.79 $115.81 $115.81 6,482
2024-03-25 $115.51 $116.50 $115.51 $115.98 $115.98 8,842
2024-03-22 $117.07 $117.21 $115.56 $115.59 $115.59 23,851
2024-03-21 $116.32 $117.30 $116.32 $117.04 $117.04 5,937
2024-03-20 $113.23 $115.78 $113.23 $115.65 $115.65 13,231
2024-03-19 $112.34 $113.77 $112.34 $113.53 $113.53 8,370
2024-03-18 $113.16 $113.16 $112.54 $112.54 $112.54 21,457
2024-03-15 $113.37 $113.74 $113.20 $113.27 $112.91 8,518
2024-03-14 $114.61 $114.80 $112.09 $112.96 $112.60 17,557
2024-03-13 $114.32 $115.46 $114.32 $114.71 $114.34 20,067
2024-03-12 $114.21 $114.80 $113.57 $114.28 $113.92 8,063
2024-03-11 $114.14 $114.36 $113.77 $114.04 $113.68 25,054
2024-03-08 $115.00 $115.51 $113.85 $114.33 $113.96 10,632
2024-03-07 $113.49 $114.52 $113.49 $114.29 $113.92 60,303
2024-03-06 $113.63 $113.63 $112.11 $112.88 $112.52 38,058
2024-03-05 $112.18 $113.91 $112.18 $113.05 $112.69 13,706
2024-03-04 $113.22 $113.76 $112.77 $112.77 $112.41 37,295
2024-03-01 $111.57 $112.71 $111.25 $112.65 $112.29 19,249
2024-02-29 $112.05 $112.42 $111.26 $111.95 $111.59 66,242
2024-02-28 $111.18 $111.76 $111.01 $111.11 $110.75 15,613
2024-02-27 $111.46 $112.14 $111.46 $112.04 $111.68 14,279
2024-02-26 $111.61 $111.76 $110.84 $111.03 $111.03 123,007
2024-02-23 $111.25 $111.83 $110.86 $111.53 $111.53 40,332
2024-02-22 $111.12 $111.29 $110.71 $111.07 $111.07 27,049
2024-02-21 $109.88 $110.74 $109.88 $110.72 $110.72 8,794
2024-02-20 $110.71 $110.71 $110.19 $110.35 $110.35 33,388
2024-02-16 $111.71 $112.54 $111.51 $111.51 $111.51 42,799
2024-02-15 $112.46 $112.91 $112.19 $112.64 $112.64 12,199
2024-02-14 $110.44 $110.87 $109.68 $110.80 $110.80 34,762
2024-02-13 $111.22 $111.22 $108.71 $109.44 $109.44 24,436
2024-02-12 $112.34 $114.58 $112.34 $114.19 $114.19 10,879
2024-02-09 $111.86 $112.38 $111.17 $112.33 $112.33 15,880
2024-02-08 $110.40 $111.61 $110.19 $111.50 $111.50 13,621
2024-02-07 $110.97 $110.99 $109.62 $110.50 $110.50 76,933
2024-02-06 $110.30 $111.12 $110.30 $110.67 $110.67 27,841
2024-02-05 $110.82 $110.82 $109.54 $110.07 $110.07 20,634
2024-02-02 $111.17 $112.27 $110.48 $111.81 $111.81 11,336
2024-02-01 $111.85 $112.26 $109.84 $112.14 $112.14 26,146
2024-01-31 $113.20 $113.86 $110.96 $111.00 $111.00 23,403
2024-01-30 $113.52 $114.37 $113.35 $114.00 $114.00 22,659
2024-01-29 $113.53 $114.17 $112.68 $114.14 $114.14 12,019
2024-01-26 $113.52 $113.83 $113.19 $113.44 $113.44 12,591
2024-01-25 $112.87 $113.09 $112.03 $112.93 $112.93 60,752
2024-01-24 $113.46 $113.46 $111.52 $111.66 $111.66 29,469
2024-01-23 $112.92 $113.20 $111.68 $112.20 $112.20 16,657
2024-01-22 $111.04 $112.27 $111.04 $112.19 $112.19 11,041
2024-01-19 $110.12 $110.75 $109.12 $110.63 $110.63 8,014
2024-01-18 $109.96 $110.09 $108.91 $110.07 $110.07 43,179
2024-01-17 $108.57 $109.65 $108.30 $109.10 $109.10 39,318
2024-01-16 $110.05 $110.64 $109.67 $110.01 $110.01 65,363
2024-01-12 $112.69 $112.89 $110.95 $111.14 $111.14 19,002
2024-01-11 $112.65 $112.65 $110.92 $111.98 $111.98 13,374
2024-01-10 $112.94 $113.21 $111.71 $112.85 $112.85 24,501
2024-01-09 $112.95 $113.37 $112.26 $112.93 $112.93 94,995
2024-01-08 $112.48 $113.94 $112.35 $113.84 $113.84 13,650
2024-01-05 $111.89 $113.71 $111.89 $112.42 $112.42 8,519
2024-01-04 $113.11 $113.15 $112.38 $112.46 $112.46 10,551
2024-01-03 $115.22 $115.22 $112.79 $112.97 $112.97 26,011
2024-01-02 $115.77 $117.19 $115.55 $116.13 $116.13 34,629
2023-12-29 $116.90 $117.33 $116.26 $116.43 $116.43 35,886
2023-12-28 $117.06 $117.67 $116.96 $117.45 $117.45 64,048
2023-12-27 $117.84 $117.84 $116.86 $117.28 $117.28 27,079
2023-12-26 $116.91 $117.70 $116.56 $117.39 $117.39 38,841
2023-12-22 $116.54 $117.15 $116.09 $116.25 $116.25 34,469
2023-12-21 $115.13 $115.81 $114.91 $115.81 $115.81 15,660
2023-12-20 $116.18 $116.77 $114.09 $114.09 $114.09 37,320
2023-12-19 $114.82 $116.27 $114.82 $116.18 $116.18 37,744
2023-12-18 $114.89 $114.89 $113.99 $114.01 $114.01 31,207
2023-12-15 $115.19 $115.19 $113.31 $113.58 $113.25 22,402
2023-12-14 $112.49 $115.08 $112.49 $114.72 $114.39 38,421
2023-12-13 $107.73 $110.62 $106.59 $110.52 $110.20 16,654
2023-12-12 $108.31 $108.31 $107.43 $107.43 $107.43 19,066
2023-12-11 $107.51 $108.47 $107.51 $108.20 $108.20 93,813
2023-12-08 $106.58 $107.59 $106.56 $107.31 $107.31 18,698
2023-12-07 $106.15 $106.42 $105.70 $106.40 $106.40 17,412
2023-12-06 $106.77 $107.50 $105.39 $105.39 $105.39 31,748
2023-12-05 $107.09 $107.09 $105.66 $105.66 $105.66 32,980
2023-12-04 $106.75 $107.73 $106.68 $107.65 $107.65 45,646
2023-12-01 $103.79 $106.73 $103.79 $106.73 $106.73 5,492
2023-11-30 $103.01 $103.86 $103.01 $103.84 $103.84 7,246
2023-11-29 $103.95 $104.20 $103.32 $103.37 $103.37 6,843
2023-11-28 $103.33 $103.84 $102.75 $103.21 $103.21 5,639
2023-11-27 $103.29 $103.74 $103.05 $103.56 $103.56 14,634
2023-11-24 $103.53 $103.82 $103.53 $103.67 $103.67 9,403
2023-11-22 $103.55 $103.66 $102.94 $103.20 $103.20 7,902
2023-11-21 $103.17 $103.17 $102.72 $102.76 $102.76 6,754
2023-11-20 $103.55 $103.95 $102.90 $103.73 $103.73 9,424
2023-11-17 $102.95 $103.27 $102.86 $103.18 $103.18 41,213
2023-11-16 $102.58 $102.58 $101.23 $101.47 $101.47 5,097
2023-11-15 $102.14 $103.69 $102.14 $102.54 $102.54 21,042
2023-11-14 $99.98 $102.02 $99.98 $101.59 $101.59 10,000
2023-11-13 $97.33 $97.41 $96.62 $97.20 $97.20 6,537
2023-11-10 $96.48 $97.39 $96.26 $97.39 $97.39 8,239
2023-11-09 $98.11 $98.11 $95.72 $95.87 $95.87 7,694
2023-11-08 $98.62 $98.75 $97.36 $97.62 $97.62 27,714
2023-11-07 $98.10 $98.74 $97.75 $98.31 $98.31 13,478
2023-11-06 $99.35 $99.35 $98.09 $98.31 $98.31 6,526
2023-11-03 $98.03 $99.78 $98.03 $99.28 $99.28 9,926
2023-11-02 $95.37 $96.38 $95.32 $96.38 $96.38 5,122
2023-11-01 $93.28 $93.71 $92.45 $93.65 $93.65 11,396
2023-10-31 $92.70 $93.27 $92.60 $93.12 $93.12 10,827
2023-10-30 $92.24 $92.63 $91.53 $92.33 $92.33 6,490
2023-10-27 $92.61 $92.61 $90.95 $91.10 $91.10 15,196
2023-10-26 $91.76 $92.98 $91.76 $92.47 $92.47 45,119
2023-10-25 $92.22 $92.22 $91.54 $91.54 $91.54 13,602
2023-10-24 $92.98 $93.77 $92.62 $93.11 $93.11 11,421
2023-10-23 $92.39 $93.57 $92.18 $92.24 $92.24 6,776
2023-10-20 $93.78 $93.82 $92.83 $92.95 $92.95 58,747
2023-10-19 $95.36 $95.39 $93.65 $93.79 $93.79 6,662
2023-10-18 $96.99 $96.99 $95.49 $95.51 $95.51 3,767
2023-10-17 $95.80 $98.62 $95.80 $97.92 $97.92 47,518
2023-10-16 $95.46 $96.70 $95.46 $96.58 $96.58 29,168
2023-10-13 $95.90 $95.90 $94.71 $94.82 $94.82 5,414
2023-10-12 $98.22 $98.22 $95.31 $95.76 $95.76 5,381
2023-10-11 $97.73 $98.00 $97.24 $97.97 $97.97 10,892
2023-10-10 $96.92 $98.43 $96.92 $97.54 $97.54 9,713
2023-10-09 $95.30 $96.78 $94.89 $96.54 $96.54 26,271
2023-10-06 $94.24 $96.55 $94.24 $95.96 $95.96 7,642
2023-10-05 $95.86 $96.00 $94.81 $95.17 $95.17 5,617
2023-10-04 $95.46 $95.87 $94.63 $95.87 $95.87 14,269
2023-10-03 $96.96 $97.16 $94.85 $95.33 $95.33 73,482
2023-10-02 $98.12 $98.49 $97.32 $97.61 $97.61 26,124
2023-09-29 $99.65 $99.65 $98.35 $98.51 $98.51 7,026
2023-09-28 $97.50 $98.91 $97.44 $98.57 $98.57 9,190
2023-09-27 $96.81 $97.00 $95.88 $96.68 $96.68 8,296
2023-09-26 $97.51 $97.55 $96.00 $96.02 $96.02 8,902
2023-09-25 $96.56 $98.21 $96.56 $97.94 $97.94 27,174
2023-09-22 $98.11 $98.11 $97.17 $97.25 $97.25 31,206
2023-09-21 $98.29 $98.45 $97.47 $97.47 $97.47 6,567
2023-09-20 $100.51 $100.96 $99.50 $99.50 $99.50 10,147
2023-09-19 $99.34 $100.03 $99.34 $99.78 $99.78 7,098
2023-09-18 $99.84 $99.84 $99.39 $99.41 $99.41 5,656
2023-09-15 $101.36 $101.36 $100.23 $100.37 $100.01 16,238
2023-09-14 $100.94 $101.73 $100.73 $101.72 $101.36 21,821
2023-09-13 $101.21 $101.21 $99.77 $100.01 $99.65 6,486
2023-09-12 $100.76 $101.79 $100.76 $101.01 $100.65 9,995
2023-09-11 $101.75 $102.33 $101.08 $101.14 $100.78 20,462
2023-09-08 $101.71 $101.92 $101.10 $101.35 $100.98 9,764
2023-09-07 $102.56 $102.56 $101.32 $101.50 $101.13 12,988
2023-09-06 $103.39 $103.79 $102.29 $102.87 $102.50 17,788
2023-09-05 $105.44 $105.44 $103.37 $103.37 $103.00 11,854
2023-09-01 $105.60 $106.22 $105.51 $106.16 $105.78 60,597
2023-08-31 $104.55 $105.15 $104.55 $104.73 $104.36 7,464
2023-08-30 $103.78 $104.86 $103.78 $104.38 $104.01 12,352
2023-08-29 $102.26 $104.03 $102.26 $104.01 $103.64 14,400
2023-08-28 $101.44 $102.80 $101.44 $102.25 $101.89 19,057
2023-08-25 $101.90 $101.90 $100.17 $101.11 $100.75 10,609
2023-08-24 $102.66 $102.69 $101.42 $101.48 $101.12 9,970
2023-08-23 $101.73 $102.60 $101.73 $102.56 $102.19 10,503
2023-08-22 $103.10 $103.10 $101.69 $101.81 $101.45 73,374
2023-08-21 $102.81 $103.28 $102.12 $102.71 $102.34 8,927
2023-08-18 $101.66 $102.97 $101.66 $102.70 $102.70 6,743
2023-08-17 $104.20 $104.42 $102.19 $102.20 $102.20 18,121
2023-08-16 $104.79 $104.83 $103.29 $103.40 $103.40 21,114
2023-08-15 $105.73 $105.73 $104.57 $104.79 $104.79 17,826
2023-08-14 $105.30 $106.18 $104.62 $106.15 $106.15 6,453
2023-08-11 $104.72 $105.09 $104.29 $104.79 $104.79 5,482
2023-08-10 $106.14 $106.44 $104.81 $105.01 $105.01 7,338
2023-08-09 $106.35 $106.44 $105.46 $105.64 $105.64 7,920
2023-08-08 $105.51 $106.63 $105.02 $106.57 $106.57 117,892
2023-08-07 $106.79 $106.89 $106.29 $106.69 $106.69 8,849
2023-08-04 $106.54 $107.36 $105.98 $106.25 $106.25 32,544
2023-08-03 $106.63 $106.63 $104.99 $105.96 $105.96 24,123
2023-08-02 $108.03 $108.03 $106.92 $107.35 $107.35 38,781
2023-08-01 $108.67 $108.68 $107.98 $108.66 $108.66 17,962
2023-07-31 $109.23 $109.23 $108.58 $109.04 $109.04 17,160
2023-07-28 $108.40 $108.45 $107.61 $108.23 $108.23 42,291
2023-07-27 $108.99 $108.99 $106.80 $107.10 $107.10 14,894
2023-07-26 $107.08 $108.37 $107.08 $108.26 $108.26 16,085
2023-07-25 $106.35 $107.42 $106.35 $106.88 $106.88 11,363
2023-07-24 $106.02 $106.83 $105.78 $106.47 $106.47 6,700
2023-07-21 $107.56 $107.56 $105.75 $105.86 $105.86 16,623
2023-07-20 $108.48 $108.48 $106.41 $106.79 $106.79 9,375
2023-07-19 $107.47 $108.10 $107.35 $108.08 $108.08 33,249
2023-07-18 $106.89 $107.86 $106.77 $107.35 $107.35 14,475
2023-07-17 $105.97 $106.44 $104.98 $106.07 $106.07 36,616
2023-07-14 $107.50 $107.50 $105.36 $105.82 $105.82 36,184
2023-07-13 $106.78 $107.24 $106.72 $107.11 $107.11 11,499
2023-07-12 $107.23 $107.23 $106.12 $106.20 $106.20 43,903
2023-07-11 $104.55 $105.59 $104.38 $105.50 $105.50 122,520
2023-07-10 $102.68 $104.11 $102.68 $103.98 $103.98 12,762
2023-07-07 $101.46 $103.46 $101.46 $102.65 $102.65 34,874
2023-07-06 $101.43 $101.43 $100.20 $101.22 $101.22 12,894
2023-07-05 $103.70 $103.70 $102.68 $102.79 $102.79 17,846
2023-07-03 $103.44 $104.13 $103.44 $104.03 $104.03 4,765
2023-06-30 $103.73 $103.73 $102.70 $103.41 $103.41 19,467
2023-06-29 $101.83 $102.76 $101.83 $102.67 $102.67 4,689
2023-06-28 $101.04 $101.31 $100.75 $101.27 $101.27 14,991
2023-06-27 $99.25 $101.53 $98.87 $101.43 $101.43 15,263
2023-06-26 $98.39 $99.51 $98.39 $99.15 $99.15 8,883
2023-06-23 $98.27 $98.78 $97.91 $98.16 $98.16 6,136
2023-06-22 $99.58 $99.58 $98.97 $99.15 $99.15 8,730
2023-06-21 $99.48 $100.10 $99.24 $99.78 $99.78 10,036
2023-06-20 $100.30 $100.30 $99.31 $99.80 $99.80 8,734
2023-06-16 $101.72 $101.72 $100.40 $100.72 $100.31 36,900
2023-06-15 $100.36 $101.53 $100.36 $101.40 $101.00 6,659
2023-06-14 $101.30 $101.69 $99.66 $100.20 $99.80 20,407
2023-06-13 $99.78 $100.80 $99.78 $100.54 $100.14 7,464
2023-06-12 $98.09 $99.43 $98.09 $99.14 $98.75 6,232
2023-06-09 $98.56 $98.88 $98.05 $98.13 $97.74 18,331
2023-06-08 $99.07 $99.07 $97.87 $98.68 $98.28 8,677
2023-06-07 $97.47 $99.02 $97.47 $98.88 $98.88 18,452
2023-06-06 $93.65 $97.14 $93.65 $97.10 $97.10 38,641
2023-06-05 $94.93 $94.93 $93.16 $93.73 $93.73 24,700
2023-06-02 $92.60 $95.08 $92.60 $94.98 $94.98 13,882
2023-06-01 $91.29 $91.74 $90.77 $91.35 $91.35 8,077
2023-05-31 $92.49 $92.49 $90.76 $91.27 $91.27 16,178
2023-05-30 $93.50 $93.97 $92.50 $92.98 $92.98 168,614
2023-05-26 $92.20 $93.26 $92.20 $93.24 $93.24 14,071
2023-05-25 $91.77 $92.21 $91.19 $91.96 $91.96 6,622
2023-05-24 $91.74 $91.90 $91.24 $91.65 $91.65 18,593
2023-05-23 $93.70 $93.92 $92.41 $92.41 $92.41 10,634
2023-05-22 $93.04 $93.53 $92.49 $93.18 $93.18 123,763
2023-05-19 $95.15 $95.15 $92.72 $93.04 $93.04 46,798
2023-05-18 $93.73 $94.91 $93.72 $94.91 $94.91 29,168
2023-05-17 $92.24 $94.19 $92.24 $94.17 $94.17 10,763
2023-05-16 $92.86 $92.86 $91.97 $91.97 $91.97 31,516
2023-05-15 $92.46 $93.45 $92.46 $93.21 $93.21 4,121
2023-05-12 $92.82 $92.82 $91.70 $92.17 $92.17 12,503
2023-05-11 $92.00 $92.48 $91.84 $92.44 $92.44 10,106
2023-05-10 $92.98 $93.21 $90.85 $92.07 $92.07 18,374
2023-05-09 $91.33 $92.31 $91.31 $91.89 $91.89 21,917
2023-05-08 $92.96 $92.96 $91.98 $92.39 $92.39 8,286
2023-05-05 $91.27 $92.71 $91.27 $92.38 $92.38 8,857
2023-05-04 $91.47 $91.47 $89.46 $89.67 $89.67 28,046
2023-05-03 $91.97 $93.14 $91.38 $91.50 $91.50 11,555
2023-05-02 $92.99 $92.99 $90.47 $91.85 $91.85 45,176
2023-05-01 $93.32 $94.33 $93.18 $93.33 $93.33 48,615
2023-04-28 $92.37 $93.69 $92.37 $93.59 $93.59 12,489
2023-04-27 $90.74 $92.25 $90.27 $92.15 $92.15 21,676
2023-04-26 $91.08 $91.38 $90.24 $90.58 $90.58 13,891
2023-04-25 $92.15 $92.18 $91.11 $91.11 $91.11 11,609
2023-04-24 $93.03 $93.06 $92.48 $92.97 $92.97 8,909
2023-04-21 $92.90 $92.99 $92.29 $92.89 $92.89 5,799
2023-04-20 $93.18 $94.00 $92.83 $93.01 $93.01 6,331
2023-04-19 $92.90 $93.88 $92.75 $93.69 $93.69 13,409
2023-04-18 $94.00 $94.03 $93.50 $93.90 $93.90 21,888
2023-04-17 $92.73 $93.75 $92.73 $93.64 $93.64 24,123
2023-04-14 $93.75 $94.15 $92.34 $92.88 $92.88 17,205
2023-04-13 $93.34 $93.59 $92.37 $93.18 $93.18 13,188
2023-04-12 $94.79 $94.79 $92.61 $92.68 $92.68 25,855
2023-04-11 $93.13 $94.34 $93.10 $93.89 $93.89 16,479
2023-04-10 $90.60 $92.40 $90.60 $92.40 $92.40 25,412
2023-04-06 $90.92 $91.28 $90.47 $90.68 $90.68 45,888
2023-04-05 $91.36 $91.83 $90.73 $91.18 $91.18 80,587
2023-04-04 $94.09 $94.10 $91.78 $92.21 $92.21 117,581
2023-04-03 $93.96 $94.69 $93.28 $94.05 $94.05 48,893
2023-03-31 $92.80 $94.28 $92.80 $94.28 $94.28 12,729
2023-03-30 $93.03 $93.23 $92.16 $92.37 $92.37 25,285
2023-03-29 $91.27 $91.76 $91.08 $91.69 $91.69 13,226
2023-03-28 $90.04 $90.82 $90.02 $90.57 $90.57 21,709
2023-03-27 $90.05 $90.55 $89.28 $89.91 $89.91 41,487
2023-03-24 $87.86 $89.04 $87.10 $89.04 $89.04 21,824
2023-03-23 $90.13 $91.02 $87.82 $88.36 $88.36 37,928
2023-03-22 $91.49 $91.86 $89.08 $89.09 $89.09 19,548
2023-03-21 $91.85 $92.20 $91.40 $91.72 $91.72 55,199
2023-03-20 $89.49 $91.00 $89.35 $89.60 $89.60 54,243
2023-03-17 $91.00 $91.00 $88.56 $88.74 $88.35 42,797
2023-03-16 $89.70 $91.90 $88.85 $91.23 $90.82 133,611
2023-03-15 $90.22 $90.25 $88.74 $90.25 $89.85 70,562
2023-03-14 $93.93 $94.38 $91.55 $92.54 $92.13 66,672
2023-03-13 $91.78 $92.45 $90.26 $91.10 $90.69 108,500
2023-03-10 $97.16 $97.16 $93.26 $93.85 $93.43 123,629
2023-03-09 $100.73 $100.73 $97.56 $97.56 $97.12 76,728
2023-03-08 $100.69 $100.83 $99.73 $100.53 $100.08 67,109
2023-03-07 $102.13 $102.13 $100.15 $100.27 $99.82 57,882
2023-03-06 $103.44 $103.87 $101.71 $101.91 $101.46 71,443
2023-03-03 $103.16 $103.72 $102.33 $103.46 $103.00 65,148
2023-03-02 $101.35 $102.36 $100.69 $102.22 $101.77 43,843
2023-03-01 $101.64 $102.38 $101.25 $101.70 $101.25 47,430
2023-02-28 $101.05 $102.24 $101.05 $101.64 $101.19 24,680
2023-02-27 $102.08 $102.53 $101.06 $101.20 $100.75 90,049
2023-02-24 $100.79 $100.94 $99.66 $100.85 $100.40 35,944
2023-02-23 $102.47 $102.57 $100.58 $101.92 $101.46 83,392
2023-02-22 $101.09 $102.22 $101.09 $101.50 $101.05 33,329
2023-02-21 $103.73 $103.73 $100.92 $101.02 $100.57 49,241
2023-02-17 $104.21 $104.77 $103.95 $104.71 $104.24 17,223
2023-02-16 $105.14 $106.25 $104.67 $105.26 $104.79 46,266
2023-02-15 $105.05 $106.25 $104.42 $106.25 $105.78 33,826
2023-02-14 $105.03 $105.76 $104.28 $105.56 $105.09 29,970
2023-02-13 $103.55 $105.14 $103.55 $105.09 $104.62 33,796
2023-02-10 $103.90 $103.90 $102.63 $103.56 $103.56 67,894
2023-02-09 $106.65 $106.65 $103.49 $103.75 $103.75 122,843
2023-02-08 $107.35 $107.35 $105.14 $105.27 $105.27 96,842
2023-02-07 $106.77 $107.60 $105.50 $107.33 $107.33 85,777
2023-02-06 $108.18 $108.18 $106.14 $106.85 $106.85 122,325
2023-02-03 $108.63 $110.06 $108.45 $108.82 $108.82 96,635
2023-02-02 $108.83 $110.46 $108.01 $109.34 $109.34 94,719
2023-02-01 $104.93 $108.27 $104.90 $107.54 $107.54 152,822
2023-01-31 $102.88 $105.23 $102.74 $105.23 $105.23 92,609
2023-01-30 $103.24 $103.63 $102.34 $102.35 $102.35 157,131
2023-01-27 $103.05 $104.08 $102.90 $103.75 $103.75 31,928
2023-01-26 $103.35 $103.45 $101.77 $103.42 $103.42 203,828
2023-01-25 $101.65 $102.58 $100.79 $102.58 $102.58 16,959
2023-01-24 $102.74 $109.50 $101.77 $101.92 $101.92 22,106
2023-01-23 $101.41 $102.97 $101.31 $102.63 $102.63 25,522
2023-01-20 $99.53 $100.97 $98.80 $100.89 $100.89 40,793
2023-01-19 $99.41 $99.57 $98.08 $99.19 $99.19 13,461
2023-01-18 $102.40 $102.40 $100.16 $100.18 $100.18 25,593
2023-01-17 $101.01 $101.36 $100.57 $101.09 $101.09 75,959
2023-01-13 $99.87 $101.14 $99.87 $101.02 $101.02 54,648
2023-01-12 $100.17 $100.78 $99.40 $100.60 $100.60 45,851
2023-01-11 $98.91 $99.57 $98.78 $99.56 $99.56 14,410
2023-01-10 $96.63 $97.89 $96.25 $97.84 $97.84 65,332
2023-01-09 $97.07 $97.50 $96.20 $96.43 $96.43 28,333
2023-01-06 $94.97 $96.46 $94.97 $96.30 $96.30 34,111
2023-01-05 $92.37 $93.82 $91.70 $93.44 $93.44 54,464
2023-01-04 $92.19 $94.03 $92.16 $93.52 $93.52 143,874
2023-01-03 $92.38 $92.50 $90.57 $91.13 $91.13 78,589
2022-12-30 $90.14 $90.92 $90.13 $90.73 $90.73 57,683
2022-12-29 $89.36 $91.39 $89.36 $91.21 $91.21 9,566
2022-12-28 $91.01 $91.01 $88.61 $88.62 $88.62 70,770
2022-12-27 $90.48 $91.15 $90.21 $90.83 $90.83 21,613
2022-12-23 $90.13 $90.82 $89.51 $90.76 $90.76 16,861
2022-12-22 $89.91 $90.01 $88.20 $89.97 $89.97 62,349
2022-12-21 $90.25 $91.25 $90.25 $90.83 $90.83 46,650
2022-12-20 $88.87 $89.80 $88.74 $89.30 $89.30 30,908
2022-12-19 $90.77 $90.96 $88.60 $89.05 $89.05 18,836
2022-12-16 $90.99 $91.07 $90.47 $91.07 $90.67 14,162
2022-12-15 $92.75 $92.75 $91.34 $91.56 $91.15 4,764
2022-12-14 $94.11 $94.54 $93.01 $93.51 $93.10 7,968
2022-12-13 $96.50 $96.50 $93.66 $93.91 $93.50 11,440
2022-12-12 $92.61 $94.01 $92.32 $93.82 $93.40 12,034
2022-12-09 $93.98 $94.07 $92.85 $92.85 $92.44 9,461
2022-12-08 $94.92 $94.96 $93.92 $94.18 $93.76 13,809
2022-12-07 $94.89 $97.81 $93.95 $94.03 $93.62 83,861
2022-12-06 $95.01 $95.53 $93.77 $94.34 $93.92 91,309
2022-12-05 $96.73 $96.73 $94.69 $94.85 $94.43 31,551
2022-12-02 $96.89 $97.81 $96.89 $97.53 $97.53 43,064
2022-12-01 $98.37 $98.37 $97.53 $97.76 $97.76 113,334
2022-11-30 $95.67 $97.93 $95.31 $97.93 $97.93 96,413
2022-11-29 $96.12 $96.54 $96.12 $96.54 $96.54 4,619
2022-11-28 $96.56 $97.08 $95.56 $95.85 $95.85 34,422
2022-11-25 $96.73 $97.62 $96.73 $97.45 $97.45 1,546
2022-11-23 $96.88 $97.05 $96.60 $96.89 $96.89 87,042
2022-11-22 $96.38 $96.93 $96.17 $96.93 $96.93 7,812
2022-11-21 $94.68 $95.06 $94.10 $94.98 $94.98 9,002
2022-11-18 $94.82 $94.97 $93.94 $94.84 $94.84 10,485
2022-11-17 $94.18 $94.22 $92.75 $94.22 $94.22 113,144
2022-11-16 $95.43 $95.43 $93.89 $94.17 $94.17 6,378
2022-11-15 $96.12 $96.38 $94.97 $95.47 $95.47 59,141
2022-11-14 $94.87 $95.96 $94.57 $94.57 $94.57 15,113
2022-11-11 $95.03 $96.03 $95.03 $95.16 $95.16 6,912
2022-11-10 $94.34 $94.91 $94.04 $94.80 $94.80 25,230
2022-11-09 $92.08 $92.08 $90.38 $90.51 $90.51 6,866
2022-11-08 $92.21 $93.34 $91.63 $92.42 $92.42 7,392
2022-11-07 $92.08 $92.47 $91.36 $92.37 $92.37 26,972
2022-11-04 $91.54 $92.19 $90.56 $91.65 $91.65 20,114
2022-11-03 $87.90 $89.92 $87.85 $89.41 $89.41 56,235
2022-11-02 $91.88 $92.27 $89.66 $89.66 $89.66 11,331
2022-11-01 $92.52 $92.52 $91.43 $91.97 $91.97 19,002
2022-10-31 $91.27 $91.85 $90.93 $91.53 $91.53 13,086
2022-10-28 $90.19 $91.71 $90.19 $91.71 $91.71 16,282
2022-10-27 $90.35 $91.16 $89.98 $90.11 $90.11 26,197
2022-10-26 $89.25 $90.61 $89.25 $89.44 $89.44 88,169
2022-10-25 $88.30 $89.13 $88.23 $89.02 $89.02 150,736
2022-10-24 $87.87 $87.87 $86.92 $87.59 $87.59 8,325
2022-10-21 $85.27 $86.94 $85.27 $86.82 $86.82 4,531
2022-10-20 $86.66 $86.80 $84.39 $84.53 $84.53 10,257
2022-10-19 $86.14 $86.37 $85.03 $85.92 $85.92 4,650
2022-10-18 $86.88 $86.89 $86.24 $86.71 $86.71 1,456
2022-10-17 $84.93 $85.55 $84.93 $85.41 $85.41 2,431
2022-10-14 $84.28 $84.66 $83.64 $83.64 $83.64 1,519
2022-10-13 $81.55 $85.40 $81.55 $85.29 $85.29 5,879
2022-10-12 $83.00 $83.33 $82.92 $82.92 $82.92 57,719
2022-10-11 $82.80 $83.90 $82.38 $83.18 $83.18 11,796
2022-10-10 $83.25 $83.33 $82.65 $83.09 $83.09 4,818
2022-10-07 $84.06 $84.06 $82.80 $82.91 $82.91 2,492
2022-10-06 $84.58 $84.74 $84.51 $84.61 $84.61 3,154
2022-10-05 $84.74 $85.24 $84.34 $85.17 $85.17 44,446
2022-10-04 $83.68 $85.67 $83.68 $85.67 $85.67 18,341
2022-10-03 $81.78 $82.70 $81.76 $82.34 $82.34 8,716
2022-09-30 $80.90 $80.90 $79.72 $79.72 $79.72 6,722
2022-09-29 $80.39 $80.42 $80.39 $80.42 $80.42 780
2022-09-28 $80.60 $82.77 $80.60 $82.43 $82.43 1,516
2022-09-27 $81.18 $81.37 $79.65 $80.31 $80.31 38,384
2022-09-26 $81.23 $81.82 $80.00 $80.16 $80.16 5,716
2022-09-23 $82.76 $82.76 $80.48 $81.55 $81.55 7,550
2022-09-22 $84.44 $84.44 $83.66 $83.67 $83.67 1,993
2022-09-21 $86.64 $86.84 $84.99 $84.99 $84.99 1,327
2022-09-20 $86.60 $86.60 $85.47 $86.10 $86.10 10,545
2022-09-19 $85.95 $87.44 $85.94 $87.44 $87.44 8,127
2022-09-16 $86.33 $86.49 $85.78 $86.49 $86.01 65,868
2022-09-15 $87.18 $87.99 $87.03 $87.43 $86.94 5,346
2022-09-14 $86.73 $87.52 $86.73 $87.52 $87.03 5,227
2022-09-13 $89.55 $89.55 $87.68 $87.99 $87.50 88,283
2022-09-12 $90.95 $91.84 $90.92 $91.22 $90.71 4,334
2022-09-09 $89.46 $90.39 $89.46 $90.34 $90.34 7,260
2022-09-08 $87.02 $88.62 $87.02 $88.62 $88.62 1,133
2022-09-07 $86.89 $88.10 $86.89 $87.97 $87.97 3,015
2022-09-06 $86.70 $86.70 $86.18 $86.30 $86.30 1,741
2022-09-02 $88.62 $88.65 $86.80 $86.95 $86.95 1,218
2022-09-01 $87.41 $87.41 $86.47 $87.20 $87.20 15,745
2022-08-31 $89.46 $89.46 $88.30 $88.30 $88.30 1,596
2022-08-30 $90.31 $90.31 $89.07 $89.17 $89.17 4,305
2022-08-29 $90.00 $90.81 $90.00 $90.54 $90.54 9,772
2022-08-26 $93.46 $93.46 $91.01 $91.01 $91.01 2,212
2022-08-25 $92.02 $93.30 $92.02 $93.30 $93.30 3,165
2022-08-24 $90.91 $91.65 $90.91 $91.55 $91.55 1,545
2022-08-23 $91.47 $92.28 $91.47 $91.48 $91.48 40,324
2022-08-22 $91.54 $91.89 $91.01 $91.10 $91.10 11,416
2022-08-19 $93.40 $93.40 $93.30 $93.37 $93.37 1,573
2022-08-18 $94.05 $94.43 $93.80 $94.43 $94.43 1,745
2022-08-17 $93.57 $94.21 $93.57 $93.78 $93.78 3,127
2022-08-16 $94.01 $95.49 $94.01 $95.07 $95.07 2,646
2022-08-15 $93.25 $94.00 $93.25 $94.00 $94.00 3,094
2022-08-12 $93.10 $93.99 $93.10 $93.98 $93.98 1,904
2022-08-11 $92.62 $93.39 $92.38 $92.49 $92.49 9,467
2022-08-10 $91.09 $91.81 $91.09 $91.59 $91.59 10,999
2022-08-09 $89.31 $89.54 $89.22 $89.53 $89.53 6,143
2022-08-08 $90.40 $90.40 $89.93 $90.00 $90.00 27,349
2022-08-05 $89.19 $89.19 $89.19 $89.19 $89.19 336
2022-08-04 $89.35 $89.45 $88.84 $88.84 $88.84 2,667
2022-08-03 $89.56 $89.74 $88.97 $89.55 $89.55 3,233
2022-08-02 $89.01 $89.27 $88.68 $88.68 $88.68 78,262
2022-08-01 $89.06 $90.38 $88.96 $90.07 $90.07 15,033
2022-07-29 $89.73 $90.11 $89.37 $89.91 $89.91 2,432
2022-07-28 $88.31 $88.83 $88.26 $88.80 $88.80 7,269
2022-07-27 $86.75 $88.12 $86.58 $87.95 $87.95 1,700
2022-07-26 $86.10 $86.36 $86.10 $86.36 $86.36 748
2022-07-25 $86.85 $86.88 $86.41 $86.88 $86.88 2,184
2022-07-22 $87.05 $87.05 $85.66 $85.98 $85.98 1,589
2022-07-21 $85.69 $86.64 $85.69 $86.64 $86.64 1,012
2022-07-20 $86.11 $86.64 $85.34 $86.54 $86.54 13,542
2022-07-19 $84.51 $86.15 $84.51 $86.04 $86.04 7,614
2022-07-18 $84.53 $84.79 $83.44 $83.44 $83.44 2,208
2022-07-15 $82.77 $83.35 $82.77 $83.25 $83.25 14,692
2022-07-14 $81.21 $81.91 $80.80 $81.90 $81.90 17,591
2022-07-13 $83.15 $83.24 $83.07 $83.16 $83.16 1,989
2022-07-12 $84.38 $84.50 $83.34 $83.64 $83.64 2,068
2022-07-11 $83.36 $83.71 $83.26 $83.34 $83.34 2,648
2022-07-08 $84.46 $84.46 $84.01 $84.01 $84.01 1,470
2022-07-07 $84.00 $84.29 $83.94 $84.09 $84.09 72,743
2022-07-06 $81.64 $82.85 $81.64 $82.43 $82.43 14,623
2022-07-05 $82.10 $83.08 $81.06 $83.08 $83.08 86,587
2022-07-01 $84.01 $84.03 $82.13 $84.03 $84.03 1,706
2022-06-30 $83.16 $83.67 $82.28 $83.20 $83.20 3,256
2022-06-29 $84.08 $84.29 $83.64 $84.11 $84.11 11,263
2022-06-28 $87.07 $87.41 $85.00 $85.01 $85.01 3,977
2022-06-27 $85.99 $86.59 $85.50 $85.84 $85.84 7,244
2022-06-24 $84.01 $85.53 $84.01 $85.37 $85.37 25,212
2022-06-23 $82.66 $82.66 $82.00 $82.41 $82.41 2,021
2022-06-22 $82.12 $83.24 $82.12 $82.76 $82.76 27,911
2022-06-21 $83.18 $83.84 $82.68 $83.27 $83.27 36,757
2022-06-17 $82.69 $83.05 $81.58 $82.62 $82.07 41,776
2022-06-16 $85.20 $85.20 $81.76 $82.06 $81.51 26,454
2022-06-15 $86.99 $86.99 $86.44 $86.74 $86.16 4,329
2022-06-14 $86.47 $86.48 $85.46 $85.85 $85.28 29,634
2022-06-13 $88.21 $88.21 $85.94 $85.96 $85.39 7,825
2022-06-10 $90.74 $90.75 $90.10 $90.11 $89.51 13,531
2022-06-09 $93.59 $93.59 $92.62 $92.63 $92.01 2,861
2022-06-08 $95.32 $95.32 $94.17 $94.17 $93.54 10,429
2022-06-07 $95.00 $95.80 $94.81 $95.80 $95.16 3,861
2022-06-06 $94.81 $95.00 $94.39 $94.69 $94.06 20,399
2022-06-03 $93.79 $93.79 $93.37 $93.67 $93.04 22,449
2022-06-02 $93.10 $94.56 $93.09 $94.56 $93.93 15,466
2022-06-01 $94.00 $94.00 $92.19 $93.19 $92.57 4,844
2022-05-31 $92.91 $94.31 $92.91 $93.62 $93.00 18,346
2022-05-27 $93.24 $94.12 $93.15 $94.12 $93.49 734
2022-05-26 $92.06 $92.90 $92.06 $92.64 $92.02 15,605
2022-05-25 $88.15 $90.58 $88.15 $90.58 $89.98 8,731
2022-05-24 $87.45 $88.57 $86.74 $88.36 $87.77 5,610
2022-05-23 $89.14 $89.57 $89.12 $89.12 $88.53 4,141
2022-05-20 $88.53 $88.53 $86.68 $88.12 $87.53 4,721
2022-05-19 $89.31 $89.69 $89.00 $89.12 $88.52 5,242
2022-05-18 $91.41 $91.41 $89.12 $89.35 $88.75 5,291
2022-05-17 $91.38 $92.79 $91.38 $92.60 $91.98 2,897
2022-05-16 $89.04 $89.97 $89.04 $89.69 $89.09 2,779
2022-05-13 $89.71 $90.41 $89.26 $89.77 $89.18 2,014
2022-05-12 $86.64 $87.71 $86.11 $87.51 $86.92 3,941
2022-05-11 $89.28 $89.63 $87.16 $87.17 $86.59 5,918
2022-05-10 $89.18 $89.20 $87.54 $88.59 $88.00 6,823
2022-05-09 $89.97 $91.03 $89.45 $89.45 $88.86 4,053
2022-05-06 $90.65 $91.70 $90.16 $91.27 $90.66 7,490
2022-05-05 $93.15 $93.20 $90.76 $91.44 $90.83 4,394
2022-05-04 $91.77 $94.51 $91.57 $94.42 $93.79 13,807
2022-05-03 $90.39 $92.10 $90.39 $91.78 $91.17 3,393
2022-05-02 $89.96 $90.71 $88.95 $90.51 $89.91 6,364
2022-04-29 $92.37 $92.37 $89.62 $89.63 $89.03 4,305
2022-04-28 $90.52 $92.11 $89.87 $91.91 $91.29 6,968
2022-04-27 $90.45 $91.01 $89.70 $90.06 $89.46 10,131
2022-04-26 $91.80 $91.80 $90.24 $90.24 $89.64 5,463
2022-04-25 $91.44 $92.74 $90.02 $92.71 $92.09 17,504
2022-04-22 $94.48 $94.48 $92.29 $92.29 $91.68 5,051
2022-04-21 $97.06 $97.07 $94.89 $94.89 $94.26 3,805
2022-04-20 $96.37 $97.22 $96.37 $96.79 $96.15 1,781
2022-04-19 $95.24 $96.13 $95.24 $96.01 $95.37 3,348
2022-04-18 $93.43 $94.54 $93.43 $94.20 $93.57 4,526
2022-04-14 $94.63 $94.63 $93.61 $93.82 $93.19 3,986
2022-04-13 $92.77 $94.02 $92.77 $93.91 $93.28 61,031
2022-04-12 $93.85 $93.90 $92.07 $92.33 $91.72 43,659
2022-04-11 $92.20 $93.95 $92.20 $92.54 $91.92 9,525
2022-04-08 $92.14 $92.92 $92.14 $92.52 $91.90 3,193
2022-04-07 $91.13 $92.39 $91.06 $92.09 $91.48 3,113
2022-04-06 $92.89 $93.09 $92.58 $92.59 $91.97 9,374
2022-04-05 $95.35 $95.35 $93.50 $93.50 $92.88 5,572
2022-04-04 $95.55 $95.55 $95.07 $95.15 $94.51 12,199
2022-04-01 $96.80 $96.80 $95.08 $95.72 $95.08 10,861
2022-03-31 $97.03 $97.54 $95.86 $95.86 $95.22 2,589
2022-03-30 $97.92 $98.09 $96.67 $97.07 $96.42 6,709
2022-03-29 $97.46 $98.37 $97.24 $98.11 $97.45 45,370
2022-03-28 $96.39 $96.60 $96.06 $96.60 $95.96 3,906
2022-03-25 $96.72 $97.37 $96.61 $97.37 $96.72 8,354
2022-03-24 $95.81 $96.34 $95.81 $96.34 $95.70 1,152
2022-03-23 $96.62 $96.62 $95.29 $95.29 $94.65 2,632
2022-03-22 $97.41 $97.53 $96.77 $97.04 $96.39 5,568
2022-03-21 $97.01 $97.20 $96.27 $96.49 $95.85 2,591
2022-03-18 $95.36 $96.97 $95.11 $96.97 $95.91 4,512
2022-03-17 $95.75 $96.68 $95.49 $96.56 $95.50 5,194
2022-03-16 $94.55 $96.15 $94.01 $96.01 $94.95 18,792
2022-03-15 $93.20 $93.88 $92.62 $93.81 $92.78 20,900
2022-03-14 $92.94 $93.76 $92.15 $92.66 $91.64 12,223
2022-03-11 $94.08 $94.08 $93.02 $93.04 $92.02 5,919
2022-03-10 $92.04 $93.32 $91.67 $93.32 $92.29 3,083
2022-03-09 $92.63 $93.19 $92.58 $92.68 $91.66 10,948
2022-03-08 $90.23 $91.79 $89.63 $90.29 $89.30 21,797
2022-03-07 $92.74 $92.74 $89.69 $89.76 $88.77 6,171
2022-03-04 $93.56 $93.57 $92.51 $93.29 $92.27 6,547
2022-03-03 $95.89 $95.89 $94.18 $94.93 $93.89 24,265
2022-03-02 $93.63 $95.85 $93.63 $95.38 $94.33 17,213
2022-03-01 $94.40 $94.58 $91.33 $91.90 $90.89 278,998
2022-02-28 $93.91 $95.03 $93.68 $94.70 $93.66 94,031
2022-02-25 $92.30 $94.81 $92.30 $94.72 $93.68 25,311
2022-02-24 $89.84 $92.18 $88.50 $91.97 $90.96 20,075
2022-02-23 $93.94 $94.15 $91.69 $91.82 $90.81 15,171
2022-02-22 $95.14 $95.80 $93.36 $93.83 $92.80 23,923
2022-02-18 $95.97 $96.51 $95.13 $95.64 $94.59 8,923
2022-02-17 $96.77 $96.97 $95.71 $95.86 $94.81 7,244
2022-02-16 $97.25 $98.02 $97.00 $97.82 $96.75 6,993
2022-02-15 $95.31 $97.29 $95.31 $97.25 $96.18 21,042
2022-02-14 $95.57 $95.57 $94.03 $94.61 $93.57 17,515
2022-02-11 $96.44 $96.73 $94.73 $95.09 $94.05 12,753
2022-02-10 $96.88 $98.35 $95.82 $96.27 $95.21 17,746
2022-02-09 $97.45 $97.90 $97.25 $97.41 $96.34 16,736
2022-02-08 $95.02 $96.62 $95.02 $96.53 $95.47 20,997
2022-02-07 $94.14 $95.09 $94.14 $94.42 $93.38 11,567
2022-02-04 $94.36 $94.73 $93.03 $94.22 $93.19 18,219
2022-02-03 $95.84 $96.10 $94.46 $94.49 $93.45 21,952
2022-02-02 $95.59 $95.94 $94.79 $95.53 $94.48 56,259
2022-02-01 $94.37 $95.56 $93.85 $95.49 $94.44 8,046
2022-01-31 $92.66 $94.50 $92.40 $94.46 $93.42 7,908
2022-01-28 $92.37 $93.19 $90.91 $93.18 $92.16 14,746
2022-01-27 $94.65 $95.30 $91.95 $92.47 $91.45 13,597
2022-01-26 $95.54 $96.22 $92.61 $93.64 $92.61 15,614
2022-01-25 $94.35 $95.35 $92.43 $94.49 $93.45 16,548
2022-01-24 $92.20 $95.78 $91.43 $95.51 $94.46 26,117
2022-01-21 $94.80 $95.31 $93.18 $93.41 $92.38 15,222
2022-01-20 $97.67 $98.52 $94.99 $95.18 $94.13 50,811
2022-01-19 $99.02 $99.02 $97.33 $97.36 $96.29 62,283
2022-01-18 $100.33 $100.33 $98.66 $98.91 $97.82 20,903
2022-01-14 $99.73 $100.72 $99.37 $100.72 $99.61 285,400
2022-01-13 $100.62 $101.19 $100.19 $100.19 $99.09 29,863
2022-01-12 $99.89 $99.89 $98.40 $99.08 $98.00 57,210
2022-01-11 $98.50 $99.10 $97.51 $99.10 $98.01 9,435
2022-01-10 $98.48 $98.48 $97.32 $98.41 $97.33 32,744
2022-01-07 $98.56 $99.12 $97.86 $98.61 $97.53 38,668
2022-01-06 $98.68 $99.07 $97.81 $98.63 $97.55 9,203
2022-01-05 $99.28 $99.98 $97.70 $97.70 $96.63 33,935
2022-01-04 $97.81 $99.58 $97.81 $99.01 $97.92 12,164
2022-01-03 $97.06 $98.28 $96.94 $97.27 $96.20 50,471
2021-12-31 $96.38 $96.84 $96.32 $96.52 $95.46 3,313
2021-12-30 $97.27 $97.27 $96.33 $96.33 $95.27 2,118
2021-12-29 $96.42 $96.79 $96.42 $96.66 $95.60 3,041
2021-12-28 $95.75 $96.39 $95.75 $96.02 $94.97 69,772
2021-12-27 $94.54 $95.57 $94.42 $95.57 $94.52 1,959
2021-12-23 $94.48 $94.76 $94.46 $94.56 $93.52 5,592
2021-12-22 $92.85 $93.76 $92.68 $93.66 $92.63 16,748
2021-12-21 $91.61 $92.65 $91.60 $92.65 $91.63 8,360
2021-12-20 $90.91 $90.91 $88.66 $89.97 $88.98 135,645
2021-12-17 $93.48 $93.86 $92.40 $92.75 $91.20 3,552
2021-12-16 $95.32 $95.50 $93.62 $93.91 $92.34 12,451
2021-12-15 $93.10 $94.42 $92.71 $94.42 $92.84 3,133
2021-12-14 $94.19 $95.23 $93.74 $93.74 $92.17 5,393
2021-12-13 $93.98 $94.20 $93.35 $93.60 $92.04 4,619
2021-12-10 $95.73 $95.73 $94.63 $95.31 $93.72 1,821
2021-12-09 $95.48 $95.52 $94.92 $94.93 $93.34 4,727
2021-12-08 $96.00 $96.00 $95.60 $95.68 $94.08 3,683
2021-12-07 $96.34 $96.49 $95.39 $95.55 $93.95 2,670
2021-12-06 $94.99 $95.51 $94.73 $94.73 $93.14 7,055
2021-12-03 $92.39 $92.96 $91.72 $92.28 $90.74 5,806
2021-12-02 $90.73 $93.54 $90.73 $93.10 $91.54 1,617
2021-12-01 $93.16 $94.25 $90.51 $90.51 $88.99 16,700
2021-11-30 $92.96 $92.96 $91.07 $91.40 $89.87 9,149
2021-11-29 $96.18 $96.18 $93.71 $94.07 $92.50 9,499
2021-11-26 $95.48 $95.48 $93.80 $94.69 $93.10 3,674
2021-11-24 $98.42 $98.61 $98.25 $98.25 $96.61 3,889
2021-11-23 $98.33 $99.11 $98.33 $99.08 $97.42 2,217
2021-11-22 $97.49 $99.04 $97.49 $98.37 $96.73 6,463
2021-11-19 $97.07 $97.50 $96.92 $96.92 $95.29 3,907
2021-11-18 $98.28 $98.28 $97.60 $98.28 $96.64 3,925
2021-11-17 $98.48 $98.48 $97.53 $97.92 $96.28 6,133
2021-11-16 $99.00 $99.42 $99.00 $99.09 $97.43 2,214
2021-11-15 $99.45 $99.45 $98.91 $98.97 $97.31 2,322
2021-11-12 $99.27 $99.27 $98.77 $99.04 $97.38 2,580
2021-11-11 $98.49 $99.11 $98.49 $98.85 $97.19 1,808
2021-11-10 $98.07 $98.90 $97.81 $98.02 $96.38 8,218
2021-11-09 $98.19 $98.62 $98.19 $98.47 $96.82 8,649
2021-11-08 $99.24 $99.71 $98.46 $98.49 $96.84 15,465
2021-11-05 $97.63 $99.08 $97.63 $98.85 $97.20 10,636
2021-11-04 $98.18 $98.38 $96.63 $97.00 $95.37 6,528
2021-11-03 $95.47 $98.30 $95.47 $98.01 $96.37 9,774
2021-11-02 $96.45 $96.45 $95.42 $95.78 $94.18 25,428
2021-11-01 $94.12 $96.16 $94.12 $96.12 $94.51 23,033
2021-10-29 $94.33 $94.68 $93.60 $93.85 $92.28 12,444
2021-10-28 $93.65 $94.22 $93.65 $94.17 $92.59 3,030
2021-10-27 $95.24 $95.24 $93.15 $93.15 $91.59 14,545
2021-10-26 $96.08 $96.27 $95.31 $95.39 $93.79 21,304
2021-10-25 $96.13 $96.90 $96.13 $96.67 $95.05 34,810
2021-10-22 $96.61 $96.61 $95.63 $96.01 $94.41 3,198
2021-10-21 $96.20 $96.20 $95.21 $95.78 $94.18 10,305
2021-10-20 $95.30 $95.88 $95.30 $95.71 $94.11 9,054
2021-10-19 $94.65 $94.80 $94.16 $94.58 $93.00 18,515
2021-10-18 $94.00 $94.78 $93.90 $94.41 $92.83 17,368
2021-10-15 $95.00 $95.62 $94.41 $94.41 $92.83 10,027
2021-10-14 $94.08 $94.59 $93.75 $94.46 $92.88 3,599
2021-10-13 $93.49 $93.49 $92.60 $93.27 $91.71 4,658
2021-10-12 $93.34 $93.70 $93.29 $93.43 $91.87 16,389
2021-10-11 $94.25 $94.72 $93.29 $93.29 $91.73 6,905
2021-10-08 $94.08 $94.56 $93.79 $93.79 $92.22 2,002
2021-10-07 $93.34 $94.53 $93.34 $93.89 $92.32 6,451
2021-10-06 $92.01 $92.68 $91.06 $92.68 $91.13 17,149
2021-10-05 $93.42 $93.81 $92.79 $93.13 $91.57 11,892
2021-10-04 $92.83 $94.03 $92.83 $92.96 $91.40 7,243
2021-10-01 $91.46 $93.44 $90.98 $92.76 $91.21 71,860
2021-09-30 $93.06 $93.06 $91.05 $91.05 $89.53 19,835
2021-09-29 $92.61 $93.05 $92.58 $92.69 $91.14 14,762
2021-09-28 $93.90 $94.34 $92.69 $92.69 $91.14 9,078
2021-09-27 $93.25 $94.37 $93.25 $93.97 $92.40 4,953
2021-09-24 $91.43 $92.44 $91.43 $91.95 $90.41 4,215
2021-09-23 $92.00 $92.41 $91.80 $91.81 $90.27 47,401
2021-09-22 $89.72 $90.69 $89.72 $90.10 $88.59 3,915
2021-09-21 $89.67 $89.67 $88.60 $88.79 $87.31 6,113
2021-09-20 $88.79 $89.12 $87.85 $89.12 $87.63 5,693
2021-09-17 $91.71 $91.71 $91.08 $91.27 $89.34 27,280
2021-09-16 $91.88 $92.32 $91.75 $91.77 $89.82 3,887
2021-09-15 $91.51 $91.96 $91.51 $91.94 $89.99 4,522
2021-09-14 $92.30 $92.30 $90.41 $90.49 $88.58 2,505
2021-09-13 $92.15 $92.15 $91.44 $92.05 $90.11 7,344
2021-09-10 $92.91 $92.91 $91.20 $91.20 $89.27 2,059
2021-09-09 $92.65 $92.94 $92.13 $92.26 $90.30 6,692
2021-09-08 $92.86 $92.86 $92.09 $92.32 $90.37 5,129
2021-09-07 $94.24 $94.40 $93.23 $93.28 $91.31 4,134
2021-09-03 $94.62 $94.62 $93.95 $94.18 $92.18 4,014
2021-09-02 $94.78 $95.15 $94.67 $94.77 $92.77 3,697
2021-09-01 $94.12 $94.90 $94.12 $94.53 $92.53 13,596
2021-08-31 $94.89 $95.14 $94.47 $94.81 $92.80 26,751
2021-08-30 $95.92 $95.92 $94.84 $94.86 $92.85 23,637
2021-08-27 $94.35 $96.05 $94.35 $95.92 $93.89 6,240
2021-08-26 $94.67 $94.79 $93.83 $93.83 $91.84 11,769
2021-08-25 $94.43 $95.57 $94.43 $94.91 $92.90 5,226
2021-08-24 $93.70 $94.38 $93.70 $94.08 $92.09 3,498
2021-08-23 $93.40 $93.40 $92.79 $93.18 $91.21 5,628
2021-08-20 $91.20 $92.50 $91.20 $92.48 $90.52 3,465
2021-08-19 $91.87 $91.87 $90.82 $91.07 $89.14 6,712
2021-08-18 $92.48 $93.55 $92.15 $92.15 $90.20 4,102
2021-08-17 $93.23 $93.24 $91.99 $93.01 $91.04 4,038
2021-08-16 $94.16 $94.62 $93.44 $94.42 $92.42 4,699
2021-08-13 $95.04 $95.12 $94.56 $94.56 $92.56 3,929
2021-08-12 $95.30 $95.52 $94.25 $94.90 $92.89 23,208
2021-08-11 $94.00 $95.23 $93.98 $95.23 $93.22 6,015
2021-08-10 $92.67 $94.00 $92.67 $93.76 $91.78 5,586
2021-08-09 $92.51 $93.10 $92.19 $92.70 $90.74 4,157
2021-08-06 $92.99 $93.36 $92.82 $92.86 $90.90 7,267
2021-08-05 $90.58 $91.89 $90.58 $91.75 $89.81 2,104
2021-08-04 $91.30 $91.77 $90.60 $90.60 $88.68 10,479
2021-08-03 $91.36 $92.21 $90.20 $92.14 $90.19 30,060
2021-08-02 $92.91 $93.12 $91.22 $91.22 $89.29 65,263
2021-07-30 $91.96 $92.38 $91.92 $92.14 $90.20 5,006
2021-07-29 $92.46 $93.09 $92.40 $92.51 $90.55 6,793
2021-07-28 $91.43 $91.92 $90.03 $91.32 $89.39 5,875
2021-07-27 $90.24 $90.90 $90.02 $90.64 $88.73 6,068
2021-07-26 $90.27 $91.10 $90.27 $90.89 $88.97 4,604
2021-07-23 $89.80 $90.16 $89.33 $90.09 $88.18 7,570
2021-07-22 $90.52 $90.52 $89.08 $89.15 $87.26 5,136
2021-07-21 $90.03 $91.34 $90.03 $90.61 $88.69 7,265
2021-07-20 $86.64 $89.75 $86.62 $89.07 $87.19 63,976
2021-07-19 $86.60 $87.44 $85.94 $86.49 $84.66 16,614
2021-07-16 $90.91 $90.91 $88.60 $88.62 $86.74 65,307
2021-07-15 $89.82 $90.64 $89.45 $90.25 $88.34 56,905
2021-07-14 $90.76 $92.07 $90.01 $90.37 $88.46 13,303
2021-07-13 $91.35 $91.77 $90.54 $90.54 $88.63 67,384
2021-07-12 $91.44 $92.28 $90.75 $92.23 $90.28 14,928
2021-07-09 $90.42 $91.87 $90.42 $91.87 $89.93 7,014
2021-07-08 $88.90 $90.19 $87.96 $89.19 $87.30 71,577
2021-07-07 $90.30 $90.89 $89.75 $90.56 $88.64 7,048
2021-07-06 $92.24 $92.24 $89.59 $90.45 $88.54 62,607
2021-07-02 $93.26 $93.26 $92.30 $92.43 $90.48 10,719
2021-07-01 $92.27 $93.41 $92.27 $93.16 $91.19 80,492
2021-06-30 $91.61 $92.26 $91.61 $92.02 $90.07 27,288
2021-06-29 $93.17 $93.17 $91.54 $91.71 $89.77 6,760
2021-06-28 $93.88 $93.88 $91.78 $92.12 $90.17 8,472
2021-06-25 $93.37 $94.15 $93.26 $93.77 $91.79 12,132
2021-06-24 $91.96 $93.15 $91.67 $93.04 $91.07 18,165
2021-06-23 $92.06 $92.43 $91.84 $91.84 $89.90 17,932
2021-06-22 $91.79 $91.91 $91.06 $91.85 $89.91 13,087
2021-06-21 $90.02 $91.97 $90.02 $91.97 $90.02 7,268
2021-06-18 $90.91 $91.12 $89.64 $89.64 $87.46 49,600
2021-06-17 $95.44 $95.47 $91.64 $92.21 $89.97 26,635
2021-06-16 $95.59 $95.67 $94.60 $95.34 $93.02 9,162
2021-06-15 $95.36 $96.31 $94.91 $95.91 $93.58 11,718
2021-06-14 $97.62 $97.62 $95.07 $95.33 $93.01 18,989
2021-06-11 $96.91 $97.18 $96.70 $97.18 $94.82 12,079
2021-06-10 $97.66 $97.66 $96.30 $96.32 $93.98 7,793
2021-06-09 $98.32 $98.32 $97.06 $97.06 $94.70 20,670
2021-06-08 $97.75 $98.31 $96.70 $98.21 $95.82 9,858
2021-06-07 $97.57 $98.08 $97.12 $97.41 $95.04 18,002
2021-06-04 $97.88 $97.88 $96.73 $97.64 $95.27 16,772
2021-06-03 $97.29 $97.55 $96.54 $97.30 $94.94 26,893
2021-06-02 $98.18 $98.18 $97.37 $97.59 $95.22 29,261
2021-06-01 $97.76 $98.15 $97.38 $98.11 $95.72 56,632
2021-05-28 $97.35 $97.35 $96.01 $96.93 $94.58 20,318
2021-05-27 $97.25 $97.26 $96.72 $97.13 $94.77 9,139
2021-05-26 $95.25 $95.90 $94.76 $95.90 $93.57 18,800
2021-05-25 $96.58 $96.87 $94.43 $94.47 $92.18 14,830
2021-05-24 $95.79 $96.42 $95.79 $96.12 $93.78 16,677
2021-05-21 $96.20 $96.78 $95.83 $95.95 $93.62 4,654
2021-05-20 $95.93 $95.93 $94.40 $95.24 $92.92 36,872
2021-05-19 $95.55 $95.83 $94.06 $95.83 $93.50 16,449
2021-05-18 $98.48 $98.48 $96.70 $96.70 $94.35 21,630
2021-05-17 $97.71 $98.31 $96.84 $98.30 $95.92 48,464
2021-05-14 $96.61 $97.71 $96.54 $97.69 $95.32 28,537
2021-05-13 $93.52 $96.40 $93.52 $95.92 $93.59 90,517
2021-05-12 $96.44 $96.44 $93.23 $93.45 $91.18 36,445
2021-05-11 $95.62 $96.97 $95.25 $96.51 $94.17 61,217
2021-05-10 $98.42 $99.15 $97.27 $97.30 $94.94 29,851
2021-05-07 $96.38 $97.74 $95.94 $97.73 $95.36 22,666
2021-05-06 $95.94 $96.78 $94.94 $96.78 $94.43 13,163
2021-05-05 $95.87 $95.87 $94.59 $95.58 $93.26 86,200
2021-05-04 $95.00 $95.33 $93.84 $95.31 $92.99 22,754
2021-05-03 $94.80 $95.85 $94.35 $95.14 $92.83 32,252
2021-04-30 $94.90 $94.90 $93.52 $93.64 $91.37 11,392
2021-04-29 $95.36 $95.82 $94.54 $95.35 $93.03 62,829
2021-04-28 $94.98 $94.98 $94.25 $94.83 $92.52 63,035
2021-04-27 $94.15 $94.53 $94.13 $94.39 $92.09 27,226
2021-04-26 $94.50 $94.54 $93.76 $93.80 $91.52 14,354
2021-04-23 $92.47 $94.01 $92.47 $93.74 $91.47 5,954
2021-04-22 $92.50 $93.00 $91.52 $91.74 $89.51 15,136
2021-04-21 $91.13 $92.66 $91.13 $92.53 $90.28 15,954
2021-04-20 $93.00 $93.00 $90.33 $90.94 $88.73 14,623
2021-04-19 $93.70 $93.85 $92.65 $93.18 $90.92 19,899
2021-04-16 $93.34 $93.82 $92.98 $93.57 $91.30 32,879
2021-04-15 $92.00 $92.48 $91.97 $92.45 $90.21 31,669
2021-04-14 $91.79 $93.13 $91.79 $92.23 $89.99 14,513
2021-04-13 $92.50 $92.50 $90.86 $91.37 $89.16 8,729
2021-04-12 $92.40 $92.57 $92.00 $92.52 $90.27 19,725
2021-04-09 $91.34 $91.93 $91.27 $91.93 $89.70 10,929
2021-04-08 $91.60 $91.60 $90.22 $91.35 $89.13 53,062
2021-04-07 $92.42 $92.42 $91.24 $91.44 $89.21 44,882
2021-04-06 $91.48 $92.40 $91.48 $91.85 $89.61 17,336
2021-04-05 $92.39 $92.49 $91.23 $91.82 $89.59 61,619
2021-04-01 $90.54 $90.89 $89.75 $90.85 $88.64 137,700
2021-03-31 $91.56 $91.56 $90.26 $90.30 $88.11 6,365
2021-03-30 $90.10 $91.19 $89.82 $90.76 $88.56 14,253
2021-03-29 $91.21 $91.50 $89.20 $89.38 $87.21 19,131
2021-03-26 $90.66 $91.32 $89.72 $91.32 $89.10 10,538
2021-03-25 $85.71 $89.25 $85.52 $89.07 $86.91 44,030
2021-03-24 $87.00 $88.99 $86.45 $86.45 $84.35 17,270
2021-03-23 $89.53 $89.53 $86.10 $86.58 $84.48 20,687
2021-03-22 $91.75 $91.75 $89.24 $89.76 $87.58 26,415
2021-03-19 $91.41 $92.21 $90.05 $91.24 $88.70 29,584
2021-03-18 $92.33 $94.96 $91.16 $91.35 $88.81 29,307
2021-03-17 $91.52 $92.41 $90.84 $92.37 $89.81 12,675
2021-03-16 $92.44 $92.44 $91.18 $91.44 $88.90 8,666
2021-03-15 $92.82 $92.82 $91.44 $92.57 $90.00 59,712
2021-03-12 $91.70 $92.21 $91.54 $92.16 $89.60 24,355
2021-03-11 $91.58 $91.58 $90.40 $90.73 $88.21 27,384
2021-03-10 $88.85 $92.29 $88.83 $90.24 $87.73 147,186
2021-03-09 $89.82 $89.82 $88.02 $88.29 $85.84 24,246
2021-03-08 $87.95 $91.89 $87.73 $89.14 $86.66 52,854
2021-03-05 $85.86 $86.96 $83.77 $86.96 $84.54 20,740
2021-03-04 $85.69 $89.80 $82.87 $86.76 $84.35 52,617
2021-03-03 $84.99 $86.04 $84.99 $85.41 $83.04 12,035
2021-03-02 $85.54 $85.54 $84.44 $84.48 $82.13 9,624
2021-03-01 $84.15 $85.79 $84.15 $84.96 $82.60 16,070
2021-02-26 $84.01 $84.01 $82.03 $82.99 $80.69 8,045
2021-02-25 $86.30 $86.30 $83.72 $83.72 $81.40 5,692
2021-02-24 $83.97 $86.21 $83.97 $86.21 $83.82 21,106
2021-02-23 $82.57 $86.17 $82.57 $84.22 $81.88 5,441
2021-02-22 $82.54 $84.57 $82.54 $83.92 $81.59 8,218
2021-02-19 $81.91 $83.11 $81.91 $83.02 $80.71 4,121
2021-02-18 $81.99 $81.99 $81.51 $81.51 $79.25 4,336
2021-02-17 $82.32 $84.60 $81.90 $82.46 $80.17 13,134
2021-02-16 $83.31 $83.31 $82.94 $82.99 $80.69 4,480
2021-02-12 $82.92 $82.92 $82.46 $82.80 $80.50 8,422
2021-02-11 $83.06 $83.06 $81.90 $82.69 $80.39 2,561
2021-02-10 $83.36 $83.36 $82.22 $82.63 $80.33 8,663
2021-02-09 $82.62 $82.62 $81.86 $82.45 $80.16 3,006
2021-02-08 $80.88 $82.58 $80.88 $82.27 $79.98 25,667
2021-02-05 $79.96 $80.92 $79.96 $80.41 $78.17 23,968
2021-02-04 $78.90 $79.65 $78.72 $79.53 $77.33 8,724
2021-02-03 $77.22 $77.89 $77.15 $77.89 $75.73 3,308
2021-02-02 $77.21 $77.58 $77.21 $77.42 $75.27 3,055
2021-02-01 $75.22 $76.65 $75.00 $76.65 $74.52 11,738
2021-01-29 $76.39 $77.00 $75.02 $75.17 $73.08 39,013
2021-01-28 $77.20 $77.99 $77.20 $77.26 $75.11 6,779
2021-01-27 $77.57 $78.00 $77.02 $77.27 $75.12 3,917
2021-01-26 $78.78 $79.10 $78.44 $78.77 $76.58 4,340
2021-01-25 $78.91 $79.09 $78.07 $79.09 $76.90 2,240
2021-01-22 $78.39 $79.28 $77.98 $79.28 $77.08 3,825
2021-01-21 $82.46 $82.46 $78.93 $78.97 $76.77 4,463
2021-01-20 $79.51 $79.96 $79.51 $79.87 $77.65 2,722
2021-01-19 $79.04 $79.22 $78.85 $79.13 $76.94 6,503
2021-01-15 $77.74 $78.68 $77.66 $78.27 $76.09 6,700
2021-01-14 $79.10 $79.65 $78.73 $79.22 $77.02 4,215
2021-01-13 $78.70 $78.70 $77.83 $78.01 $75.84 4,254
2021-01-12 $78.04 $79.00 $77.85 $78.91 $76.72 6,070
2021-01-11 $77.59 $77.76 $77.51 $77.65 $75.49 2,804
2021-01-08 $77.89 $77.89 $76.55 $77.36 $75.21 45,836
2021-01-07 $78.40 $78.48 $77.60 $78.21 $76.04 35,736
2021-01-06 $74.52 $78.16 $74.52 $77.46 $75.31 3,033
2021-01-05 $72.90 $74.13 $72.87 $73.55 $71.51 11,362
2021-01-04 $74.23 $74.23 $71.65 $72.32 $70.31 109,878
2020-12-31 $73.88 $73.89 $73.50 $73.80 $71.75 1,327
2020-12-30 $73.71 $74.09 $73.65 $73.71 $71.66 3,360
2020-12-29 $73.35 $73.35 $73.14 $73.14 $71.11 802
2020-12-28 $74.06 $74.50 $73.98 $74.02 $71.97 1,205
2020-12-24 $73.28 $73.77 $73.28 $73.77 $71.72 4,004
2020-12-23 $73.50 $73.85 $73.41 $73.69 $71.64 913
2020-12-22 $72.55 $72.58 $72.21 $72.34 $70.33 4,720
2020-12-21 $72.29 $72.60 $71.87 $72.50 $70.49 3,030
2020-12-18 $73.67 $73.67 $73.20 $73.20 $71.01 850
2020-12-17 $73.98 $73.98 $73.62 $73.95 $71.74 4,979
2020-12-16 $73.72 $73.72 $73.29 $73.46 $71.27 2,129
2020-12-15 $72.22 $73.47 $71.96 $73.47 $71.28 6,475
2020-12-14 $72.40 $72.40 $71.47 $71.47 $69.34 31,683
2020-12-11 $72.69 $72.79 $71.77 $72.31 $70.16 3,702
2020-12-10 $73.25 $73.25 $73.25 $73.25 $71.06 234
2020-12-09 $73.31 $73.74 $72.53 $72.96 $70.78 6,956
2020-12-08 $72.68 $73.00 $72.50 $72.91 $70.73 5,652
2020-12-07 $71.99 $72.47 $71.98 $72.32 $70.16 4,891
2020-12-04 $72.06 $73.06 $72.00 $72.62 $70.45 35,089
2020-12-03 $70.62 $71.04 $70.59 $70.59 $68.49 1,856
2020-12-02 $69.97 $70.49 $69.96 $70.31 $68.21 2,786
2020-12-01 $69.85 $70.04 $69.41 $69.41 $67.34 23,773
2020-11-30 $69.39 $69.39 $67.83 $67.83 $65.80 2,248
2020-11-27 $69.74 $69.74 $69.74 $69.74 $67.65 185
2020-11-25 $70.24 $70.24 $69.11 $69.93 $67.85 8,129
2020-11-24 $69.71 $70.95 $69.71 $70.83 $68.71 11,376
2020-11-23 $66.69 $68.72 $66.69 $68.49 $66.45 3,531
2020-11-20 $66.20 $66.26 $66.20 $66.22 $64.25 1,584
2020-11-19 $65.93 $66.69 $65.62 $66.69 $64.70 2,866
2020-11-18 $67.47 $67.47 $66.25 $66.25 $64.28 594
2020-11-17 $66.96 $66.96 $66.75 $66.88 $64.89 1,548
2020-11-16 $66.69 $66.69 $66.13 $66.52 $64.54 6,523
2020-11-13 $64.41 $64.77 $64.41 $64.73 $62.80 837
2020-11-12 $63.32 $63.82 $62.23 $62.75 $60.88 104,386
2020-11-11 $65.92 $65.92 $64.06 $64.27 $62.35 1,251
2020-11-10 $64.40 $65.11 $64.35 $65.02 $63.08 1,560
2020-11-09 $64.68 $66.07 $63.50 $63.67 $61.77 5,623
2020-11-06 $60.90 $60.90 $60.14 $60.14 $58.35 663
2020-11-05 $59.62 $61.05 $59.62 $60.88 $59.06 1,389
2020-11-04 $58.83 $58.83 $58.51 $58.51 $56.76 345
2020-11-03 $59.21 $59.82 $59.21 $59.82 $58.04 712
2020-11-02 $57.66 $58.12 $57.66 $58.12 $56.39 1,766
2020-10-30 $57.47 $57.47 $56.80 $56.91 $55.21 834
2020-10-29 $56.43 $57.68 $56.43 $57.68 $55.96 4,392
2020-10-28 $57.09 $57.60 $56.82 $56.82 $55.12 2,897
2020-10-27 $59.17 $59.34 $58.64 $58.64 $56.89 2,702
2020-10-26 $60.33 $60.40 $59.53 $59.78 $58.00 1,549
2020-10-23 $61.54 $61.90 $61.15 $61.75 $59.91 4,251
2020-10-22 $60.28 $61.15 $60.28 $61.15 $59.32 11,878
2020-10-21 $60.31 $60.31 $60.01 $60.02 $58.23 1,340
2020-10-20 $60.67 $60.67 $60.19 $60.19 $58.40 490
2020-10-19 $60.81 $60.96 $59.57 $59.66 $57.88 2,583
2020-10-16 $60.52 $60.63 $60.43 $60.43 $58.63 1,255
2020-10-15 $58.96 $60.52 $58.96 $60.51 $58.70 6,666
2020-10-14 $60.07 $60.07 $59.74 $59.74 $57.96 457
2020-10-13 $60.10 $60.10 $59.80 $59.86 $58.08 1,362
2020-10-12 $59.85 $60.45 $59.85 $60.34 $58.54 4,244
2020-10-09 $59.80 $60.17 $59.77 $59.80 $58.01 1,363
2020-10-08 $59.79 $59.95 $59.79 $59.92 $58.13 1,004
2020-10-07 $59.09 $59.27 $59.09 $59.20 $57.43 3,374
2020-10-06 $58.52 $58.96 $57.51 $57.51 $55.79 5,679
2020-10-05 $57.64 $58.05 $57.57 $58.05 $56.32 32,869
2020-10-02 $56.08 $56.49 $56.08 $56.43 $54.75 4,596
2020-10-01 $54.67 $55.26 $54.43 $55.17 $53.53 24,164
2020-09-30 $54.07 $55.02 $53.95 $54.48 $52.86 4,405
2020-09-29 $53.76 $54.20 $53.76 $53.99 $52.38 2,061
2020-09-28 $54.92 $54.92 $54.86 $54.86 $53.23 637
2020-09-25 $52.62 $53.29 $52.62 $53.23 $51.64 5,273
2020-09-24 $52.59 $52.82 $52.44 $52.82 $51.24 11,319
2020-09-23 $55.19 $55.19 $53.09 $53.11 $51.53 57,815
2020-09-22 $55.12 $55.22 $54.30 $54.48 $52.85 50,135
2020-09-21 $55.23 $55.23 $54.20 $54.64 $53.01 3,495
2020-09-18 $57.65 $58.03 $56.59 $56.92 $55.01 7,222
2020-09-17 $57.36 $57.61 $57.33 $57.33 $55.41 6,536
2020-09-16 $57.75 $58.05 $56.94 $57.22 $55.31 19,960
2020-09-15 $57.22 $57.44 $56.90 $56.90 $55.00 1,022
2020-09-14 $56.86 $57.51 $56.81 $57.51 $55.59 1,515
2020-09-11 $55.95 $56.23 $55.77 $56.16 $54.28 1,435
2020-09-10 $57.31 $57.31 $56.04 $56.04 $54.16 3,123
2020-09-09 $56.53 $57.20 $56.46 $56.92 $55.01 8,827
2020-09-08 $56.67 $56.86 $56.17 $56.17 $54.29 8,308
2020-09-04 $57.99 $58.26 $56.70 $57.65 $55.72 6,844
2020-09-03 $58.51 $58.56 $56.96 $57.29 $55.38 3,228
2020-09-02 $58.38 $58.89 $58.35 $58.89 $56.92 2,621
2020-09-01 $57.08 $58.15 $56.54 $58.15 $56.20 28,915
2020-08-31 $57.65 $57.65 $57.45 $57.45 $55.53 6,298
2020-08-28 $57.74 $58.11 $57.74 $58.11 $56.17 2,512
2020-08-27 $58.06 $58.06 $57.60 $57.77 $55.84 1,634
2020-08-26 $57.74 $57.74 $57.41 $57.45 $55.53 3,053
2020-08-25 $58.00 $58.00 $57.18 $57.62 $55.69 1,312
2020-08-24 $56.86 $57.73 $56.52 $57.73 $55.80 13,134
2020-08-21 $56.32 $56.37 $56.05 $56.17 $54.29 6,803
2020-08-20 $56.98 $56.98 $56.54 $56.54 $54.65 2,122
2020-08-19 $57.04 $57.75 $57.04 $57.15 $55.24 1,809
2020-08-18 $57.73 $57.73 $57.06 $57.06 $55.15 3,417
2020-08-17 $58.05 $58.15 $57.67 $57.96 $56.02 2,062
2020-08-14 $57.08 $58.04 $57.02 $58.03 $56.09 33,667
2020-08-13 $57.58 $57.82 $57.54 $57.54 $55.61 3,081
2020-08-12 $57.96 $58.17 $57.89 $57.98 $56.03 7,432
2020-08-11 $58.35 $58.66 $57.37 $57.44 $55.52 9,051
2020-08-10 $56.48 $57.52 $56.48 $57.33 $55.41 3,833
2020-08-07 $54.48 $56.09 $54.47 $56.06 $54.18 7,716
2020-08-06 $55.21 $55.21 $54.49 $54.49 $52.66 1,908
2020-08-05 $54.16 $55.07 $54.16 $55.07 $53.23 2,521
2020-08-04 $52.97 $53.64 $52.97 $53.64 $51.85 1,801
2020-08-03 $52.59 $53.24 $52.33 $53.20 $51.42 8,899
2020-07-31 $52.43 $52.43 $51.48 $52.18 $50.43 4,773
2020-07-30 $52.78 $52.91 $52.49 $52.80 $51.03 1,748
2020-07-29 $53.33 $54.07 $53.33 $54.02 $52.21 1,623
2020-07-28 $53.53 $53.54 $53.03 $53.03 $51.25 842
2020-07-27 $53.06 $53.57 $53.06 $53.57 $51.78 1,124
2020-07-24 $53.37 $53.41 $53.26 $53.28 $51.50 3,032
2020-07-23 $53.27 $53.75 $53.18 $53.73 $51.93 6,818
2020-07-22 $52.69 $53.37 $52.69 $53.37 $51.59 1,201
2020-07-21 $52.26 $53.44 $52.26 $53.06 $51.28 2,148
2020-07-20 $52.13 $52.13 $51.73 $51.73 $50.00 1,196
2020-07-17 $52.96 $53.00 $52.39 $52.45 $50.69 2,622
2020-07-16 $52.66 $53.23 $52.30 $52.78 $51.01 9,032
2020-07-15 $50.62 $53.00 $50.62 $52.87 $51.10 3,700
2020-07-14 $49.17 $50.57 $49.17 $50.57 $48.88 4,358
2020-07-13 $50.39 $50.86 $49.50 $49.50 $47.84 7,489
2020-07-10 $49.01 $50.00 $49.01 $50.00 $48.33 5,904
2020-07-09 $50.00 $50.00 $48.44 $48.45 $46.83 7,585
2020-07-08 $49.48 $49.86 $49.28 $49.86 $48.19 3,326
2020-07-07 $50.22 $50.22 $49.53 $49.53 $47.87 1,276
2020-07-06 $50.91 $50.96 $50.32 $50.64 $48.94 3,301
2020-07-02 $49.84 $50.05 $49.78 $49.78 $48.11 3,085
2020-07-01 $50.89 $50.89 $49.24 $49.24 $47.59 3,065
2020-06-30 $49.81 $50.45 $49.81 $50.45 $48.76 3,421
2020-06-29 $48.67 $50.15 $48.47 $50.08 $48.40 5,527
2020-06-26 $48.89 $48.89 $48.23 $48.30 $46.68 1,723
2020-06-25 $49.00 $49.82 $49.00 $49.82 $48.15 3,239
2020-06-24 $50.84 $50.84 $49.30 $49.44 $47.78 3,671
2020-06-23 $52.44 $52.44 $51.56 $51.76 $50.03 3,257
2020-06-22 $50.77 $51.80 $50.73 $51.56 $49.83 4,581
2020-06-19 $52.13 $52.13 $51.89 $51.89 $49.83 5,379
2020-06-18 $51.86 $52.92 $51.86 $52.26 $50.18 2,544
2020-06-17 $53.87 $53.87 $52.65 $52.65 $50.56 3,200
2020-06-16 $53.47 $54.27 $53.47 $53.96 $51.81 5,537
2020-06-15 $49.80 $52.62 $49.70 $52.47 $50.38 10,073
2020-06-12 $52.09 $52.27 $51.18 $51.78 $49.72 9,442
2020-06-11 $51.16 $52.27 $49.77 $49.78 $47.80 18,032
2020-06-10 $56.75 $56.75 $54.84 $54.84 $52.66 7,089
2020-06-09 $58.72 $58.72 $57.29 $57.68 $55.39 6,308
2020-06-08 $58.51 $59.36 $58.34 $59.36 $57.00 5,805
2020-06-05 $57.32 $58.82 $57.11 $57.24 $54.96 8,726
2020-06-04 $52.84 $54.40 $52.84 $54.40 $52.24 15,070
2020-06-03 $52.79 $53.70 $52.79 $53.48 $51.35 51,331
2020-06-02 $51.47 $51.58 $51.44 $51.58 $49.53 1,006
2020-06-01 $49.77 $51.00 $49.67 $50.87 $48.85 2,158
2020-05-29 $49.57 $49.90 $49.39 $49.88 $47.90 816
2020-05-28 $52.23 $52.23 $50.47 $50.47 $48.46 4,056
2020-05-27 $50.66 $51.86 $50.66 $51.86 $49.80 4,227
2020-05-26 $49.00 $50.43 $49.00 $49.84 $47.86 7,598
2020-05-22 $47.01 $47.35 $46.89 $47.35 $45.47 10,814
2020-05-21 $47.08 $47.72 $46.90 $47.49 $45.60 2,484
2020-05-20 $46.79 $46.86 $46.78 $46.83 $44.97 2,481
2020-05-19 $46.00 $46.69 $45.59 $45.59 $43.78 1,787
2020-05-18 $44.90 $46.40 $44.90 $46.31 $44.47 5,192
2020-05-15 $41.87 $42.92 $41.87 $42.75 $41.05 16,019
2020-05-14 $40.75 $42.32 $40.60 $42.32 $40.64 6,986
2020-05-13 $43.30 $43.30 $41.44 $41.89 $40.22 5,641
2020-05-12 $45.89 $45.89 $44.10 $44.10 $42.35 715
2020-05-11 $45.61 $46.28 $45.50 $46.03 $44.20 15,268
2020-05-08 $45.09 $46.78 $45.09 $46.78 $44.92 2,954
2020-05-07 $44.08 $44.94 $44.07 $44.32 $42.56 7,862
2020-05-06 $44.97 $44.97 $43.43 $43.46 $41.73 3,110
2020-05-05 $45.32 $45.76 $44.44 $44.65 $42.87 3,149
2020-05-04 $44.12 $44.50 $43.91 $44.50 $42.73 1,637
2020-05-01 $45.31 $45.38 $44.56 $44.56 $42.79 2,717
2020-04-30 $46.31 $47.01 $46.24 $46.70 $44.84 4,298
2020-04-29 $46.78 $48.39 $46.78 $48.08 $46.17 3,674
2020-04-28 $45.50 $46.02 $44.64 $45.59 $43.78 4,889
2020-04-27 $42.62 $45.14 $42.62 $44.75 $42.97 11,841
2020-04-24 $41.51 $42.47 $41.31 $42.36 $40.68 3,616
2020-04-23 $40.98 $41.99 $40.98 $41.38 $39.73 7,855
2020-04-22 $41.80 $41.80 $40.65 $40.82 $39.20 7,893
2020-04-21 $41.23 $41.38 $40.84 $41.09 $39.46 5,306
2020-04-20 $41.44 $42.53 $41.44 $41.95 $40.28 3,212
2020-04-17 $41.69 $42.74 $41.69 $42.60 $40.91 8,418
2020-04-16 $41.39 $41.39 $40.36 $40.79 $39.17 3,650
2020-04-15 $41.68 $41.69 $40.83 $41.25 $39.61 8,027
2020-04-14 $44.42 $44.42 $43.15 $43.53 $41.80 4,892
2020-04-13 $44.04 $44.40 $42.68 $43.09 $41.38 7,496
2020-04-09 $43.62 $45.18 $43.62 $44.29 $42.53 6,820
2020-04-08 $40.77 $42.63 $40.50 $42.36 $40.68 10,322
2020-04-07 $41.85 $41.85 $39.72 $40.01 $38.42 18,386
2020-04-06 $37.50 $38.89 $37.45 $38.77 $37.23 9,678
2020-04-03 $36.39 $36.39 $34.96 $35.55 $34.14 77,806
2020-04-02 $36.54 $37.60 $35.84 $36.34 $34.89 5,669
2020-04-01 $36.79 $37.25 $36.14 $36.27 $34.83 15,790
2020-03-31 $39.08 $39.82 $38.34 $38.77 $37.23 15,061
2020-03-30 $39.24 $39.60 $38.06 $39.60 $38.03 4,481
2020-03-27 $38.87 $39.55 $38.87 $39.13 $37.57 7,824
2020-03-26 $39.71 $41.79 $39.71 $40.90 $39.27 84,650
2020-03-25 $38.60 $41.08 $37.18 $39.38 $37.81 14,090
2020-03-24 $36.75 $38.21 $33.38 $38.21 $36.69 17,052
2020-03-23 $35.26 $36.15 $33.21 $33.82 $32.48 30,873
2020-03-20 $38.23 $38.77 $36.47 $36.95 $35.04 8,612
2020-03-19 $35.20 $38.05 $33.93 $37.20 $35.28 22,210
2020-03-18 $38.28 $39.45 $34.65 $35.22 $33.40 37,624
2020-03-17 $40.22 $41.23 $38.31 $41.17 $39.04 64,104
2020-03-16 $39.29 $41.38 $39.00 $39.42 $37.38 294,707
2020-03-13 $44.25 $44.29 $40.59 $44.29 $42.00 39,196
2020-03-12 $41.75 $43.02 $40.00 $41.05 $38.93 71,016
2020-03-11 $47.97 $47.97 $45.30 $45.95 $43.58 12,427
2020-03-10 $49.12 $49.53 $46.82 $49.47 $46.91 32,164
2020-03-09 $47.94 $50.10 $47.31 $47.31 $44.87 34,913
2020-03-06 $52.70 $54.39 $52.49 $53.27 $50.52 29,705
2020-03-05 $55.67 $55.67 $54.18 $54.42 $51.61 7,478
2020-03-04 $57.22 $57.37 $56.03 $57.37 $54.41 7,860
2020-03-03 $58.24 $58.24 $56.05 $56.15 $53.25 11,729
2020-03-02 $57.28 $57.77 $55.75 $57.77 $54.78 23,297
2020-02-28 $54.57 $56.90 $54.57 $56.32 $53.41 30,687
2020-02-27 $57.52 $58.87 $55.99 $57.14 $54.19 17,077
2020-02-26 $61.12 $61.12 $58.90 $58.90 $55.86 5,406
2020-02-25 $63.39 $63.39 $60.35 $60.64 $57.51 8,284
2020-02-24 $63.73 $63.90 $63.15 $63.43 $60.15 5,543
2020-02-21 $66.11 $66.11 $65.87 $65.99 $62.58 1,183
2020-02-20 $67.14 $67.14 $66.43 $66.93 $63.47 204,618
2020-02-19 $65.70 $66.26 $65.70 $66.17 $62.75 2,486
2020-02-18 $65.45 $65.72 $64.99 $65.48 $62.10 8,059
2020-02-14 $66.15 $66.15 $65.33 $65.67 $62.28 70,958
2020-02-13 $66.14 $66.36 $66.07 $66.22 $62.80 7,163
2020-02-12 $66.03 $66.63 $66.03 $66.50 $63.06 3,609
2020-02-11 $65.18 $65.93 $65.18 $65.58 $62.19 1,942
2020-02-10 $64.85 $64.94 $64.50 $64.69 $61.35 12,124
2020-02-07 $65.31 $65.31 $64.88 $64.94 $61.58 5,233
2020-02-06 $66.44 $66.46 $65.84 $65.86 $62.46 6,120
2020-02-05 $65.41 $66.46 $65.41 $66.45 $63.01 3,966
2020-02-04 $64.61 $64.94 $64.57 $64.58 $61.24 3,182
2020-02-03 $63.63 $64.32 $63.63 $63.85 $60.55 18,476
2020-01-31 $64.09 $64.09 $63.26 $63.40 $60.12 2,569
2020-01-30 $64.56 $64.86 $63.99 $64.86 $61.51 1,796
2020-01-29 $65.37 $65.47 $64.83 $64.84 $61.49 3,668
2020-01-28 $65.02 $65.61 $65.02 $65.30 $61.93 2,672
2020-01-27 $64.18 $64.83 $64.18 $64.33 $61.01 53,475
2020-01-24 $67.09 $67.09 $65.54 $65.79 $62.39 6,872
2020-01-23 $66.66 $67.07 $66.14 $67.02 $63.56 5,273
2020-01-22 $67.58 $67.58 $67.12 $67.16 $63.69 4,477
2020-01-21 $68.10 $68.10 $67.19 $67.20 $63.73 4,369
2020-01-17 $68.93 $68.93 $68.44 $68.51 $64.97 9,108
2020-01-16 $68.29 $69.07 $68.29 $68.83 $65.27 4,448
2020-01-15 $67.80 $68.13 $67.80 $67.95 $64.44 2,924
2020-01-14 $67.44 $68.47 $67.44 $68.12 $64.60 16,125
2020-01-13 $67.17 $67.64 $67.00 $67.64 $64.14 7,442
2020-01-10 $67.29 $67.56 $67.07 $67.23 $63.76 12,206
2020-01-09 $67.55 $67.58 $67.39 $67.48 $63.99 4,775
2020-01-08 $67.80 $68.32 $67.71 $67.93 $64.42 12,802
2020-01-07 $67.65 $68.24 $67.65 $68.16 $64.64 4,064
2020-01-06 $67.57 $68.25 $67.52 $67.96 $64.45 175,362
2020-01-03 $68.01 $68.25 $68.01 $68.25 $64.72 6,372
2020-01-02 $69.26 $69.26 $68.48 $68.86 $65.30 14,465
2019-12-31 $68.70 $69.22 $68.50 $68.95 $65.39 3,018
2019-12-30 $68.94 $69.13 $68.66 $68.66 $65.11 7,638
2019-12-27 $69.40 $69.50 $68.75 $68.75 $65.20 9,828
2019-12-26 $69.44 $69.49 $69.11 $69.32 $65.74 3,173
2019-12-24 $69.62 $69.62 $69.37 $69.37 $65.79 1,494
2019-12-23 $69.56 $69.58 $69.33 $69.47 $65.88 5,157
2019-12-20 $69.98 $70.41 $69.95 $69.97 $65.98 3,916
2019-12-19 $70.09 $70.09 $69.90 $69.91 $65.93 3,851
2019-12-18 $70.31 $70.41 $69.98 $70.12 $66.12 5,352
2019-12-17 $69.68 $70.07 $69.62 $70.07 $66.08 2,306
2019-12-16 $69.92 $70.02 $69.43 $69.43 $65.47 4,122
2019-12-13 $70.22 $70.22 $69.19 $69.29 $65.34 6,896
2019-12-12 $69.08 $70.72 $69.08 $70.19 $66.19 6,162
2019-12-11 $69.07 $69.60 $68.98 $69.16 $65.22 10,818
2019-12-10 $68.95 $69.39 $68.83 $69.26 $65.31 6,474
2019-12-09 $69.28 $69.31 $69.04 $69.04 $65.11 1,650
2019-12-06 $69.26 $69.27 $69.01 $69.01 $65.08 47,735
2019-12-05 $68.08 $68.14 $68.00 $68.14 $64.26 7,113
2019-12-04 $68.11 $68.17 $67.75 $67.75 $63.89 5,530
2019-12-03 $66.58 $67.14 $66.58 $67.14 $63.31 4,726
2019-12-02 $68.27 $68.50 $67.92 $67.92 $64.05 15,914
2019-11-29 $68.62 $68.62 $68.26 $68.26 $64.37 2,206
2019-11-27 $68.76 $68.77 $68.54 $68.77 $64.85 2,293
2019-11-26 $68.09 $68.61 $68.09 $68.50 $64.60 7,411
2019-11-25 $67.33 $68.25 $67.33 $68.17 $64.29 18,498
2019-11-22 $67.14 $67.19 $67.10 $67.14 $63.31 3,362
2019-11-21 $66.86 $67.00 $66.63 $66.81 $63.00 10,100
2019-11-20 $67.17 $67.66 $66.80 $67.08 $63.26 19,501
2019-11-19 $68.11 $68.11 $67.47 $67.69 $63.83 33,238
2019-11-18 $67.97 $67.97 $67.57 $67.86 $63.99 5,057
2019-11-15 $67.98 $68.07 $67.98 $67.99 $64.12 759
2019-11-14 $67.53 $68.03 $67.53 $67.74 $63.88 9,914
2019-11-13 $67.56 $67.71 $67.39 $67.52 $63.67 8,060
2019-11-12 $68.00 $68.00 $67.78 $67.85 $63.98 1,142
2019-11-11 $67.64 $68.05 $67.64 $67.99 $64.12 2,003
2019-11-08 $67.79 $68.11 $67.55 $68.09 $64.21 9,623
2019-11-07 $68.80 $68.80 $67.92 $68.08 $64.20 9,796
2019-11-06 $68.20 $68.20 $67.76 $67.92 $64.05 17,834
2019-11-05 $68.15 $68.91 $68.15 $68.38 $64.48 21,329
2019-11-04 $67.23 $67.93 $67.23 $67.93 $64.06 3,312
2019-11-01 $66.04 $66.92 $66.04 $66.92 $63.11 12,526
2019-10-31 $65.10 $65.54 $65.08 $65.53 $61.80 4,400
2019-10-30 $66.20 $66.20 $65.74 $66.01 $62.25 4,287
2019-10-29 $66.34 $67.00 $66.25 $66.71 $62.91 7,449
2019-10-28 $66.68 $67.15 $66.68 $66.71 $62.91 9,450
2019-10-25 $65.43 $66.35 $65.43 $66.24 $62.47 57,079
2019-10-24 $65.84 $65.84 $65.15 $65.54 $61.81 3,152
2019-10-23 $65.13 $65.67 $65.12 $65.65 $61.91 22,862
2019-10-22 $64.74 $65.81 $64.74 $65.56 $61.82 4,105
2019-10-21 $65.50 $65.62 $65.09 $65.10 $61.39 13,240
2019-10-18 $64.74 $64.91 $64.28 $64.46 $60.79 4,407
2019-10-17 $64.49 $64.71 $64.25 $64.71 $61.02 5,271
2019-10-16 $64.19 $64.44 $63.96 $64.05 $60.40 10,272
2019-10-15 $63.15 $64.10 $62.56 $63.82 $60.18 3,996
2019-10-14 $62.59 $63.05 $62.50 $63.00 $59.41 8,161
2019-10-11 $62.31 $63.76 $62.31 $63.08 $59.49 19,303
2019-10-10 $61.88 $61.88 $61.51 $61.63 $58.12 6,278
2019-10-09 $60.78 $60.98 $60.57 $60.85 $57.38 11,237
2019-10-08 $60.69 $60.92 $60.34 $60.36 $56.92 17,291
2019-10-07 $61.72 $61.89 $61.52 $61.52 $58.01 1,365
2019-10-04 $61.48 $61.81 $61.05 $61.81 $58.29 5,847
2019-10-03 $61.17 $61.45 $60.53 $61.45 $57.95 8,158
2019-10-02 $61.30 $61.81 $61.12 $61.42 $57.92 6,298
2019-10-01 $64.03 $64.42 $62.32 $62.42 $58.86 28,804
2019-09-30 $63.09 $63.98 $63.09 $63.81 $60.17 13,050
2019-09-27 $63.26 $63.80 $62.79 $62.98 $59.39 28,356
2019-09-26 $63.44 $63.44 $62.89 $63.15 $59.55 4,828
2019-09-25 $62.25 $63.68 $62.25 $63.53 $59.91 5,566
2019-09-24 $63.25 $63.52 $62.15 $62.15 $58.61 8,807
2019-09-23 $62.64 $63.57 $62.64 $63.03 $59.44 8,351
2019-09-20 $63.49 $63.90 $63.23 $63.24 $59.36 2,953
2019-09-19 $63.95 $64.14 $63.56 $63.56 $59.66 61,002
2019-09-18 $64.85 $64.86 $63.47 $63.94 $60.02 12,923
2019-09-17 $65.64 $65.64 $64.83 $65.09 $61.10 3,762
2019-09-16 $65.44 $65.82 $65.31 $65.76 $61.73 7,536
2019-09-13 $65.94 $65.94 $65.50 $65.51 $61.50 5,014
2019-09-12 $65.96 $65.96 $65.03 $65.55 $61.53 10,685
2019-09-11 $64.89 $65.72 $64.00 $65.71 $61.68 6,759
2019-09-10 $63.39 $64.65 $63.20 $64.65 $60.69 6,815
2019-09-09 $61.98 $63.42 $61.98 $63.42 $59.53 5,979
2019-09-06 $61.39 $61.84 $61.39 $61.52 $57.75 3,733
2019-09-05 $60.09 $61.69 $60.09 $61.42 $57.66 5,707
2019-09-04 $59.20 $59.72 $59.20 $59.70 $56.04 5,738
2019-09-03 $58.68 $58.70 $58.13 $58.47 $54.89 65,904
2019-08-30 $59.56 $59.72 $59.02 $59.41 $55.77 141,827
2019-08-29 $58.56 $59.38 $58.43 $59.26 $55.63 12,640
2019-08-28 $56.57 $57.97 $56.57 $57.97 $54.42 201,685
2019-08-27 $58.12 $58.17 $56.91 $56.91 $53.42 77,012
2019-08-26 $57.75 $58.09 $57.69 $57.89 $54.34 24,572
2019-08-23 $58.76 $59.32 $57.43 $57.54 $54.01 14,281
2019-08-22 $59.41 $59.87 $59.21 $59.52 $55.87 6,445
2019-08-21 $59.05 $59.42 $58.82 $58.82 $55.22 6,159
2019-08-20 $59.30 $59.30 $58.89 $58.89 $55.28 9,455
2019-08-19 $59.49 $59.71 $59.32 $59.53 $55.88 8,578
2019-08-16 $57.24 $58.62 $57.24 $58.59 $55.00 12,961
2019-08-15 $57.73 $57.73 $56.94 $57.12 $53.62 107,880
2019-08-14 $58.22 $58.54 $56.48 $57.98 $54.43 12,910
2019-08-13 $60.93 $60.93 $59.94 $59.97 $56.29 1,763
2019-08-12 $59.55 $59.68 $59.23 $59.30 $55.67 10,200
2019-08-09 $61.10 $61.10 $60.35 $60.36 $56.66 3,105
2019-08-08 $60.98 $61.77 $60.97 $61.77 $57.98 4,510
2019-08-07 $59.78 $60.66 $59.78 $60.64 $56.92 2,576
2019-08-06 $60.76 $60.98 $60.36 $60.98 $57.24 3,318
2019-08-05 $61.15 $61.15 $59.90 $60.48 $56.77 5,518
2019-08-02 $62.34 $62.44 $61.76 $62.26 $58.44 7,270
2019-08-01 $65.50 $65.50 $63.38 $63.72 $59.81 5,684
2019-07-31 $66.94 $66.94 $65.63 $65.86 $61.82 9,792
2019-07-30 $66.14 $66.77 $65.60 $66.77 $62.68 3,072
2019-07-29 $67.47 $67.47 $67.12 $67.21 $63.09 5,312
2019-07-26 $67.16 $67.89 $67.16 $67.75 $63.60 2,871
2019-07-25 $67.82 $67.85 $67.17 $67.17 $63.05 14,577
2019-07-24 $67.40 $68.11 $67.40 $68.07 $63.90 2,083
2019-07-23 $66.74 $66.83 $66.35 $66.80 $62.71 8,722
2019-07-22 $66.40 $66.40 $65.77 $65.77 $61.74 5,313
2019-07-19 $65.59 $66.28 $65.59 $66.20 $62.14 2,964
2019-07-18 $65.43 $65.66 $65.42 $65.53 $61.51 2,935
2019-07-17 $66.33 $66.33 $65.60 $65.60 $61.58 11,798
2019-07-16 $66.58 $66.79 $66.55 $66.63 $62.55 4,273
2019-07-15 $66.57 $66.57 $66.00 $66.16 $62.11 3,941
2019-07-12 $66.35 $66.63 $66.23 $66.58 $62.50 7,120
2019-07-11 $65.76 $65.76 $65.04 $65.42 $61.41 13,433
2019-07-10 $66.11 $66.16 $65.52 $65.87 $61.83 15,966
2019-07-09 $65.75 $65.77 $65.52 $65.77 $61.74 5,521
2019-07-08 $66.81 $66.81 $66.00 $66.04 $61.99 2,959
2019-07-05 $66.58 $66.80 $65.96 $66.79 $62.70 7,408
2019-07-03 $66.37 $66.53 $66.37 $66.53 $62.45 1,685
2019-07-02 $66.49 $66.49 $65.88 $66.12 $62.07 8,382
2019-07-01 $67.90 $68.16 $66.62 $66.99 $62.88 40,940
2019-06-28 $65.90 $67.04 $65.90 $67.01 $62.90 98,082
2019-06-27 $65.53 $65.85 $65.28 $65.85 $61.81 11,975
2019-06-26 $64.88 $65.18 $64.88 $64.99 $61.01 9,988
2019-06-25 $64.50 $64.56 $64.36 $64.36 $60.42 4,514
2019-06-24 $65.07 $65.21 $64.48 $64.48 $60.53 10,762
2019-06-21 $65.45 $65.58 $65.25 $65.25 $61.00 16,507
2019-06-20 $65.79 $65.98 $65.27 $65.77 $61.48 5,755
2019-06-19 $64.95 $65.13 $64.81 $65.08 $60.83 10,355
2019-06-18 $64.66 $65.32 $64.66 $64.88 $60.65 6,364
2019-06-17 $63.79 $64.13 $63.66 $63.72 $59.57 43,939
2019-06-14 $64.24 $64.24 $63.75 $63.85 $59.69 6,540
2019-06-13 $64.17 $64.55 $64.17 $64.55 $60.34 7,936
2019-06-12 $64.09 $64.09 $63.54 $63.68 $59.53 19,715
2019-06-11 $64.40 $64.81 $64.14 $64.24 $60.05 5,328
2019-06-10 $63.66 $64.53 $63.66 $63.88 $59.71 13,690
2019-06-07 $63.30 $63.62 $63.25 $63.46 $59.32 12,538
2019-06-06 $62.39 $63.11 $62.38 $62.90 $58.80 9,576
2019-06-05 $63.26 $63.26 $62.16 $62.65 $58.57 3,448
2019-06-04 $62.21 $63.20 $62.21 $63.20 $59.08 2,233
2019-06-03 $59.99 $61.37 $59.99 $61.09 $57.11 94,219
2019-05-31 $60.58 $60.58 $59.91 $60.13 $56.21 27,868
2019-05-30 $62.00 $62.23 $61.40 $61.52 $57.51 4,486
2019-05-29 $61.69 $61.91 $61.46 $61.91 $57.87 10,609
2019-05-28 $62.42 $62.55 $62.27 $62.27 $58.21 3,571
2019-05-24 $62.81 $62.97 $62.64 $62.95 $58.85 2,165
2019-05-23 $62.82 $63.02 $62.33 $62.52 $58.44 4,844
2019-05-22 $65.34 $65.34 $64.07 $64.20 $60.01 5,883
2019-05-21 $64.98 $65.56 $64.98 $65.42 $61.15 3,792
2019-05-20 $64.62 $64.80 $64.38 $64.47 $60.27 3,292
2019-05-17 $65.83 $65.83 $64.99 $64.99 $60.75 1,805
2019-05-16 $66.26 $66.67 $66.09 $66.15 $61.84 6,322
2019-05-15 $65.58 $66.27 $65.58 $66.16 $61.85 5,374
2019-05-14 $65.10 $66.15 $65.10 $65.84 $61.55 5,894
2019-05-13 $65.95 $65.95 $64.64 $64.85 $60.62 3,305
2019-05-10 $67.04 $67.27 $66.03 $67.27 $62.88 6,496
2019-05-09 $66.13 $67.35 $66.13 $67.28 $62.89 2,709
2019-05-08 $67.78 $67.78 $67.27 $67.27 $62.88 74,165
2019-05-07 $68.53 $68.53 $67.40 $67.78 $63.36 74,417
2019-05-06 $67.98 $69.40 $67.98 $69.21 $64.70 16,931
2019-05-03 $68.79 $69.55 $68.79 $69.53 $65.00 54,430
2019-05-02 $68.59 $68.63 $67.80 $68.44 $63.98 285,240
2019-05-01 $69.63 $69.79 $68.74 $68.74 $64.26 7,071
2019-04-30 $69.37 $69.73 $69.37 $69.68 $65.14 1,476
2019-04-29 $69.89 $70.10 $69.84 $69.84 $65.29 2,831
2019-04-26 $69.42 $69.92 $69.42 $69.87 $65.31 1,360
2019-04-25 $70.57 $70.57 $68.87 $69.23 $64.72 10,994
2019-04-24 $70.86 $70.98 $70.49 $70.67 $66.06 4,825
2019-04-23 $70.31 $70.82 $70.31 $70.66 $66.05 3,119
2019-04-22 $69.97 $70.19 $69.85 $69.96 $65.40 1,192
2019-04-18 $70.25 $70.54 $70.25 $70.47 $65.88 3,872
2019-04-17 $70.82 $70.82 $70.24 $70.47 $65.88 6,196
2019-04-16 $70.04 $70.61 $69.90 $70.61 $66.00 1,960
2019-04-15 $69.85 $69.91 $69.67 $69.76 $65.21 3,312
2019-04-12 $70.00 $70.06 $70.00 $70.06 $65.49 987
2019-04-11 $68.92 $69.26 $68.89 $69.23 $64.72 1,772
2019-04-10 $68.25 $69.24 $68.25 $69.17 $64.66 2,894
2019-04-09 $68.86 $68.88 $68.16 $68.16 $63.72 1,875
2019-04-08 $68.84 $69.45 $68.84 $69.38 $64.86 6,883
2019-04-05 $68.53 $69.24 $68.53 $69.14 $64.63 8,388
2019-04-04 $67.42 $68.54 $67.42 $68.54 $64.07 4,055
2019-04-03 $68.35 $68.35 $67.09 $67.52 $63.12 32,926
2019-04-02 $67.56 $67.56 $66.98 $67.22 $62.84 8,989
2019-04-01 $66.51 $67.86 $66.51 $67.56 $63.15 2,880
2019-03-29 $66.41 $66.41 $66.00 $66.08 $61.77 1,682
2019-03-28 $65.70 $66.01 $65.24 $65.91 $61.61 7,018
2019-03-27 $65.24 $65.69 $64.77 $65.40 $61.14 3,276
2019-03-26 $65.19 $65.60 $64.61 $65.12 $60.87 2,229
2019-03-25 $63.87 $64.20 $63.41 $64.08 $59.90 9,191
2019-03-22 $64.98 $64.98 $63.90 $63.96 $59.79 4,776
2019-03-21 $65.75 $66.56 $65.75 $66.32 $62.00 2,319
2019-03-20 $65.49 $65.68 $65.22 $65.22 $60.97 3,678
2019-03-19 $67.10 $67.10 $65.93 $65.93 $61.63 5,274
2019-03-18 $65.97 $66.65 $65.97 $66.59 $62.25 4,978
2019-03-15 $66.54 $66.76 $66.08 $66.08 $61.56 1,831
2019-03-14 $66.26 $66.39 $66.26 $66.35 $61.81 3,176
2019-03-13 $66.78 $67.05 $66.66 $66.70 $62.14 3,592
2019-03-12 $66.39 $66.78 $66.38 $66.61 $62.05 13,543
2019-03-11 $65.37 $66.48 $65.37 $66.37 $61.83 3,442
2019-03-08 $64.88 $65.92 $64.88 $65.38 $60.91 3,512
2019-03-07 $65.79 $65.79 $65.52 $65.52 $61.04 1,675
2019-03-06 $67.30 $67.48 $66.47 $66.49 $61.94 1,646
2019-03-05 $68.22 $68.28 $67.64 $67.64 $63.01 1,402
2019-03-04 $70.45 $70.45 $67.67 $68.36 $63.68 6,693
2019-03-01 $70.12 $70.12 $67.99 $68.44 $63.76 13,965
2019-02-28 $68.42 $68.49 $68.05 $68.29 $63.62 4,462
2019-02-27 $68.68 $69.06 $68.68 $68.90 $64.19 28,585
2019-02-26 $69.29 $69.64 $68.88 $68.92 $64.20 7,297
2019-02-25 $70.50 $70.50 $69.01 $69.37 $64.62 4,645
2019-02-22 $69.46 $69.61 $69.30 $69.56 $64.80 4,827
2019-02-21 $69.45 $69.87 $69.10 $69.11 $64.38 9,565
2019-02-20 $69.10 $69.93 $69.00 $69.49 $64.73 8,664
2019-02-19 $68.02 $69.00 $67.98 $68.84 $64.12 4,654
2019-02-15 $67.84 $68.68 $67.84 $68.25 $63.58 2,965
2019-02-14 $66.50 $67.87 $66.50 $67.32 $62.71 8,502
2019-02-13 $67.65 $67.65 $66.79 $67.31 $62.70 2,589
2019-02-12 $67.05 $67.76 $67.05 $67.60 $62.97 4,083
2019-02-11 $65.35 $66.07 $65.35 $66.07 $61.55 1,903
2019-02-08 $65.15 $65.59 $64.56 $65.29 $60.82 8,298
2019-02-07 $66.21 $66.28 $65.51 $65.88 $61.37 3,075
2019-02-06 $66.87 $67.23 $66.40 $66.74 $62.17 9,441
2019-02-05 $67.00 $67.22 $66.21 $66.82 $62.25 15,037
2019-02-04 $66.38 $66.64 $65.99 $66.55 $62.00 5,827
2019-02-01 $66.19 $66.52 $65.57 $66.47 $61.92 50,086
2019-01-31 $65.79 $66.17 $65.62 $65.95 $61.44 6,148
2019-01-30 $64.60 $65.67 $64.60 $65.66 $61.17 13,177
2019-01-29 $64.72 $65.19 $64.47 $64.83 $60.39 2,680
2019-01-28 $64.59 $65.19 $64.43 $64.82 $60.38 2,411
2019-01-25 $64.18 $65.35 $64.18 $65.35 $60.88 7,253
2019-01-24 $64.15 $64.16 $63.64 $63.87 $59.50 5,695
2019-01-23 $64.01 $64.36 $62.99 $63.33 $59.00 5,080
2019-01-22 $64.57 $64.57 $63.61 $63.79 $59.42 8,458
2019-01-18 $64.70 $65.34 $64.39 $65.25 $60.78 29,389
2019-01-17 $63.36 $64.06 $63.32 $63.87 $59.50 14,677
2019-01-16 $63.56 $63.96 $63.36 $63.62 $59.27 10,616
2019-01-15 $62.87 $63.26 $62.73 $63.26 $58.93 2,950
2019-01-14 $63.18 $63.71 $62.73 $62.84 $58.54 18,623
2019-01-11 $62.45 $63.49 $62.45 $63.30 $58.97 10,026
2019-01-10 $61.62 $62.99 $61.62 $62.90 $58.60 3,929
2019-01-09 $61.40 $62.32 $61.32 $62.02 $57.78 4,189
2019-01-08 $60.94 $60.99 $60.56 $60.81 $56.65 7,207
2019-01-07 $59.54 $60.85 $59.46 $60.42 $56.29 4,081
2019-01-04 $57.67 $59.29 $57.67 $59.29 $55.23 2,840
2019-01-03 $57.40 $57.59 $56.76 $56.87 $52.98 2,430
2019-01-02 $55.76 $57.53 $55.65 $57.51 $53.57 45,355
2018-12-31 $56.88 $56.88 $55.71 $56.16 $52.32 137,583
2018-12-28 $56.37 $57.09 $55.96 $56.31 $52.46 289,060
2018-12-27 $55.51 $56.19 $54.52 $56.19 $52.34 6,818
2018-12-26 $53.63 $56.36 $53.17 $56.27 $52.42 12,523
2018-12-24 $54.07 $54.56 $53.63 $53.74 $50.06 8,423
2018-12-21 $56.15 $56.41 $55.00 $55.00 $51.07 6,186
2018-12-20 $56.80 $57.11 $55.41 $55.79 $51.80 6,051
2018-12-19 $58.27 $58.65 $56.77 $56.90 $52.83 4,951
2018-12-18 $58.41 $58.57 $58.01 $58.16 $54.00 4,561
2018-12-17 $59.20 $59.28 $57.97 $58.12 $53.97 8,121
2018-12-14 $59.85 $60.13 $59.29 $59.33 $55.09 9,020
2018-12-13 $60.95 $60.95 $60.09 $60.29 $55.98 3,715
2018-12-12 $61.85 $61.94 $61.33 $61.33 $56.95 2,023
2018-12-11 $61.86 $61.97 $60.68 $60.71 $56.37 76,790
2018-12-10 $61.44 $61.50 $60.38 $61.00 $56.64 24,759
2018-12-07 $63.06 $63.64 $61.53 $61.76 $57.34 5,341
2018-12-06 $62.79 $62.79 $61.96 $62.18 $57.73 2,296
2018-12-04 $66.64 $66.64 $64.20 $64.20 $59.61 12,328
2018-12-03 $66.62 $66.92 $65.97 $66.90 $62.12 8,425
2018-11-30 $65.94 $66.04 $65.77 $65.86 $61.15 6,676
2018-11-29 $65.99 $66.45 $65.99 $66.45 $61.70 604
2018-11-28 $64.70 $65.77 $64.70 $65.77 $61.07 1,875
2018-11-27 $65.03 $65.03 $64.75 $64.75 $60.12 2,574
2018-11-26 $65.48 $65.66 $65.23 $65.41 $60.73 3,593
2018-11-23 $64.51 $64.84 $64.51 $64.84 $60.20 1,589
2018-11-21 $64.87 $65.61 $64.86 $65.61 $60.92 4,294
2018-11-20 $65.00 $65.09 $64.10 $64.10 $59.52 7,323
2018-11-19 $66.35 $66.35 $65.99 $66.06 $61.34 1,002
2018-11-16 $66.64 $66.78 $66.41 $66.71 $61.94 14,626
2018-11-15 $65.85 $66.96 $65.58 $66.74 $61.97 3,639
2018-11-14 $67.54 $67.80 $67.10 $67.10 $62.30 3,437
2018-11-13 $67.66 $67.87 $66.78 $66.81 $62.03 3,408
2018-11-12 $68.39 $68.39 $67.28 $67.28 $62.47 803
2018-11-09 $68.07 $68.45 $68.05 $68.11 $63.24 1,745
2018-11-08 $69.55 $69.57 $69.02 $69.02 $64.09 3,558
2018-11-07 $68.96 $69.58 $68.88 $69.58 $64.61 26,235
2018-11-06 $68.47 $68.56 $68.47 $68.47 $63.57 1,544
2018-11-05 $67.34 $68.06 $67.34 $68.06 $63.19 6,759
2018-11-02 $67.46 $67.46 $67.13 $67.30 $62.49 1,324
2018-11-01 $65.90 $66.65 $65.88 $66.65 $61.89 19,641
2018-10-31 $65.68 $66.10 $65.43 $65.43 $60.75 2,867
2018-10-30 $64.81 $64.81 $64.25 $64.57 $59.95 5,752
2018-10-29 $64.80 $65.48 $63.75 $63.90 $59.33 2,767
2018-10-26 $63.91 $64.68 $62.85 $64.15 $59.56 6,314
2018-10-25 $64.17 $64.90 $64.17 $64.56 $59.94 4,189
2018-10-24 $65.87 $65.87 $63.53 $63.54 $59.00 9,173
2018-10-23 $65.15 $66.58 $65.00 $66.58 $61.82 1,933
2018-10-22 $66.95 $66.97 $66.95 $66.97 $62.18 1,578
2018-10-19 $67.63 $67.85 $67.13 $67.30 $62.49 1,394
2018-10-18 $68.40 $68.40 $67.88 $67.89 $63.04 1,461
2018-10-17 $68.91 $68.91 $67.94 $68.82 $63.90 4,176
2018-10-16 $68.05 $69.21 $67.81 $69.21 $64.26 10,283
2018-10-15 $68.03 $68.56 $67.81 $68.50 $63.60 3,448
2018-10-12 $68.96 $68.96 $67.07 $67.84 $62.99 7,252
2018-10-11 $68.61 $68.86 $67.61 $67.61 $62.78 7,041
2018-10-10 $70.65 $70.65 $69.04 $69.04 $64.10 2,468
2018-10-09 $70.60 $70.88 $70.60 $70.68 $65.63 1,803
2018-10-08 $70.13 $70.71 $70.13 $70.59 $65.54 2,627
2018-10-05 $71.12 $71.12 $70.41 $70.55 $65.51 3,863
2018-10-04 $71.11 $71.52 $70.71 $70.96 $65.89 37,936
2018-10-03 $70.75 $71.80 $70.75 $71.62 $66.50 5,800
2018-10-02 $71.21 $71.21 $70.77 $70.77 $65.71 805
2018-10-01 $71.79 $71.82 $71.19 $71.19 $66.10 2,585
2018-09-28 $71.42 $71.89 $71.42 $71.67 $66.55 2,506
2018-09-27 $71.83 $71.83 $71.61 $71.61 $66.49 589
2018-09-26 $72.22 $72.34 $72.22 $72.34 $67.17 1,125
2018-09-25 $72.80 $72.84 $72.62 $72.62 $67.43 3,102
2018-09-24 $72.70 $72.70 $72.19 $72.57 $67.38 914
2018-09-21 $73.19 $73.26 $73.12 $73.12 $67.70 716
2018-09-20 $72.92 $73.26 $72.89 $73.25 $67.82 3,173
2018-09-19 $72.86 $72.86 $72.67 $72.67 $67.28 3,188
2018-09-18 $71.96 $72.37 $71.96 $72.27 $66.91 2,321
2018-09-17 $72.44 $72.44 $71.85 $71.85 $66.53 1,264
2018-09-14 $72.16 $72.57 $72.16 $72.45 $67.08 2,016
2018-09-13 $72.07 $72.07 $71.84 $71.84 $66.52 2,728
2018-09-12 $71.94 $72.08 $71.65 $71.90 $66.57 16,797
2018-09-11 $71.35 $71.78 $71.18 $71.78 $66.46 6,428
2018-09-10 $71.32 $71.70 $71.32 $71.41 $66.12 3,464
2018-09-07 $71.35 $71.51 $70.87 $71.09 $65.82 1,832
2018-09-06 $72.56 $72.56 $71.47 $71.47 $66.17 2,381
2018-09-05 $72.04 $72.36 $72.04 $72.31 $66.95 3,934
2018-09-04 $72.50 $72.81 $72.24 $72.42 $67.05 35,014
2018-08-31 $72.57 $72.91 $72.50 $72.91 $67.51 3,250
2018-08-30 $73.08 $73.39 $73.08 $73.08 $67.66 2,554
2018-08-29 $72.68 $73.15 $72.48 $73.09 $67.67 2,962
2018-08-28 $73.05 $73.05 $72.62 $72.73 $67.34 2,402
2018-08-27 $73.01 $73.60 $72.99 $72.99 $67.58 2,989
2018-08-24 $72.79 $72.92 $72.71 $72.86 $67.46 4,601
2018-08-23 $72.61 $72.69 $72.52 $72.54 $67.16 1,557
2018-08-22 $72.64 $73.15 $72.64 $72.97 $67.56 2,344
2018-08-21 $72.62 $72.92 $72.62 $72.82 $67.42 3,493
2018-08-20 $71.76 $71.91 $71.76 $71.88 $66.55 3,179
2018-08-17 $70.64 $71.32 $70.64 $71.32 $66.03 2,807
2018-08-16 $70.96 $71.16 $70.92 $71.00 $65.74 2,017
2018-08-15 $70.27 $70.79 $70.27 $70.57 $65.34 2,870
2018-08-14 $71.93 $72.08 $71.90 $71.97 $66.64 2,752
2018-08-13 $71.91 $71.92 $71.21 $71.21 $65.93 7,463
2018-08-10 $71.52 $71.96 $71.52 $71.76 $66.44 16,241
2018-08-09 $72.28 $72.34 $72.05 $72.14 $66.79 7,688
2018-08-08 $72.26 $72.49 $72.06 $72.33 $66.97 10,844
2018-08-07 $71.78 $72.98 $71.78 $72.50 $67.13 3,194
2018-08-06 $71.78 $72.45 $71.78 $72.45 $67.08 9,186
2018-08-03 $71.91 $71.91 $71.91 $71.91 $66.58 276
2018-08-02 $71.43 $71.73 $71.43 $71.53 $66.23 2,853
2018-08-01 $71.01 $71.32 $70.68 $70.90 $65.65 16,634
2018-07-31 $70.98 $71.55 $70.88 $71.40 $66.11 3,633
2018-07-30 $71.61 $71.61 $71.25 $71.25 $65.97 898
2018-07-27 $71.51 $71.51 $70.69 $70.69 $65.45 1,723
2018-07-26 $71.24 $71.59 $71.24 $71.44 $66.15 1,207
2018-07-25 $70.84 $71.32 $70.65 $71.24 $65.96 1,946
2018-07-24 $72.00 $72.00 $71.16 $71.16 $65.89 1,746
2018-07-23 $71.45 $71.65 $71.44 $71.52 $66.22 2,439
2018-07-20 $70.72 $70.94 $70.72 $70.79 $65.54 1,059
2018-07-19 $70.88 $71.32 $70.88 $71.29 $66.01 2,763
2018-07-18 $70.42 $70.42 $70.42 $70.42 $65.20 366
2018-07-17 $70.28 $70.81 $70.28 $70.61 $65.38 2,913
2018-07-16 $71.15 $71.15 $70.51 $70.64 $65.40 1,727
2018-07-13 $70.77 $71.44 $70.77 $71.18 $65.90 3,718
2018-07-12 $71.29 $71.29 $70.77 $70.98 $65.72 1,417
2018-07-11 $71.71 $71.71 $71.21 $71.21 $65.93 2,812
2018-07-10 $72.32 $72.38 $71.94 $72.16 $66.81 2,549
2018-07-09 $71.43 $72.43 $71.43 $72.30 $66.94 2,204
2018-07-06 $71.16 $71.34 $71.16 $71.23 $65.95 1,234
2018-07-05 $70.04 $70.75 $70.04 $70.75 $65.51 1,564
2018-07-03 $70.54 $70.54 $70.54 $70.54 $65.31 165
2018-07-02 $69.75 $70.10 $69.51 $70.10 $64.90 2,429
2018-06-29 $71.13 $71.13 $70.45 $70.45 $65.23 1,227
2018-06-28 $70.15 $70.65 $70.13 $70.65 $65.41 833
2018-06-27 $71.83 $71.83 $70.61 $70.61 $65.38 2,012
2018-06-26 $70.41 $71.09 $70.41 $71.09 $65.82 1,011
2018-06-25 $71.41 $71.41 $70.34 $70.70 $65.46 2,279
2018-06-22 $72.38 $72.48 $71.75 $71.91 $66.58 2,727
2018-06-21 $71.90 $71.90 $71.38 $71.38 $66.09 4,035
2018-06-20 $71.79 $72.29 $71.52 $72.28 $66.92 3,732
2018-06-19 $70.84 $71.52 $70.84 $71.52 $66.22 4,969
2018-06-18 $71.47 $71.62 $71.47 $71.53 $66.23 1,264
2018-06-15 $71.40 $71.59 $71.40 $71.59 $66.28 1,147
2018-06-14 $71.53 $71.86 $71.46 $71.79 $66.29 8,165
2018-06-13 $72.50 $72.50 $72.50 $72.50 $66.94 3,003
2018-06-12 $72.75 $72.91 $72.38 $72.48 $66.92 2,480
2018-06-11 $72.68 $72.82 $72.54 $72.70 $67.13 12,113
2018-06-08 $71.33 $71.88 $71.33 $71.88 $66.37 2,904
2018-06-07 $71.58 $71.63 $71.47 $71.63 $66.14 1,334
2018-06-06 $71.07 $71.29 $71.00 $71.29 $65.83 42,417
2018-06-05 $70.38 $70.78 $70.20 $70.67 $65.25 1,375
2018-06-04 $70.05 $70.28 $70.05 $70.27 $64.88 1,107
2018-06-01 $70.00 $70.01 $69.69 $69.69 $64.35 10,083
2018-05-31 $70.32 $70.32 $69.27 $69.32 $64.01 2,182
2018-05-30 $70.43 $70.62 $70.40 $70.62 $65.21 1,997
2018-05-29 $68.05 $68.46 $68.03 $68.46 $63.21 1,219
2018-05-25 $68.67 $68.67 $68.52 $68.52 $63.27 1,982
2018-05-24 $68.66 $69.38 $68.66 $69.26 $63.95 4,054
2018-05-23 $70.01 $70.01 $68.84 $69.22 $63.91 4,511
2018-05-22 $70.50 $70.54 $69.64 $69.64 $64.30 3,889
2018-05-21 $70.09 $70.42 $70.09 $70.35 $64.96 4,041
2018-05-18 $70.21 $70.21 $69.62 $69.75 $64.40 58,716
2018-05-17 $70.38 $70.40 $69.98 $70.09 $64.72 1,239
2018-05-16 $68.97 $69.31 $68.97 $69.31 $64.00 1,489
2018-05-15 $68.09 $68.82 $68.09 $68.80 $63.53 3,893
2018-05-14 $68.36 $68.82 $68.36 $68.68 $63.42 1,093
2018-05-11 $68.31 $68.49 $68.09 $68.37 $63.13 4,335
2018-05-10 $68.12 $68.37 $68.11 $68.37 $63.13 4,786
2018-05-09 $67.39 $68.01 $67.39 $67.82 $62.62 1,231
2018-05-08 $66.63 $66.91 $66.63 $66.91 $61.78 2,117
2018-05-07 $67.01 $67.05 $66.77 $67.05 $61.91 4,563
2018-05-04 $66.60 $67.06 $66.60 $66.98 $61.85 2,022
2018-05-03 $65.92 $65.95 $64.97 $65.45 $60.43 3,431
2018-05-02 $66.33 $66.34 $66.10 $66.10 $61.03 1,652
2018-05-01 $65.56 $65.59 $64.54 $65.54 $60.52 7,296
2018-04-30 $66.83 $66.83 $65.95 $65.95 $60.90 2,787
2018-04-27 $66.79 $66.97 $66.40 $66.64 $61.53 8,701
2018-04-26 $67.16 $67.16 $67.16 $67.16 $62.01 904
2018-04-25 $66.80 $67.26 $66.80 $67.14 $61.99 2,894
2018-04-24 $67.38 $68.07 $66.84 $66.84 $61.72 4,537
2018-04-23 $67.42 $67.57 $67.03 $67.07 $61.93 2,836
2018-04-20 $67.29 $67.29 $66.92 $67.09 $61.95 1,545
2018-04-19 $68.38 $68.38 $67.62 $67.81 $62.61 4,112
2018-04-18 $68.38 $68.40 $68.24 $68.24 $63.01 1,663
2018-04-17 $67.79 $67.79 $67.52 $67.64 $62.46 4,644
2018-04-16 $66.75 $67.31 $66.75 $67.27 $62.11 1,916
2018-04-13 $66.79 $66.97 $66.36 $66.61 $61.50 8,148
2018-04-12 $66.95 $67.00 $66.78 $66.78 $61.66 3,979
2018-04-11 $65.66 $66.90 $65.66 $66.90 $61.77 4,500
2018-04-10 $65.87 $66.80 $65.87 $66.67 $61.56 3,260
2018-04-09 $65.46 $66.02 $65.46 $66.02 $60.96 1,806
2018-04-06 $65.86 $65.86 $64.90 $65.19 $60.19 3,643
2018-04-05 $65.98 $66.80 $65.98 $66.80 $61.68 3,734
2018-04-04 $65.24 $65.87 $65.24 $65.87 $60.82 7,507
2018-04-03 $64.38 $65.06 $64.37 $65.06 $60.07 4,176
2018-04-02 $65.54 $65.54 $63.40 $63.89 $58.99 6,039
2018-03-29 $65.23 $66.04 $65.18 $65.95 $60.90 64,436
2018-03-28 $64.82 $65.06 $64.75 $65.02 $60.04 6,579
2018-03-27 $65.80 $65.80 $64.88 $64.88 $59.91 3,374
2018-03-26 $65.39 $65.80 $64.55 $65.80 $60.76 3,738
2018-03-23 $67.71 $67.71 $64.77 $64.77 $59.81 9,814
2018-03-22 $67.71 $67.71 $66.26 $66.26 $61.18 13,228
2018-03-21 $68.15 $68.52 $68.15 $68.44 $63.19 2,188
2018-03-20 $67.79 $67.79 $67.62 $67.62 $62.44 1,540
2018-03-19 $67.81 $67.81 $67.43 $67.67 $62.48 1,654
2018-03-16 $68.16 $68.86 $68.08 $68.67 $63.41 5,157
2018-03-15 $68.78 $68.78 $68.27 $68.27 $62.85 20,291
2018-03-14 $69.24 $69.24 $68.56 $68.56 $63.12 2,550
2018-03-13 $69.72 $69.72 $69.22 $69.22 $63.73 1,169
2018-03-12 $69.86 $69.86 $69.54 $69.54 $64.02 1,801
2018-03-09 $69.06 $69.59 $69.06 $69.52 $64.00 3,616
2018-03-08 $69.32 $69.32 $68.06 $68.40 $62.97 4,625
2018-03-07 $69.22 $69.36 $69.03 $69.36 $63.86 4,930
2018-03-06 $68.84 $69.32 $68.84 $69.15 $63.66 2,079
2018-03-05 $68.11 $68.42 $68.09 $68.42 $62.99 2,772
2018-03-02 $65.80 $67.24 $65.74 $67.24 $61.91 4,374
2018-03-01 $66.56 $67.15 $66.42 $66.42 $61.15 3,488
2018-02-28 $67.59 $67.67 $66.85 $66.85 $61.55 4,485
2018-02-27 $68.65 $69.17 $67.84 $67.84 $62.46 2,297
2018-02-26 $68.04 $68.32 $67.74 $68.32 $62.90 5,830
2018-02-23 $68.01 $68.01 $67.27 $67.27 $61.93 1,702
2018-02-22 $67.60 $68.28 $67.60 $67.71 $62.34 4,762
2018-02-21 $67.91 $68.14 $67.90 $67.99 $62.60 4,085
2018-02-20 $68.17 $68.17 $67.33 $67.33 $61.99 5,058
2018-02-16 $67.67 $68.50 $67.67 $68.24 $62.83 3,266
2018-02-15 $67.62 $67.70 $67.11 $67.70 $62.33 10,891
2018-02-14 $64.92 $67.03 $64.92 $66.90 $61.59 2,624
2018-02-13 $65.02 $65.40 $65.01 $65.40 $60.21 960
2018-02-12 $65.14 $65.39 $64.98 $65.34 $60.16 2,680
2018-02-09 $65.15 $65.15 $63.17 $64.56 $59.44 9,964
2018-02-08 $66.62 $66.62 $64.93 $64.93 $59.78 5,279
2018-02-07 $66.67 $67.42 $66.67 $66.73 $61.44 4,257
2018-02-06 $64.33 $66.90 $63.29 $66.57 $61.29 35,526
2018-02-05 $67.93 $68.40 $65.70 $65.70 $60.49 7,666
2018-02-02 $69.94 $69.94 $68.62 $68.81 $63.35 7,855
2018-02-01 $70.72 $70.72 $69.98 $70.62 $65.02 4,161
2018-01-31 $71.83 $71.83 $70.64 $70.99 $65.36 6,222
2018-01-30 $71.80 $71.80 $71.11 $71.51 $65.84 23,924
2018-01-29 $72.66 $72.81 $72.41 $72.41 $66.67 2,830
2018-01-26 $72.46 $72.76 $72.46 $72.76 $66.99 1,857
2018-01-25 $73.05 $73.05 $72.38 $72.58 $66.82 3,376
2018-01-24 $73.66 $73.69 $72.85 $72.85 $67.07 4,996
2018-01-23 $73.37 $73.50 $73.37 $73.50 $67.67 1,317
2018-01-22 $73.08 $73.80 $73.08 $73.79 $67.94 5,422
2018-01-19 $72.40 $73.26 $72.35 $73.26 $67.45 2,729
2018-01-18 $72.64 $72.64 $72.39 $72.39 $66.65 2,421
2018-01-17 $72.88 $73.00 $72.80 $72.80 $67.02 3,724
2018-01-16 $73.49 $73.64 $72.54 $72.54 $66.79 2,886
2018-01-12 $72.91 $73.38 $72.91 $73.36 $67.54 3,690
2018-01-11 $71.49 $72.93 $71.49 $72.90 $67.12 10,437
2018-01-10 $71.61 $71.61 $71.37 $71.47 $65.80 3,323
2018-01-09 $71.85 $71.85 $71.60 $71.60 $65.92 4,806
2018-01-08 $71.25 $72.00 $71.20 $72.00 $66.29 9,321
2018-01-05 $71.12 $71.33 $70.89 $71.33 $65.67 10,349
2018-01-04 $71.20 $71.22 $70.78 $71.22 $65.57 4,251
2018-01-03 $71.07 $71.20 $70.78 $71.03 $65.39 9,855
2018-01-02 $70.52 $70.87 $70.18 $70.81 $65.19 10,701
2017-12-29 $70.54 $70.54 $69.77 $69.77 $64.23 60,928
2017-12-28 $70.01 $70.15 $69.99 $70.15 $64.58 1,403
2017-12-27 $70.31 $70.44 $69.99 $70.02 $64.47 2,840
2017-12-26 $70.34 $70.40 $70.31 $70.31 $64.73 2,044
2017-12-22 $70.01 $70.03 $69.85 $69.94 $64.39 2,154
2017-12-21 $69.96 $70.01 $69.88 $70.01 $64.46 1,697
2017-12-20 $69.35 $69.54 $69.23 $69.54 $64.02 2,696
2017-12-19 $69.30 $69.31 $69.22 $69.25 $63.76 2,317
2017-12-18 $69.52 $69.52 $69.25 $69.40 $63.89 6,235
2017-12-15 $68.08 $68.63 $68.08 $68.34 $62.92 4,459
2017-12-14 $68.19 $68.19 $67.59 $67.59 $62.02 1,113
2017-12-13 $68.45 $68.83 $68.45 $68.78 $63.11 2,550
2017-12-12 $68.69 $68.69 $68.55 $68.55 $62.90 500
2017-12-11 $68.77 $68.77 $68.67 $68.71 $63.05 654
2017-12-08 $68.83 $68.90 $68.36 $68.80 $63.13 15,945
2017-12-07 $68.40 $68.40 $68.30 $68.34 $62.71 815
2017-12-06 $67.90 $68.00 $67.74 $67.74 $62.15 1,711
2017-12-05 $68.25 $68.44 $68.20 $68.22 $62.59 2,175
2017-12-04 $69.17 $69.22 $68.63 $68.63 $62.98 7,610
2017-12-01 $68.83 $68.83 $67.38 $68.20 $62.58 4,761
2017-11-30 $68.86 $68.98 $68.52 $68.67 $63.01 16,938
2017-11-29 $68.14 $68.38 $68.05 $68.35 $62.72 15,359
2017-11-28 $66.69 $67.54 $66.69 $67.54 $61.98 3,152
2017-11-27 $66.39 $66.53 $66.36 $66.40 $60.93 4,937
2017-11-24 $66.38 $66.38 $66.38 $66.38 $60.91 320
2017-11-22 $66.71 $66.71 $66.57 $66.57 $61.08 1,724
2017-11-21 $66.37 $66.41 $66.29 $66.41 $60.94 1,883
2017-11-20 $65.82 $66.04 $65.82 $66.03 $60.59 2,332
2017-11-17 $65.57 $65.81 $65.51 $65.81 $60.38 655
2017-11-16 $65.52 $65.64 $65.52 $65.58 $60.18 722
2017-11-15 $65.01 $65.11 $64.99 $64.99 $59.63 1,480
2017-11-14 $65.38 $65.38 $65.10 $65.19 $59.82 5,237
2017-11-13 $65.36 $65.41 $65.30 $65.41 $60.02 2,117
2017-11-10 $65.66 $65.70 $65.52 $65.70 $60.28 2,347
2017-11-09 $65.30 $65.60 $65.05 $65.60 $60.19 4,595
2017-11-08 $65.23 $65.43 $65.02 $65.43 $60.04 7,377
2017-11-07 $66.00 $66.10 $65.21 $65.21 $59.83 2,381
2017-11-06 $65.28 $66.00 $65.28 $66.00 $60.56 2,805
2017-11-03 $65.30 $65.47 $65.30 $65.40 $60.00 2,925
2017-11-02 $65.44 $65.44 $65.13 $65.14 $59.77 1,378
2017-11-01 $65.82 $65.82 $65.19 $65.45 $60.05 2,562
2017-10-31 $65.51 $65.54 $65.35 $65.43 $60.04 4,095
2017-10-30 $65.38 $65.53 $65.12 $65.12 $59.75 1,578
2017-10-27 $64.91 $65.30 $64.91 $65.30 $59.92 2,072
2017-10-26 $65.17 $65.31 $65.11 $65.19 $59.82 6,416
2017-10-25 $65.34 $65.34 $64.70 $65.09 $59.72 3,171
2017-10-24 $65.34 $65.62 $65.34 $65.49 $60.09 4,564
2017-10-23 $65.48 $65.61 $65.29 $65.29 $59.91 2,188
2017-10-20 $65.55 $65.57 $65.55 $65.57 $60.16 2,870
2017-10-19 $64.82 $65.28 $64.78 $65.28 $59.90 1,576
2017-10-18 $65.10 $65.20 $65.06 $65.13 $59.76 1,116
2017-10-17 $64.91 $64.93 $64.82 $64.93 $59.58 3,958
2017-10-16 $65.06 $65.24 $64.93 $64.94 $59.58 4,822
2017-10-13 $65.07 $65.37 $65.03 $65.03 $59.66 8,680
2017-10-12 $65.11 $65.13 $64.87 $65.13 $59.76 5,929
2017-10-11 $65.20 $65.26 $65.03 $65.15 $59.78 3,587
2017-10-10 $65.00 $65.09 $65.00 $65.09 $59.72 929
2017-10-09 $65.19 $65.19 $64.90 $64.91 $59.56 2,599
2017-10-06 $64.84 $65.23 $64.84 $65.19 $59.82 3,435
2017-10-05 $65.30 $65.58 $65.26 $65.26 $59.88 5,031
2017-10-04 $65.26 $65.43 $65.14 $65.21 $59.83 3,832
2017-10-03 $65.24 $65.35 $65.14 $65.35 $59.96 3,027
2017-10-02 $64.71 $65.20 $64.64 $65.20 $59.83 26,545
2017-09-29 $64.67 $64.85 $64.65 $64.69 $59.36 60,963
2017-09-28 $64.09 $64.48 $64.09 $64.48 $59.16 2,070
2017-09-27 $63.87 $64.24 $63.41 $64.20 $58.91 3,790
2017-09-26 $63.50 $63.64 $63.50 $63.59 $58.35 3,330
2017-09-25 $63.38 $63.48 $63.10 $63.32 $58.10 2,927
2017-09-22 $62.54 $63.05 $62.54 $63.04 $57.84 4,179
2017-09-21 $62.84 $62.84 $62.56 $62.56 $57.40 4,970
2017-09-20 $62.71 $62.97 $62.65 $62.86 $57.68 7,015
2017-09-19 $62.73 $62.87 $62.73 $62.75 $57.58 7,876
2017-09-18 $62.75 $63.03 $62.72 $62.72 $57.55 9,296
2017-09-15 $62.59 $62.73 $62.59 $62.73 $57.55 699
2017-09-14 $62.72 $62.76 $62.55 $62.63 $57.26 3,670
2017-09-13 $62.80 $62.88 $62.74 $62.74 $57.36 5,313
2017-09-12 $62.21 $62.84 $62.21 $62.77 $57.39 4,409
2017-09-11 $61.59 $62.15 $61.59 $62.07 $56.75 10,587
2017-09-08 $60.58 $61.16 $60.58 $61.03 $55.80 4,954
2017-09-07 $60.97 $60.97 $60.56 $60.70 $55.50 2,496
2017-09-06 $61.34 $61.34 $61.07 $61.12 $55.88 4,340
2017-09-05 $62.13 $62.13 $60.99 $61.09 $55.85 13,921
2017-09-01 $62.08 $62.33 $62.08 $62.24 $56.90 5,636
2017-08-31 $61.79 $62.10 $61.74 $62.08 $56.76 10,602
2017-08-30 $61.25 $61.64 $61.25 $61.57 $56.29 9,065
2017-08-29 $60.74 $61.41 $60.74 $61.32 $56.06 6,589
2017-08-28 $61.49 $61.49 $61.01 $61.23 $55.98 6,195
2017-08-25 $61.07 $61.37 $61.06 $61.17 $55.92 12,379
2017-08-24 $60.86 $61.04 $60.77 $60.77 $55.56 8,702
2017-08-23 $60.74 $60.86 $60.74 $60.74 $55.53 2,473
2017-08-22 $60.46 $60.83 $60.40 $60.83 $55.62 4,958
2017-08-21 $60.40 $60.55 $60.17 $60.33 $55.16 27,867
2017-08-18 $60.29 $60.84 $59.99 $60.49 $55.30 12,377
2017-08-17 $61.54 $61.82 $60.61 $60.63 $55.43 4,725
2017-08-16 $61.81 $62.12 $61.73 $61.76 $56.46 12,765
2017-08-15 $62.20 $62.20 $61.71 $61.73 $56.44 7,010
2017-08-14 $61.93 $62.26 $61.92 $62.11 $56.79 24,949
2017-08-11 $61.32 $61.49 $61.32 $61.44 $56.17 4,744
2017-08-10 $62.21 $62.36 $61.41 $61.41 $56.14 8,408
2017-08-09 $63.15 $63.15 $62.53 $62.73 $57.35 4,671
2017-08-08 $63.90 $64.22 $63.51 $63.51 $58.06 8,008
2017-08-07 $63.91 $64.25 $63.81 $64.08 $58.59 12,309
2017-08-04 $63.64 $64.01 $63.64 $63.83 $58.35 8,658
2017-08-03 $63.81 $63.91 $63.49 $63.52 $58.07 5,423
2017-08-02 $64.17 $64.24 $63.77 $63.93 $58.45 8,896
2017-08-01 $64.26 $64.26 $63.88 $64.19 $58.69 8,565
2017-07-31 $64.31 $64.31 $63.93 $64.09 $58.60 23,605
2017-07-28 $64.27 $64.27 $63.89 $64.11 $58.61 4,690
2017-07-27 $64.36 $64.49 $63.95 $64.23 $58.72 10,893
2017-07-26 $65.01 $65.01 $64.29 $64.36 $58.84 29,547
2017-07-25 $64.49 $65.11 $64.49 $64.99 $59.42 9,396
2017-07-24 $64.34 $64.34 $64.00 $64.14 $58.64 6,482
2017-07-21 $64.50 $64.50 $64.13 $64.38 $58.86 14,018
2017-07-20 $64.36 $64.63 $64.36 $64.50 $58.97 5,042
2017-07-19 $63.62 $64.34 $63.62 $64.32 $58.80 7,191
2017-07-18 $63.69 $63.70 $63.38 $63.52 $58.07 20,069
2017-07-17 $63.39 $63.97 $63.39 $63.81 $58.34 52,242
2017-07-14 $63.37 $63.74 $63.37 $63.74 $58.28 1,350
2017-07-13 $63.03 $63.41 $62.96 $63.41 $57.97 5,998
2017-07-12 $62.94 $63.38 $62.94 $63.03 $57.63 4,266
2017-07-11 $62.63 $62.82 $62.63 $62.82 $57.43 3,175
2017-07-10 $62.67 $62.96 $62.63 $62.84 $57.46 8,242
2017-07-07 $62.39 $62.84 $62.34 $62.77 $57.39 8,288
2017-07-06 $62.65 $62.71 $62.65 $62.71 $57.33 2,203
2017-07-05 $63.40 $63.40 $62.85 $63.19 $57.77 4,839
2017-07-03 $63.07 $63.85 $63.07 $63.60 $58.15 17,743
2017-06-30 $63.05 $63.31 $62.90 $63.11 $57.70 60,866
2017-06-29 $63.31 $63.38 $62.56 $63.10 $57.69 5,673
2017-06-28 $62.78 $63.43 $62.73 $63.33 $57.90 9,381
2017-06-27 $62.60 $62.95 $62.50 $62.50 $57.14 31,309
2017-06-26 $62.27 $62.74 $62.27 $62.74 $57.36 3,479
2017-06-23 $61.77 $62.18 $61.73 $62.15 $56.82 4,269
2017-06-22 $61.39 $61.99 $61.39 $61.92 $56.61 961
2017-06-21 $61.64 $61.64 $61.33 $61.41 $56.14 4,121
2017-06-20 $62.11 $62.11 $61.74 $61.75 $56.46 3,825
2017-06-19 $62.23 $62.58 $62.18 $62.45 $57.09 5,322
2017-06-16 $61.60 $62.17 $61.60 $62.06 $56.74 5,792
2017-06-15 $63.49 $63.49 $62.19 $62.38 $56.76 44,243
2017-06-14 $62.95 $63.04 $62.64 $63.01 $57.34 3,240
2017-06-13 $63.26 $63.40 $63.11 $63.31 $57.61 8,284
2017-06-12 $62.70 $63.18 $62.70 $62.85 $57.19 9,139
2017-06-09 $62.70 $62.76 $62.54 $62.69 $57.04 13,985
2017-06-08 $62.09 $62.42 $62.09 $62.32 $56.71 3,895
2017-06-07 $61.65 $61.91 $61.48 $61.54 $56.00 2,892
2017-06-06 $61.57 $61.79 $61.36 $61.69 $56.13 497,923
2017-06-05 $62.23 $62.23 $61.97 $62.04 $56.45 4,334
2017-06-02 $62.32 $62.59 $62.17 $62.32 $56.71 163,846
2017-06-01 $61.18 $62.42 $61.18 $62.42 $56.80 9,774
2017-05-31 $61.16 $61.16 $60.63 $61.00 $55.51 5,180
2017-05-30 $60.86 $61.36 $60.86 $61.33 $55.81 14,011
2017-05-26 $61.12 $61.27 $60.99 $61.17 $55.66 584,940
2017-05-25 $61.56 $61.70 $61.36 $61.37 $55.84 11,946
2017-05-24 $61.30 $61.59 $61.16 $61.48 $55.94 10,463
2017-05-23 $61.56 $61.56 $61.07 $61.27 $55.75 6,788
2017-05-22 $61.24 $61.50 $61.24 $61.37 $55.84 9,693
2017-05-19 $60.22 $61.37 $60.22 $61.01 $55.52 5,363
2017-05-18 $60.41 $60.46 $60.07 $60.24 $54.81 9,015
2017-05-17 $61.00 $61.19 $60.39 $60.42 $54.98 9,235
2017-05-16 $61.82 $61.83 $61.53 $61.77 $56.21 6,507
2017-05-15 $61.40 $62.07 $61.40 $61.89 $56.32 9,995
2017-05-12 $61.65 $61.65 $61.27 $61.37 $55.84 7,107
2017-05-11 $62.08 $62.13 $61.60 $61.85 $56.28 8,095
2017-05-10 $62.02 $62.62 $62.02 $62.51 $56.88 13,843
2017-05-09 $62.28 $62.40 $62.10 $62.10 $56.51 8,477
2017-05-08 $62.03 $62.19 $61.85 $62.10 $56.50 20,175
2017-05-05 $61.66 $62.13 $61.66 $62.13 $56.53 15,798
2017-05-04 $61.68 $61.68 $61.24 $61.62 $56.07 8,074
2017-05-03 $62.09 $62.09 $61.71 $61.82 $56.25 7,843
2017-05-02 $61.94 $62.26 $61.92 $62.14 $56.54 9,751
2017-05-01 $62.36 $62.36 $62.00 $62.09 $56.50 4,662
2017-04-28 $63.12 $63.12 $62.12 $62.12 $56.53 10,511
2017-04-27 $63.35 $63.35 $62.97 $63.10 $57.41 6,223
2017-04-26 $62.98 $63.56 $62.98 $63.15 $57.46 13,360
2017-04-25 $62.67 $63.05 $62.67 $62.89 $57.23 10,842
2017-04-24 $62.65 $62.65 $62.24 $62.45 $56.83 9,898
2017-04-21 $62.13 $62.13 $61.59 $61.81 $56.24 9,986
2017-04-20 $61.54 $62.10 $61.37 $61.97 $56.39 31,880
2017-04-19 $61.82 $61.84 $61.28 $61.28 $55.76 6,550
2017-04-18 $61.32 $61.41 $60.93 $61.41 $55.88 10,837
2017-04-17 $61.10 $61.57 $60.95 $61.57 $56.03 6,757
2017-04-13 $61.46 $61.55 $60.78 $60.78 $55.31 5,811
2017-04-12 $62.14 $62.14 $61.50 $61.54 $56.00 7,244
2017-04-11 $61.85 $62.25 $61.76 $62.25 $56.64 5,749
2017-04-10 $61.67 $62.51 $61.66 $62.01 $56.43 12,286
2017-04-07 $61.66 $61.76 $61.46 $61.55 $56.01 41,529
2017-04-06 $61.16 $61.96 $61.16 $61.67 $56.12 37,529
2017-04-05 $61.97 $62.26 $61.13 $61.19 $55.68 3,932
2017-04-04 $61.77 $61.80 $61.53 $61.59 $56.04 5,504
2017-04-03 $62.39 $62.39 $61.55 $61.77 $56.21 8,603
2017-03-31 $62.45 $62.63 $62.35 $62.35 $56.73 18,887
2017-03-30 $61.90 $62.41 $61.90 $62.36 $56.74 6,502
2017-03-29 $61.26 $61.89 $61.26 $61.88 $56.31 5,459
2017-03-28 $60.88 $61.60 $60.77 $61.60 $56.05 6,173
2017-03-27 $60.36 $60.89 $60.02 $60.89 $55.41 10,715
2017-03-24 $61.22 $61.22 $60.63 $60.80 $55.32 21,237
2017-03-23 $61.05 $61.45 $60.88 $61.01 $55.52 7,600
2017-03-22 $60.73 $60.95 $60.40 $60.95 $55.46 14,950
2017-03-21 $62.37 $62.37 $60.96 $60.96 $55.47 36,578
2017-03-20 $62.88 $62.88 $62.14 $62.31 $56.70 35,569
2017-03-17 $62.80 $62.91 $62.64 $62.82 $57.16 8,125
2017-03-16 $63.03 $63.31 $62.93 $63.01 $57.15 11,820
2017-03-15 $62.12 $62.92 $62.12 $62.92 $57.07 7,571
2017-03-14 $62.02 $62.02 $61.50 $61.87 $56.12 41,479
2017-03-13 $62.34 $62.47 $62.05 $62.11 $56.34 47,501
2017-03-10 $62.34 $62.59 $62.08 $62.32 $56.53 10,315
2017-03-09 $62.30 $62.57 $61.77 $62.09 $56.32 19,037
2017-03-08 $62.22 $62.63 $62.22 $62.38 $56.58 41,877
2017-03-07 $62.86 $62.86 $62.32 $62.32 $56.53 18,075
2017-03-06 $63.00 $63.00 $62.54 $62.94 $57.09 9,893
2017-03-03 $63.50 $63.54 $63.18 $63.44 $57.55 6,713
2017-03-02 $63.81 $63.90 $63.37 $63.38 $57.49 8,557
2017-03-01 $63.60 $64.29 $62.80 $64.11 $58.15 13,416
2017-02-28 $63.52 $63.52 $62.79 $62.80 $56.97 92,118
2017-02-27 $63.49 $63.88 $63.49 $63.85 $57.91 8,279
2017-02-24 $63.23 $63.66 $63.19 $63.52 $57.62 6,112
2017-02-23 $64.25 $64.29 $63.60 $63.76 $57.84 8,641
2017-02-22 $64.34 $64.34 $63.83 $63.98 $58.04 14,823
2017-02-21 $63.90 $64.23 $63.90 $64.23 $58.26 15,770
2017-02-17 $63.60 $63.65 $63.36 $63.51 $57.61 13,647
2017-02-16 $63.96 $63.97 $63.42 $63.74 $57.82 21,485
2017-02-15 $64.14 $64.30 $63.74 $64.24 $58.27 39,955
2017-02-14 $63.75 $64.21 $63.68 $64.11 $58.15 9,011
2017-02-13 $64.09 $64.09 $63.86 $63.99 $58.04 6,069
2017-02-10 $63.66 $63.91 $63.52 $63.82 $57.89 22,169
2017-02-09 $62.76 $63.35 $62.76 $63.29 $57.41 15,493
2017-02-08 $62.62 $62.62 $62.16 $62.54 $56.73 21,016
2017-02-07 $63.28 $63.28 $62.38 $62.57 $56.76 12,805
2017-02-06 $63.41 $63.41 $62.87 $62.93 $57.08 9,437
2017-02-03 $63.00 $63.46 $62.89 $63.44 $57.54 13,603
2017-02-02 $62.45 $62.73 $62.36 $62.51 $56.70 17,039
2017-02-01 $63.08 $63.08 $62.26 $62.42 $56.62 4,598
2017-01-31 $62.08 $62.63 $61.88 $62.56 $56.75 11,546
2017-01-30 $62.52 $62.52 $61.63 $62.38 $56.58 14,973
2017-01-27 $63.12 $63.12 $62.70 $62.82 $56.98 8,981
2017-01-26 $63.61 $63.61 $63.19 $63.31 $57.43 10,162
2017-01-25 $63.47 $63.66 $63.30 $63.64 $57.73 10,677
2017-01-24 $62.09 $63.14 $62.09 $63.00 $57.15 9,038
2017-01-23 $62.05 $62.05 $61.68 $61.86 $56.11 8,252
2017-01-20 $61.95 $62.42 $61.95 $62.23 $56.45 4,212
2017-01-19 $62.39 $62.54 $61.61 $61.86 $56.12 7,657
2017-01-18 $62.34 $62.61 $62.18 $62.61 $56.79 7,979
2017-01-17 $62.16 $62.68 $62.02 $62.28 $56.49 14,726
2017-01-13 $62.68 $63.06 $62.48 $62.52 $56.71 19,695
2017-01-12 $63.05 $63.05 $62.00 $62.58 $56.77 9,351
2017-01-11 $62.92 $63.17 $62.43 $63.03 $57.17 7,025
2017-01-10 $62.42 $62.84 $62.23 $62.67 $56.85 31,778
2017-01-09 $62.52 $62.52 $62.00 $62.09 $56.32 13,967
2017-01-06 $62.65 $63.02 $62.64 $62.64 $56.82 13,477
2017-01-05 $63.41 $63.41 $62.61 $63.02 $57.17 12,711
2017-01-04 $62.43 $63.64 $62.43 $63.57 $57.66 22,740
2017-01-03 $62.46 $62.57 $61.95 $62.25 $56.46 9,846
2016-12-30 $62.59 $62.59 $61.54 $61.72 $55.99 80,836
2016-12-29 $62.31 $62.45 $62.03 $62.13 $56.36 2,229
2016-12-28 $62.96 $62.96 $62.06 $62.20 $56.42 5,659
2016-12-27 $62.92 $63.06 $62.86 $62.94 $57.09 7,329
2016-12-23 $62.62 $62.79 $62.58 $62.66 $56.84 14,436
2016-12-22 $63.25 $63.25 $62.45 $62.60 $56.78 5,245
2016-12-21 $63.65 $63.65 $63.32 $63.35 $57.46 18,914
2016-12-20 $63.27 $63.73 $63.20 $63.45 $57.56 17,736
2016-12-19 $62.99 $64.22 $62.75 $63.03 $57.17 17,473
2016-12-16 $63.18 $63.49 $62.62 $62.68 $56.86 16,462
2016-12-15 $63.00 $63.38 $62.82 $63.19 $57.26 20,828
2016-12-14 $63.61 $63.76 $62.78 $62.78 $56.89 6,050
2016-12-13 $64.00 $64.00 $63.20 $63.80 $57.81 14,449
2016-12-12 $64.85 $65.00 $63.57 $63.60 $57.63 36,715
2016-12-09 $65.03 $65.03 $64.31 $64.53 $58.48 38,413
2016-12-08 $64.52 $64.98 $64.04 $64.61 $58.55 31,775
2016-12-07 $63.28 $64.10 $63.21 $64.07 $58.06 26,843
2016-12-06 $62.41 $63.30 $62.22 $63.29 $57.35 256,514
2016-12-05 $62.11 $62.50 $62.07 $62.42 $56.56 10,814
2016-12-02 $61.41 $61.52 $61.09 $61.44 $55.67 10,486
2016-12-01 $61.59 $61.79 $61.16 $61.35 $55.59 18,814
2016-11-30 $61.09 $61.38 $60.98 $61.31 $55.56 29,231
2016-11-29 $60.01 $60.56 $59.29 $60.29 $54.63 13,548
2016-11-28 $61.43 $61.43 $60.72 $60.81 $55.10 13,855
2016-11-25 $61.48 $61.57 $61.25 $61.52 $55.75 29,468
2016-11-23 $60.70 $61.55 $60.67 $61.47 $55.70 13,111
2016-11-22 $60.21 $61.07 $60.21 $60.96 $55.24 41,200
2016-11-21 $59.63 $60.08 $59.61 $60.03 $54.40 16,258
2016-11-18 $59.85 $59.85 $59.41 $59.51 $53.93 23,819
2016-11-17 $59.72 $59.74 $59.49 $59.55 $53.96 15,166
2016-11-16 $59.34 $59.34 $58.98 $59.28 $53.72 9,759
2016-11-15 $59.09 $59.44 $58.60 $59.34 $53.77 13,606
2016-11-14 $58.62 $59.00 $58.52 $58.99 $53.46 15,069
2016-11-11 $56.99 $57.56 $56.70 $57.56 $52.16 5,773
2016-11-10 $56.82 $57.45 $56.50 $57.01 $51.66 7,507
2016-11-09 $53.98 $56.19 $53.82 $56.08 $50.82 6,257
2016-11-08 $53.59 $54.29 $53.59 $54.14 $49.06 8,005
2016-11-07 $53.86 $54.04 $53.78 $53.99 $48.92 21,099
2016-11-04 $52.60 $53.22 $52.48 $53.22 $48.23 4,046
2016-11-03 $52.66 $52.98 $52.56 $52.61 $47.67 6,255
2016-11-02 $52.61 $52.94 $52.33 $52.60 $47.66 3,555
2016-11-01 $53.50 $53.50 $52.80 $52.99 $48.02 13,900
2016-10-31 $53.21 $53.60 $53.21 $53.60 $48.57 12,511
2016-10-28 $53.54 $53.84 $53.24 $53.27 $48.27 8,334
2016-10-27 $54.24 $54.24 $53.42 $53.45 $48.44 5,174
2016-10-26 $53.99 $54.25 $53.85 $54.11 $49.03 11,868
2016-10-25 $54.89 $54.89 $54.12 $54.15 $49.07 9,678
2016-10-24 $55.01 $55.03 $54.57 $54.81 $49.67 4,791
2016-10-21 $54.63 $54.84 $54.18 $54.78 $49.64 580,190
2016-10-20 $54.72 $54.97 $54.47 $54.87 $49.72 37,638
2016-10-19 $54.55 $55.23 $54.54 $55.00 $49.84 3,265
2016-10-18 $54.37 $54.56 $54.32 $54.51 $49.40 4,296
2016-10-17 $54.39 $54.50 $54.20 $54.20 $49.12 11,497
2016-10-14 $54.71 $54.82 $54.31 $54.34 $49.24 2,387
2016-10-13 $53.73 $54.44 $53.73 $54.31 $49.22 1,799
2016-10-12 $54.86 $55.05 $54.83 $54.84 $49.69 4,172
2016-10-11 $55.25 $55.25 $54.62 $54.81 $49.67 5,383
2016-10-10 $55.86 $55.91 $55.85 $55.85 $50.61 2,299
2016-10-07 $55.32 $55.32 $55.32 $55.32 $50.13 838
2016-10-06 $55.68 $55.70 $55.38 $55.67 $50.45 1,858
2016-10-05 $55.26 $55.93 $55.26 $55.75 $50.52 4,445
2016-10-04 $55.15 $55.28 $54.74 $54.88 $49.73 2,918
2016-10-03 $55.41 $55.41 $55.06 $55.06 $49.89 3,697
2016-09-30 $55.21 $55.73 $54.90 $55.49 $50.28 47,613
2016-09-29 $55.36 $55.36 $54.97 $55.21 $50.03 941
2016-09-28 $54.95 $55.26 $54.31 $55.26 $50.07 19,238
2016-09-27 $54.02 $54.40 $54.02 $54.40 $49.29 8,048
2016-09-26 $54.18 $54.49 $53.95 $54.23 $49.14 35,420
2016-09-23 $54.99 $54.99 $54.39 $54.50 $49.39 32,487
2016-09-22 $55.01 $55.12 $54.75 $55.03 $49.87 5,080
2016-09-21 $54.00 $54.35 $54.00 $54.35 $49.25 5,202
2016-09-20 $53.67 $53.67 $53.39 $53.39 $48.38 7,609
2016-09-19 $53.34 $54.18 $53.34 $53.88 $48.82 1,952
2016-09-16 $52.99 $53.16 $52.98 $53.09 $48.11 5,396
2016-09-15 $52.88 $53.50 $52.88 $53.44 $48.29 6,241
2016-09-14 $53.11 $53.11 $52.84 $52.84 $47.75 8,352
2016-09-13 $53.88 $53.88 $52.79 $53.10 $47.99 17,927
2016-09-12 $53.78 $54.37 $53.75 $54.35 $49.11 16,489
2016-09-09 $54.96 $54.96 $53.86 $53.87 $48.68 2,800
2016-09-08 $55.79 $55.79 $55.30 $55.58 $50.23 6,491
2016-09-07 $55.35 $55.74 $55.35 $55.73 $50.36 25,001
2016-09-06 $54.89 $55.35 $54.89 $55.31 $49.98 1,346
2016-09-02 $55.13 $55.13 $55.04 $55.11 $49.80 4,158
2016-09-01 $54.78 $54.82 $54.10 $54.56 $49.31 2,499
2016-08-31 $55.34 $55.34 $54.60 $54.95 $49.66 2,862
2016-08-30 $55.50 $55.50 $55.10 $55.33 $50.00 11,857
2016-08-29 $54.94 $55.70 $54.94 $55.54 $50.19 60,105
2016-08-26 $55.32 $55.67 $54.90 $55.06 $49.76 3,931
2016-08-25 $55.03 $55.42 $55.00 $55.24 $49.92 6,584
2016-08-24 $55.53 $55.58 $55.16 $55.23 $49.91 5,632
2016-08-23 $55.90 $55.90 $55.80 $55.80 $50.43 2,363
2016-08-22 $55.12 $55.38 $54.99 $55.36 $50.03 13,005
2016-08-19 $55.39 $55.43 $55.13 $55.39 $50.06 18,125
2016-08-18 $55.20 $55.48 $55.20 $55.43 $50.09 7,627
2016-08-17 $55.03 $55.03 $54.68 $54.88 $49.60 9,950
2016-08-16 $55.72 $55.72 $55.16 $55.17 $49.86 13,511
2016-08-15 $55.09 $55.73 $55.09 $55.65 $50.29 11,236
2016-08-12 $55.21 $55.21 $54.66 $54.82 $49.54 4,787
2016-08-11 $54.94 $55.38 $54.81 $55.22 $49.90 11,710
2016-08-10 $55.25 $55.25 $54.63 $54.74 $49.47 2,896
2016-08-09 $55.52 $55.52 $55.05 $55.15 $49.84 6,397
2016-08-08 $55.60 $55.74 $55.41 $55.53 $50.18 10,908
2016-08-05 $54.91 $55.54 $54.91 $55.44 $50.10 9,381
2016-08-04 $54.56 $54.83 $54.55 $54.72 $49.45 6,833
2016-08-03 $53.82 $54.68 $53.82 $54.56 $49.31 4,559
2016-08-02 $54.65 $54.65 $53.59 $53.98 $48.78 7,544
2016-08-01 $55.29 $55.29 $54.56 $54.64 $49.38 4,429
2016-07-29 $55.04 $55.54 $54.84 $55.43 $50.09 27,325
2016-07-28 $55.11 $55.24 $54.99 $55.20 $49.88 3,563
2016-07-27 $55.46 $55.85 $54.97 $55.35 $50.02 10,518
2016-07-26 $54.87 $55.22 $54.73 $55.22 $49.90 5,924
2016-07-25 $54.48 $54.50 $54.20 $54.20 $48.98 5,377
2016-07-22 $54.09 $54.60 $54.06 $54.44 $49.20 9,174
2016-07-21 $54.41 $54.99 $54.21 $54.38 $49.14 5,357
2016-07-20 $53.79 $54.22 $53.75 $54.12 $48.91 11,089
2016-07-19 $54.08 $54.08 $53.82 $53.90 $48.71 5,171
2016-07-18 $54.00 $54.45 $54.00 $54.40 $49.16 2,857
2016-07-15 $54.60 $54.60 $54.22 $54.36 $49.13 18,082
2016-07-14 $54.40 $54.56 $54.14 $54.23 $49.01 4,048
2016-07-13 $54.64 $54.64 $53.73 $54.02 $48.82 6,400
2016-07-12 $53.96 $54.35 $53.84 $54.21 $48.99 7,516
2016-07-11 $53.04 $53.22 $53.01 $53.20 $48.07 10,255
2016-07-08 $51.87 $52.63 $51.87 $52.50 $47.44 11,215
2016-07-07 $51.66 $51.86 $50.85 $51.12 $46.20 5,809
2016-07-06 $50.43 $51.10 $50.42 $51.10 $46.18 7,294
2016-07-05 $50.84 $50.87 $50.34 $50.81 $45.92 15,991
2016-07-01 $51.55 $52.23 $51.55 $51.96 $46.95 13,860
2016-06-30 $50.46 $51.44 $50.16 $51.24 $46.31 18,806
2016-06-29 $50.13 $50.35 $50.04 $50.23 $45.39 6,097
2016-06-28 $49.28 $49.49 $48.77 $49.19 $44.45 6,079
2016-06-27 $50.17 $50.17 $48.26 $48.36 $43.70 18,336
2016-06-24 $51.41 $51.55 $50.47 $50.80 $45.91 13,741
2016-06-23 $53.10 $53.38 $52.97 $53.30 $48.17 14,638
2016-06-22 $52.59 $52.73 $52.28 $52.38 $47.33 2,408
2016-06-21 $52.25 $52.48 $52.07 $52.48 $47.43 4,866
2016-06-20 $52.76 $53.09 $52.68 $52.81 $47.73 7,815
2016-06-17 $51.71 $52.11 $51.71 $52.11 $47.09 1,064
2016-06-16 $51.58 $51.78 $50.86 $51.70 $46.59 8,734
2016-06-15 $51.70 $52.33 $51.70 $51.92 $46.78 4,034
2016-06-14 $51.73 $51.99 $51.13 $51.34 $46.26 5,086
2016-06-13 $52.53 $52.70 $51.91 $51.96 $46.82 3,807
2016-06-10 $52.83 $53.10 $52.54 $52.69 $47.48 7,002
2016-06-09 $53.63 $53.71 $53.35 $53.57 $48.27 3,278
2016-06-08 $53.66 $54.16 $53.66 $53.93 $48.60 8,400
2016-06-07 $53.24 $53.75 $53.24 $53.62 $48.32 12,442
2016-06-06 $53.10 $53.22 $53.10 $53.22 $47.96 3,135
2016-06-03 $52.05 $52.24 $51.81 $52.24 $47.08 3,041
2016-06-02 $51.33 $51.96 $51.25 $51.96 $46.83 4,418
2016-06-01 $50.65 $51.55 $50.61 $51.44 $46.36 28,574
2016-05-31 $50.99 $51.56 $50.99 $51.27 $46.20 11,826
2016-05-27 $51.09 $51.09 $50.63 $50.84 $45.81 58,892
2016-05-26 $51.29 $51.32 $50.84 $50.94 $45.90 6,833
2016-05-25 $50.68 $51.07 $50.60 $51.07 $46.02 3,862
2016-05-24 $49.88 $50.31 $49.88 $50.17 $45.21 9,693
2016-05-23 $49.65 $49.67 $49.34 $49.63 $44.72 3,782
2016-05-20 $49.29 $49.64 $49.29 $49.57 $44.67 9,595
2016-05-19 $48.60 $48.99 $48.60 $48.99 $44.14 4,661
2016-05-18 $49.50 $49.71 $49.13 $49.13 $44.27 2,367
2016-05-17 $49.95 $50.53 $49.58 $49.69 $44.78 3,993
2016-05-16 $49.57 $50.42 $49.57 $49.98 $45.04 9,671
2016-05-13 $49.77 $49.99 $49.15 $49.23 $44.36 39,329
2016-05-12 $50.00 $50.01 $49.71 $49.92 $44.99 2,307
2016-05-11 $50.58 $50.91 $50.36 $50.49 $45.50 2,991
2016-05-10 $50.53 $51.17 $50.53 $51.17 $46.11 28,961
2016-05-09 $51.00 $51.00 $50.16 $50.16 $45.20 4,563
2016-05-06 $50.65 $51.29 $50.65 $51.06 $46.01 11,892
2016-05-05 $51.66 $51.66 $50.74 $50.87 $45.84 10,706
2016-05-04 $51.41 $52.10 $51.04 $51.34 $46.27 10,133
2016-05-03 $53.00 $53.00 $51.23 $51.67 $46.56 7,763
2016-05-02 $52.34 $52.99 $52.14 $52.93 $47.70 27,205
2016-04-29 $52.80 $52.85 $52.49 $52.49 $47.30 21,150
2016-04-28 $53.38 $53.76 $52.80 $52.86 $47.63 7,404
2016-04-27 $53.19 $53.71 $52.94 $53.65 $48.35 19,098
2016-04-26 $52.62 $53.07 $52.33 $52.99 $47.75 46,259
2016-04-25 $53.03 $53.03 $52.07 $52.36 $47.18 14,329
2016-04-22 $52.79 $53.40 $52.79 $53.06 $47.81 22,347
2016-04-21 $53.27 $53.27 $52.61 $52.61 $47.41 5,050
2016-04-20 $53.00 $53.59 $52.91 $53.34 $48.07 53,931
2016-04-19 $52.78 $53.35 $52.78 $53.13 $47.88 65,033
2016-04-18 $51.86 $52.61 $51.86 $52.52 $47.33 13,185
2016-04-15 $52.00 $52.39 $51.93 $52.35 $47.17 442,931
2016-04-14 $52.34 $52.34 $51.95 $51.96 $46.82 7,868
2016-04-13 $51.31 $52.41 $51.31 $52.39 $47.21 34,842
2016-04-12 $50.39 $51.05 $50.24 $50.97 $45.93 7,009
2016-04-11 $50.47 $50.47 $50.17 $50.17 $45.21 6,381
2016-04-08 $50.15 $50.27 $49.87 $49.91 $44.98 3,832
2016-04-07 $50.09 $50.09 $49.14 $49.38 $44.50 12,472
2016-04-06 $49.69 $50.23 $49.60 $50.09 $45.14 6,575
2016-04-05 $50.22 $50.22 $49.84 $49.84 $44.91 5,227
2016-04-04 $51.23 $51.23 $50.24 $50.32 $45.35 5,895
2016-04-01 $50.57 $51.09 $50.17 $51.09 $46.04 8,828
2016-03-31 $50.89 $51.11 $50.88 $50.94 $45.90 9,429
2016-03-30 $51.00 $51.06 $50.61 $51.03 $45.99 26,994
2016-03-29 $49.80 $50.57 $49.50 $50.57 $45.57 13,870
2016-03-28 $50.16 $50.39 $49.70 $50.01 $45.07 9,592
2016-03-24 $49.26 $50.07 $49.21 $50.01 $45.07 20,722
2016-03-23 $50.72 $50.75 $49.58 $49.58 $44.68 24,042
2016-03-22 $51.00 $51.12 $50.99 $51.02 $45.98 2,781
2016-03-21 $50.87 $51.00 $50.67 $50.95 $45.91 18,134
2016-03-18 $51.14 $51.56 $50.84 $50.84 $45.81 7,312
2016-03-17 $50.47 $51.08 $50.47 $50.93 $45.73 5,836
2016-03-16 $49.20 $50.09 $49.20 $50.03 $44.92 3,387
2016-03-15 $49.25 $49.36 $48.79 $49.25 $44.22 6,607
2016-03-14 $49.64 $49.95 $49.40 $49.83 $44.74 4,759
2016-03-11 $48.95 $49.89 $48.95 $49.89 $44.79 5,355
2016-03-10 $49.02 $49.02 $48.24 $48.95 $43.95 11,547
2016-03-09 $48.70 $49.30 $48.69 $48.93 $43.93 5,778
2016-03-08 $49.96 $49.96 $48.62 $48.65 $43.68 5,264
2016-03-07 $49.30 $50.20 $49.30 $50.09 $44.97 11,670
2016-03-04 $48.66 $49.80 $48.66 $49.29 $44.26 8,311
2016-03-03 $47.79 $48.61 $47.79 $48.61 $43.64 5,781
2016-03-02 $46.28 $47.37 $46.28 $47.37 $42.53 5,663
2016-03-01 $45.62 $46.15 $45.27 $46.15 $41.44 4,717
2016-02-29 $44.96 $45.57 $44.95 $45.35 $40.72 6,061
2016-02-26 $45.02 $45.39 $44.83 $45.12 $40.51 8,818
2016-02-25 $44.25 $44.48 $43.94 $44.48 $39.94 1,691
2016-02-24 $42.84 $44.22 $42.84 $44.21 $39.69 1,928
2016-02-23 $43.95 $43.95 $43.72 $43.86 $39.38 3,482
2016-02-22 $44.40 $44.52 $44.32 $44.44 $39.90 3,691
2016-02-19 $43.04 $43.56 $43.04 $43.56 $39.11 4,832
2016-02-18 $44.37 $44.37 $43.80 $44.10 $39.60 8,081
2016-02-17 $43.18 $44.28 $43.14 $44.07 $39.57 5,862
2016-02-16 $42.20 $42.79 $41.88 $42.79 $38.42 9,754
2016-02-12 $41.23 $41.93 $41.22 $41.93 $37.65 10,898
2016-02-11 $40.98 $41.20 $40.42 $40.92 $36.74 5,526
2016-02-10 $42.03 $42.28 $41.63 $42.28 $37.96 1,845
2016-02-09 $41.51 $42.06 $41.51 $41.77 $37.50 4,092
2016-02-08 $42.09 $42.09 $41.45 $41.90 $37.62 3,334
2016-02-05 $43.41 $43.74 $42.98 $42.98 $38.59 1,609
2016-02-04 $42.99 $43.85 $42.99 $43.68 $39.22 9,161
2016-02-03 $41.45 $42.91 $41.40 $42.86 $38.48 2,319
2016-02-02 $42.78 $42.78 $42.13 $42.25 $37.93 8,524
2016-02-01 $43.59 $43.72 $43.00 $43.72 $39.26 5,978
2016-01-29 $42.43 $43.85 $42.43 $43.85 $39.37 8,593
2016-01-28 $42.60 $42.60 $42.26 $42.26 $37.94 2,781
2016-01-27 $42.18 $42.84 $41.97 $42.17 $37.86 2,982
2016-01-26 $40.96 $42.56 $40.96 $42.51 $38.17 9,240
2016-01-25 $41.73 $41.88 $40.82 $40.88 $36.70 14,170
2016-01-22 $41.56 $42.42 $41.56 $41.82 $37.55 3,999
2016-01-21 $41.27 $41.67 $41.21 $41.28 $37.06 1,692
2016-01-20 $40.26 $41.20 $39.08 $40.72 $36.56 32,663
2016-01-19 $41.96 $41.96 $40.65 $40.95 $36.77 6,991
2016-01-15 $41.33 $41.67 $40.64 $41.57 $37.32 42,465
2016-01-14 $42.05 $42.68 $41.43 $42.61 $38.26 11,362
2016-01-13 $43.42 $43.68 $41.70 $41.70 $37.44 11,384
2016-01-12 $43.84 $43.84 $42.39 $43.15 $38.74 4,755
2016-01-11 $43.92 $43.94 $43.04 $43.45 $39.01 14,224
2016-01-08 $44.14 $44.16 $43.78 $43.78 $39.31 5,319
2016-01-07 $45.00 $45.40 $44.37 $44.37 $39.84 6,709
2016-01-06 $46.70 $46.70 $45.82 $45.89 $41.20 6,688
2016-01-05 $47.46 $47.46 $46.83 $47.19 $42.37 6,839
2016-01-04 $46.91 $47.41 $46.64 $47.41 $42.57 7,611
2015-12-31 $47.92 $48.15 $47.65 $47.65 $42.78 4,833
2015-12-30 $48.41 $48.74 $48.09 $48.09 $43.18 3,146
2015-12-29 $48.16 $48.70 $48.16 $48.64 $43.67 27,956
2015-12-28 $48.70 $48.70 $48.04 $48.16 $43.24 4,552
2015-12-24 $49.16 $49.29 $48.98 $49.16 $44.14 2,352
2015-12-23 $48.49 $49.09 $48.42 $49.09 $44.08 5,261
2015-12-22 $47.38 $48.07 $47.34 $47.97 $43.07 13,830
2015-12-21 $47.08 $47.30 $46.89 $47.29 $42.46 5,015
2015-12-18 $47.59 $47.59 $46.81 $46.97 $42.17 20,982
2015-12-17 $48.98 $48.98 $48.10 $48.11 $43.02 2,710
2015-12-16 $48.70 $48.88 $48.37 $48.82 $43.66 9,484
2015-12-15 $48.04 $48.56 $48.04 $48.50 $43.37 2,797
2015-12-14 $48.38 $48.38 $47.55 $47.70 $42.66 13,949
2015-12-11 $48.82 $48.92 $48.42 $48.47 $43.34 4,217
2015-12-10 $49.29 $49.54 $49.10 $49.42 $44.19 13,901
2015-12-09 $49.26 $50.07 $48.99 $49.07 $43.88 11,081
2015-12-08 $49.59 $49.75 $49.32 $49.66 $44.41 5,458
2015-12-07 $50.77 $50.77 $49.90 $50.05 $44.76 3,618
2015-12-04 $50.57 $51.12 $50.57 $51.12 $45.71 20,915
2015-12-03 $51.26 $51.37 $50.60 $50.75 $45.38 7,001
2015-12-02 $52.25 $52.25 $51.44 $51.55 $46.10 5,980
2015-12-01 $52.08 $52.26 $51.94 $52.26 $46.73 4,782
2015-11-30 $52.06 $52.10 $51.69 $51.79 $46.31 10,339
2015-11-27 $51.98 $52.10 $51.72 $51.94 $46.45 3,328
2015-11-25 $51.74 $52.07 $51.62 $51.97 $46.47 8,371
2015-11-24 $51.15 $51.92 $51.00 $51.90 $46.41 4,228
2015-11-23 $51.19 $51.32 $51.00 $51.20 $45.78 15,300
2015-11-20 $51.27 $51.27 $51.00 $51.00 $45.61 3,862
2015-11-19 $51.07 $51.07 $50.79 $50.87 $45.49 1,226
2015-11-18 $50.49 $51.01 $50.45 $51.01 $45.61 9,987
2015-11-17 $50.58 $50.58 $50.06 $50.16 $44.85 3,604
2015-11-16 $49.60 $50.39 $49.60 $50.39 $45.06 3,913
2015-11-13 $49.50 $49.99 $49.50 $49.69 $44.43 4,990
2015-11-12 $50.96 $50.96 $50.06 $50.06 $44.76 3,139
2015-11-11 $51.51 $51.51 $51.39 $51.39 $45.95 495
2015-11-10 $51.53 $52.00 $51.53 $52.00 $46.50 2,137
2015-11-09 $52.09 $52.09 $51.41 $51.61 $46.15 5,851
2015-11-06 $51.98 $52.21 $51.80 $52.16 $46.64 2,241
2015-11-05 $52.09 $52.23 $51.83 $52.06 $46.55 10,797
2015-11-04 $52.39 $52.39 $51.90 $52.02 $46.52 5,462
2015-11-03 $51.83 $52.41 $51.83 $52.40 $46.86 6,497
2015-11-02 $50.85 $51.86 $50.85 $51.75 $46.28 12,769
2015-10-30 $50.64 $51.07 $50.55 $50.82 $45.44 10,771
2015-10-29 $51.07 $51.07 $50.83 $50.83 $45.45 1,043
2015-10-28 $50.00 $51.10 $49.92 $51.10 $45.69 5,935
2015-10-27 $50.05 $50.20 $49.59 $49.73 $44.47 3,896
2015-10-26 $50.77 $50.83 $50.74 $50.74 $45.37 1,270
2015-10-23 $51.10 $51.17 $50.82 $51.12 $45.71 2,350
2015-10-22 $50.50 $51.02 $50.50 $50.76 $45.39 8,134
2015-10-21 $50.87 $50.87 $50.34 $50.34 $45.01 8,289
2015-10-20 $50.83 $51.13 $50.83 $51.10 $45.69 2,129
2015-10-19 $50.87 $50.87 $50.65 $50.70 $45.34 1,743
2015-10-16 $50.79 $50.98 $50.68 $50.98 $45.58 1,395
2015-10-15 $50.85 $51.08 $50.85 $51.08 $45.68 847
2015-10-14 $50.81 $51.01 $50.71 $50.71 $45.35 1,493
2015-10-13 $50.92 $51.58 $50.92 $51.17 $45.76 3,502
2015-10-12 $51.33 $51.33 $51.00 $51.22 $45.80 4,134
2015-10-09 $52.14 $52.14 $51.57 $51.68 $46.21 4,979
2015-10-08 $51.05 $51.99 $51.05 $51.88 $46.39 14,010
2015-10-07 $51.00 $51.10 $50.44 $50.98 $45.59 2,825
2015-10-06 $50.01 $50.48 $50.00 $50.32 $45.00 2,490
2015-10-05 $48.84 $49.98 $48.84 $49.94 $44.66 3,743
2015-10-02 $47.24 $48.25 $46.90 $48.25 $43.14 1,801
2015-10-01 $47.86 $47.96 $47.32 $47.56 $42.53 5,255
2015-09-30 $47.55 $47.80 $47.42 $47.80 $42.74 3,682
2015-09-29 $47.00 $47.48 $47.00 $47.20 $42.21 3,377
2015-09-28 $47.45 $47.45 $47.02 $47.06 $42.08 4,723
2015-09-25 $48.69 $48.74 $48.10 $48.29 $43.18 4,988
2015-09-24 $48.01 $48.42 $47.65 $48.32 $43.21 6,215
2015-09-23 $48.60 $48.74 $48.21 $48.21 $43.11 4,685
2015-09-22 $48.50 $48.63 $48.45 $48.60 $43.46 1,218
2015-09-21 $49.39 $49.63 $49.28 $49.28 $44.07 14,571
2015-09-18 $49.79 $49.81 $49.14 $49.17 $43.97 5,362
2015-09-17 $50.93 $51.22 $50.74 $50.74 $45.16 3,979
2015-09-16 $50.79 $50.88 $50.67 $50.88 $45.29 17,664
2015-09-15 $49.75 $50.11 $49.61 $50.11 $44.60 17,880
2015-09-14 $49.67 $49.69 $49.41 $49.41 $43.98 20,425
2015-09-11 $49.40 $49.72 $49.40 $49.72 $44.25 5,633
2015-09-10 $50.12 $50.12 $49.74 $49.74 $44.27 3,986
2015-09-09 $50.72 $50.79 $49.57 $49.57 $44.12 8,861
2015-09-08 $49.66 $50.24 $49.66 $50.24 $44.72 5,184
2015-09-04 $49.16 $49.22 $48.92 $49.14 $43.74 10,451
2015-09-03 $49.34 $50.30 $49.34 $49.60 $44.15 1,531

Invesco S&P MidCap 400 Pure Value ETF (RFV) News Headlines

Recent Invesco S&P MidCap 400 Pure Value ETF (RFV) News
Similar Companies to Invesco S&P MidCap 400 Pure Value ETF (RFV) 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.