Invesco S&P 500 Pure Value ETF (RPV) Exchange: NYSE ARCA

Data as of April 25, 2024

$84.91 ($-0.49) -0.57%

Invesco S&P 500 Pure Value ETF - Daily Information
Click for more stock information on Invesco S&P 500 Pure Value ETF.
Daily Information Data
Date April 25, 2024
Open $84.91
Previous Close $84.91
High $85.26
Low $84.26
Adjusted Open $84.91
Previous Adjusted Close $84.91
Adjusted High $85.26
Adjusted Low $84.26

About Invesco S&P 500 Pure Value ETF (RPV)

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 500® 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 both value and growth characteristics. 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 103 constituents with market capitalizations ranging from $2.4 billion to $433.8 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 more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Historical Stock Data for Invesco S&P 500 Pure Value ETF (RPV)

Date Open High Low Close Adj.Close Volume
2024-04-25 $84.91 $85.26 $84.26 $84.91 $84.91 171,681
2024-04-24 $85.09 $85.48 $84.81 $85.40 $85.40 61,451
2024-04-23 $85.09 $85.76 $84.91 $85.42 $85.42 142,028
2024-04-22 $84.52 $85.50 $84.11 $85.11 $85.11 73,322
2024-04-19 $83.23 $84.39 $83.19 $84.24 $84.24 126,424
2024-04-18 $82.96 $83.43 $82.64 $82.94 $82.94 158,874
2024-04-17 $82.68 $83.17 $82.26 $82.59 $82.59 156,431
2024-04-16 $82.98 $82.98 $82.00 $82.18 $82.18 166,162
2024-04-15 $84.24 $84.73 $82.59 $82.94 $82.94 262,667
2024-04-12 $84.29 $84.52 $83.12 $83.38 $83.38 183,490
2024-04-11 $85.24 $85.24 $84.09 $84.81 $84.81 133,336
2024-04-10 $85.80 $86.09 $84.78 $85.15 $85.15 251,614
2024-04-09 $87.11 $87.34 $86.33 $86.93 $86.93 154,943
2024-04-08 $86.83 $87.25 $86.69 $86.89 $86.89 204,509
2024-04-05 $86.39 $86.93 $86.07 $86.70 $86.70 126,966
2024-04-04 $88.03 $88.23 $86.26 $86.40 $86.40 191,241
2024-04-03 $86.98 $87.62 $86.98 $87.57 $87.57 139,837
2024-04-02 $87.29 $87.32 $86.76 $87.00 $87.00 238,854
2024-04-01 $88.49 $88.51 $87.72 $87.85 $87.85 138,972
2024-03-28 $87.87 $88.63 $87.87 $88.44 $88.44 90,792
2024-03-27 $86.42 $87.84 $86.42 $87.83 $87.83 107,778
2024-03-26 $86.39 $86.55 $86.07 $86.08 $86.08 98,993
2024-03-25 $86.06 $86.70 $86.06 $86.22 $86.22 183,591
2024-03-22 $86.86 $87.13 $86.07 $86.08 $86.08 250,870
2024-03-21 $86.39 $86.95 $86.35 $86.75 $86.75 406,773
2024-03-20 $84.62 $86.26 $84.52 $86.20 $86.20 275,677
2024-03-19 $84.06 $84.78 $84.06 $84.73 $84.73 211,857
2024-03-18 $84.10 $84.30 $83.38 $84.12 $84.12 151,642
2024-03-15 $83.85 $84.72 $83.85 $84.51 $83.98 284,687
2024-03-14 $84.90 $85.01 $83.62 $84.10 $83.57 5,509,920
2024-03-13 $84.61 $85.37 $84.61 $85.05 $84.52 384,858
2024-03-12 $84.94 $85.00 $84.25 $84.51 $83.98 126,960
2024-03-11 $84.16 $84.94 $84.16 $84.84 $84.31 114,804
2024-03-08 $84.57 $85.10 $84.45 $84.48 $83.95 167,989
2024-03-07 $84.17 $84.67 $84.10 $84.37 $84.37 415,930
2024-03-06 $83.77 $84.06 $83.30 $83.78 $83.78 241,423
2024-03-05 $82.90 $83.85 $82.79 $83.41 $83.41 176,504
2024-03-04 $83.11 $83.67 $83.11 $83.18 $83.18 83,211
2024-03-01 $83.21 $83.43 $82.62 $83.26 $83.26 206,263
2024-02-29 $83.15 $83.50 $82.83 $83.27 $83.27 73,463
2024-02-28 $82.60 $83.15 $82.49 $82.60 $82.60 86,932
2024-02-27 $82.70 $82.96 $82.55 $82.95 $82.95 151,546
2024-02-26 $82.82 $83.38 $82.36 $82.36 $82.36 71,229
2024-02-23 $82.73 $83.22 $82.59 $82.88 $82.88 73,329
2024-02-22 $82.54 $83.05 $82.27 $82.82 $82.82 219,590
2024-02-21 $82.07 $82.41 $81.82 $82.41 $82.41 445,365
2024-02-20 $81.81 $82.57 $81.72 $82.31 $82.31 221,171
2024-02-16 $82.21 $82.69 $82.05 $82.31 $82.31 110,153
2024-02-15 $81.70 $82.78 $81.70 $82.65 $82.65 287,428
2024-02-14 $81.30 $81.50 $80.83 $81.41 $81.41 326,502
2024-02-13 $81.44 $81.71 $80.20 $80.81 $80.81 213,602
2024-02-12 $81.38 $82.92 $81.38 $82.54 $82.54 461,059
2024-02-09 $81.33 $81.37 $80.76 $81.33 $81.33 270,326
2024-02-08 $81.19 $81.34 $80.63 $81.24 $81.24 180,383
2024-02-07 $81.67 $81.71 $80.75 $81.26 $81.26 271,489
2024-02-06 $80.67 $81.47 $80.61 $81.18 $81.18 242,575
2024-02-05 $81.43 $81.43 $80.48 $80.68 $80.68 259,037
2024-02-02 $81.40 $82.22 $81.14 $81.82 $81.82 282,644
2024-02-01 $81.68 $81.94 $80.56 $81.88 $81.88 550,310
2024-01-31 $82.26 $82.79 $81.49 $81.49 $81.49 244,351
2024-01-30 $81.74 $82.39 $81.64 $82.24 $82.24 90,783
2024-01-29 $81.43 $81.80 $81.08 $81.72 $81.72 109,099
2024-01-26 $81.37 $81.72 $81.27 $81.48 $81.48 113,688
2024-01-25 $80.67 $81.20 $80.23 $81.18 $81.18 159,576
2024-01-24 $80.78 $81.00 $80.05 $80.16 $80.16 236,498
2024-01-23 $80.50 $80.81 $79.98 $80.32 $80.32 298,080
2024-01-22 $79.92 $80.56 $79.88 $80.15 $80.15 208,920
2024-01-19 $79.25 $79.99 $78.74 $79.88 $79.88 344,182
2024-01-18 $79.13 $79.20 $78.31 $79.15 $79.15 225,602
2024-01-17 $79.24 $80.05 $79.03 $79.24 $79.24 221,159
2024-01-16 $80.15 $80.29 $79.65 $80.07 $80.07 289,392
2024-01-12 $81.63 $81.99 $80.54 $80.68 $80.68 776,069
2024-01-11 $82.04 $82.18 $81.10 $81.69 $81.69 184,161
2024-01-10 $82.32 $82.40 $81.80 $82.23 $82.23 110,266
2024-01-09 $82.62 $82.62 $82.24 $82.44 $82.44 100,448
2024-01-08 $82.63 $83.22 $82.37 $83.18 $83.18 222,181
2024-01-05 $81.78 $83.06 $81.59 $82.69 $82.69 172,589
2024-01-04 $81.78 $82.22 $81.64 $81.73 $81.73 149,797
2024-01-03 $82.40 $82.51 $81.54 $81.78 $81.78 259,556
2024-01-02 $81.75 $83.35 $81.70 $82.92 $82.92 267,686
2023-12-29 $82.36 $82.60 $81.81 $82.08 $82.08 137,621
2023-12-28 $82.22 $82.69 $82.22 $82.59 $82.59 124,665
2023-12-27 $82.30 $82.48 $82.07 $82.40 $82.40 158,003
2023-12-26 $81.88 $82.58 $81.81 $82.34 $82.34 143,602
2023-12-22 $81.95 $82.40 $81.57 $81.88 $81.88 167,250
2023-12-21 $81.35 $81.77 $80.96 $81.73 $81.73 196,747
2023-12-20 $82.02 $82.42 $80.77 $80.77 $80.77 232,006
2023-12-19 $81.55 $82.43 $81.39 $82.35 $82.35 103,388
2023-12-18 $82.05 $82.31 $81.39 $81.39 $81.39 120,840
2023-12-15 $82.96 $83.00 $82.04 $82.26 $81.76 277,650
2023-12-14 $81.77 $83.55 $81.77 $83.18 $82.67 294,582
2023-12-13 $78.96 $81.03 $78.79 $81.00 $80.50 240,248
2023-12-12 $79.18 $79.33 $78.82 $79.07 $78.59 236,212
2023-12-11 $79.16 $79.53 $78.98 $79.23 $78.75 238,245
2023-12-08 $78.32 $79.18 $78.32 $79.00 $78.52 198,373
2023-12-07 $77.84 $78.29 $77.72 $78.25 $77.77 139,971
2023-12-06 $77.89 $78.66 $77.52 $77.65 $77.18 280,740
2023-12-05 $77.84 $77.95 $77.47 $77.50 $77.03 301,489
2023-12-04 $77.57 $78.50 $77.57 $78.26 $78.26 256,041
2023-12-01 $76.56 $78.21 $76.53 $78.16 $78.16 285,948
2023-11-30 $76.07 $76.65 $75.80 $76.62 $76.62 207,468
2023-11-29 $75.72 $76.33 $75.72 $75.79 $75.79 189,766
2023-11-28 $74.99 $75.22 $74.60 $74.98 $74.98 300,139
2023-11-27 $74.88 $75.08 $74.70 $74.99 $74.99 193,046
2023-11-24 $74.87 $75.32 $74.81 $75.18 $75.18 135,472
2023-11-22 $74.67 $75.07 $74.49 $74.80 $74.80 296,400
2023-11-21 $74.53 $74.53 $74.15 $74.32 $74.32 376,214
2023-11-20 $74.53 $75.06 $74.11 $74.87 $74.87 231,954
2023-11-17 $74.23 $74.56 $74.05 $74.56 $74.56 260,134
2023-11-16 $74.36 $74.62 $73.51 $73.86 $73.86 276,593
2023-11-15 $74.07 $74.97 $74.07 $74.50 $74.50 309,846
2023-11-14 $72.91 $74.35 $72.91 $74.01 $74.01 323,277
2023-11-13 $71.56 $71.93 $71.44 $71.66 $71.66 411,616
2023-11-10 $71.29 $71.98 $70.92 $71.93 $71.93 226,709
2023-11-09 $71.91 $72.02 $70.93 $70.98 $70.98 306,661
2023-11-08 $72.05 $72.07 $71.34 $71.49 $71.49 212,602
2023-11-07 $72.28 $72.53 $71.94 $72.18 $72.18 316,439
2023-11-06 $73.18 $73.23 $72.31 $72.56 $72.56 317,112
2023-11-03 $72.53 $73.66 $72.53 $73.32 $73.32 113,152
2023-11-02 $70.55 $71.60 $70.55 $71.52 $71.52 214,936
2023-11-01 $69.43 $70.10 $69.15 $69.98 $69.98 158,847
2023-10-31 $68.88 $69.46 $68.77 $69.37 $69.37 183,696
2023-10-30 $68.49 $68.96 $68.06 $68.74 $68.74 290,711
2023-10-27 $68.86 $68.95 $67.69 $67.85 $67.85 682,885
2023-10-26 $68.90 $69.19 $68.34 $68.61 $68.61 523,822
2023-10-25 $69.28 $69.56 $68.76 $68.88 $68.88 346,724
2023-10-24 $69.45 $70.01 $69.39 $69.57 $69.57 315,205
2023-10-23 $69.45 $69.98 $69.08 $69.17 $69.17 320,277
2023-10-20 $70.57 $70.83 $69.77 $69.77 $69.77 333,722
2023-10-19 $71.60 $71.91 $70.51 $70.63 $70.63 542,490
2023-10-18 $72.26 $72.37 $71.55 $71.65 $71.65 338,595
2023-10-17 $71.83 $73.19 $71.83 $72.74 $72.74 256,242
2023-10-16 $71.74 $72.44 $71.57 $72.22 $72.22 299,162
2023-10-13 $71.91 $72.24 $71.15 $71.37 $71.37 104,866
2023-10-12 $72.94 $72.94 $71.15 $71.65 $71.65 147,049
2023-10-11 $72.89 $73.22 $72.34 $72.90 $72.90 204,275
2023-10-10 $72.14 $73.23 $72.14 $72.78 $72.78 181,093
2023-10-09 $71.07 $72.01 $70.77 $71.90 $71.90 160,708
2023-10-06 $71.04 $72.08 $70.32 $71.57 $71.57 173,437
2023-10-05 $71.53 $71.89 $70.87 $71.27 $71.27 496,305
2023-10-04 $71.64 $71.72 $70.81 $71.64 $71.64 334,551
2023-10-03 $72.24 $72.58 $71.25 $71.50 $71.50 192,661
2023-10-02 $73.48 $73.67 $72.54 $72.77 $72.77 331,833
2023-09-29 $74.07 $74.40 $73.33 $73.58 $73.58 274,836
2023-09-28 $73.04 $74.01 $73.04 $73.71 $73.71 157,146
2023-09-27 $73.58 $73.74 $72.74 $73.33 $73.33 243,319
2023-09-26 $73.68 $74.13 $73.23 $73.26 $73.26 440,715
2023-09-25 $73.72 $74.42 $73.70 $74.26 $74.26 424,670
2023-09-22 $74.74 $74.89 $73.90 $73.92 $73.92 359,350
2023-09-21 $75.12 $75.29 $74.54 $74.54 $74.54 229,002
2023-09-20 $76.13 $76.47 $75.31 $75.36 $75.36 155,681
2023-09-19 $75.73 $76.07 $75.42 $75.76 $75.76 85,038
2023-09-18 $75.95 $76.02 $75.47 $75.72 $75.72 138,353
2023-09-15 $76.31 $76.96 $76.23 $76.43 $75.97 78,823
2023-09-14 $76.19 $76.74 $76.19 $76.70 $76.24 168,234
2023-09-13 $76.30 $76.48 $75.43 $75.64 $75.19 187,334
2023-09-12 $76.06 $76.65 $76.04 $76.17 $75.71 116,418
2023-09-11 $76.26 $76.71 $75.91 $75.95 $75.49 123,697
2023-09-08 $75.34 $76.03 $75.31 $75.91 $75.46 292,586
2023-09-07 $75.49 $75.76 $75.10 $75.32 $74.87 110,570
2023-09-06 $75.58 $76.07 $75.23 $75.69 $75.24 117,622
2023-09-05 $76.82 $76.89 $75.86 $75.87 $75.42 94,011
2023-09-01 $77.35 $77.63 $76.95 $77.14 $77.14 125,665
2023-08-31 $77.24 $77.41 $77.00 $77.05 $77.05 119,918
2023-08-30 $76.84 $77.30 $76.80 $77.04 $77.04 182,389
2023-08-29 $76.05 $76.97 $75.96 $76.91 $76.91 335,351
2023-08-28 $75.63 $76.29 $75.63 $76.01 $76.01 164,491
2023-08-25 $75.62 $75.82 $74.57 $75.31 $75.31 237,872
2023-08-24 $75.77 $76.44 $75.33 $75.34 $75.34 111,185
2023-08-23 $75.41 $75.94 $75.18 $75.93 $75.93 126,657
2023-08-22 $76.12 $76.26 $75.33 $75.39 $75.39 461,970
2023-08-21 $76.35 $76.50 $75.41 $75.95 $75.95 168,576
2023-08-18 $75.63 $76.40 $75.51 $76.26 $76.26 197,861
2023-08-17 $77.08 $77.27 $75.98 $76.07 $76.07 170,097
2023-08-16 $77.47 $77.92 $76.85 $76.87 $76.87 235,264
2023-08-15 $78.24 $78.25 $77.58 $77.66 $77.66 138,238
2023-08-14 $78.82 $78.89 $78.41 $78.85 $78.85 107,787
2023-08-11 $78.80 $79.38 $78.73 $79.14 $79.14 140,718
2023-08-10 $79.90 $80.27 $78.85 $79.05 $79.05 201,221
2023-08-09 $80.17 $80.41 $79.45 $79.45 $79.45 161,720
2023-08-08 $79.34 $80.30 $78.79 $80.21 $80.21 191,818
2023-08-07 $79.50 $80.21 $79.50 $80.14 $80.14 435,457
2023-08-04 $79.31 $80.21 $79.07 $79.34 $79.34 177,312
2023-08-03 $79.13 $79.40 $78.49 $79.11 $79.11 161,682
2023-08-02 $79.77 $80.18 $79.46 $79.77 $79.77 209,579
2023-08-01 $80.31 $80.60 $79.89 $80.46 $80.46 393,405
2023-07-31 $80.47 $80.85 $80.40 $80.78 $80.78 109,365
2023-07-28 $80.67 $80.88 $79.99 $80.31 $80.31 156,231
2023-07-27 $80.87 $81.17 $79.91 $80.01 $80.01 148,750
2023-07-26 $79.90 $80.65 $79.90 $80.45 $80.45 90,903
2023-07-25 $79.99 $80.31 $79.66 $79.94 $79.94 168,258
2023-07-24 $79.95 $80.51 $79.95 $80.27 $80.27 224,230
2023-07-21 $80.42 $80.43 $79.58 $79.93 $79.93 121,611
2023-07-20 $80.09 $80.24 $79.64 $80.09 $80.09 228,203
2023-07-19 $79.79 $80.42 $79.79 $80.22 $80.22 249,673
2023-07-18 $78.56 $79.78 $78.56 $79.57 $79.57 249,327
2023-07-17 $78.43 $78.79 $78.17 $78.54 $78.54 241,290
2023-07-14 $80.11 $80.18 $78.79 $78.86 $78.86 393,091
2023-07-13 $80.04 $80.27 $79.75 $80.09 $80.09 244,124
2023-07-12 $80.29 $80.55 $79.68 $79.81 $79.81 445,415
2023-07-11 $78.46 $79.60 $78.46 $79.51 $79.51 239,420
2023-07-10 $77.51 $78.46 $77.42 $78.21 $78.21 597,776
2023-07-07 $77.01 $78.44 $77.01 $77.68 $77.68 337,466
2023-07-06 $76.93 $77.18 $76.33 $77.12 $77.12 202,267
2023-07-05 $77.77 $78.13 $77.39 $77.71 $77.71 258,169
2023-07-03 $77.57 $78.30 $77.56 $78.12 $78.12 189,350
2023-06-30 $77.63 $77.79 $77.15 $77.55 $77.55 229,185
2023-06-29 $76.76 $77.27 $76.72 $77.15 $77.15 179,807
2023-06-28 $76.46 $76.82 $76.09 $76.82 $76.82 261,014
2023-06-27 $75.28 $76.76 $75.16 $76.65 $76.65 195,741
2023-06-26 $74.95 $75.70 $74.95 $75.41 $75.41 97,106
2023-06-23 $74.69 $75.28 $74.69 $74.90 $74.90 241,454
2023-06-22 $75.53 $75.53 $74.97 $75.33 $75.33 269,644
2023-06-21 $75.79 $76.19 $75.51 $75.77 $75.77 278,814
2023-06-20 $76.78 $76.78 $75.89 $76.12 $76.12 245,132
2023-06-16 $77.93 $78.10 $77.37 $77.66 $77.16 317,262
2023-06-15 $76.64 $77.86 $76.62 $77.75 $77.75 303,846
2023-06-14 $77.49 $78.00 $76.53 $76.91 $76.91 336,853
2023-06-13 $76.60 $77.61 $76.59 $77.30 $77.30 358,558
2023-06-12 $75.97 $76.59 $75.91 $76.29 $76.29 236,782
2023-06-09 $76.26 $76.44 $75.80 $75.91 $75.91 322,197
2023-06-08 $76.43 $76.72 $75.88 $76.27 $76.27 299,106
2023-06-07 $75.25 $76.67 $75.18 $76.55 $76.55 396,146
2023-06-06 $73.57 $75.11 $73.50 $75.01 $75.01 365,595
2023-06-05 $74.28 $74.28 $73.48 $73.69 $73.69 308,400
2023-06-02 $72.78 $74.33 $72.78 $74.13 $74.13 356,443
2023-06-01 $71.72 $72.23 $71.08 $71.96 $71.96 426,423
2023-05-31 $72.08 $72.08 $71.04 $71.45 $71.45 2,101,707
2023-05-30 $72.67 $72.88 $72.22 $72.70 $72.70 388,520
2023-05-26 $71.87 $72.55 $71.71 $72.43 $72.43 363,748
2023-05-25 $71.84 $71.99 $71.00 $71.63 $71.63 469,900
2023-05-24 $72.42 $72.51 $71.49 $71.75 $71.75 492,375
2023-05-23 $72.98 $73.86 $72.79 $72.83 $72.83 306,629
2023-05-22 $73.08 $73.42 $72.47 $73.13 $73.13 324,286
2023-05-19 $73.69 $73.77 $72.72 $73.00 $73.00 536,760
2023-05-18 $72.74 $73.63 $72.52 $73.50 $73.50 478,780
2023-05-17 $71.69 $73.00 $71.65 $72.88 $72.88 355,680
2023-05-16 $72.24 $72.27 $71.22 $71.23 $71.23 553,501
2023-05-15 $71.84 $72.51 $71.50 $72.45 $72.45 562,543
2023-05-12 $72.15 $72.25 $70.99 $71.46 $71.46 910,717
2023-05-11 $71.95 $72.11 $71.45 $71.83 $71.83 1,102,424
2023-05-10 $73.61 $73.73 $71.59 $72.38 $72.38 4,830,429
2023-05-09 $73.05 $73.28 $72.80 $73.00 $73.00 669,642
2023-05-08 $73.49 $73.67 $72.95 $73.44 $73.44 449,594
2023-05-05 $72.52 $73.65 $72.52 $73.32 $73.32 1,105,231
2023-05-04 $72.89 $72.92 $71.32 $71.65 $71.65 1,735,417
2023-05-03 $74.41 $75.23 $73.82 $73.89 $73.89 606,471
2023-05-02 $75.32 $75.32 $73.31 $74.26 $74.26 669,568
2023-05-01 $76.01 $76.45 $75.58 $75.59 $75.59 500,942
2023-04-28 $74.78 $76.16 $74.75 $76.03 $76.03 240,651
2023-04-27 $73.66 $74.79 $73.46 $74.75 $74.75 450,451
2023-04-26 $73.87 $74.29 $73.17 $73.37 $73.37 384,667
2023-04-25 $74.93 $74.97 $73.92 $73.96 $73.96 302,639
2023-04-24 $75.28 $75.63 $75.00 $75.45 $75.45 349,858
2023-04-21 $75.59 $75.59 $74.94 $75.37 $75.37 298,737
2023-04-20 $75.81 $76.03 $75.30 $75.50 $75.50 495,973
2023-04-19 $76.11 $76.63 $75.75 $76.48 $76.48 214,096
2023-04-18 $76.74 $76.90 $76.17 $76.56 $76.56 323,673
2023-04-17 $75.78 $76.61 $75.56 $76.59 $76.59 443,990
2023-04-14 $76.26 $76.75 $75.40 $75.80 $75.80 642,495
2023-04-13 $75.92 $76.36 $75.35 $76.12 $76.12 268,038
2023-04-12 $77.39 $77.45 $75.65 $75.76 $75.76 491,211
2023-04-11 $76.26 $77.27 $76.26 $76.93 $76.93 509,302
2023-04-10 $74.74 $75.91 $74.74 $75.91 $75.91 436,909
2023-04-06 $74.84 $75.34 $74.60 $74.97 $74.97 607,766
2023-04-05 $74.45 $74.86 $74.10 $74.82 $74.82 796,312
2023-04-04 $76.06 $76.21 $74.31 $74.84 $74.84 1,093,823
2023-04-03 $76.04 $76.37 $75.55 $75.93 $75.93 1,240,186
2023-03-31 $74.97 $76.00 $74.95 $75.90 $75.90 384,277
2023-03-30 $74.94 $75.26 $74.44 $74.69 $74.69 516,203
2023-03-29 $73.76 $74.42 $73.58 $74.33 $74.33 354,705
2023-03-28 $72.52 $73.25 $72.52 $72.99 $72.99 336,174
2023-03-27 $72.59 $73.00 $72.03 $72.55 $72.55 708,624
2023-03-24 $70.81 $71.82 $70.26 $71.74 $71.74 373,945
2023-03-23 $72.43 $73.08 $70.79 $71.42 $71.42 436,065
2023-03-22 $73.96 $74.13 $71.98 $71.98 $71.98 481,086
2023-03-21 $73.44 $74.06 $73.44 $73.91 $73.91 963,619
2023-03-20 $71.80 $72.87 $71.79 $72.13 $72.13 1,078,689
2023-03-17 $73.05 $73.05 $71.53 $71.92 $71.42 1,225,305
2023-03-16 $71.83 $73.55 $71.21 $73.23 $72.73 1,316,868
2023-03-15 $72.18 $72.54 $71.35 $72.44 $71.94 1,876,761
2023-03-14 $74.99 $75.20 $73.17 $73.91 $73.40 821,712
2023-03-13 $73.97 $74.68 $72.76 $73.33 $72.82 1,421,367
2023-03-10 $77.59 $77.85 $75.32 $75.85 $75.85 2,454,030
2023-03-09 $80.45 $80.75 $77.91 $78.04 $78.04 608,313
2023-03-08 $80.62 $81.02 $80.19 $80.76 $80.76 587,377
2023-03-07 $81.99 $82.20 $80.49 $80.53 $80.53 281,267
2023-03-06 $83.04 $83.27 $81.87 $81.95 $81.95 719,234
2023-03-03 $82.35 $83.18 $82.11 $82.95 $82.95 609,186
2023-03-02 $81.18 $82.05 $80.88 $81.92 $81.92 427,362
2023-03-01 $81.63 $82.15 $81.41 $81.73 $81.73 257,566
2023-02-28 $82.18 $82.44 $81.82 $81.84 $81.84 280,472
2023-02-27 $83.17 $83.60 $82.04 $82.23 $82.23 383,927
2023-02-24 $82.05 $82.68 $81.55 $82.54 $82.54 363,309
2023-02-23 $83.45 $83.84 $82.28 $83.22 $83.22 612,920
2023-02-22 $82.83 $83.42 $82.57 $82.93 $82.93 946,962
2023-02-21 $84.56 $84.56 $82.64 $82.78 $82.78 295,693
2023-02-17 $85.34 $85.49 $84.67 $85.37 $85.37 181,158
2023-02-16 $85.49 $86.58 $85.13 $85.67 $85.67 263,524
2023-02-15 $85.62 $86.79 $85.33 $86.77 $86.77 409,211
2023-02-14 $85.97 $86.66 $85.24 $86.05 $86.05 383,193
2023-02-13 $85.01 $86.35 $84.70 $86.35 $86.35 358,662
2023-02-10 $84.47 $85.22 $84.39 $85.17 $85.17 317,485
2023-02-09 $86.39 $86.55 $84.57 $84.83 $84.83 331,029
2023-02-08 $86.33 $86.71 $85.57 $85.63 $85.63 419,999
2023-02-07 $86.52 $87.50 $85.79 $87.16 $87.16 983,212
2023-02-06 $87.24 $87.25 $86.26 $86.74 $86.74 465,757
2023-02-03 $88.37 $88.96 $87.79 $88.05 $88.05 890,410
2023-02-02 $88.37 $90.04 $88.33 $89.43 $89.43 532,956
2023-02-01 $86.37 $88.33 $85.69 $87.67 $87.67 1,267,123
2023-01-31 $85.55 $87.04 $85.30 $87.04 $87.04 409,695
2023-01-30 $85.46 $86.32 $85.10 $85.19 $85.19 387,395
2023-01-27 $85.58 $86.65 $85.58 $86.22 $86.22 269,536
2023-01-26 $85.79 $86.05 $84.82 $85.84 $85.84 375,230
2023-01-25 $83.75 $85.27 $83.59 $85.27 $85.27 543,554
2023-01-24 $84.35 $85.62 $83.99 $84.28 $84.28 345,658
2023-01-23 $83.87 $85.16 $83.75 $84.76 $84.76 511,161
2023-01-20 $82.13 $83.56 $81.49 $83.50 $83.50 308,265
2023-01-19 $81.83 $82.08 $80.98 $81.66 $81.66 559,349
2023-01-18 $84.52 $84.75 $82.58 $82.58 $82.58 837,565
2023-01-17 $84.36 $84.63 $83.84 $84.16 $84.16 445,151
2023-01-13 $83.61 $84.62 $83.47 $84.52 $84.52 607,834
2023-01-12 $84.61 $85.06 $83.85 $84.76 $84.76 897,950
2023-01-11 $83.69 $84.19 $83.32 $84.18 $84.18 449,036
2023-01-10 $82.38 $83.41 $81.99 $83.36 $83.36 839,440
2023-01-09 $82.92 $83.56 $82.49 $82.52 $82.52 1,054,897
2023-01-06 $81.10 $82.71 $80.84 $82.56 $82.56 493,408
2023-01-05 $80.01 $80.80 $79.38 $80.59 $80.59 1,010,571
2023-01-04 $79.18 $81.02 $79.18 $80.62 $80.62 725,912
2023-01-03 $78.56 $79.24 $77.72 $78.36 $78.36 453,726
2022-12-30 $77.52 $78.02 $77.20 $77.98 $77.98 372,667
2022-12-29 $76.93 $78.33 $76.93 $78.21 $78.21 583,979
2022-12-28 $77.85 $78.16 $76.50 $76.53 $76.53 769,327
2022-12-27 $77.75 $78.09 $77.16 $77.90 $77.90 354,017
2022-12-23 $77.08 $77.90 $76.77 $77.90 $77.90 274,402
2022-12-22 $77.11 $77.18 $75.65 $77.15 $77.15 422,780
2022-12-21 $77.66 $78.17 $77.50 $77.88 $77.88 333,048
2022-12-20 $76.71 $77.50 $76.69 $76.86 $76.86 583,894
2022-12-19 $77.86 $78.21 $76.52 $76.91 $76.91 581,323
2022-12-16 $78.30 $78.68 $77.68 $78.51 $77.96 492,692
2022-12-15 $79.60 $79.70 $78.85 $79.22 $78.66 371,971
2022-12-14 $80.85 $81.52 $80.09 $80.46 $79.90 453,840
2022-12-13 $82.48 $82.49 $80.49 $80.90 $80.33 665,659
2022-12-12 $79.72 $80.90 $79.38 $80.86 $80.29 309,247
2022-12-09 $79.88 $80.28 $79.51 $79.54 $78.98 368,333
2022-12-08 $80.57 $80.74 $79.87 $80.08 $80.08 317,358
2022-12-07 $80.13 $80.86 $80.02 $80.19 $80.19 445,024
2022-12-06 $80.66 $81.07 $79.72 $80.32 $80.32 663,046
2022-12-05 $82.03 $82.06 $80.45 $80.76 $80.76 679,347
2022-12-02 $81.81 $82.58 $81.81 $82.50 $82.50 491,593
2022-12-01 $83.41 $83.66 $82.45 $82.64 $82.64 614,831
2022-11-30 $81.95 $83.11 $81.00 $83.11 $83.11 468,452
2022-11-29 $81.43 $82.00 $81.30 $81.86 $81.86 191,556
2022-11-28 $81.97 $82.20 $81.16 $81.27 $81.27 202,515
2022-11-25 $82.42 $82.77 $82.42 $82.73 $82.73 190,745
2022-11-23 $81.90 $82.37 $81.77 $82.24 $82.24 172,639
2022-11-22 $81.37 $82.19 $81.37 $82.17 $82.17 261,762
2022-11-21 $80.42 $80.94 $80.07 $80.81 $80.81 161,336
2022-11-18 $80.56 $80.87 $80.11 $80.71 $80.71 327,252
2022-11-17 $79.01 $80.00 $78.91 $80.00 $80.00 571,144
2022-11-16 $80.45 $80.63 $79.81 $80.02 $80.02 292,256
2022-11-15 $81.20 $81.31 $80.02 $80.63 $80.63 689,007
2022-11-14 $80.83 $81.56 $80.24 $80.29 $80.29 253,553
2022-11-11 $81.03 $81.16 $80.22 $81.00 $81.00 474,719
2022-11-10 $79.82 $80.62 $79.31 $80.49 $80.49 326,602
2022-11-09 $78.78 $79.25 $77.63 $77.76 $77.76 408,122
2022-11-08 $79.02 $79.68 $78.49 $79.31 $79.31 1,152,087
2022-11-07 $78.63 $78.96 $78.14 $78.91 $78.91 504,143
2022-11-04 $78.23 $78.90 $77.24 $78.22 $78.22 709,055
2022-11-03 $76.90 $77.66 $76.32 $77.25 $77.25 825,153
2022-11-02 $79.20 $80.23 $77.97 $77.97 $77.97 862,166
2022-11-01 $79.53 $79.68 $78.89 $79.43 $79.43 639,101
2022-10-31 $78.84 $79.34 $78.66 $78.96 $78.96 773,322
2022-10-28 $77.78 $79.22 $77.71 $79.20 $79.20 892,162
2022-10-27 $77.84 $78.62 $77.54 $77.63 $77.63 847,277
2022-10-26 $77.13 $77.92 $76.99 $77.29 $77.29 312,076
2022-10-25 $75.84 $77.01 $75.59 $76.93 $76.93 274,590
2022-10-24 $75.47 $76.23 $75.31 $76.01 $76.01 746,569
2022-10-21 $73.34 $75.17 $73.00 $75.09 $75.09 250,051
2022-10-20 $74.03 $74.71 $73.08 $73.26 $73.26 342,725
2022-10-19 $74.21 $74.87 $73.63 $74.16 $74.16 237,705
2022-10-18 $74.67 $75.01 $73.71 $74.58 $74.58 281,659
2022-10-17 $73.51 $74.00 $73.19 $73.39 $73.39 332,158
2022-10-14 $74.20 $74.47 $72.21 $72.40 $72.40 286,653
2022-10-13 $70.37 $74.09 $70.13 $73.85 $73.85 600,233
2022-10-12 $71.76 $72.12 $71.31 $71.49 $71.49 258,243
2022-10-11 $71.48 $72.79 $71.22 $71.84 $71.84 495,830
2022-10-10 $72.28 $72.71 $71.49 $71.89 $71.89 216,909
2022-10-07 $72.95 $73.02 $71.60 $72.06 $72.06 417,070
2022-10-06 $73.94 $74.47 $73.41 $73.51 $73.51 356,795
2022-10-05 $73.84 $74.69 $73.46 $74.31 $74.31 205,440
2022-10-04 $73.08 $74.75 $72.90 $74.70 $74.70 774,772
2022-10-03 $70.72 $72.39 $70.32 $72.08 $72.08 690,552
2022-09-30 $70.43 $71.22 $69.78 $69.84 $69.84 319,127
2022-09-29 $71.01 $71.01 $69.80 $70.47 $70.47 317,372
2022-09-28 $70.33 $71.99 $70.11 $71.61 $71.61 432,196
2022-09-27 $70.66 $71.07 $69.47 $69.97 $69.97 467,555
2022-09-26 $70.91 $71.36 $69.78 $70.00 $70.00 1,079,101
2022-09-23 $72.16 $72.19 $70.41 $71.36 $71.36 955,434
2022-09-22 $74.04 $74.21 $73.21 $73.23 $73.23 434,631
2022-09-21 $75.67 $75.92 $73.89 $73.92 $73.92 442,844
2022-09-20 $75.73 $75.73 $74.67 $75.13 $75.13 328,635
2022-09-19 $74.68 $76.37 $74.64 $76.31 $76.31 299,753
2022-09-16 $75.92 $76.19 $75.37 $75.88 $75.37 265,176
2022-09-15 $76.81 $77.69 $76.72 $76.89 $76.38 289,701
2022-09-14 $77.54 $77.85 $76.43 $77.05 $76.54 155,698
2022-09-13 $78.82 $79.32 $77.12 $77.35 $76.83 238,668
2022-09-12 $80.02 $80.60 $79.82 $80.24 $79.70 196,010
2022-09-09 $79.07 $79.76 $78.95 $79.54 $79.54 199,063
2022-09-08 $77.58 $78.56 $77.21 $78.47 $78.47 232,965
2022-09-07 $76.29 $78.00 $76.21 $77.89 $77.89 254,744
2022-09-06 $77.54 $77.65 $76.40 $76.67 $76.67 311,188
2022-09-02 $78.13 $78.79 $76.89 $77.19 $77.19 312,249
2022-09-01 $77.00 $77.38 $76.19 $77.34 $77.34 312,895
2022-08-31 $78.12 $78.35 $77.40 $77.40 $77.40 516,569
2022-08-30 $79.20 $79.20 $77.90 $78.12 $78.12 164,899
2022-08-29 $78.86 $79.77 $78.54 $79.16 $79.16 235,743
2022-08-26 $81.52 $81.59 $79.28 $79.31 $79.31 204,350
2022-08-25 $80.63 $81.46 $80.51 $81.43 $81.43 169,148
2022-08-24 $79.92 $80.42 $79.80 $80.36 $80.36 114,066
2022-08-23 $79.82 $80.42 $79.82 $79.91 $79.91 143,506
2022-08-22 $80.26 $80.26 $79.49 $79.64 $79.64 443,796
2022-08-19 $81.46 $81.61 $80.97 $81.14 $81.14 218,979
2022-08-18 $81.57 $81.91 $81.31 $81.83 $81.83 245,460
2022-08-17 $81.35 $81.89 $81.00 $81.39 $81.39 236,604
2022-08-16 $81.40 $82.30 $81.40 $81.98 $81.98 433,831
2022-08-15 $80.93 $81.63 $80.68 $81.49 $81.49 252,649
2022-08-12 $80.69 $81.72 $80.66 $81.70 $81.70 317,833
2022-08-11 $80.00 $80.86 $80.00 $80.43 $80.43 568,998
2022-08-10 $79.09 $79.65 $79.05 $79.40 $79.40 551,237
2022-08-09 $77.87 $78.45 $77.87 $78.16 $78.16 378,919
2022-08-08 $77.63 $78.31 $77.62 $77.64 $77.64 518,125
2022-08-05 $76.59 $77.43 $76.49 $77.32 $77.32 469,486
2022-08-04 $77.72 $77.77 $77.02 $77.05 $77.05 265,032
2022-08-03 $77.94 $78.15 $77.45 $77.95 $77.95 695,532
2022-08-02 $77.96 $78.47 $77.47 $77.50 $77.50 582,298
2022-08-01 $78.03 $78.35 $77.55 $78.23 $78.23 417,055
2022-07-29 $77.80 $78.68 $77.80 $78.56 $78.56 309,677
2022-07-28 $77.60 $77.77 $76.42 $77.65 $77.65 489,410
2022-07-27 $76.61 $77.62 $76.09 $77.36 $77.36 234,186
2022-07-26 $76.70 $76.95 $76.21 $76.37 $76.37 388,484
2022-07-25 $76.41 $77.17 $76.10 $76.93 $76.93 805,907
2022-07-22 $76.36 $76.85 $75.57 $76.05 $76.05 529,400
2022-07-21 $75.97 $76.31 $75.00 $76.27 $76.27 298,277
2022-07-20 $76.35 $76.71 $75.74 $76.58 $76.58 554,881
2022-07-19 $75.27 $76.72 $75.27 $76.48 $76.48 1,820,990
2022-07-18 $75.38 $75.76 $74.34 $74.54 $74.54 569,950
2022-07-15 $74.10 $74.73 $73.61 $74.70 $74.70 710,360
2022-07-14 $73.00 $73.26 $72.35 $73.13 $73.13 449,243
2022-07-13 $74.36 $74.90 $73.70 $74.42 $74.42 619,817
2022-07-12 $74.75 $75.92 $74.70 $75.14 $75.14 505,287
2022-07-11 $75.18 $75.73 $74.94 $75.19 $75.19 478,747
2022-07-08 $76.01 $76.33 $75.48 $75.73 $75.73 515,046
2022-07-07 $75.50 $76.16 $75.47 $75.91 $75.91 427,880
2022-07-06 $74.74 $75.27 $73.72 $74.79 $74.79 2,121,467
2022-07-05 $75.00 $75.00 $73.41 $74.92 $74.92 894,259
2022-07-01 $75.00 $76.32 $74.32 $76.16 $76.16 636,276
2022-06-30 $74.85 $75.76 $74.38 $75.09 $75.09 465,538
2022-06-29 $76.75 $76.93 $75.44 $75.80 $75.80 270,201
2022-06-28 $77.64 $78.52 $76.42 $76.52 $76.52 358,322
2022-06-27 $76.91 $77.30 $76.48 $76.98 $76.98 252,723
2022-06-24 $74.79 $76.60 $74.64 $76.59 $76.59 382,845
2022-06-23 $74.96 $75.17 $73.47 $74.17 $74.17 630,684
2022-06-22 $74.04 $75.35 $74.04 $74.72 $74.72 415,453
2022-06-21 $74.98 $75.51 $74.55 $75.20 $75.20 512,183
2022-06-17 $74.57 $75.04 $73.32 $74.20 $73.73 1,038,792
2022-06-16 $75.72 $75.73 $73.90 $74.51 $74.04 1,182,106
2022-06-15 $77.55 $78.17 $76.14 $77.25 $76.76 519,095
2022-06-14 $77.31 $77.99 $76.28 $76.92 $76.43 871,670
2022-06-13 $78.38 $78.69 $76.45 $76.85 $76.36 1,347,921
2022-06-10 $80.99 $81.04 $80.07 $80.14 $79.63 787,761
2022-06-09 $83.77 $83.81 $82.13 $82.17 $81.65 350,412
2022-06-08 $84.69 $84.94 $83.84 $83.99 $83.46 305,843
2022-06-07 $83.78 $85.20 $83.70 $85.16 $84.62 262,018
2022-06-06 $84.38 $84.82 $84.10 $84.37 $83.83 445,027
2022-06-03 $84.04 $84.40 $83.69 $83.83 $83.30 400,627
2022-06-02 $84.09 $84.64 $83.14 $84.64 $84.10 950,266
2022-06-01 $85.39 $85.51 $83.23 $84.19 $83.65 843,200
2022-05-31 $85.21 $85.87 $84.70 $85.07 $84.53 452,208
2022-05-27 $84.22 $85.50 $84.17 $85.47 $84.93 500,958
2022-05-26 $83.10 $84.27 $83.10 $83.96 $83.43 668,475
2022-05-25 $81.41 $82.93 $81.41 $82.69 $82.16 661,040
2022-05-24 $81.17 $81.81 $79.84 $81.63 $81.11 720,961
2022-05-23 $81.10 $82.07 $80.66 $81.67 $81.15 1,009,807
2022-05-20 $81.03 $81.20 $78.58 $80.19 $79.68 579,269
2022-05-19 $80.07 $81.30 $79.52 $80.44 $79.93 623,841
2022-05-18 $83.28 $83.28 $80.60 $80.96 $80.44 483,724
2022-05-17 $83.19 $83.97 $82.83 $83.88 $83.35 440,457
2022-05-16 $81.70 $82.57 $81.25 $81.98 $81.46 952,229
2022-05-13 $81.15 $82.15 $81.05 $81.73 $81.21 472,649
2022-05-12 $80.21 $80.93 $79.06 $80.40 $79.89 618,795
2022-05-11 $81.47 $82.88 $80.45 $80.51 $80.00 544,320
2022-05-10 $82.22 $82.65 $80.15 $81.23 $80.71 743,131
2022-05-09 $82.56 $82.94 $81.15 $81.45 $80.93 943,655
2022-05-06 $83.56 $83.83 $82.47 $83.54 $83.01 923,754
2022-05-05 $84.90 $85.33 $82.88 $83.82 $83.29 533,479
2022-05-04 $83.43 $85.79 $83.17 $85.70 $85.15 718,999
2022-05-03 $82.08 $83.73 $82.08 $83.07 $82.54 686,625
2022-05-02 $81.81 $82.44 $80.38 $81.96 $81.44 744,682
2022-04-29 $83.86 $84.05 $81.46 $81.60 $81.08 545,895
2022-04-28 $83.50 $84.10 $82.23 $83.91 $83.38 927,771
2022-04-27 $82.67 $83.50 $81.96 $82.75 $82.22 583,686
2022-04-26 $83.56 $84.15 $82.47 $82.49 $81.97 475,554
2022-04-25 $83.65 $84.27 $81.82 $84.04 $83.51 1,020,180
2022-04-22 $86.64 $86.64 $84.25 $84.32 $83.78 353,547
2022-04-21 $88.81 $88.97 $86.83 $87.00 $86.45 551,558
2022-04-20 $87.74 $88.55 $87.63 $88.24 $87.68 585,673
2022-04-19 $86.74 $87.64 $86.71 $87.50 $86.94 384,364
2022-04-18 $86.22 $86.88 $86.22 $86.59 $86.04 423,737
2022-04-14 $86.27 $87.02 $86.27 $86.36 $85.81 302,914
2022-04-13 $85.56 $86.33 $85.23 $86.30 $85.75 498,646
2022-04-12 $85.98 $86.52 $85.25 $85.56 $85.02 815,685
2022-04-11 $85.82 $86.84 $85.55 $85.66 $85.11 501,858
2022-04-08 $85.16 $86.20 $85.12 $85.95 $85.40 318,765
2022-04-07 $84.74 $85.17 $83.67 $84.85 $84.31 404,735
2022-04-06 $84.39 $85.04 $84.27 $84.78 $84.24 582,142
2022-04-05 $85.19 $85.80 $84.53 $84.75 $84.21 713,770
2022-04-04 $85.75 $85.75 $84.61 $85.31 $84.77 495,671
2022-04-01 $86.02 $86.17 $85.03 $85.75 $85.20 868,867
2022-03-31 $86.53 $87.04 $85.58 $85.65 $85.10 358,518
2022-03-30 $86.98 $87.39 $86.50 $87.00 $86.45 513,164
2022-03-29 $86.87 $87.10 $86.32 $87.10 $86.55 803,597
2022-03-28 $86.64 $86.64 $85.77 $86.41 $85.86 764,879
2022-03-25 $85.74 $86.99 $85.74 $86.99 $86.44 941,237
2022-03-24 $85.20 $85.88 $84.89 $85.80 $85.25 441,021
2022-03-23 $85.41 $85.63 $84.78 $84.83 $84.29 513,582
2022-03-22 $85.45 $86.10 $85.17 $85.61 $85.07 848,361
2022-03-21 $84.91 $85.62 $84.55 $84.98 $84.44 760,702
2022-03-18 $84.23 $84.88 $83.66 $84.81 $84.03 1,191,513
2022-03-17 $83.35 $84.67 $83.04 $84.62 $83.84 768,385
2022-03-16 $82.95 $83.69 $82.21 $83.61 $82.84 636,678
2022-03-15 $81.99 $82.48 $81.37 $82.39 $81.63 563,504
2022-03-14 $82.13 $82.59 $81.38 $81.77 $81.02 3,177,985
2022-03-11 $82.39 $82.87 $81.56 $81.62 $80.87 449,414
2022-03-10 $81.17 $82.11 $81.07 $82.01 $81.25 441,993
2022-03-09 $82.04 $82.54 $81.79 $81.91 $81.15 624,261
2022-03-08 $81.39 $82.62 $80.73 $80.76 $80.01 816,752
2022-03-07 $82.50 $82.75 $80.79 $80.79 $80.04 1,750,940
2022-03-04 $82.51 $82.85 $81.73 $82.84 $82.08 841,554
2022-03-03 $83.55 $83.92 $82.72 $83.50 $82.73 881,506
2022-03-02 $81.54 $83.54 $81.36 $83.23 $82.46 1,222,269
2022-03-01 $82.57 $82.83 $80.26 $80.85 $80.10 900,397
2022-02-28 $82.34 $83.22 $81.94 $82.97 $82.20 1,040,522
2022-02-25 $81.38 $83.89 $81.38 $83.68 $82.91 1,402,894
2022-02-24 $79.81 $81.02 $78.83 $80.83 $80.08 1,729,761
2022-02-23 $82.91 $83.12 $81.32 $81.50 $80.75 954,293
2022-02-22 $83.23 $83.37 $81.74 $82.36 $81.60 981,170
2022-02-18 $83.04 $84.09 $82.81 $83.20 $82.43 976,263
2022-02-17 $84.08 $84.15 $83.10 $83.40 $82.63 1,142,096
2022-02-16 $84.09 $84.97 $83.95 $84.62 $83.84 1,496,895
2022-02-15 $83.92 $84.70 $83.73 $84.56 $83.78 1,718,265
2022-02-14 $84.46 $84.60 $82.88 $83.37 $82.60 2,172,917
2022-02-11 $84.81 $85.84 $84.02 $84.40 $83.62 1,028,628
2022-02-10 $85.08 $86.38 $84.51 $84.90 $84.12 766,583
2022-02-09 $85.49 $86.01 $85.32 $85.75 $84.96 1,167,616
2022-02-08 $84.31 $85.11 $84.05 $85.00 $84.22 1,563,973
2022-02-07 $83.58 $84.44 $83.33 $83.89 $83.12 1,282,033
2022-02-04 $83.05 $84.01 $82.45 $83.44 $82.67 1,825,325
2022-02-03 $83.71 $84.18 $83.16 $83.31 $82.54 1,918,846
2022-02-02 $83.03 $83.90 $82.71 $83.75 $82.98 988,707
2022-02-01 $82.26 $83.28 $81.93 $83.18 $82.41 1,208,535
2022-01-31 $81.25 $82.35 $80.72 $82.31 $81.55 619,958
2022-01-28 $80.54 $81.71 $79.80 $81.71 $80.96 727,801
2022-01-27 $81.78 $82.91 $80.30 $80.85 $80.10 1,289,859
2022-01-26 $82.19 $82.91 $80.19 $81.08 $80.33 974,465
2022-01-25 $80.56 $82.07 $79.13 $81.49 $80.74 1,212,422
2022-01-24 $79.89 $81.68 $78.51 $81.53 $80.78 1,364,514
2022-01-21 $82.11 $82.47 $80.72 $80.98 $80.23 1,235,059
2022-01-20 $83.73 $84.61 $82.38 $82.50 $81.74 677,720
2022-01-19 $85.41 $85.41 $83.58 $83.65 $82.88 853,502
2022-01-18 $85.91 $86.14 $84.68 $85.05 $84.27 1,583,864
2022-01-14 $85.20 $86.44 $84.93 $86.41 $85.61 1,072,952
2022-01-13 $85.40 $86.42 $85.37 $85.89 $85.10 694,156
2022-01-12 $85.48 $85.75 $84.68 $85.18 $84.39 722,281
2022-01-11 $84.61 $85.22 $83.99 $85.22 $84.43 413,009
2022-01-10 $84.93 $85.14 $83.65 $84.40 $83.62 1,058,664
2022-01-07 $83.87 $84.97 $83.79 $84.79 $84.01 721,696
2022-01-06 $83.74 $84.25 $83.15 $83.68 $82.91 1,200,670
2022-01-05 $83.96 $84.97 $83.25 $83.25 $82.48 1,656,664
2022-01-04 $82.45 $84.07 $82.45 $83.77 $83.00 1,043,727
2022-01-03 $81.13 $82.10 $81.13 $81.90 $81.14 767,744
2021-12-31 $80.68 $81.09 $80.58 $80.83 $80.08 686,939
2021-12-30 $80.94 $81.51 $80.74 $80.80 $80.05 535,701
2021-12-29 $80.74 $81.10 $80.67 $80.88 $80.13 407,962
2021-12-28 $80.24 $80.99 $80.24 $80.68 $79.94 340,587
2021-12-27 $79.63 $80.29 $79.23 $80.29 $79.55 411,819
2021-12-23 $79.09 $79.77 $79.09 $79.53 $78.80 466,878
2021-12-22 $78.29 $78.92 $78.01 $78.75 $78.02 607,039
2021-12-21 $77.42 $78.66 $77.42 $78.37 $77.65 947,063
2021-12-20 $77.06 $77.10 $75.84 $76.75 $76.04 700,516
2021-12-17 $79.47 $79.53 $78.28 $78.64 $77.47 505,909
2021-12-16 $79.87 $80.86 $79.64 $79.90 $78.71 309,310
2021-12-15 $79.04 $79.39 $78.16 $79.27 $78.09 328,095
2021-12-14 $78.27 $79.57 $78.27 $78.95 $77.77 290,207
2021-12-13 $79.66 $79.66 $78.29 $78.56 $77.39 186,153
2021-12-10 $79.64 $79.85 $79.00 $79.82 $78.63 240,319
2021-12-09 $78.91 $79.56 $78.68 $79.19 $78.01 274,462
2021-12-08 $79.65 $80.00 $79.22 $79.27 $78.09 168,396
2021-12-07 $79.25 $80.00 $78.92 $79.47 $78.29 1,435,428
2021-12-06 $77.97 $79.19 $77.84 $78.35 $77.18 621,694
2021-12-03 $78.02 $78.20 $76.52 $77.00 $75.85 1,687,151
2021-12-02 $75.87 $78.16 $75.71 $77.67 $76.51 742,743
2021-12-01 $77.53 $78.33 $75.33 $75.37 $74.25 386,391
2021-11-30 $77.62 $77.84 $76.18 $76.28 $75.14 401,759
2021-11-29 $79.55 $79.59 $78.10 $78.56 $77.39 374,113
2021-11-26 $78.83 $78.99 $77.61 $78.65 $77.48 414,347
2021-11-24 $81.14 $81.60 $81.11 $81.24 $80.03 246,247
2021-11-23 $80.90 $81.62 $80.78 $81.57 $80.36 334,923
2021-11-22 $79.75 $81.25 $79.54 $80.54 $79.34 271,874
2021-11-19 $79.87 $79.87 $79.00 $79.19 $78.01 171,613
2021-11-18 $80.90 $81.09 $80.08 $80.46 $79.26 178,660
2021-11-17 $81.53 $81.53 $80.76 $80.89 $79.69 179,189
2021-11-16 $82.07 $82.25 $81.59 $81.64 $80.42 218,914
2021-11-15 $81.99 $82.20 $81.71 $81.97 $80.75 286,246
2021-11-12 $81.82 $81.91 $81.35 $81.79 $80.57 203,070
2021-11-11 $81.32 $81.93 $81.10 $81.80 $80.58 129,070
2021-11-10 $81.28 $81.90 $80.95 $81.15 $79.94 215,749
2021-11-09 $81.40 $81.61 $80.83 $81.39 $80.18 446,177
2021-11-08 $81.85 $82.22 $81.39 $81.57 $80.36 425,024
2021-11-05 $81.47 $82.08 $81.12 $81.35 $80.14 429,865
2021-11-04 $81.64 $81.64 $80.32 $80.82 $79.62 195,627
2021-11-03 $80.03 $81.79 $80.02 $81.58 $80.37 221,103
2021-11-02 $80.47 $80.52 $80.00 $80.39 $79.19 128,434
2021-11-01 $79.61 $80.43 $79.61 $80.43 $79.23 324,769
2021-10-29 $79.88 $80.13 $79.02 $79.21 $78.03 198,360
2021-10-28 $79.36 $79.92 $79.36 $79.89 $78.70 146,318
2021-10-27 $80.45 $80.49 $78.99 $79.01 $77.83 2,279,140
2021-10-26 $81.19 $81.21 $80.55 $80.65 $79.45 242,833
2021-10-25 $81.28 $81.28 $80.85 $81.01 $79.80 210,975
2021-10-22 $80.77 $81.23 $80.40 $81.03 $79.82 127,222
2021-10-21 $80.78 $81.07 $80.08 $80.58 $79.38 118,143
2021-10-20 $79.57 $80.93 $79.40 $80.93 $79.73 317,499
2021-10-19 $79.40 $79.62 $79.02 $79.61 $78.42 167,725
2021-10-18 $78.89 $79.41 $78.67 $79.04 $77.86 183,171
2021-10-15 $79.42 $79.83 $79.13 $79.15 $77.97 222,923
2021-10-14 $78.53 $79.02 $78.04 $78.94 $77.76 258,129
2021-10-13 $78.12 $78.12 $76.64 $77.66 $76.50 377,791
2021-10-12 $78.28 $78.59 $77.91 $78.14 $76.98 241,296
2021-10-11 $78.93 $79.53 $78.23 $78.26 $77.09 315,672
2021-10-08 $78.43 $79.09 $78.32 $78.69 $77.52 147,354
2021-10-07 $78.22 $78.92 $78.22 $78.36 $77.19 276,663
2021-10-06 $77.08 $77.61 $76.09 $77.56 $76.41 653,093
2021-10-05 $77.45 $78.19 $76.90 $77.82 $76.66 808,474
2021-10-04 $76.98 $78.11 $76.79 $76.99 $75.84 386,324
2021-10-01 $76.14 $77.42 $75.62 $76.96 $75.81 454,203
2021-09-30 $77.58 $77.58 $75.79 $75.81 $74.68 486,307
2021-09-29 $77.29 $77.65 $76.84 $77.34 $76.19 268,360
2021-09-28 $78.00 $78.51 $77.06 $77.21 $76.06 288,709
2021-09-27 $76.73 $78.24 $76.73 $77.86 $76.70 187,245
2021-09-24 $75.69 $76.50 $75.69 $76.19 $75.06 100,275
2021-09-23 $74.83 $76.39 $74.80 $75.88 $74.75 187,716
2021-09-22 $73.91 $74.90 $73.91 $74.30 $73.19 231,619
2021-09-21 $74.14 $74.27 $73.06 $73.22 $72.13 448,598
2021-09-20 $73.85 $74.09 $72.64 $73.68 $72.58 385,085
2021-09-17 $76.36 $76.74 $75.83 $75.98 $74.43 269,012
2021-09-16 $76.69 $76.87 $75.94 $76.28 $74.72 148,282
2021-09-15 $75.54 $76.70 $75.52 $76.60 $75.03 119,912
2021-09-14 $76.93 $76.93 $75.27 $75.48 $73.94 190,004
2021-09-13 $76.04 $76.77 $75.94 $76.61 $75.04 200,221
2021-09-10 $76.62 $76.64 $75.39 $75.43 $73.89 188,836
2021-09-09 $75.99 $76.90 $75.99 $76.21 $74.65 215,718
2021-09-08 $76.33 $76.70 $75.93 $76.22 $74.66 250,059
2021-09-07 $77.02 $77.40 $76.50 $76.50 $74.93 302,083
2021-09-03 $77.48 $77.59 $76.91 $77.16 $75.58 219,345
2021-09-02 $77.18 $77.89 $77.14 $77.61 $76.02 269,130
2021-09-01 $77.68 $77.68 $76.78 $77.01 $75.43 324,771
2021-08-31 $77.21 $77.89 $77.12 $77.55 $75.96 279,681
2021-08-30 $78.36 $78.36 $77.23 $77.23 $75.65 298,945
2021-08-27 $77.22 $78.33 $77.11 $78.18 $76.58 251,641
2021-08-26 $77.96 $77.96 $76.89 $76.96 $75.39 286,630
2021-08-25 $77.31 $78.36 $77.10 $77.98 $76.38 165,849
2021-08-24 $76.87 $77.49 $76.82 $77.23 $75.65 217,060
2021-08-23 $76.36 $76.84 $76.30 $76.60 $75.03 483,682
2021-08-20 $75.13 $75.89 $75.00 $75.81 $74.26 662,729
2021-08-19 $75.52 $76.00 $74.77 $75.23 $73.69 1,965,590
2021-08-18 $76.86 $77.45 $76.21 $76.27 $74.71 291,176
2021-08-17 $77.30 $77.64 $76.35 $77.05 $75.47 332,717
2021-08-16 $77.66 $78.00 $77.05 $77.86 $76.27 505,549
2021-08-13 $78.64 $78.64 $78.04 $78.13 $76.53 317,536
2021-08-12 $78.71 $78.80 $77.98 $78.52 $76.91 221,638
2021-08-11 $77.86 $78.67 $77.45 $78.63 $77.02 375,659
2021-08-10 $76.74 $77.84 $76.63 $77.66 $76.07 339,194
2021-08-09 $76.42 $77.01 $76.04 $76.68 $75.11 331,406
2021-08-06 $76.08 $76.83 $76.08 $76.58 $75.01 491,418
2021-08-05 $75.10 $75.51 $75.09 $75.42 $73.88 718,343
2021-08-04 $75.54 $75.86 $74.71 $74.77 $73.24 2,030,479
2021-08-03 $75.59 $76.42 $74.43 $76.41 $74.85 1,323,010
2021-08-02 $75.75 $76.96 $75.31 $75.38 $73.84 613,743
2021-07-30 $75.75 $76.42 $75.27 $75.41 $73.87 1,457,409
2021-07-29 $75.85 $76.38 $75.55 $75.99 $74.43 326,796
2021-07-28 $75.35 $75.60 $74.30 $75.08 $73.54 351,742
2021-07-27 $74.84 $75.36 $74.31 $75.12 $73.58 297,124
2021-07-26 $74.50 $75.50 $74.50 $75.24 $73.70 712,015
2021-07-23 $74.71 $75.03 $74.21 $74.54 $73.01 464,458
2021-07-22 $75.07 $75.07 $73.99 $74.29 $72.77 237,099
2021-07-21 $74.48 $75.70 $74.48 $75.21 $73.67 509,895
2021-07-20 $72.35 $74.50 $72.10 $74.01 $72.50 525,885
2021-07-19 $72.65 $72.87 $71.70 $72.23 $70.75 3,037,181
2021-07-16 $75.78 $75.78 $74.00 $74.10 $72.58 665,161
2021-07-15 $74.98 $75.80 $74.78 $75.31 $73.77 1,202,020
2021-07-14 $75.97 $76.72 $75.05 $75.48 $73.94 253,639
2021-07-13 $76.79 $76.86 $75.81 $75.82 $74.27 324,493
2021-07-12 $76.09 $77.06 $75.52 $76.92 $75.35 534,767
2021-07-09 $75.49 $76.60 $75.49 $76.51 $74.94 193,905
2021-07-08 $74.60 $75.27 $74.02 $74.55 $73.02 852,435
2021-07-07 $75.62 $76.14 $75.13 $75.88 $74.33 1,033,647
2021-07-06 $77.40 $77.40 $75.46 $75.93 $74.38 463,239
2021-07-02 $77.79 $77.79 $77.22 $77.60 $76.01 348,084
2021-07-01 $77.55 $77.98 $77.30 $77.79 $76.20 549,647
2021-06-30 $76.64 $77.22 $76.64 $77.17 $75.59 753,528
2021-06-29 $77.61 $77.89 $76.69 $76.79 $75.22 1,066,332
2021-06-28 $78.26 $78.26 $76.94 $77.16 $75.58 631,713
2021-06-25 $77.74 $78.50 $77.46 $78.32 $76.72 412,656
2021-06-24 $76.96 $77.59 $76.55 $77.44 $75.86 251,533
2021-06-23 $76.85 $77.08 $76.63 $76.65 $75.08 355,637
2021-06-22 $76.64 $76.93 $75.95 $76.62 $75.05 462,010
2021-06-21 $75.41 $76.71 $75.41 $76.66 $75.09 416,691
2021-06-18 $76.12 $76.14 $75.05 $75.08 $73.27 976,303
2021-06-17 $79.75 $79.88 $76.61 $77.03 $75.17 877,897
2021-06-16 $79.69 $79.89 $78.91 $79.57 $77.65 444,118
2021-06-15 $79.70 $80.16 $79.25 $79.87 $77.94 462,561
2021-06-14 $80.43 $80.51 $79.22 $79.58 $77.66 513,314
2021-06-11 $80.44 $80.72 $80.22 $80.49 $78.55 286,397
2021-06-10 $81.39 $81.62 $80.11 $80.16 $78.23 347,584
2021-06-09 $81.58 $81.58 $80.82 $80.84 $78.89 317,695
2021-06-08 $81.56 $81.89 $80.73 $81.78 $79.81 534,562
2021-06-07 $82.19 $82.27 $81.54 $81.70 $79.73 491,579
2021-06-04 $82.24 $82.24 $81.37 $82.01 $80.03 656,634
2021-06-03 $81.37 $82.18 $81.10 $81.97 $79.99 549,785
2021-06-02 $81.63 $81.76 $81.00 $81.62 $79.65 517,066
2021-06-01 $81.21 $81.51 $80.98 $81.35 $79.39 1,395,461
2021-05-28 $81.00 $81.00 $80.03 $80.51 $78.57 4,310,785
2021-05-27 $80.38 $80.89 $80.31 $80.70 $78.75 757,734
2021-05-26 $79.33 $79.78 $78.91 $79.73 $77.81 553,415
2021-05-25 $80.47 $80.69 $79.00 $79.13 $77.22 605,239
2021-05-24 $80.37 $80.50 $79.82 $80.22 $78.29 853,667
2021-05-21 $79.83 $80.54 $79.70 $79.99 $78.06 788,532
2021-05-20 $79.53 $79.73 $78.80 $79.38 $77.47 753,582
2021-05-19 $79.07 $79.50 $78.09 $79.44 $77.52 994,657
2021-05-18 $81.14 $81.34 $80.14 $80.17 $78.24 1,063,973
2021-05-17 $80.64 $81.28 $80.37 $81.19 $79.23 1,133,533
2021-05-14 $79.89 $80.89 $79.85 $80.76 $78.81 891,128
2021-05-13 $77.98 $79.76 $77.80 $79.41 $77.50 1,254,999
2021-05-12 $79.56 $79.91 $77.95 $78.09 $76.21 780,220
2021-05-11 $79.89 $80.54 $78.88 $79.34 $77.43 1,187,298
2021-05-10 $81.14 $81.95 $80.77 $80.79 $78.84 1,117,207
2021-05-07 $79.41 $80.76 $79.05 $80.72 $78.77 2,104,200
2021-05-06 $79.06 $79.91 $78.49 $79.89 $77.96 1,718,901
2021-05-05 $78.43 $79.06 $77.71 $78.85 $76.95 1,715,100
2021-05-04 $77.67 $78.30 $77.04 $78.30 $76.41 384,308
2021-05-03 $77.55 $78.40 $77.32 $77.92 $76.04 953,482
2021-04-30 $77.22 $77.54 $76.71 $76.88 $75.03 1,004,957
2021-04-29 $77.26 $77.70 $76.92 $77.56 $75.69 1,092,674
2021-04-28 $76.42 $76.84 $76.37 $76.70 $74.85 676,654
2021-04-27 $75.99 $76.36 $75.85 $76.34 $74.50 616,563
2021-04-26 $75.97 $76.50 $75.85 $75.95 $74.12 596,936
2021-04-23 $74.68 $76.01 $74.56 $75.76 $73.93 273,838
2021-04-22 $75.60 $75.60 $74.41 $74.63 $72.83 466,321
2021-04-21 $73.88 $75.55 $73.70 $75.53 $73.71 920,345
2021-04-20 $75.25 $75.25 $73.77 $74.07 $72.28 514,485
2021-04-19 $75.72 $75.90 $75.12 $75.50 $73.68 411,613
2021-04-16 $75.86 $76.17 $75.45 $75.72 $73.89 972,752
2021-04-15 $75.68 $75.68 $74.82 $75.39 $73.57 923,640
2021-04-14 $74.61 $75.86 $74.61 $75.36 $73.54 1,570,777
2021-04-13 $75.06 $75.06 $74.24 $74.61 $72.81 393,467
2021-04-12 $75.16 $75.45 $75.02 $75.31 $73.49 570,759
2021-04-09 $74.83 $75.13 $74.47 $74.94 $73.13 701,725
2021-04-08 $74.90 $74.90 $73.93 $74.49 $72.69 1,468,336
2021-04-07 $75.10 $75.41 $74.66 $75.00 $73.19 751,406
2021-04-06 $75.00 $75.36 $74.70 $75.03 $73.22 1,911,170
2021-04-05 $75.25 $75.36 $74.81 $74.99 $73.18 1,036,516
2021-04-01 $73.93 $74.63 $73.57 $74.62 $72.82 501,735
2021-03-31 $74.66 $74.76 $73.92 $73.99 $72.21 270,105
2021-03-30 $73.96 $74.81 $73.82 $74.61 $72.81 559,681
2021-03-29 $73.94 $74.57 $73.28 $73.81 $72.03 401,582
2021-03-26 $74.68 $74.88 $73.39 $74.54 $72.74 568,693
2021-03-25 $72.16 $74.15 $71.59 $73.99 $72.21 652,336
2021-03-24 $73.30 $74.03 $72.43 $72.43 $70.68 475,930
2021-03-23 $74.00 $74.23 $72.51 $72.74 $70.99 1,113,924
2021-03-22 $75.26 $75.26 $74.21 $74.73 $72.93 707,382
2021-03-19 $75.87 $76.35 $74.90 $75.73 $73.51 930,490
2021-03-18 $76.41 $77.54 $75.80 $76.07 $73.84 749,968
2021-03-17 $75.78 $76.28 $75.02 $76.24 $74.00 809,333
2021-03-16 $76.44 $76.44 $75.24 $75.54 $73.32 674,647
2021-03-15 $76.67 $76.79 $75.91 $76.72 $74.47 2,656,268
2021-03-12 $75.92 $76.61 $75.92 $76.57 $74.32 561,643
2021-03-11 $75.48 $76.12 $74.93 $75.39 $73.18 551,647
2021-03-10 $74.08 $75.64 $73.96 $75.39 $73.18 803,587
2021-03-09 $74.85 $75.00 $73.57 $73.76 $71.59 650,661
2021-03-08 $73.79 $75.53 $73.79 $74.81 $72.61 1,476,037
2021-03-05 $72.31 $73.51 $70.95 $73.28 $71.13 924,306
2021-03-04 $72.16 $72.61 $70.00 $71.37 $69.27 544,502
2021-03-03 $71.57 $73.09 $71.57 $72.08 $69.96 482,147
2021-03-02 $71.42 $71.88 $71.28 $71.40 $69.30 773,665
2021-03-01 $70.76 $71.93 $70.76 $71.43 $69.33 521,695
2021-02-26 $70.26 $70.53 $68.84 $69.61 $67.57 493,159
2021-02-25 $72.49 $72.64 $70.19 $70.43 $68.36 866,116
2021-02-24 $70.73 $72.31 $70.73 $72.20 $70.08 358,508
2021-02-23 $70.44 $70.78 $69.46 $70.66 $68.58 697,548
2021-02-22 $68.95 $70.61 $68.95 $70.24 $68.18 196,822
2021-02-19 $68.33 $69.27 $68.33 $69.05 $67.02 149,348
2021-02-18 $68.28 $68.49 $67.79 $68.04 $66.04 649,297
2021-02-17 $68.22 $68.80 $68.09 $68.68 $66.66 213,268
2021-02-16 $68.35 $68.64 $68.26 $68.46 $66.45 269,020
2021-02-12 $67.26 $67.96 $67.26 $67.86 $65.87 129,939
2021-02-11 $67.69 $67.82 $66.65 $67.38 $65.40 159,516
2021-02-10 $67.71 $68.00 $67.05 $67.81 $65.82 392,892
2021-02-09 $67.21 $67.66 $66.99 $67.47 $65.49 504,049
2021-02-08 $66.48 $67.30 $66.48 $67.30 $65.32 177,857
2021-02-05 $66.37 $66.62 $65.96 $66.16 $64.22 340,899
2021-02-04 $65.11 $66.08 $65.11 $66.01 $64.07 779,431
2021-02-03 $64.07 $65.06 $64.07 $65.01 $63.10 102,217
2021-02-02 $64.08 $64.60 $63.79 $64.04 $62.16 164,244
2021-02-01 $63.48 $63.71 $62.65 $63.43 $61.57 202,689
2021-01-29 $64.20 $64.51 $62.67 $62.96 $61.11 314,282
2021-01-28 $64.71 $65.17 $64.40 $64.40 $62.51 208,926
2021-01-27 $64.47 $65.14 $64.22 $64.46 $62.57 250,120
2021-01-26 $65.56 $65.77 $64.83 $65.31 $63.39 348,132
2021-01-25 $64.93 $65.37 $64.40 $65.22 $63.30 253,621
2021-01-22 $65.01 $65.47 $64.63 $65.35 $63.43 1,007,844
2021-01-21 $66.15 $66.17 $65.57 $65.59 $63.66 193,995
2021-01-20 $66.30 $66.30 $65.78 $66.11 $64.17 529,285
2021-01-19 $66.20 $66.32 $65.64 $66.03 $64.09 669,527
2021-01-15 $65.95 $66.01 $65.02 $65.70 $63.77 317,551
2021-01-14 $65.81 $66.98 $65.73 $66.65 $64.69 224,881
2021-01-13 $65.75 $65.90 $65.20 $65.58 $63.65 274,954
2021-01-12 $65.06 $66.00 $64.92 $65.90 $63.96 1,328,291
2021-01-11 $63.69 $64.89 $63.56 $64.83 $62.93 987,837
2021-01-08 $64.96 $64.96 $63.66 $64.39 $62.50 202,041
2021-01-07 $64.66 $65.06 $64.45 $64.69 $62.79 260,474
2021-01-06 $62.34 $64.47 $62.34 $64.04 $62.16 505,153
2021-01-05 $60.58 $61.80 $60.57 $61.26 $59.46 275,359
2021-01-04 $61.74 $61.81 $60.15 $60.68 $58.90 886,793
2020-12-31 $60.88 $61.51 $60.66 $61.46 $59.65 236,659
2020-12-30 $60.57 $61.10 $60.57 $60.90 $59.11 125,196
2020-12-29 $61.03 $61.08 $60.24 $60.45 $58.67 160,418
2020-12-28 $60.94 $61.58 $60.70 $60.77 $58.98 266,573
2020-12-24 $60.76 $60.76 $60.09 $60.57 $58.79 92,746
2020-12-23 $59.80 $60.87 $59.80 $60.65 $58.87 237,404
2020-12-22 $60.14 $60.14 $59.46 $59.51 $57.76 231,819
2020-12-21 $59.67 $60.31 $59.24 $60.06 $58.30 641,152
2020-12-18 $61.29 $61.29 $60.20 $60.63 $58.63 483,313
2020-12-17 $61.36 $61.36 $60.74 $61.27 $59.25 226,269
2020-12-16 $61.37 $61.37 $60.82 $61.00 $58.99 339,958
2020-12-15 $60.80 $61.42 $60.32 $61.34 $59.32 377,501
2020-12-14 $62.21 $62.24 $60.33 $60.33 $58.34 424,515
2020-12-11 $61.70 $61.81 $60.95 $61.41 $59.39 220,910
2020-12-10 $61.74 $62.39 $61.65 $62.23 $60.18 251,211
2020-12-09 $62.64 $62.90 $61.79 $62.25 $60.20 432,146
2020-12-08 $61.54 $62.33 $61.46 $62.21 $60.16 566,579
2020-12-07 $62.25 $62.35 $61.59 $62.02 $59.98 244,765
2020-12-04 $61.58 $62.50 $61.58 $62.50 $60.44 316,259
2020-12-03 $60.70 $61.52 $60.45 $61.20 $59.18 252,297
2020-12-02 $59.75 $60.67 $59.63 $60.56 $58.56 365,291
2020-12-01 $60.26 $60.76 $59.97 $60.03 $58.05 578,089
2020-11-30 $60.67 $60.67 $59.20 $59.33 $57.37 553,531
2020-11-27 $61.26 $61.41 $60.71 $60.85 $58.84 218,606
2020-11-25 $61.56 $61.56 $60.68 $61.17 $59.15 579,190
2020-11-24 $61.10 $62.29 $60.84 $62.26 $60.21 1,042,006
2020-11-23 $58.94 $60.17 $58.94 $60.02 $58.04 1,102,249
2020-11-20 $58.53 $58.73 $58.03 $58.30 $56.38 411,027
2020-11-19 $58.34 $58.77 $57.91 $58.73 $56.79 265,809
2020-11-18 $59.33 $59.76 $58.43 $58.45 $56.52 624,710
2020-11-17 $58.27 $59.17 $57.80 $59.05 $57.10 453,482
2020-11-16 $58.57 $59.08 $58.07 $59.08 $57.13 649,211
2020-11-13 $55.97 $57.34 $55.97 $57.19 $55.31 375,735
2020-11-12 $56.17 $56.32 $54.95 $55.50 $53.67 526,389
2020-11-11 $57.76 $57.76 $56.47 $56.78 $54.91 1,258,637
2020-11-10 $56.50 $57.49 $56.24 $57.39 $55.50 833,933
2020-11-09 $55.84 $57.36 $55.77 $56.27 $54.42 703,368
2020-11-06 $53.32 $53.50 $52.28 $52.46 $50.73 1,089,709
2020-11-05 $52.21 $53.37 $52.21 $53.05 $51.30 177,293
2020-11-04 $52.11 $52.66 $51.24 $51.62 $49.92 249,033
2020-11-03 $52.25 $52.75 $52.25 $52.42 $50.69 247,643
2020-11-02 $50.52 $51.67 $50.30 $51.51 $49.81 261,100
2020-10-30 $49.38 $49.94 $48.95 $49.93 $48.28 252,667
2020-10-29 $48.87 $50.00 $48.49 $49.71 $48.07 244,614
2020-10-28 $49.40 $49.84 $48.90 $48.98 $47.37 380,864
2020-10-27 $51.59 $51.59 $50.50 $50.50 $48.84 198,511
2020-10-26 $52.31 $52.35 $51.12 $51.62 $49.92 157,461
2020-10-23 $53.12 $53.29 $52.70 $53.13 $51.38 130,420
2020-10-22 $51.66 $52.87 $51.54 $52.82 $51.08 208,594
2020-10-21 $51.76 $52.05 $51.61 $51.61 $49.91 67,025
2020-10-20 $51.79 $52.41 $51.76 $51.89 $50.18 163,122
2020-10-19 $52.18 $52.47 $51.31 $51.37 $49.68 89,089
2020-10-16 $52.35 $52.44 $51.90 $52.01 $50.30 78,943
2020-10-15 $50.94 $52.15 $50.86 $52.13 $50.41 101,565
2020-10-14 $51.70 $52.11 $51.60 $51.60 $49.90 133,437
2020-10-13 $52.18 $52.18 $51.45 $51.62 $49.92 94,034
2020-10-12 $52.12 $52.51 $52.02 $52.40 $50.67 110,815
2020-10-09 $52.60 $52.72 $51.96 $52.02 $50.31 111,915
2020-10-08 $51.62 $52.30 $51.58 $52.27 $50.55 77,337
2020-10-07 $50.72 $51.46 $50.72 $51.30 $49.61 112,493
2020-10-06 $51.11 $51.64 $50.06 $50.14 $48.49 151,175
2020-10-05 $50.03 $50.90 $50.03 $50.81 $49.14 121,087
2020-10-02 $47.99 $49.87 $47.99 $49.62 $47.98 143,525
2020-10-01 $49.13 $49.42 $48.64 $48.98 $47.37 129,365
2020-09-30 $48.75 $49.62 $48.75 $49.02 $47.40 129,293
2020-09-29 $49.19 $49.19 $48.17 $48.52 $46.92 63,229
2020-09-28 $48.85 $49.59 $48.85 $49.25 $47.63 58,108
2020-09-25 $47.27 $48.21 $47.22 $48.09 $46.51 110,702
2020-09-24 $47.47 $48.28 $46.68 $47.60 $46.03 212,562
2020-09-23 $48.99 $49.37 $47.60 $47.63 $46.06 119,743
2020-09-22 $49.05 $49.42 $48.50 $48.81 $47.20 69,374
2020-09-21 $49.73 $49.73 $48.41 $48.94 $47.33 151,630
2020-09-18 $51.62 $51.73 $50.97 $51.14 $49.15 66,281
2020-09-17 $50.79 $51.66 $50.79 $51.55 $49.55 59,083
2020-09-16 $51.00 $52.13 $50.84 $51.52 $49.52 121,682
2020-09-15 $51.34 $51.34 $50.64 $50.70 $48.73 83,934
2020-09-14 $50.62 $51.38 $50.55 $51.22 $49.23 64,606
2020-09-11 $50.10 $50.48 $49.82 $50.26 $48.31 207,570
2020-09-10 $51.01 $51.36 $49.88 $49.91 $47.97 282,602
2020-09-09 $51.08 $51.22 $50.51 $50.90 $48.92 129,370
2020-09-08 $51.41 $51.41 $50.55 $50.63 $48.66 161,967
2020-09-04 $52.14 $52.31 $51.05 $51.89 $49.88 187,603
2020-09-03 $52.33 $53.19 $51.15 $51.52 $49.52 280,269
2020-09-02 $51.46 $52.35 $51.29 $52.27 $50.24 91,750
2020-09-01 $51.09 $51.49 $50.76 $51.40 $49.40 166,370
2020-08-31 $52.01 $52.01 $51.25 $51.28 $49.29 123,646
2020-08-28 $51.97 $52.14 $51.64 $52.09 $50.07 87,069
2020-08-27 $51.26 $52.00 $51.26 $51.71 $49.70 60,604
2020-08-26 $51.56 $51.56 $51.06 $51.17 $49.18 84,986
2020-08-25 $51.99 $52.08 $51.24 $51.59 $49.59 67,155
2020-08-24 $50.55 $51.64 $50.41 $51.64 $49.63 132,228
2020-08-21 $50.34 $50.49 $49.98 $50.11 $48.17 374,018
2020-08-20 $50.71 $50.90 $50.48 $50.48 $48.52 60,014
2020-08-19 $51.39 $51.83 $51.05 $51.20 $49.21 647,067
2020-08-18 $51.81 $51.82 $51.30 $51.31 $49.32 114,132
2020-08-17 $52.23 $52.23 $51.74 $51.88 $49.87 72,322
2020-08-14 $51.40 $52.39 $51.25 $52.17 $50.14 193,675
2020-08-13 $51.94 $52.12 $51.52 $51.70 $49.69 106,699
2020-08-12 $53.00 $53.02 $51.85 $52.22 $50.19 557,606
2020-08-11 $52.86 $53.47 $52.10 $52.22 $50.19 1,340,273
2020-08-10 $51.00 $52.09 $51.00 $52.03 $50.01 209,123
2020-08-07 $49.60 $50.87 $49.45 $50.87 $48.89 201,691
2020-08-06 $50.11 $50.31 $49.69 $49.81 $47.88 126,160
2020-08-05 $49.87 $50.36 $49.87 $50.26 $48.31 460,946
2020-08-04 $49.10 $49.52 $49.10 $49.39 $47.47 150,538
2020-08-03 $49.07 $49.39 $48.65 $49.17 $47.26 122,414
2020-07-31 $48.99 $49.03 $48.25 $48.93 $47.03 186,952
2020-07-30 $49.32 $49.32 $48.52 $49.08 $47.17 191,518
2020-07-29 $49.31 $50.24 $49.15 $50.16 $48.21 161,807
2020-07-28 $49.09 $49.47 $48.96 $48.99 $47.09 111,336
2020-07-27 $49.41 $49.44 $48.79 $49.35 $47.43 97,064
2020-07-24 $49.75 $50.03 $49.35 $49.46 $47.54 338,338
2020-07-23 $49.41 $50.26 $49.31 $49.81 $47.88 273,243
2020-07-22 $48.95 $49.50 $48.78 $49.47 $47.55 138,116
2020-07-21 $48.55 $49.56 $48.55 $49.27 $47.36 506,576
2020-07-20 $48.71 $48.85 $48.08 $48.10 $46.23 145,793
2020-07-17 $49.36 $49.60 $48.87 $48.91 $47.01 194,238
2020-07-16 $48.74 $49.78 $48.52 $49.24 $47.33 199,439
2020-07-15 $48.74 $49.31 $48.25 $49.10 $47.19 455,537
2020-07-14 $46.68 $47.67 $46.27 $47.65 $45.80 419,873
2020-07-13 $47.18 $47.67 $46.48 $46.81 $44.99 367,709
2020-07-10 $45.16 $46.79 $45.16 $46.79 $44.97 408,300
2020-07-09 $46.83 $46.83 $44.95 $45.19 $43.44 294,655
2020-07-08 $46.82 $47.23 $46.32 $46.89 $45.07 261,021
2020-07-07 $47.56 $47.56 $46.68 $46.77 $44.95 337,278
2020-07-06 $48.32 $48.60 $47.59 $48.08 $46.21 241,581
2020-07-02 $47.94 $48.53 $47.21 $47.30 $45.46 202,083
2020-07-01 $48.02 $48.37 $46.94 $47.03 $45.20 293,332
2020-06-30 $46.88 $48.05 $46.70 $47.73 $45.88 308,156
2020-06-29 $46.40 $47.23 $46.05 $47.10 $45.27 238,265
2020-06-26 $47.03 $47.03 $45.62 $45.97 $44.19 417,614
2020-06-25 $46.24 $47.35 $45.93 $47.30 $45.46 257,604
2020-06-24 $48.06 $48.06 $46.32 $46.60 $44.79 574,464
2020-06-23 $49.14 $49.37 $48.63 $48.69 $46.80 239,823
2020-06-22 $48.56 $48.80 $47.97 $48.59 $46.70 231,719
2020-06-19 $50.62 $50.62 $48.67 $49.06 $46.85 367,184
2020-06-18 $49.06 $50.15 $48.94 $49.63 $47.39 155,990
2020-06-17 $50.64 $50.64 $49.47 $49.58 $47.35 218,640
2020-06-16 $51.76 $51.79 $49.56 $50.63 $48.35 392,006
2020-06-15 $47.10 $49.73 $46.85 $49.43 $47.20 255,401
2020-06-12 $49.63 $49.73 $47.60 $48.99 $46.78 159,305
2020-06-11 $48.87 $49.82 $47.18 $47.41 $45.27 432,335
2020-06-10 $54.09 $54.09 $51.85 $51.85 $49.51 205,688
2020-06-09 $54.95 $54.95 $53.79 $54.34 $51.89 379,500
2020-06-08 $55.32 $56.27 $54.97 $56.27 $53.73 793,535
2020-06-05 $54.53 $55.05 $53.81 $54.02 $51.59 641,589
2020-06-04 $50.42 $51.74 $49.94 $51.74 $49.41 533,960
2020-06-03 $49.63 $50.79 $49.63 $50.61 $48.33 388,145
2020-06-02 $48.29 $48.85 $48.09 $48.79 $46.59 633,752
2020-06-01 $47.10 $48.06 $47.02 $47.88 $45.72 306,881
2020-05-29 $47.19 $47.49 $46.47 $47.17 $45.04 347,826
2020-05-28 $49.29 $49.29 $47.57 $47.74 $45.59 331,999
2020-05-27 $48.56 $48.94 $47.40 $48.86 $46.66 662,868
2020-05-26 $46.40 $47.54 $46.40 $47.00 $44.88 239,800
2020-05-22 $45.04 $45.07 $44.35 $44.92 $42.90 120,866
2020-05-21 $44.93 $45.46 $44.66 $45.08 $43.05 157,137
2020-05-20 $44.87 $45.32 $44.85 $45.06 $43.03 165,718
2020-05-19 $44.86 $45.01 $43.92 $44.03 $42.05 193,523
2020-05-18 $43.88 $45.26 $43.88 $45.02 $42.99 344,992
2020-05-15 $41.59 $42.31 $41.30 $42.05 $40.16 162,731
2020-05-14 $40.47 $42.01 $39.68 $42.01 $40.12 152,912
2020-05-13 $42.73 $42.73 $40.89 $41.25 $39.39 160,157
2020-05-12 $44.45 $44.68 $43.02 $43.02 $41.08 199,837
2020-05-11 $44.54 $44.59 $43.83 $44.22 $42.23 134,842
2020-05-08 $44.29 $45.22 $44.17 $45.14 $43.11 144,920
2020-05-07 $43.05 $44.20 $43.05 $43.36 $41.41 173,950
2020-05-06 $43.86 $43.96 $42.37 $42.37 $40.46 116,069
2020-05-05 $44.52 $44.80 $43.44 $43.46 $41.50 181,635
2020-05-04 $43.17 $43.84 $42.58 $43.82 $41.85 491,192
2020-05-01 $44.64 $44.71 $43.48 $43.71 $41.74 115,144
2020-04-30 $46.78 $46.78 $45.59 $45.70 $43.64 392,235
2020-04-29 $46.81 $47.71 $46.59 $47.50 $45.36 306,910
2020-04-28 $45.36 $46.02 $44.68 $45.45 $43.40 932,637
2020-04-27 $43.04 $44.47 $42.89 $44.27 $42.28 130,636
2020-04-24 $42.56 $43.06 $41.93 $42.75 $40.82 81,934
2020-04-23 $41.94 $42.95 $41.92 $42.19 $40.29 222,633
2020-04-22 $42.22 $42.22 $41.48 $41.70 $39.82 191,922
2020-04-21 $41.37 $41.94 $40.99 $41.22 $39.36 207,032
2020-04-20 $42.26 $43.45 $41.85 $42.50 $40.58 247,017
2020-04-17 $42.50 $43.61 $42.43 $43.44 $41.48 193,635
2020-04-16 $42.05 $42.05 $40.84 $41.19 $39.33 394,742
2020-04-15 $42.47 $42.47 $41.38 $42.04 $40.15 190,145
2020-04-14 $44.54 $44.88 $43.54 $44.13 $42.14 210,729
2020-04-13 $44.84 $44.85 $42.99 $43.67 $41.70 408,550
2020-04-09 $44.42 $45.99 $43.94 $44.88 $42.86 538,507
2020-04-08 $41.72 $43.37 $41.36 $43.16 $41.22 165,716
2020-04-07 $42.00 $43.18 $40.96 $41.00 $39.15 300,302
2020-04-06 $38.68 $40.38 $38.68 $40.13 $38.32 352,945
2020-04-03 $37.52 $37.99 $36.53 $37.09 $35.42 540,208
2020-04-02 $37.22 $39.01 $36.68 $37.50 $35.81 589,041
2020-04-01 $38.07 $38.37 $37.00 $37.33 $35.65 210,730
2020-03-31 $40.75 $41.12 $39.62 $39.95 $38.15 263,048
2020-03-30 $40.29 $40.91 $39.05 $40.77 $38.93 402,751
2020-03-27 $39.95 $41.30 $39.41 $40.23 $38.42 274,588
2020-03-26 $40.07 $42.11 $39.73 $41.68 $39.80 246,104
2020-03-25 $39.12 $41.38 $37.38 $39.47 $37.69 356,687
2020-03-24 $36.18 $38.26 $36.03 $38.25 $36.53 333,034
2020-03-23 $35.77 $35.77 $33.62 $33.90 $32.37 495,040
2020-03-20 $38.35 $38.84 $36.10 $36.24 $34.15 278,657
2020-03-19 $36.46 $38.68 $35.04 $37.63 $35.45 399,158
2020-03-18 $37.57 $38.53 $34.84 $37.15 $35.00 478,062
2020-03-17 $39.66 $40.88 $37.63 $40.58 $38.23 381,774
2020-03-16 $40.29 $41.64 $38.10 $38.97 $36.72 388,681
2020-03-13 $43.42 $44.77 $40.53 $44.77 $42.18 457,580
2020-03-12 $42.57 $43.58 $40.00 $40.34 $38.01 424,058
2020-03-11 $48.01 $48.33 $45.82 $46.38 $43.70 750,241
2020-03-10 $49.24 $49.62 $46.60 $49.58 $46.71 872,954
2020-03-09 $48.98 $49.00 $46.50 $46.96 $44.25 783,357
2020-03-06 $53.15 $54.40 $52.41 $53.35 $50.27 274,448
2020-03-05 $56.51 $56.51 $54.77 $55.25 $52.06 186,246
2020-03-04 $57.68 $58.17 $56.52 $58.16 $54.80 291,831
2020-03-03 $58.68 $59.53 $56.00 $56.52 $53.25 427,079
2020-03-02 $57.05 $58.62 $55.71 $58.62 $55.23 394,530
2020-02-28 $55.51 $56.79 $55.00 $56.65 $53.38 751,913
2020-02-27 $58.70 $59.88 $57.25 $57.34 $54.03 468,906
2020-02-26 $61.78 $62.11 $60.10 $60.16 $56.68 657,276
2020-02-25 $64.47 $64.47 $61.25 $61.44 $57.89 479,663
2020-02-24 $64.91 $64.91 $63.86 $64.17 $60.46 168,349
2020-02-21 $67.24 $67.24 $66.75 $67.00 $63.13 210,072
2020-02-20 $67.28 $67.97 $67.18 $67.63 $63.72 117,842
2020-02-19 $67.34 $67.50 $67.12 $67.42 $63.52 342,950
2020-02-18 $67.43 $67.57 $66.68 $67.02 $63.15 77,280
2020-02-14 $67.98 $67.99 $67.32 $67.61 $63.70 91,494
2020-02-13 $68.17 $68.24 $67.74 $67.99 $64.06 85,359
2020-02-12 $68.42 $69.00 $68.31 $68.49 $64.53 46,104
2020-02-11 $67.60 $68.03 $67.56 $67.83 $63.91 54,474
2020-02-10 $67.05 $67.25 $66.85 $67.12 $63.24 165,909
2020-02-07 $67.49 $67.49 $67.06 $67.20 $63.32 122,090
2020-02-06 $68.59 $68.75 $67.85 $67.85 $63.93 99,274
2020-02-05 $67.01 $68.33 $67.01 $68.27 $64.32 113,779
2020-02-04 $66.31 $66.69 $66.31 $66.37 $62.53 67,396
2020-02-03 $65.42 $66.10 $65.33 $65.39 $61.61 301,266
2020-01-31 $65.99 $66.06 $64.83 $65.15 $61.38 150,330
2020-01-30 $65.62 $66.59 $65.45 $66.53 $62.68 95,922
2020-01-29 $66.83 $67.06 $66.21 $66.21 $62.38 66,194
2020-01-28 $66.17 $66.81 $66.02 $66.51 $62.67 124,782
2020-01-27 $66.03 $66.19 $65.77 $65.83 $62.02 143,627
2020-01-24 $68.56 $68.56 $66.91 $67.34 $63.45 120,237
2020-01-23 $68.21 $68.62 $67.36 $68.47 $64.51 725,133
2020-01-22 $68.85 $68.90 $68.44 $68.51 $64.55 73,085
2020-01-21 $69.36 $69.36 $68.68 $68.72 $64.75 59,192
2020-01-17 $69.69 $69.81 $69.48 $69.60 $65.58 63,357
2020-01-16 $69.22 $69.65 $69.22 $69.58 $65.56 131,838
2020-01-15 $69.06 $69.38 $68.77 $68.92 $64.94 98,121
2020-01-14 $69.00 $69.50 $68.95 $69.18 $65.18 79,903
2020-01-13 $68.84 $68.99 $68.42 $68.95 $64.96 75,350
2020-01-10 $69.08 $69.10 $68.60 $68.68 $64.71 45,284
2020-01-09 $69.04 $69.05 $68.56 $69.05 $65.06 160,980
2020-01-08 $68.80 $69.19 $68.57 $68.84 $64.86 154,557
2020-01-07 $68.76 $68.97 $68.43 $68.79 $64.81 94,820
2020-01-06 $68.32 $68.89 $68.29 $68.88 $64.90 146,565
2020-01-03 $68.93 $68.99 $68.53 $68.66 $64.69 428,162
2020-01-02 $69.67 $70.00 $69.04 $69.48 $65.46 442,818
2019-12-31 $68.75 $69.34 $68.63 $69.27 $65.27 79,488
2019-12-30 $69.18 $69.27 $68.79 $68.88 $64.90 114,994
2019-12-27 $69.52 $69.52 $68.94 $69.00 $65.01 73,735
2019-12-26 $69.19 $69.44 $69.18 $69.36 $65.35 187,096
2019-12-24 $69.24 $69.31 $69.07 $69.07 $65.08 41,225
2019-12-23 $69.29 $69.29 $69.00 $69.19 $65.19 89,447
2019-12-20 $69.35 $69.64 $69.28 $69.41 $65.05 134,644
2019-12-19 $69.12 $69.15 $68.97 $69.08 $64.74 43,164
2019-12-18 $69.10 $69.17 $68.97 $69.04 $64.70 44,333
2019-12-17 $68.99 $69.20 $68.91 $69.05 $64.71 140,535
2019-12-16 $68.86 $69.23 $68.86 $68.90 $64.57 752,349
2019-12-13 $68.92 $69.24 $68.31 $68.45 $64.15 159,140
2019-12-12 $67.80 $69.01 $67.80 $68.87 $64.54 113,766
2019-12-11 $67.71 $67.87 $67.60 $67.78 $63.52 110,178
2019-12-10 $67.72 $67.87 $67.52 $67.66 $63.41 29,301
2019-12-09 $67.71 $67.95 $67.71 $67.75 $63.49 29,497
2019-12-06 $67.70 $68.02 $67.70 $67.84 $63.58 42,440
2019-12-05 $67.24 $67.31 $66.97 $67.17 $62.95 145,419
2019-12-04 $66.86 $67.31 $66.81 $67.03 $62.82 92,089
2019-12-03 $66.78 $66.78 $66.18 $66.57 $62.38 184,928
2019-12-02 $68.14 $68.14 $67.48 $67.50 $63.26 358,148
2019-11-29 $68.13 $68.22 $67.94 $68.01 $63.73 14,736
2019-11-27 $68.16 $68.32 $68.09 $68.31 $64.02 32,987
2019-11-26 $68.21 $68.21 $67.86 $68.01 $63.73 113,555
2019-11-25 $67.97 $68.35 $67.84 $68.31 $64.02 216,522
2019-11-22 $67.75 $68.03 $67.63 $67.83 $63.57 37,078
2019-11-21 $67.67 $67.70 $67.34 $67.49 $63.25 106,918
2019-11-20 $67.57 $67.80 $67.19 $67.56 $63.31 86,345
2019-11-19 $68.19 $68.20 $67.74 $67.77 $63.51 73,627
2019-11-18 $68.22 $68.24 $67.96 $68.24 $63.95 49,734
2019-11-15 $68.25 $68.29 $68.00 $68.26 $63.97 216,807
2019-11-14 $67.90 $68.07 $67.68 $67.86 $63.59 944,063
2019-11-13 $67.88 $67.98 $67.66 $67.78 $63.52 96,609
2019-11-12 $68.21 $68.50 $68.10 $68.24 $63.95 37,763
2019-11-11 $67.85 $68.15 $67.72 $68.10 $63.82 74,848
2019-11-08 $67.92 $68.22 $67.65 $68.22 $63.93 110,257
2019-11-07 $68.27 $68.54 $67.99 $68.07 $63.79 149,898
2019-11-06 $67.80 $68.01 $67.44 $67.78 $63.52 369,998
2019-11-05 $67.60 $68.16 $67.60 $67.77 $63.51 785,572
2019-11-04 $67.11 $67.46 $67.09 $67.46 $63.22 1,209,816
2019-11-01 $65.88 $66.66 $65.84 $66.66 $62.47 69,628
2019-10-31 $65.76 $65.76 $64.90 $65.48 $61.36 118,659
2019-10-30 $66.45 $66.45 $65.61 $65.94 $61.79 117,037
2019-10-29 $66.21 $66.72 $66.18 $66.48 $62.30 135,515
2019-10-28 $66.46 $66.76 $66.33 $66.35 $62.18 203,837
2019-10-25 $65.65 $66.27 $65.64 $66.19 $62.03 136,459
2019-10-24 $66.10 $66.18 $65.37 $65.67 $61.54 82,231
2019-10-23 $65.67 $66.07 $65.45 $66.05 $61.90 112,441
2019-10-22 $65.47 $66.10 $65.21 $65.84 $61.70 149,328
2019-10-21 $65.23 $65.61 $65.23 $65.45 $61.34 47,343
2019-10-18 $64.40 $64.95 $64.40 $64.79 $60.72 88,591
2019-10-17 $64.82 $64.96 $64.46 $64.65 $60.59 52,333
2019-10-16 $64.63 $64.97 $64.47 $64.48 $60.43 126,439
2019-10-15 $64.08 $64.88 $64.00 $64.59 $60.53 94,366
2019-10-14 $63.75 $64.02 $63.62 $63.96 $59.94 180,634
2019-10-11 $63.61 $64.50 $63.61 $63.97 $59.95 186,823
2019-10-10 $62.24 $63.07 $62.24 $62.86 $58.91 113,849
2019-10-09 $62.19 $62.47 $62.08 $62.24 $58.33 92,840
2019-10-08 $62.29 $62.35 $61.70 $61.70 $57.82 889,291
2019-10-07 $63.01 $63.38 $62.83 $62.84 $58.89 88,882
2019-10-04 $62.50 $63.21 $62.39 $63.17 $59.20 44,559
2019-10-03 $62.03 $62.45 $61.25 $62.43 $58.51 315,043
2019-10-02 $63.20 $63.20 $61.94 $62.21 $58.30 123,795
2019-10-01 $65.12 $65.26 $63.54 $63.60 $59.60 259,013
2019-09-30 $64.92 $65.04 $64.70 $64.84 $60.76 66,743
2019-09-27 $64.99 $65.22 $64.52 $64.80 $60.73 113,478
2019-09-26 $65.13 $65.13 $64.49 $64.84 $60.76 52,362
2019-09-25 $64.60 $65.20 $64.50 $65.06 $60.97 118,859
2019-09-24 $65.28 $65.36 $64.34 $64.62 $60.56 206,094
2019-09-23 $64.69 $65.33 $64.56 $65.17 $61.07 80,991
2019-09-20 $65.73 $65.96 $65.28 $65.39 $60.89 147,732
2019-09-19 $65.96 $66.08 $65.51 $65.57 $61.06 207,284
2019-09-18 $65.67 $65.87 $65.38 $65.84 $61.31 79,641
2019-09-17 $65.88 $66.03 $65.50 $65.89 $61.36 102,995
2019-09-16 $66.00 $66.20 $65.66 $66.09 $61.54 136,701
2019-09-13 $66.34 $66.72 $66.25 $66.28 $61.72 87,041
2019-09-12 $65.91 $66.20 $65.32 $66.01 $61.47 187,835
2019-09-11 $65.55 $65.95 $64.90 $65.95 $61.41 341,400
2019-09-10 $64.58 $65.48 $64.58 $65.48 $60.98 695,784
2019-09-09 $63.79 $64.72 $63.76 $64.70 $60.25 133,298
2019-09-06 $63.34 $63.62 $63.09 $63.46 $59.09 41,395
2019-09-05 $62.79 $63.53 $62.79 $63.22 $58.87 104,536
2019-09-04 $61.76 $62.10 $61.68 $62.02 $57.75 164,533
2019-09-03 $61.11 $61.29 $60.68 $61.22 $57.01 72,107
2019-08-30 $61.69 $62.00 $61.43 $61.56 $57.32 99,699
2019-08-29 $61.03 $61.42 $60.92 $61.31 $57.09 51,422
2019-08-28 $59.69 $60.52 $59.62 $60.48 $56.32 206,059
2019-08-27 $60.85 $60.88 $59.74 $59.87 $55.75 62,270
2019-08-26 $60.47 $60.62 $60.19 $60.59 $56.42 243,292
2019-08-23 $61.19 $61.67 $59.69 $59.94 $55.82 69,723
2019-08-22 $61.62 $61.84 $61.38 $61.60 $57.36 32,266
2019-08-21 $61.29 $61.51 $61.23 $61.36 $57.14 69,620
2019-08-20 $61.23 $61.26 $60.79 $60.79 $56.61 109,073
2019-08-19 $61.46 $61.74 $61.46 $61.48 $57.25 56,093
2019-08-16 $59.80 $60.80 $59.80 $60.67 $56.50 166,807
2019-08-15 $60.00 $60.09 $59.17 $59.51 $55.42 225,841
2019-08-14 $60.99 $60.99 $59.80 $59.84 $55.72 192,824
2019-08-13 $61.23 $62.80 $61.10 $62.12 $57.85 161,694
2019-08-12 $61.86 $61.86 $61.11 $61.27 $57.05 95,429
2019-08-09 $62.74 $62.74 $62.02 $62.31 $58.02 184,604
2019-08-08 $62.32 $63.09 $62.28 $63.05 $58.71 88,995
2019-08-07 $61.26 $62.15 $60.67 $62.00 $57.73 116,403
2019-08-06 $61.89 $62.13 $61.13 $62.06 $57.79 108,824
2019-08-05 $62.22 $62.36 $61.08 $61.56 $57.32 141,995
2019-08-02 $63.78 $63.86 $62.90 $63.24 $58.89 180,733
2019-08-01 $65.33 $65.60 $63.78 $64.02 $59.62 175,668
2019-07-31 $65.89 $66.01 $64.89 $65.35 $60.85 148,447
2019-07-30 $65.37 $65.95 $65.20 $65.94 $61.40 106,922
2019-07-29 $66.01 $66.07 $65.68 $65.74 $61.22 54,298
2019-07-26 $65.89 $66.22 $65.58 $66.15 $61.60 85,595
2019-07-25 $66.29 $66.29 $65.74 $65.90 $61.37 65,435
2019-07-24 $65.59 $66.42 $65.59 $66.39 $61.82 82,053
2019-07-23 $65.25 $65.69 $65.22 $65.66 $61.14 47,223
2019-07-22 $65.30 $65.43 $64.98 $65.11 $60.63 107,872
2019-07-19 $65.45 $65.64 $65.19 $65.19 $60.71 194,408
2019-07-18 $64.83 $65.30 $64.76 $65.28 $60.79 87,883
2019-07-17 $65.67 $65.67 $64.93 $64.94 $60.47 83,215
2019-07-16 $65.94 $66.06 $65.69 $65.80 $61.27 82,990
2019-07-15 $66.21 $66.21 $65.78 $65.88 $61.35 62,419
2019-07-12 $65.73 $66.25 $65.73 $66.21 $61.65 44,971
2019-07-11 $65.69 $65.74 $65.28 $65.58 $61.07 61,279
2019-07-10 $65.69 $65.86 $65.37 $65.45 $60.95 26,561
2019-07-09 $65.19 $65.51 $65.19 $65.49 $60.98 48,657
2019-07-08 $65.51 $65.80 $65.35 $65.51 $61.00 50,974
2019-07-05 $65.54 $65.77 $65.27 $65.77 $61.25 56,051
2019-07-03 $65.25 $65.72 $65.23 $65.63 $61.11 25,531
2019-07-02 $65.29 $65.29 $64.83 $65.05 $60.57 139,285
2019-07-01 $65.76 $66.05 $65.04 $65.43 $60.93 132,473
2019-06-28 $64.53 $65.08 $64.49 $65.00 $60.53 181,509
2019-06-27 $63.87 $64.30 $63.82 $64.23 $59.81 52,266
2019-06-26 $63.78 $63.98 $63.63 $63.63 $59.25 48,099
2019-06-25 $63.93 $63.93 $63.48 $63.49 $59.12 315,773
2019-06-24 $64.07 $64.24 $63.73 $63.77 $59.38 34,026
2019-06-21 $64.54 $64.82 $64.45 $64.48 $59.67 39,741
2019-06-20 $64.57 $64.69 $63.92 $64.61 $59.79 145,953
2019-06-19 $64.17 $64.31 $63.96 $64.01 $59.23 68,807
2019-06-18 $63.48 $64.31 $63.48 $64.01 $59.23 94,319
2019-06-17 $63.54 $63.66 $63.25 $63.26 $58.54 36,882
2019-06-14 $63.74 $63.74 $63.28 $63.54 $58.80 63,214
2019-06-13 $63.30 $63.77 $63.30 $63.74 $58.98 205,957
2019-06-12 $63.39 $63.46 $63.00 $63.04 $58.33 147,128
2019-06-11 $63.83 $64.00 $63.37 $63.48 $58.74 206,150
2019-06-10 $63.46 $63.88 $63.34 $63.36 $58.63 87,254
2019-06-07 $63.04 $63.30 $62.87 $63.08 $58.37 44,026
2019-06-06 $62.63 $63.10 $62.39 $62.93 $58.23 111,771
2019-06-05 $62.81 $62.81 $61.93 $62.56 $57.89 123,266
2019-06-04 $61.58 $62.62 $61.58 $62.60 $57.93 153,975
2019-06-03 $60.20 $61.00 $60.16 $60.89 $56.34 122,598
2019-05-31 $60.37 $60.46 $60.02 $60.15 $55.66 293,971
2019-05-30 $61.55 $61.91 $60.92 $61.18 $56.61 114,525
2019-05-29 $61.54 $61.65 $60.97 $61.45 $56.86 155,655
2019-05-28 $62.77 $62.85 $61.90 $61.90 $57.28 45,166
2019-05-24 $62.72 $62.87 $62.45 $62.71 $58.03 33,258
2019-05-23 $62.85 $62.85 $62.00 $62.40 $57.74 73,126
2019-05-22 $63.81 $63.82 $63.34 $63.47 $58.73 50,549
2019-05-21 $63.65 $64.12 $63.65 $64.07 $59.29 60,123
2019-05-20 $63.32 $63.67 $63.19 $63.39 $58.66 61,842
2019-05-17 $63.59 $64.35 $63.55 $63.62 $58.87 59,019
2019-05-16 $63.87 $64.46 $63.87 $64.09 $59.30 58,011
2019-05-15 $63.01 $63.78 $62.85 $63.67 $58.92 178,322
2019-05-14 $62.79 $63.88 $62.79 $63.47 $58.73 114,623
2019-05-13 $63.50 $63.50 $62.34 $62.65 $57.97 208,351
2019-05-10 $64.11 $64.71 $63.35 $64.64 $59.81 84,626
2019-05-09 $63.87 $64.40 $63.37 $64.30 $59.50 80,963
2019-05-08 $64.61 $65.03 $64.40 $64.44 $59.63 84,017
2019-05-07 $65.13 $65.14 $64.39 $64.82 $59.98 91,997
2019-05-06 $64.84 $65.76 $64.80 $65.64 $60.74 100,756
2019-05-03 $65.72 $66.10 $65.63 $66.00 $61.07 46,105
2019-05-02 $65.40 $65.77 $64.94 $65.37 $60.49 86,574
2019-05-01 $66.43 $66.54 $65.63 $65.63 $60.73 106,290
2019-04-30 $66.33 $66.39 $65.67 $66.33 $61.38 90,631
2019-04-29 $65.95 $66.49 $65.92 $66.29 $61.34 54,587
2019-04-26 $65.43 $65.92 $65.27 $65.92 $61.00 85,697
2019-04-25 $65.56 $65.73 $65.04 $65.40 $60.52 64,216
2019-04-24 $66.05 $66.05 $65.68 $65.79 $60.88 52,963
2019-04-23 $65.66 $66.17 $65.53 $66.09 $61.16 42,605
2019-04-22 $65.60 $65.66 $65.36 $65.51 $60.62 43,703
2019-04-18 $65.82 $65.85 $65.49 $65.70 $60.79 73,416
2019-04-17 $66.07 $66.08 $65.62 $65.67 $60.77 55,085
2019-04-16 $65.57 $65.92 $65.41 $65.82 $60.91 87,943
2019-04-15 $65.70 $65.84 $65.42 $65.46 $60.57 52,268
2019-04-12 $65.79 $66.21 $65.51 $65.79 $60.88 206,093
2019-04-11 $65.12 $65.53 $65.03 $65.29 $60.42 95,891
2019-04-10 $64.57 $65.05 $64.37 $64.98 $60.13 61,017
2019-04-09 $65.00 $65.00 $64.36 $64.44 $59.63 38,914
2019-04-08 $65.08 $65.33 $64.98 $65.26 $60.39 81,070
2019-04-05 $64.83 $65.25 $64.83 $65.19 $60.32 69,482
2019-04-04 $64.13 $64.75 $64.13 $64.70 $59.87 98,718
2019-04-03 $64.25 $64.64 $63.97 $64.19 $59.40 134,814
2019-04-02 $64.18 $64.42 $63.87 $63.89 $59.12 285,965
2019-04-01 $63.53 $64.32 $63.53 $64.30 $59.50 144,350
2019-03-29 $63.25 $63.28 $62.81 $63.06 $58.35 411,727
2019-03-28 $62.69 $62.97 $62.36 $62.83 $58.14 93,241
2019-03-27 $62.70 $62.96 $62.20 $62.55 $57.88 156,524
2019-03-26 $62.45 $62.83 $62.16 $62.66 $57.98 53,585
2019-03-25 $62.06 $62.52 $61.69 $62.06 $57.43 99,597
2019-03-22 $63.32 $63.36 $61.97 $62.10 $57.46 220,737
2019-03-21 $62.98 $63.91 $62.96 $63.75 $58.99 201,612
2019-03-20 $64.01 $64.01 $63.10 $63.10 $58.39 187,722
2019-03-19 $64.71 $64.89 $63.94 $64.12 $59.33 110,602
2019-03-18 $63.97 $64.41 $63.97 $64.39 $59.58 40,583
2019-03-15 $64.11 $64.43 $64.08 $64.19 $59.04 101,537
2019-03-14 $64.02 $64.09 $63.85 $63.99 $58.86 72,383
2019-03-13 $63.91 $64.27 $63.83 $64.03 $58.90 88,301
2019-03-12 $63.61 $63.84 $63.57 $63.67 $58.57 54,339
2019-03-11 $62.81 $63.54 $62.81 $63.49 $58.40 213,083
2019-03-08 $62.25 $62.63 $62.12 $62.58 $57.56 233,139
2019-03-07 $63.24 $63.24 $62.48 $62.78 $57.75 272,016
2019-03-06 $64.18 $64.18 $63.43 $63.44 $58.35 158,881
2019-03-05 $64.58 $64.58 $63.89 $64.20 $59.05 97,563
2019-03-04 $65.05 $65.13 $63.88 $64.48 $59.31 202,334
2019-03-01 $65.01 $65.32 $64.52 $64.80 $59.61 147,548
2019-02-28 $64.83 $64.83 $64.31 $64.49 $59.32 51,387
2019-02-27 $64.97 $65.00 $64.61 $64.84 $59.64 56,356
2019-02-26 $65.13 $65.43 $64.97 $64.97 $59.76 91,343
2019-02-25 $65.40 $65.68 $65.20 $65.22 $59.99 82,791
2019-02-22 $65.07 $65.12 $64.81 $65.09 $59.87 57,125
2019-02-21 $65.39 $65.46 $64.76 $65.00 $59.79 115,914
2019-02-20 $65.08 $65.66 $65.06 $65.50 $60.25 479,049
2019-02-19 $64.54 $65.25 $64.48 $65.08 $59.86 129,065
2019-02-15 $64.13 $64.64 $64.10 $64.63 $59.45 69,209
2019-02-14 $63.53 $63.99 $63.25 $63.61 $58.51 89,228
2019-02-13 $64.02 $64.33 $63.86 $64.07 $58.93 96,058
2019-02-12 $63.18 $64.00 $63.18 $63.82 $58.70 80,684
2019-02-11 $62.64 $62.68 $62.31 $62.65 $57.63 83,884
2019-02-08 $62.55 $62.66 $61.73 $62.52 $57.51 65,260
2019-02-07 $63.20 $63.39 $62.20 $62.62 $57.60 77,510
2019-02-06 $63.40 $63.65 $63.31 $63.46 $58.37 78,447
2019-02-05 $63.40 $63.57 $63.16 $63.48 $58.39 91,252
2019-02-04 $63.12 $63.39 $62.81 $63.39 $58.31 142,437
2019-02-01 $63.32 $63.38 $62.94 $63.15 $58.09 95,143
2019-01-31 $62.76 $63.26 $62.66 $63.26 $58.19 125,965
2019-01-30 $62.56 $63.07 $62.03 $62.82 $57.78 308,667
2019-01-29 $62.41 $62.57 $62.18 $62.38 $57.38 72,142
2019-01-28 $62.08 $62.43 $61.86 $62.43 $57.43 117,440
2019-01-25 $62.31 $62.81 $62.31 $62.57 $57.55 150,655
2019-01-24 $61.32 $62.01 $61.32 $61.72 $56.77 137,631
2019-01-23 $61.83 $61.89 $60.78 $61.37 $56.45 114,351
2019-01-22 $62.12 $62.15 $61.34 $61.59 $56.65 182,315
2019-01-18 $62.00 $62.58 $61.70 $62.51 $57.50 172,488
2019-01-17 $60.65 $61.67 $60.53 $61.43 $56.51 298,951
2019-01-16 $60.74 $61.20 $60.70 $60.99 $56.10 132,245
2019-01-15 $60.57 $60.76 $60.17 $60.57 $55.71 191,526
2019-01-14 $60.19 $60.84 $60.05 $60.55 $55.70 117,205
2019-01-11 $60.24 $60.99 $60.10 $60.74 $55.87 94,753
2019-01-10 $59.90 $60.53 $59.73 $60.45 $55.60 121,197
2019-01-09 $59.90 $60.57 $59.76 $60.26 $55.43 213,440
2019-01-08 $59.86 $59.86 $59.11 $59.69 $54.90 97,138
2019-01-07 $58.58 $59.81 $58.27 $59.30 $54.55 181,640
2019-01-04 $57.60 $58.83 $57.55 $58.69 $53.98 245,295
2019-01-03 $57.16 $57.44 $56.32 $56.65 $52.11 268,676
2019-01-02 $55.98 $57.73 $55.84 $57.50 $52.89 310,437
2018-12-31 $56.82 $57.02 $56.03 $56.86 $52.30 628,048
2018-12-28 $56.94 $57.32 $56.26 $56.49 $51.96 466,030
2018-12-27 $55.45 $56.67 $54.59 $56.65 $52.11 456,026
2018-12-26 $54.00 $56.28 $53.22 $56.26 $51.75 632,222
2018-12-24 $54.64 $54.89 $53.80 $53.85 $49.53 425,967
2018-12-21 $56.48 $57.48 $55.28 $55.44 $50.63 1,038,861
2018-12-20 $57.12 $57.58 $55.84 $56.35 $51.46 781,992
2018-12-19 $58.21 $59.29 $57.08 $57.42 $52.44 515,984
2018-12-18 $58.68 $59.14 $57.83 $58.17 $53.12 206,446
2018-12-17 $59.29 $59.64 $58.04 $58.33 $53.27 342,308
2018-12-14 $59.84 $60.41 $59.40 $59.55 $54.38 118,924
2018-12-13 $61.05 $61.13 $60.11 $60.31 $55.08 167,492
2018-12-12 $61.15 $61.73 $60.98 $60.98 $55.69 155,579
2018-12-11 $61.52 $61.70 $60.15 $60.49 $55.24 229,495
2018-12-10 $61.34 $61.34 $59.61 $60.79 $55.51 184,733
2018-12-07 $62.77 $63.16 $61.13 $61.39 $56.06 172,217
2018-12-06 $62.43 $62.80 $61.23 $62.76 $57.31 192,079
2018-12-04 $65.50 $65.70 $63.26 $63.39 $57.89 189,568
2018-12-03 $66.20 $66.20 $65.17 $65.69 $59.99 123,255
2018-11-30 $64.90 $65.26 $64.89 $65.16 $59.51 69,850
2018-11-29 $65.10 $65.40 $64.76 $65.06 $59.41 122,899
2018-11-28 $64.55 $65.34 $64.00 $65.34 $59.67 102,485
2018-11-27 $63.98 $64.38 $63.98 $64.35 $58.77 66,762
2018-11-26 $63.50 $64.19 $63.50 $64.18 $58.61 58,869
2018-11-23 $62.86 $63.20 $62.67 $62.91 $57.45 18,915
2018-11-21 $63.26 $63.80 $63.09 $63.34 $57.84 85,202
2018-11-20 $63.32 $63.64 $62.67 $62.81 $57.36 149,733
2018-11-19 $64.97 $65.15 $64.22 $64.45 $58.86 88,886
2018-11-16 $64.81 $65.20 $64.56 $65.01 $59.37 93,455
2018-11-15 $64.48 $65.10 $63.89 $65.01 $59.37 326,692
2018-11-14 $66.16 $66.34 $64.45 $64.91 $59.28 110,603
2018-11-13 $66.21 $66.59 $65.63 $65.85 $60.14 133,929
2018-11-12 $66.88 $66.88 $65.87 $65.98 $60.25 90,879
2018-11-09 $67.29 $67.29 $66.58 $66.88 $61.08 43,340
2018-11-08 $67.59 $68.14 $67.55 $67.81 $61.93 105,474
2018-11-07 $67.60 $67.92 $67.02 $67.87 $61.98 70,904
2018-11-06 $66.41 $67.12 $66.39 $67.12 $61.29 92,544
2018-11-05 $65.75 $66.53 $65.75 $66.39 $60.63 160,291
2018-11-02 $66.01 $66.45 $65.10 $65.53 $59.84 169,062
2018-11-01 $65.01 $65.67 $64.97 $65.53 $59.84 354,436
2018-10-31 $65.18 $65.50 $64.76 $64.79 $59.17 195,432
2018-10-30 $63.18 $64.63 $63.18 $64.61 $59.00 206,643
2018-10-29 $63.34 $64.10 $62.31 $63.00 $57.53 243,054
2018-10-26 $63.00 $63.35 $61.95 $62.56 $57.13 419,824
2018-10-25 $62.97 $64.00 $62.96 $63.60 $58.08 171,242
2018-10-24 $64.58 $64.58 $62.53 $62.55 $57.12 176,289
2018-10-23 $64.12 $64.92 $63.35 $64.64 $59.03 266,535
2018-10-22 $65.73 $65.86 $65.00 $65.00 $59.36 59,467
2018-10-19 $65.67 $66.23 $65.50 $65.62 $59.93 65,231
2018-10-18 $66.13 $66.60 $65.43 $65.74 $60.03 92,597
2018-10-17 $66.37 $66.62 $65.60 $66.31 $60.56 170,019
2018-10-16 $65.73 $66.46 $65.42 $66.41 $60.65 104,609
2018-10-15 $65.44 $65.90 $65.33 $65.40 $59.72 101,579
2018-10-12 $65.72 $65.89 $64.74 $65.41 $59.73 191,532
2018-10-11 $66.55 $66.85 $64.79 $65.04 $59.40 599,701
2018-10-10 $68.45 $68.52 $66.94 $66.96 $61.15 146,146
2018-10-09 $68.61 $68.78 $68.38 $68.43 $62.49 33,290
2018-10-08 $68.40 $68.91 $68.20 $68.84 $62.87 37,175
2018-10-05 $68.81 $69.03 $68.25 $68.46 $62.52 86,920
2018-10-04 $68.92 $69.11 $68.48 $68.81 $62.84 67,309
2018-10-03 $68.90 $69.23 $68.83 $68.97 $62.98 54,733
2018-10-02 $68.72 $69.09 $68.41 $68.58 $62.63 62,534
2018-10-01 $68.99 $69.18 $68.60 $68.76 $62.79 202,766
2018-09-28 $68.49 $68.82 $68.37 $68.65 $62.69 63,815
2018-09-27 $68.81 $69.02 $68.57 $68.61 $62.66 26,443
2018-09-26 $69.06 $69.29 $68.78 $68.82 $62.85 82,698
2018-09-25 $69.36 $69.46 $68.92 $68.93 $62.95 145,610
2018-09-24 $70.02 $70.07 $69.36 $69.41 $63.39 36,547
2018-09-21 $70.64 $70.64 $70.29 $70.36 $63.90 51,990
2018-09-20 $70.09 $70.32 $69.99 $70.21 $63.77 49,813
2018-09-19 $69.99 $70.15 $69.84 $69.84 $63.43 32,925
2018-09-18 $69.33 $69.81 $69.32 $69.72 $63.32 38,282
2018-09-17 $69.50 $69.61 $69.27 $69.30 $62.94 28,438
2018-09-14 $69.25 $69.45 $69.14 $69.41 $63.04 54,794
2018-09-13 $69.28 $69.41 $69.10 $69.18 $62.83 29,696
2018-09-12 $69.06 $69.36 $69.03 $69.15 $62.80 59,994
2018-09-11 $68.78 $69.21 $68.78 $69.04 $62.70 26,546
2018-09-10 $69.25 $69.33 $68.92 $68.94 $62.61 49,589
2018-09-07 $68.97 $69.11 $68.70 $68.90 $62.58 177,748
2018-09-06 $69.21 $69.68 $69.01 $69.08 $62.74 41,627
2018-09-05 $69.22 $69.54 $69.02 $69.43 $63.06 67,280
2018-09-04 $69.31 $69.46 $69.14 $69.34 $62.98 150,761
2018-08-31 $69.33 $69.37 $69.05 $69.37 $63.00 28,421
2018-08-30 $69.86 $69.86 $69.38 $69.52 $63.14 49,405
2018-08-29 $69.75 $70.09 $69.53 $69.96 $63.54 49,398
2018-08-28 $70.08 $70.16 $69.80 $69.89 $63.47 50,393
2018-08-27 $69.76 $70.15 $69.75 $69.96 $63.54 89,938
2018-08-24 $69.41 $69.49 $69.30 $69.45 $63.08 39,550
2018-08-23 $69.27 $69.40 $69.15 $69.31 $62.95 54,552
2018-08-22 $69.49 $69.62 $69.29 $69.29 $62.93 46,936
2018-08-21 $69.39 $69.85 $69.39 $69.64 $63.25 140,407
2018-08-20 $68.85 $69.38 $68.82 $69.37 $63.00 155,218
2018-08-17 $68.11 $68.83 $68.11 $68.68 $62.38 48,679
2018-08-16 $67.86 $68.28 $67.86 $68.18 $61.92 39,128
2018-08-15 $68.00 $68.00 $67.20 $67.45 $61.26 70,570
2018-08-14 $67.85 $68.51 $67.85 $68.42 $62.14 51,369
2018-08-13 $68.07 $68.13 $67.53 $67.66 $61.45 44,583
2018-08-10 $68.14 $68.27 $67.83 $68.04 $61.79 118,771
2018-08-09 $68.61 $68.75 $68.44 $68.49 $62.20 36,962
2018-08-08 $68.35 $68.57 $68.19 $68.40 $62.12 63,367
2018-08-07 $68.03 $68.59 $67.94 $68.39 $62.11 61,857
2018-08-06 $68.03 $68.21 $67.94 $68.06 $61.81 31,103
2018-08-03 $67.58 $68.04 $67.58 $68.02 $61.78 90,365
2018-08-02 $67.04 $67.62 $66.90 $67.57 $61.37 41,643
2018-08-01 $67.90 $68.05 $67.38 $67.38 $61.20 93,183
2018-07-31 $68.15 $68.22 $67.96 $68.01 $61.77 95,724
2018-07-30 $67.72 $68.12 $67.72 $67.95 $61.71 42,787
2018-07-27 $67.59 $67.89 $67.42 $67.62 $61.41 35,673
2018-07-26 $66.95 $67.62 $66.95 $67.41 $61.22 42,442
2018-07-25 $66.65 $66.93 $66.33 $66.86 $60.72 54,577
2018-07-24 $66.96 $67.09 $66.62 $66.69 $60.57 53,509
2018-07-23 $66.51 $66.93 $66.43 $66.82 $60.69 25,430
2018-07-20 $66.70 $66.73 $66.50 $66.51 $60.41 27,604
2018-07-19 $66.90 $67.02 $66.59 $66.82 $60.69 146,659
2018-07-18 $66.72 $67.10 $66.72 $67.06 $60.90 39,923
2018-07-17 $66.56 $66.84 $66.54 $66.69 $60.57 27,074
2018-07-16 $66.60 $66.68 $66.46 $66.66 $60.54 37,295
2018-07-13 $66.47 $66.85 $66.37 $66.63 $60.51 131,785
2018-07-12 $66.81 $66.81 $66.26 $66.55 $60.44 28,270
2018-07-11 $66.83 $66.85 $66.37 $66.41 $60.31 210,588
2018-07-10 $67.27 $67.44 $67.05 $67.30 $61.12 78,787
2018-07-09 $66.54 $67.23 $66.54 $67.14 $60.98 63,393
2018-07-06 $65.82 $66.49 $65.70 $66.36 $60.27 48,222
2018-07-05 $65.88 $66.00 $65.50 $65.93 $59.88 49,361
2018-07-03 $65.85 $66.07 $65.63 $65.72 $59.69 29,186
2018-07-02 $65.32 $65.60 $65.08 $65.60 $59.58 146,467
2018-06-29 $66.23 $66.44 $65.72 $65.73 $59.70 57,245
2018-06-28 $65.73 $66.16 $65.38 $65.98 $59.92 65,643
2018-06-27 $66.72 $67.10 $66.05 $66.12 $60.05 100,847
2018-06-26 $66.59 $66.75 $66.34 $66.61 $60.50 66,691
2018-06-25 $67.00 $67.05 $66.19 $66.58 $60.47 80,824
2018-06-22 $67.68 $67.86 $67.20 $67.20 $61.03 72,825
2018-06-21 $67.50 $67.51 $67.13 $67.23 $61.06 33,476
2018-06-20 $67.72 $67.76 $67.32 $67.57 $61.37 41,713
2018-06-19 $66.97 $67.55 $66.95 $67.51 $61.31 43,032
2018-06-18 $67.18 $67.65 $67.18 $67.58 $61.38 39,908
2018-06-15 $67.25 $67.61 $67.00 $67.57 $61.37 33,283
2018-06-14 $68.17 $68.22 $67.86 $67.88 $61.36 37,385
2018-06-13 $68.47 $68.47 $68.02 $68.02 $61.49 34,888
2018-06-12 $68.52 $68.56 $68.23 $68.34 $61.78 33,720
2018-06-11 $68.35 $68.64 $68.30 $68.43 $61.86 102,994
2018-06-08 $67.95 $68.20 $67.68 $68.20 $61.65 86,380
2018-06-07 $67.72 $68.12 $67.71 $67.94 $61.42 49,351
2018-06-06 $67.19 $67.59 $67.05 $67.59 $61.10 160,811
2018-06-05 $66.55 $67.16 $66.55 $67.11 $60.67 90,419
2018-06-04 $66.65 $66.96 $66.60 $66.70 $60.30 46,317
2018-06-01 $66.31 $66.62 $66.30 $66.50 $60.12 52,490
2018-05-31 $66.33 $66.39 $65.61 $65.84 $59.52 94,715
2018-05-30 $65.92 $66.55 $65.84 $66.40 $60.03 50,236
2018-05-29 $66.04 $66.06 $65.16 $65.44 $59.16 53,469
2018-05-25 $66.35 $66.41 $66.19 $66.39 $60.02 58,483
2018-05-24 $66.38 $66.62 $65.95 $66.56 $60.17 159,968
2018-05-23 $66.68 $66.68 $66.28 $66.68 $60.28 79,125
2018-05-22 $67.42 $67.69 $67.00 $67.04 $60.60 38,994
2018-05-21 $67.24 $67.52 $67.20 $67.31 $60.85 62,064
2018-05-18 $67.33 $67.33 $66.88 $66.89 $60.47 89,006
2018-05-17 $67.02 $67.61 $67.02 $67.39 $60.92 59,180
2018-05-16 $66.46 $67.12 $66.46 $66.98 $60.55 40,089
2018-05-15 $66.06 $66.46 $66.06 $66.34 $59.97 78,967
2018-05-14 $66.27 $66.43 $66.15 $66.27 $59.91 28,743
2018-05-11 $66.14 $66.32 $65.89 $66.12 $59.77 38,080
2018-05-10 $65.70 $66.21 $65.49 $66.03 $59.69 224,768
2018-05-09 $65.08 $65.51 $65.04 $65.41 $59.13 49,995
2018-05-08 $64.96 $65.14 $64.55 $64.91 $58.68 43,142
2018-05-07 $65.44 $65.44 $64.91 $65.01 $58.77 57,231
2018-05-04 $64.43 $65.54 $64.34 $65.21 $58.95 176,097
2018-05-03 $65.25 $65.25 $64.22 $64.83 $58.61 67,018
2018-05-02 $66.00 $66.20 $65.54 $65.60 $59.30 91,461
2018-05-01 $66.17 $66.19 $65.50 $66.17 $59.82 122,964
2018-04-30 $67.23 $67.40 $66.36 $66.36 $59.99 66,638
2018-04-27 $66.77 $67.11 $66.74 $66.99 $60.56 44,028
2018-04-26 $66.44 $66.85 $66.17 $66.71 $60.31 50,405
2018-04-25 $65.94 $66.57 $65.54 $66.39 $60.02 51,920
2018-04-24 $66.65 $67.03 $65.66 $66.07 $59.73 64,235
2018-04-23 $66.08 $66.39 $65.81 $66.29 $59.93 73,597
2018-04-20 $66.11 $66.26 $65.68 $65.90 $59.57 50,559
2018-04-19 $66.19 $66.38 $65.75 $66.11 $59.76 75,370
2018-04-18 $66.28 $66.74 $66.27 $66.28 $59.92 37,601
2018-04-17 $66.24 $66.25 $65.94 $66.01 $59.67 94,351
2018-04-16 $65.37 $66.11 $65.15 $65.80 $59.48 60,018
2018-04-13 $65.66 $65.66 $64.86 $65.06 $58.81 59,952
2018-04-12 $65.34 $65.62 $65.27 $65.43 $59.15 66,286
2018-04-11 $65.03 $65.38 $64.91 $65.00 $58.76 47,930
2018-04-10 $65.07 $65.47 $64.78 $65.28 $59.01 90,443
2018-04-09 $64.42 $65.25 $64.24 $64.27 $58.10 35,703
2018-04-06 $64.97 $65.28 $63.66 $64.18 $58.02 55,426
2018-04-05 $65.20 $65.76 $65.00 $65.55 $59.26 70,971
2018-04-04 $63.06 $65.04 $63.06 $64.94 $58.71 65,506
2018-04-03 $63.49 $64.12 $63.24 $63.96 $57.82 128,205
2018-04-02 $64.50 $64.52 $62.49 $63.17 $57.11 133,645
2018-03-29 $64.15 $64.82 $64.15 $64.61 $58.41 137,614
2018-03-28 $63.75 $64.21 $63.60 $63.88 $57.75 109,717
2018-03-27 $64.56 $64.81 $63.32 $63.67 $57.56 82,389
2018-03-26 $63.82 $64.47 $63.27 $64.46 $58.27 36,906
2018-03-23 $64.44 $64.44 $62.89 $62.96 $56.92 117,592
2018-03-22 $65.45 $65.63 $64.27 $64.30 $58.13 136,578
2018-03-21 $65.75 $66.49 $65.75 $65.91 $59.58 52,640
2018-03-20 $66.03 $66.24 $65.65 $65.71 $59.40 30,945
2018-03-19 $66.61 $66.61 $65.48 $65.90 $59.57 40,775
2018-03-16 $66.49 $67.04 $66.49 $66.68 $60.28 23,555
2018-03-15 $67.11 $67.19 $66.55 $66.71 $60.01 30,061
2018-03-14 $68.19 $68.19 $66.87 $66.93 $60.21 52,799
2018-03-13 $68.42 $68.61 $67.80 $67.96 $61.14 39,527
2018-03-12 $68.38 $68.47 $67.95 $68.19 $61.34 55,355
2018-03-09 $67.69 $68.27 $67.53 $68.25 $61.40 39,931
2018-03-08 $67.46 $67.54 $66.79 $67.20 $60.45 20,639
2018-03-07 $66.89 $67.45 $66.64 $67.23 $60.48 36,533
2018-03-06 $67.40 $67.61 $66.97 $67.55 $60.77 58,028
2018-03-05 $66.01 $67.33 $66.01 $67.17 $60.43 47,967
2018-03-02 $65.07 $66.17 $64.88 $66.12 $59.48 32,100
2018-03-01 $66.12 $66.51 $65.04 $65.56 $58.98 107,872
2018-02-28 $67.30 $67.30 $66.09 $66.09 $59.45 50,138
2018-02-27 $67.99 $68.33 $66.92 $66.92 $60.20 79,051
2018-02-26 $67.55 $67.78 $67.10 $67.73 $60.93 148,796
2018-02-23 $66.65 $67.29 $66.52 $67.29 $60.53 106,664
2018-02-22 $66.48 $67.09 $66.15 $66.30 $59.64 54,314
2018-02-21 $66.56 $67.30 $66.14 $66.14 $59.50 82,382
2018-02-20 $66.80 $67.05 $66.26 $66.48 $59.80 57,839
2018-02-16 $66.92 $67.67 $66.82 $67.11 $60.37 76,627
2018-02-15 $66.95 $67.09 $66.20 $67.08 $60.34 97,566
2018-02-14 $64.82 $66.55 $64.82 $66.44 $59.77 99,976
2018-02-13 $64.69 $65.27 $64.55 $65.11 $58.57 113,209
2018-02-12 $64.86 $65.45 $64.26 $64.98 $58.46 156,441
2018-02-09 $64.56 $64.85 $62.32 $64.39 $57.92 464,762
2018-02-08 $66.23 $66.23 $63.82 $63.83 $57.42 495,768
2018-02-07 $65.72 $66.84 $65.72 $66.01 $59.38 285,510
2018-02-06 $63.71 $66.26 $63.21 $65.98 $59.36 969,761
2018-02-05 $67.17 $67.69 $64.85 $64.87 $58.36 274,515
2018-02-02 $68.89 $68.97 $67.63 $67.70 $60.90 204,478
2018-02-01 $69.08 $69.46 $68.85 $69.27 $62.31 99,328
2018-01-31 $69.75 $69.99 $68.97 $69.30 $62.34 175,370
2018-01-30 $70.00 $70.17 $69.48 $69.54 $62.56 73,745
2018-01-29 $70.97 $71.17 $70.65 $70.66 $63.57 76,022
2018-01-26 $70.51 $71.10 $70.46 $71.10 $63.96 57,913
2018-01-25 $71.01 $71.01 $70.23 $70.40 $63.33 116,710
2018-01-24 $71.00 $71.34 $70.55 $70.87 $63.75 120,611
2018-01-23 $71.10 $71.10 $70.53 $70.97 $63.84 135,419
2018-01-22 $70.22 $70.89 $70.16 $70.89 $63.77 125,923
2018-01-19 $69.80 $70.15 $69.59 $70.15 $63.11 86,944
2018-01-18 $69.90 $69.99 $69.60 $69.69 $62.69 57,328
2018-01-17 $69.65 $70.08 $69.45 $69.90 $62.88 89,490
2018-01-16 $70.40 $70.43 $69.32 $69.49 $62.51 70,056
2018-01-12 $69.62 $70.19 $69.61 $70.19 $63.14 134,620
2018-01-11 $68.51 $69.41 $68.48 $69.41 $62.44 65,615
2018-01-10 $67.83 $68.41 $67.74 $68.28 $61.42 133,919
2018-01-09 $68.00 $68.23 $67.89 $67.90 $61.08 117,391
2018-01-08 $67.72 $67.86 $67.37 $67.81 $61.00 87,655
2018-01-05 $67.69 $67.70 $67.36 $67.70 $60.90 70,834
2018-01-04 $67.36 $67.56 $67.13 $67.50 $60.72 85,905
2018-01-03 $67.32 $67.32 $67.00 $67.20 $60.45 53,501
2018-01-02 $66.81 $67.02 $66.51 $67.02 $60.29 202,537
2017-12-29 $66.77 $66.77 $66.25 $66.29 $59.63 129,539
2017-12-28 $66.50 $66.62 $66.37 $66.62 $59.93 38,900
2017-12-27 $66.71 $66.71 $66.36 $66.44 $59.77 23,960
2017-12-26 $66.49 $66.96 $66.40 $66.71 $60.01 41,419
2017-12-22 $66.52 $66.52 $66.28 $66.47 $59.80 31,012
2017-12-21 $66.22 $66.59 $66.04 $66.45 $59.78 40,394
2017-12-20 $66.13 $66.20 $65.86 $66.00 $59.37 66,971
2017-12-19 $66.30 $66.33 $65.79 $65.79 $59.18 90,582
2017-12-18 $65.76 $66.19 $65.76 $66.12 $59.48 67,404
2017-12-15 $65.14 $65.71 $65.14 $65.42 $58.85 35,809
2017-12-14 $65.78 $65.78 $65.06 $65.08 $58.33 103,802
2017-12-13 $65.92 $66.03 $65.62 $65.64 $58.83 137,438
2017-12-12 $65.89 $66.07 $65.86 $65.89 $59.05 61,559
2017-12-11 $65.73 $65.92 $65.65 $65.81 $58.98 37,851
2017-12-08 $65.48 $65.77 $65.27 $65.77 $58.95 44,359
2017-12-07 $64.89 $65.35 $64.83 $65.26 $58.49 43,508
2017-12-06 $65.02 $65.16 $64.93 $64.95 $58.21 54,437
2017-12-05 $65.63 $65.63 $65.10 $65.13 $58.37 50,366
2017-12-04 $65.95 $66.17 $65.62 $65.62 $58.81 212,139
2017-12-01 $65.40 $65.40 $63.97 $65.23 $58.46 116,288
2017-11-30 $65.28 $65.78 $64.96 $65.35 $58.57 172,106
2017-11-29 $64.33 $65.17 $64.33 $64.96 $58.22 99,864
2017-11-28 $63.29 $64.19 $63.20 $64.16 $57.50 29,333
2017-11-27 $63.12 $63.25 $63.04 $63.17 $56.62 32,259
2017-11-24 $63.35 $63.35 $63.18 $63.18 $56.62 5,349
2017-11-22 $63.26 $63.36 $63.16 $63.19 $56.63 31,886
2017-11-21 $63.24 $63.33 $63.19 $63.26 $56.70 48,689
2017-11-20 $63.12 $63.13 $62.89 $63.12 $56.57 150,289
2017-11-17 $62.73 $63.10 $62.73 $63.04 $56.50 36,255
2017-11-16 $62.61 $63.00 $62.61 $62.82 $56.30 26,956
2017-11-15 $62.11 $62.51 $61.87 $62.42 $55.94 28,512
2017-11-14 $62.32 $62.50 $62.22 $62.50 $56.02 31,926
2017-11-13 $62.26 $62.66 $62.22 $62.57 $56.08 67,711
2017-11-10 $62.37 $62.50 $62.31 $62.44 $55.96 57,537
2017-11-09 $62.13 $62.43 $61.97 $62.40 $55.93 44,591
2017-11-08 $62.51 $62.58 $62.31 $62.57 $56.08 72,058
2017-11-07 $62.90 $63.08 $62.46 $62.56 $56.07 51,756
2017-11-06 $62.69 $62.90 $62.59 $62.86 $56.34 99,044
2017-11-03 $62.70 $62.79 $62.63 $62.71 $56.20 40,953
2017-11-02 $62.72 $62.94 $62.44 $62.80 $56.28 106,908
2017-11-01 $62.67 $62.92 $62.57 $62.66 $56.16 41,844
2017-10-31 $62.45 $62.58 $62.41 $62.43 $55.95 61,857
2017-10-30 $62.45 $62.63 $62.31 $62.40 $55.93 140,558
2017-10-27 $62.66 $62.66 $62.31 $62.61 $56.11 35,583
2017-10-26 $63.12 $63.23 $62.77 $62.79 $56.28 72,785
2017-10-25 $63.04 $63.15 $62.47 $62.85 $56.33 44,054
2017-10-24 $62.89 $63.20 $62.89 $63.08 $56.54 46,124
2017-10-23 $63.32 $63.32 $62.87 $62.87 $56.35 19,713
2017-10-20 $62.96 $63.19 $62.96 $63.17 $56.62 17,864
2017-10-19 $62.14 $62.67 $62.07 $62.67 $56.17 37,826
2017-10-18 $62.29 $62.43 $62.29 $62.38 $55.91 28,939
2017-10-17 $62.36 $62.36 $62.13 $62.17 $55.72 18,858
2017-10-16 $62.23 $62.35 $62.19 $62.32 $55.85 21,366
2017-10-13 $62.07 $62.42 $61.99 $62.25 $55.79 52,191
2017-10-12 $62.32 $62.32 $62.15 $62.22 $55.76 43,778
2017-10-11 $62.35 $62.37 $62.16 $62.34 $55.87 39,560
2017-10-10 $62.22 $62.42 $62.19 $62.38 $55.91 28,589
2017-10-09 $62.44 $62.45 $62.02 $62.07 $55.63 19,311
2017-10-06 $62.47 $62.55 $62.27 $62.39 $55.92 48,428
2017-10-05 $62.35 $62.68 $62.28 $62.50 $56.02 29,731
2017-10-04 $62.23 $62.46 $62.20 $62.32 $55.85 90,712
2017-10-03 $62.11 $62.23 $61.94 $62.20 $55.75 120,829
2017-10-02 $61.59 $61.98 $61.48 $61.98 $55.55 67,822
2017-09-29 $61.34 $61.55 $61.34 $61.52 $55.14 312,423
2017-09-28 $61.22 $61.32 $61.03 $61.31 $54.95 107,973
2017-09-27 $61.26 $61.42 $61.03 $61.25 $54.90 304,752
2017-09-26 $60.82 $61.07 $60.81 $60.98 $54.65 52,404
2017-09-25 $60.47 $60.90 $60.47 $60.82 $54.51 31,484
2017-09-22 $60.36 $60.56 $60.33 $60.48 $54.20 31,453
2017-09-21 $60.39 $60.53 $60.29 $60.44 $54.17 32,873
2017-09-20 $60.33 $60.41 $60.15 $60.41 $54.14 66,717
2017-09-19 $60.28 $60.33 $60.20 $60.28 $54.03 31,475
2017-09-18 $60.17 $60.35 $60.16 $60.21 $53.96 135,886
2017-09-15 $59.82 $60.11 $59.82 $60.11 $53.87 51,300
2017-09-14 $60.38 $60.38 $60.15 $60.21 $53.69 48,559
2017-09-13 $60.46 $60.47 $60.35 $60.46 $53.92 23,257
2017-09-12 $60.08 $60.43 $59.93 $60.37 $53.84 93,731
2017-09-11 $59.56 $60.08 $59.56 $59.96 $53.47 37,592
2017-09-08 $58.64 $59.15 $58.59 $59.08 $52.69 23,460
2017-09-07 $59.28 $59.28 $58.63 $58.75 $52.39 85,762
2017-09-06 $59.24 $59.36 $59.14 $59.23 $52.82 54,852
2017-09-05 $59.78 $59.78 $58.87 $59.04 $52.65 341,875
2017-09-01 $59.71 $60.11 $59.71 $60.01 $53.51 256,582
2017-08-31 $59.51 $59.66 $59.49 $59.60 $53.15 25,754
2017-08-30 $59.23 $59.48 $59.13 $59.34 $52.92 24,476
2017-08-29 $58.99 $59.26 $58.92 $59.23 $52.82 23,288
2017-08-28 $59.54 $59.54 $59.22 $59.32 $52.90 54,221
2017-08-25 $59.38 $59.65 $59.38 $59.51 $53.07 27,030
2017-08-24 $59.50 $59.55 $59.19 $59.22 $52.81 32,500
2017-08-23 $59.12 $59.44 $59.12 $59.28 $52.86 35,186
2017-08-22 $59.02 $59.41 $58.87 $59.38 $52.95 55,548
2017-08-21 $58.82 $58.89 $58.65 $58.81 $52.44 63,159
2017-08-18 $58.85 $59.19 $58.73 $58.86 $52.49 49,472
2017-08-17 $59.82 $59.93 $58.97 $58.98 $52.60 57,324
2017-08-16 $60.12 $60.23 $59.87 $59.97 $53.48 136,649
2017-08-15 $60.16 $60.20 $59.93 $59.98 $53.49 226,147
2017-08-14 $59.81 $60.20 $59.81 $60.05 $53.55 62,847
2017-08-11 $59.61 $59.72 $59.40 $59.45 $53.02 31,154
2017-08-10 $60.26 $60.26 $59.60 $59.61 $53.16 178,412
2017-08-09 $60.64 $60.68 $60.34 $60.56 $54.01 71,464
2017-08-08 $60.83 $61.31 $60.73 $60.80 $54.22 75,578
2017-08-07 $60.86 $60.95 $60.80 $60.91 $54.32 31,205
2017-08-04 $60.89 $60.96 $60.81 $60.88 $54.29 58,733
2017-08-03 $60.94 $60.94 $60.69 $60.71 $54.14 80,393
2017-08-02 $61.03 $61.07 $60.80 $60.99 $54.39 35,792
2017-08-01 $61.06 $61.16 $60.84 $61.16 $54.54 37,259
2017-07-31 $60.88 $60.98 $60.80 $60.89 $54.30 72,501
2017-07-28 $60.56 $60.85 $60.49 $60.76 $54.18 116,470
2017-07-27 $60.88 $60.88 $60.51 $60.75 $54.17 49,980
2017-07-26 $61.31 $61.31 $60.84 $60.88 $54.29 47,901
2017-07-25 $61.15 $61.49 $61.15 $61.27 $54.64 50,005
2017-07-24 $60.78 $60.85 $60.73 $60.82 $54.24 40,901
2017-07-21 $60.66 $60.80 $60.52 $60.80 $54.22 43,328
2017-07-20 $60.80 $60.86 $60.58 $60.77 $54.19 86,639
2017-07-19 $60.52 $60.74 $60.45 $60.72 $54.15 56,393
2017-07-18 $60.48 $60.48 $60.16 $60.37 $53.84 111,097
2017-07-17 $60.45 $60.71 $60.36 $60.58 $54.02 55,393
2017-07-14 $60.22 $60.59 $60.14 $60.47 $53.92 36,457
2017-07-13 $60.05 $60.36 $60.05 $60.34 $53.81 107,889
2017-07-12 $59.95 $60.14 $59.91 $60.02 $53.52 40,415
2017-07-11 $59.72 $59.77 $59.39 $59.67 $53.21 52,759
2017-07-10 $59.74 $59.92 $59.71 $59.78 $53.31 49,916
2017-07-07 $59.52 $59.89 $59.41 $59.83 $53.35 80,996
2017-07-06 $59.82 $59.91 $59.36 $59.39 $52.96 188,428
2017-07-05 $60.16 $60.16 $59.75 $59.99 $53.50 37,539
2017-07-03 $59.82 $60.42 $59.82 $60.15 $53.64 75,426
2017-06-30 $59.64 $59.78 $59.41 $59.57 $53.12 123,669
2017-06-29 $59.91 $60.06 $59.10 $59.46 $53.02 70,399
2017-06-28 $59.28 $59.75 $59.28 $59.62 $53.17 54,925
2017-06-27 $59.20 $59.48 $59.00 $59.00 $52.61 71,594
2017-06-26 $58.97 $59.31 $58.94 $59.21 $52.80 29,287
2017-06-23 $58.96 $59.01 $58.78 $58.93 $52.55 33,383
2017-06-22 $58.91 $59.06 $58.81 $58.90 $52.52 50,669
2017-06-21 $59.35 $59.35 $58.78 $58.94 $52.56 34,488
2017-06-20 $59.73 $59.73 $59.31 $59.32 $52.90 99,058
2017-06-19 $59.63 $59.92 $59.61 $59.85 $53.37 32,836
2017-06-16 $59.64 $59.64 $59.25 $59.52 $53.08 142,021
2017-06-15 $59.76 $59.99 $59.67 $59.94 $53.19 170,794
2017-06-14 $60.23 $60.23 $59.79 $60.15 $53.38 46,633
2017-06-13 $60.03 $60.28 $59.88 $60.28 $53.49 33,363
2017-06-12 $59.73 $60.13 $59.63 $59.91 $53.16 188,475
2017-06-09 $59.08 $59.76 $59.08 $59.74 $53.01 153,221
2017-06-08 $58.71 $59.17 $58.67 $58.99 $52.35 45,561
2017-06-07 $58.61 $58.80 $58.56 $58.68 $52.07 73,724
2017-06-06 $58.63 $58.67 $58.45 $58.58 $51.98 107,118
2017-06-05 $59.01 $59.06 $58.83 $58.88 $52.25 79,046
2017-06-02 $59.10 $59.16 $58.87 $59.03 $52.38 395,247
2017-06-01 $58.42 $59.17 $58.29 $59.17 $52.51 169,959
2017-05-31 $58.38 $58.41 $57.85 $58.27 $51.71 46,695
2017-05-30 $58.28 $58.43 $58.21 $58.29 $51.73 80,013
2017-05-26 $58.36 $58.43 $58.27 $58.38 $51.81 43,540
2017-05-25 $58.49 $58.68 $58.34 $58.43 $51.85 77,820
2017-05-24 $58.26 $58.37 $58.19 $58.35 $51.78 73,114
2017-05-23 $58.15 $58.32 $57.93 $58.24 $51.68 81,662
2017-05-22 $57.94 $58.13 $57.89 $58.01 $51.48 35,738
2017-05-19 $57.61 $58.06 $57.58 $57.80 $51.29 46,440
2017-05-18 $57.22 $57.65 $57.12 $57.34 $50.88 302,540
2017-05-17 $57.83 $57.99 $57.20 $57.27 $50.82 115,344
2017-05-16 $58.75 $58.75 $58.29 $58.41 $51.83 71,784
2017-05-15 $58.39 $58.83 $58.39 $58.64 $52.04 68,683
2017-05-12 $58.57 $58.57 $58.19 $58.25 $51.69 222,657
2017-05-11 $58.79 $58.88 $58.39 $58.65 $52.04 63,386
2017-05-10 $58.75 $58.95 $58.65 $58.95 $52.31 91,288
2017-05-09 $58.97 $59.03 $58.71 $58.78 $52.16 65,806
2017-05-08 $58.97 $59.00 $58.79 $58.88 $52.25 88,163
2017-05-05 $58.71 $58.95 $58.60 $58.95 $52.31 56,624
2017-05-04 $58.81 $58.96 $58.42 $58.60 $52.00 82,316
2017-05-03 $58.53 $58.73 $58.46 $58.65 $52.04 73,337
2017-05-02 $58.79 $58.85 $58.47 $58.62 $52.02 117,203
2017-05-01 $59.04 $59.04 $58.69 $58.84 $52.21 476,888
2017-04-28 $59.27 $59.27 $58.85 $58.87 $52.24 69,749
2017-04-27 $59.26 $59.30 $58.94 $59.24 $52.57 69,227
2017-04-26 $59.09 $59.54 $59.09 $59.19 $52.52 184,526
2017-04-25 $59.08 $59.16 $58.93 $59.09 $52.44 116,114
2017-04-24 $58.82 $59.02 $58.74 $58.92 $52.28 70,367
2017-04-21 $58.40 $58.40 $58.05 $58.16 $51.61 174,678
2017-04-20 $58.09 $58.59 $57.99 $58.43 $51.85 128,901
2017-04-19 $58.13 $58.28 $57.79 $57.91 $51.39 156,540
2017-04-18 $58.05 $58.09 $57.58 $57.92 $51.40 106,152
2017-04-17 $57.98 $58.41 $57.90 $58.39 $51.81 252,818
2017-04-13 $58.17 $58.37 $57.80 $57.84 $51.33 178,156
2017-04-12 $58.66 $58.66 $58.17 $58.29 $51.73 154,215
2017-04-11 $58.64 $58.77 $58.23 $58.77 $52.15 201,075
2017-04-10 $58.47 $58.98 $58.47 $58.72 $52.11 185,083
2017-04-07 $58.47 $58.74 $58.33 $58.48 $51.89 432,903
2017-04-06 $58.22 $58.80 $58.14 $58.63 $52.03 202,735
2017-04-05 $58.74 $59.07 $58.11 $58.15 $51.60 394,620
2017-04-04 $58.39 $58.53 $58.32 $58.49 $51.90 1,159,387
2017-04-03 $58.85 $58.92 $58.08 $58.49 $51.90 503,763
2017-03-31 $58.97 $59.10 $58.86 $58.86 $52.23 101,391
2017-03-30 $58.70 $59.15 $58.66 $59.09 $52.44 140,244
2017-03-29 $58.55 $58.88 $58.46 $58.75 $52.13 86,646
2017-03-28 $57.92 $58.72 $57.92 $58.62 $52.02 111,169
2017-03-27 $57.44 $58.03 $57.32 $57.99 $51.46 417,682
2017-03-24 $58.18 $58.40 $57.76 $58.07 $51.53 112,213
2017-03-23 $58.01 $58.59 $57.98 $58.11 $51.57 201,565
2017-03-22 $58.00 $58.20 $57.73 $58.07 $51.53 535,159
2017-03-21 $59.36 $59.36 $58.02 $58.06 $51.52 175,400
2017-03-20 $59.51 $59.51 $59.14 $59.21 $52.54 125,427
2017-03-17 $59.87 $59.90 $59.52 $59.58 $52.87 111,656
2017-03-16 $60.27 $60.39 $60.05 $60.11 $53.07 84,302
2017-03-15 $59.79 $60.33 $59.79 $60.17 $53.12 90,182
2017-03-14 $59.80 $59.80 $59.35 $59.68 $52.69 105,421
2017-03-13 $59.90 $60.08 $59.80 $59.97 $52.94 130,406
2017-03-10 $60.03 $60.16 $59.61 $59.95 $52.93 111,460
2017-03-09 $59.82 $60.04 $59.46 $59.69 $52.70 116,963
2017-03-08 $60.00 $60.20 $59.78 $59.82 $52.81 104,780
2017-03-07 $60.17 $60.19 $59.78 $59.83 $52.82 98,272
2017-03-06 $60.53 $60.54 $60.12 $60.24 $53.18 107,998
2017-03-03 $60.85 $60.97 $60.63 $60.73 $53.61 199,853
2017-03-02 $61.41 $61.41 $60.83 $60.85 $53.72 156,847
2017-03-01 $61.34 $61.67 $61.34 $61.46 $54.26 273,875
2017-02-28 $60.83 $60.97 $60.60 $60.69 $53.58 106,048
2017-02-27 $60.90 $61.17 $60.81 $61.07 $53.91 128,319
2017-02-24 $60.46 $60.90 $60.45 $60.88 $53.75 126,447
2017-02-23 $61.04 $61.13 $60.78 $60.93 $53.79 169,477
2017-02-22 $60.90 $60.97 $60.73 $60.82 $53.69 93,620
2017-02-21 $60.62 $61.10 $60.62 $61.02 $53.87 132,781
2017-02-17 $60.25 $60.49 $60.05 $60.49 $53.40 139,677
2017-02-16 $60.58 $60.68 $60.25 $60.44 $53.36 103,054
2017-02-15 $60.24 $60.72 $60.18 $60.64 $53.53 108,835
2017-02-14 $59.83 $60.32 $59.81 $60.32 $53.25 151,765
2017-02-13 $59.59 $60.01 $59.59 $59.80 $52.79 142,080
2017-02-10 $59.17 $59.51 $59.15 $59.47 $52.50 124,183
2017-02-09 $58.59 $59.12 $58.59 $59.00 $52.09 184,415
2017-02-08 $58.32 $58.55 $58.09 $58.48 $51.63 176,677
2017-02-07 $58.68 $58.79 $58.35 $58.46 $51.61 105,274
2017-02-06 $58.66 $58.89 $58.49 $58.58 $51.72 135,593
2017-02-03 $58.64 $58.86 $58.38 $58.77 $51.88 262,424
2017-02-02 $58.18 $58.40 $57.97 $58.19 $51.37 135,206
2017-02-01 $58.49 $58.68 $58.02 $58.32 $51.49 274,879
2017-01-31 $58.05 $58.28 $57.62 $58.25 $51.42 146,986
2017-01-30 $58.16 $58.16 $57.63 $58.11 $51.30 218,918
2017-01-27 $58.86 $58.86 $58.35 $58.41 $51.57 110,312
2017-01-26 $59.01 $59.12 $58.78 $58.86 $51.96 712,821
2017-01-25 $58.78 $59.13 $58.75 $59.08 $52.16 194,373
2017-01-24 $57.95 $58.61 $57.93 $58.45 $51.60 105,712
2017-01-23 $57.94 $58.02 $57.48 $57.75 $50.98 81,758
2017-01-20 $58.04 $58.28 $57.84 $58.01 $51.21 81,093
2017-01-19 $58.27 $58.34 $57.71 $57.88 $51.10 79,168
2017-01-18 $58.17 $58.32 $57.89 $58.28 $51.45 272,987
2017-01-17 $58.29 $58.46 $57.98 $58.12 $51.31 167,246
2017-01-13 $58.40 $58.70 $58.29 $58.41 $51.57 220,006
2017-01-12 $58.35 $58.42 $57.74 $58.29 $51.46 219,687
2017-01-11 $58.40 $58.53 $58.04 $58.47 $51.62 276,415
2017-01-10 $58.30 $58.70 $58.21 $58.40 $51.56 296,113
2017-01-09 $58.51 $58.54 $58.19 $58.23 $51.41 306,019
2017-01-06 $58.74 $58.83 $58.43 $58.68 $51.80 263,394
2017-01-05 $58.90 $58.90 $58.30 $58.71 $51.83 227,140
2017-01-04 $58.67 $59.23 $58.67 $59.18 $52.25 937,637
2017-01-03 $58.16 $58.58 $57.98 $58.47 $51.62 697,496
2016-12-30 $57.79 $57.88 $57.38 $57.59 $50.84 156,489
2016-12-29 $57.82 $58.03 $57.55 $57.67 $50.91 86,755
2016-12-28 $58.56 $58.65 $57.78 $57.80 $51.03 104,793
2016-12-27 $58.40 $58.61 $58.35 $58.51 $51.65 60,306
2016-12-23 $58.20 $58.33 $58.18 $58.33 $51.49 67,148
2016-12-22 $58.55 $58.55 $58.10 $58.21 $51.39 64,116
2016-12-21 $58.76 $58.78 $58.58 $58.59 $51.72 154,532
2016-12-20 $58.70 $58.99 $58.60 $58.76 $51.87 123,493
2016-12-19 $58.47 $58.72 $58.29 $58.50 $51.65 263,315
2016-12-16 $58.93 $58.97 $58.35 $58.46 $51.61 181,534
2016-12-15 $58.80 $59.29 $58.61 $58.98 $51.93 331,861
2016-12-14 $59.30 $59.65 $58.66 $58.74 $51.72 256,535
2016-12-13 $59.59 $59.71 $59.13 $59.51 $52.40 161,912
2016-12-12 $59.84 $60.00 $59.27 $59.39 $52.29 159,855
2016-12-09 $59.70 $59.77 $59.45 $59.77 $52.63 117,800
2016-12-08 $59.14 $59.85 $59.14 $59.62 $52.49 154,396
2016-12-07 $58.15 $59.13 $58.15 $59.09 $52.03 224,729
2016-12-06 $57.76 $58.09 $57.53 $58.06 $51.12 263,014
2016-12-05 $57.41 $57.75 $57.41 $57.68 $50.79 235,588
2016-12-02 $57.19 $57.39 $57.03 $57.17 $50.34 328,975
2016-12-01 $57.00 $57.53 $56.96 $57.17 $50.34 234,398
2016-11-30 $56.75 $57.04 $56.75 $56.76 $49.98 189,365
2016-11-29 $56.49 $56.64 $56.32 $56.42 $49.68 125,821
2016-11-28 $56.81 $56.96 $56.52 $56.63 $49.86 159,942
2016-11-25 $56.76 $56.93 $56.75 $56.93 $50.12 83,022
2016-11-23 $56.39 $56.79 $56.33 $56.79 $50.00 162,205
2016-11-22 $56.56 $56.70 $56.38 $56.64 $49.87 252,960
2016-11-21 $56.13 $56.45 $56.12 $56.45 $49.70 213,467
2016-11-18 $56.06 $56.14 $55.87 $56.00 $49.31 278,940
2016-11-17 $55.69 $56.08 $55.69 $56.08 $49.38 463,145
2016-11-16 $55.89 $55.97 $55.48 $55.71 $49.05 511,083
2016-11-15 $55.61 $56.21 $55.42 $56.21 $49.49 421,893
2016-11-14 $54.87 $55.74 $54.87 $55.67 $49.02 329,976
2016-11-11 $54.50 $54.72 $54.08 $54.70 $48.16 421,295
2016-11-10 $54.26 $55.10 $54.24 $54.77 $48.22 520,468
2016-11-09 $52.36 $54.22 $52.36 $53.96 $47.51 362,803
2016-11-08 $52.21 $52.70 $52.01 $52.55 $46.27 126,543
2016-11-07 $51.99 $52.36 $51.96 $52.36 $46.10 139,241
2016-11-04 $51.49 $51.85 $51.24 $51.28 $45.15 112,874
2016-11-03 $51.55 $51.83 $51.29 $51.37 $45.23 65,780
2016-11-02 $51.79 $51.87 $51.38 $51.46 $45.31 166,859
2016-11-01 $52.38 $52.60 $51.62 $51.94 $45.73 831,110
2016-10-31 $52.18 $52.45 $52.18 $52.31 $46.06 69,082
2016-10-28 $52.04 $52.45 $51.84 $52.10 $45.87 179,855
2016-10-27 $52.52 $52.52 $52.06 $52.18 $45.94 197,458
2016-10-26 $51.91 $52.44 $51.89 $52.39 $46.13 87,452
2016-10-25 $52.25 $52.36 $51.97 $52.14 $45.91 51,212
2016-10-24 $52.45 $52.60 $52.21 $52.31 $46.06 23,493
2016-10-21 $52.05 $52.27 $51.86 $52.23 $45.99 84,853
2016-10-20 $52.42 $52.59 $52.14 $52.38 $46.12 180,421
2016-10-19 $52.22 $52.63 $52.08 $52.53 $46.25 69,780
2016-10-18 $52.05 $52.14 $51.76 $52.11 $45.88 54,204
2016-10-17 $51.76 $51.91 $51.57 $51.57 $45.41 86,493
2016-10-14 $52.12 $52.30 $51.75 $51.77 $45.58 61,024
2016-10-13 $51.81 $52.05 $51.36 $51.90 $45.70 76,488
2016-10-12 $52.18 $52.36 $52.06 $52.25 $46.00 71,522
2016-10-11 $52.81 $52.81 $51.98 $52.20 $45.96 50,246
2016-10-10 $52.97 $53.22 $52.91 $53.01 $46.67 47,369
2016-10-07 $52.92 $53.06 $52.46 $52.67 $46.37 143,744
2016-10-06 $52.81 $52.93 $52.55 $52.90 $46.58 136,966
2016-10-05 $52.46 $53.00 $52.46 $52.84 $46.52 46,970
2016-10-04 $52.62 $52.70 $52.05 $52.24 $46.00 121,908
2016-10-03 $52.67 $52.75 $52.49 $52.61 $46.32 114,415
2016-09-30 $52.61 $53.07 $52.49 $52.87 $46.55 63,770
2016-09-29 $52.76 $53.01 $52.11 $52.32 $46.07 234,322
2016-09-28 $52.31 $52.83 $51.93 $52.79 $46.48 52,133
2016-09-27 $51.88 $52.24 $51.82 $52.20 $45.96 41,474
2016-09-26 $52.29 $52.39 $52.01 $52.04 $45.82 60,503
2016-09-23 $52.75 $52.97 $52.51 $52.54 $46.26 73,731
2016-09-22 $52.81 $53.01 $52.65 $52.87 $46.55 61,356
2016-09-21 $51.81 $52.55 $51.81 $52.52 $46.24 89,947
2016-09-20 $51.98 $52.02 $51.60 $51.65 $45.48 75,304
2016-09-19 $51.87 $52.16 $51.68 $51.83 $45.63 90,860
2016-09-16 $51.59 $51.66 $51.30 $51.63 $45.46 85,456
2016-09-15 $51.47 $52.20 $51.34 $52.11 $45.65 134,444
2016-09-14 $51.85 $52.06 $51.38 $51.54 $45.15 90,696
2016-09-13 $52.39 $52.42 $51.59 $51.83 $45.40 138,001
2016-09-12 $51.75 $53.00 $51.59 $52.89 $46.33 155,767
2016-09-09 $53.20 $53.20 $52.01 $52.05 $45.59 145,235
2016-09-08 $53.43 $53.65 $53.34 $53.56 $46.92 65,924
2016-09-07 $53.23 $53.52 $53.17 $53.50 $46.86 48,644
2016-09-06 $53.25 $53.27 $52.88 $53.27 $46.66 178,690
2016-09-02 $52.91 $53.24 $52.91 $53.18 $46.58 73,872
2016-09-01 $52.98 $53.10 $52.43 $52.76 $46.22 85,254
2016-08-31 $53.10 $53.19 $52.63 $53.03 $46.45 249,039
2016-08-30 $53.28 $53.41 $53.02 $53.17 $46.58 68,722
2016-08-29 $52.92 $53.40 $52.92 $53.29 $46.68 66,004
2016-08-26 $53.22 $53.61 $52.65 $52.90 $46.34 197,204
2016-08-25 $52.91 $53.22 $52.90 $53.10 $46.51 169,899
2016-08-24 $53.42 $53.47 $52.95 $53.04 $46.46 58,604
2016-08-23 $53.40 $53.65 $53.40 $53.47 $46.84 60,250
2016-08-22 $53.08 $53.10 $52.84 $53.10 $46.51 85,107
2016-08-19 $53.23 $53.29 $53.04 $53.23 $46.63 63,479
2016-08-18 $53.18 $53.48 $53.15 $53.45 $46.82 68,260
2016-08-17 $52.99 $53.13 $52.72 $53.11 $46.52 102,664
2016-08-16 $53.17 $53.27 $53.03 $53.04 $46.46 70,347
2016-08-15 $53.05 $53.46 $53.05 $53.33 $46.72 143,602
2016-08-12 $53.13 $53.16 $52.86 $52.97 $46.40 100,155
2016-08-11 $53.01 $53.25 $52.94 $53.16 $46.57 203,016
2016-08-10 $53.09 $53.16 $52.65 $52.71 $46.17 147,829
2016-08-09 $53.26 $53.34 $52.96 $53.01 $46.44 101,899
2016-08-08 $53.22 $53.53 $53.20 $53.21 $46.61 130,818
2016-08-05 $52.70 $53.14 $52.54 $53.08 $46.50 89,138
2016-08-04 $52.67 $52.79 $52.41 $52.51 $46.00 261,496
2016-08-03 $52.07 $52.77 $52.00 $52.72 $46.18 102,324
2016-08-02 $52.63 $52.70 $51.86 $52.16 $45.69 199,990
2016-08-01 $53.14 $53.19 $52.66 $52.71 $46.17 367,005
2016-07-29 $52.95 $53.28 $52.76 $53.24 $46.64 87,496
2016-07-28 $52.99 $53.19 $52.77 $53.14 $46.55 123,080
2016-07-27 $53.52 $53.68 $52.89 $53.18 $46.58 242,195
2016-07-26 $53.12 $53.52 $53.12 $53.52 $46.88 112,012
2016-07-25 $53.21 $53.27 $53.01 $53.17 $46.58 100,791
2016-07-22 $53.08 $53.34 $52.90 $53.31 $46.70 102,720
2016-07-21 $53.12 $53.40 $52.94 $53.06 $46.48 79,461
2016-07-20 $52.94 $53.17 $52.63 $53.09 $46.51 159,168
2016-07-19 $53.17 $53.17 $52.84 $52.96 $46.39 73,336
2016-07-18 $53.09 $53.39 $52.92 $53.36 $46.74 121,896
2016-07-15 $53.26 $53.35 $53.02 $53.17 $46.58 142,536
2016-07-14 $53.19 $53.43 $53.05 $53.12 $46.53 286,616
2016-07-13 $52.89 $52.99 $52.42 $52.81 $46.26 230,396
2016-07-12 $52.33 $52.96 $52.33 $52.82 $46.27 163,669
2016-07-11 $51.67 $52.01 $51.67 $51.90 $45.46 148,649
2016-07-08 $50.95 $51.62 $50.95 $51.58 $45.18 235,608
2016-07-07 $50.66 $51.10 $50.22 $50.51 $44.25 161,075
2016-07-06 $49.83 $50.60 $49.62 $50.59 $44.32 381,285
2016-07-05 $50.91 $50.91 $49.85 $50.18 $43.96 237,792
2016-07-01 $50.98 $51.46 $50.98 $51.25 $44.89 234,846
2016-06-30 $50.18 $50.99 $49.85 $50.99 $44.67 288,519
2016-06-29 $49.50 $50.11 $49.38 $50.02 $43.82 199,115
2016-06-28 $48.60 $49.03 $48.39 $49.00 $42.92 751,971
2016-06-27 $49.13 $49.13 $47.72 $47.92 $41.98 423,856
2016-06-24 $50.08 $50.70 $49.52 $49.63 $43.47 193,409
2016-06-23 $51.60 $52.03 $51.60 $52.03 $45.58 137,857
2016-06-22 $51.20 $51.46 $51.01 $51.01 $44.68 155,449
2016-06-21 $51.12 $51.30 $50.75 $51.15 $44.81 176,059
2016-06-20 $51.16 $51.57 $50.99 $51.01 $44.68 69,135
2016-06-17 $50.30 $50.86 $50.28 $50.68 $44.39 99,431
2016-06-16 $50.24 $50.50 $49.80 $50.47 $44.00 124,310
2016-06-15 $50.47 $51.05 $50.45 $50.52 $44.05 100,520
2016-06-14 $50.72 $50.95 $50.05 $50.37 $43.92 126,540
2016-06-13 $51.17 $51.52 $50.84 $50.85 $44.33 355,475
2016-06-10 $51.92 $51.92 $51.24 $51.40 $44.81 92,645
2016-06-09 $52.61 $52.61 $52.09 $52.43 $45.71 315,625
2016-06-08 $52.94 $53.19 $52.84 $52.93 $46.15 117,129
2016-06-07 $52.68 $52.96 $52.61 $52.78 $46.02 60,725
2016-06-06 $52.11 $52.72 $52.11 $52.65 $45.90 78,794
2016-06-03 $51.90 $52.08 $51.53 $51.99 $45.33 89,911
2016-06-02 $51.75 $52.08 $51.71 $52.07 $45.40 59,364
2016-06-01 $51.57 $51.96 $51.28 $51.92 $45.27 88,651
2016-05-31 $51.83 $52.13 $51.60 $51.84 $45.20 103,194
2016-05-27 $51.40 $51.72 $51.40 $51.70 $45.08 132,975
2016-05-26 $51.65 $51.75 $51.31 $51.39 $44.81 101,039
2016-05-25 $50.92 $51.56 $50.92 $51.45 $44.86 87,080
2016-05-24 $50.40 $50.88 $50.40 $50.77 $44.26 101,933
2016-05-23 $50.26 $50.51 $50.26 $50.29 $43.85 70,093
2016-05-20 $50.13 $50.46 $50.13 $50.40 $43.94 84,513
2016-05-19 $49.65 $50.08 $49.48 $49.91 $43.51 187,977
2016-05-18 $49.86 $50.47 $49.67 $49.92 $43.52 417,587
2016-05-17 $50.12 $50.68 $49.96 $50.11 $43.69 143,289
2016-05-16 $49.95 $50.43 $49.95 $50.29 $43.85 60,541
2016-05-13 $50.27 $50.52 $49.66 $49.75 $43.38 154,948
2016-05-12 $50.81 $51.03 $50.09 $50.32 $43.87 413,908
2016-05-11 $51.02 $51.06 $50.64 $50.64 $44.15 119,941
2016-05-10 $50.70 $51.21 $50.65 $51.20 $44.64 666,686
2016-05-09 $50.80 $50.80 $50.26 $50.47 $44.00 101,817
2016-05-06 $50.33 $50.90 $50.25 $50.84 $44.33 113,747
2016-05-05 $50.80 $51.05 $50.37 $50.51 $44.04 161,124
2016-05-04 $50.80 $51.12 $50.48 $50.72 $44.22 330,273
2016-05-03 $51.63 $51.63 $50.91 $51.15 $44.60 471,437
2016-05-02 $52.06 $52.18 $51.67 $52.09 $45.42 474,074
2016-04-29 $52.06 $52.17 $51.47 $51.92 $45.27 111,394
2016-04-28 $52.35 $52.81 $52.08 $52.22 $45.53 244,548
2016-04-27 $52.20 $52.89 $52.20 $52.84 $46.07 357,482
2016-04-26 $51.71 $52.22 $51.71 $52.21 $45.52 94,591
2016-04-25 $51.85 $51.87 $51.35 $51.60 $44.99 107,979
2016-04-22 $51.73 $52.26 $51.72 $52.13 $45.45 229,006
2016-04-21 $52.11 $52.27 $51.59 $51.64 $45.02 211,736
2016-04-20 $51.95 $52.34 $51.84 $52.11 $45.43 171,076
2016-04-19 $51.40 $52.00 $51.40 $51.95 $45.29 251,374
2016-04-18 $50.54 $51.26 $50.43 $51.24 $44.67 101,889
2016-04-15 $50.77 $50.93 $50.62 $50.88 $44.36 151,890
2016-04-14 $50.89 $50.96 $50.62 $50.82 $44.31 145,269
2016-04-13 $50.30 $50.95 $50.30 $50.93 $44.40 289,170
2016-04-12 $49.43 $50.11 $49.27 $50.00 $43.59 671,863
2016-04-11 $49.35 $49.81 $49.32 $49.33 $43.01 197,960
2016-04-08 $49.29 $49.63 $49.03 $49.17 $42.87 258,878
2016-04-07 $49.30 $49.54 $48.64 $48.87 $42.61 119,654
2016-04-06 $49.31 $49.62 $48.99 $49.61 $43.25 215,401
2016-04-05 $49.61 $49.65 $49.20 $49.27 $42.96 216,814
2016-04-04 $50.43 $50.51 $49.92 $49.96 $43.56 137,995
2016-04-01 $50.09 $50.46 $49.77 $50.43 $43.97 294,760
2016-03-31 $50.52 $50.69 $50.44 $50.54 $44.06 153,766
2016-03-30 $50.73 $50.94 $50.35 $50.52 $44.05 119,930
2016-03-29 $49.89 $50.46 $49.61 $50.44 $43.98 304,897
2016-03-28 $50.06 $50.24 $49.87 $50.11 $43.69 121,032
2016-03-24 $49.63 $50.04 $49.33 $50.04 $43.63 369,510
2016-03-23 $50.70 $50.70 $49.99 $49.99 $43.58 119,867
2016-03-22 $50.68 $51.05 $50.55 $50.87 $44.35 182,243
2016-03-21 $50.98 $51.21 $50.75 $50.98 $44.45 130,632
2016-03-18 $50.99 $51.41 $50.78 $51.06 $44.52 144,113
2016-03-17 $50.53 $51.33 $50.32 $51.09 $44.25 220,014
2016-03-16 $49.71 $50.56 $49.71 $50.53 $43.77 275,555
2016-03-15 $49.94 $49.94 $49.36 $49.80 $43.13 197,944
2016-03-14 $50.27 $50.46 $50.00 $50.27 $43.54 311,695
2016-03-11 $49.90 $50.45 $49.87 $50.44 $43.69 334,759
2016-03-10 $49.33 $49.63 $48.71 $49.41 $42.80 357,275
2016-03-09 $49.21 $49.49 $48.85 $49.20 $42.61 194,362
2016-03-08 $49.79 $49.90 $48.87 $48.96 $42.41 757,972
2016-03-07 $49.35 $50.20 $49.35 $50.09 $43.38 221,046
2016-03-04 $49.27 $50.06 $49.10 $49.62 $42.98 428,740
2016-03-03 $48.40 $49.23 $48.35 $49.23 $42.64 414,721
2016-03-02 $47.56 $48.42 $47.52 $48.39 $41.91 705,718
2016-03-01 $46.97 $47.67 $46.77 $47.65 $41.27 201,268
2016-02-29 $46.74 $47.12 $46.58 $46.58 $40.34 210,378
2016-02-26 $46.83 $47.15 $46.66 $46.77 $40.51 146,071
2016-02-25 $46.13 $46.53 $45.77 $46.53 $40.30 68,412
2016-02-24 $45.20 $46.11 $44.83 $46.06 $39.89 154,774
2016-02-23 $46.21 $46.33 $45.64 $45.70 $39.58 147,851
2016-02-22 $45.75 $46.41 $45.75 $46.40 $40.19 476,731
2016-02-19 $45.32 $45.35 $44.89 $45.24 $39.18 106,666
2016-02-18 $45.71 $45.85 $45.34 $45.70 $39.58 255,872
2016-02-17 $45.00 $45.81 $45.00 $45.64 $39.53 222,747
2016-02-16 $44.22 $44.67 $43.86 $44.65 $38.67 462,866
2016-02-12 $42.97 $43.75 $42.85 $43.74 $37.88 261,862
2016-02-11 $42.90 $43.15 $42.12 $42.53 $36.84 618,664
2016-02-10 $44.02 $44.28 $43.54 $43.58 $37.75 594,269
2016-02-09 $43.74 $44.15 $43.41 $43.80 $37.94 294,392
2016-02-08 $44.61 $44.64 $43.64 $44.15 $38.24 317,265
2016-02-05 $45.29 $45.72 $45.01 $45.13 $39.09 227,268
2016-02-04 $44.77 $45.96 $44.77 $45.43 $39.35 323,158
2016-02-03 $44.68 $45.07 $43.53 $45.00 $38.98 393,539
2016-02-02 $45.07 $45.07 $44.24 $44.42 $38.47 286,344
2016-02-01 $45.28 $45.80 $44.91 $45.60 $39.50 815,659
2016-01-29 $44.43 $45.56 $44.42 $45.56 $39.46 182,913
2016-01-28 $44.45 $44.49 $43.74 $44.17 $38.26 2,033,013
2016-01-27 $43.90 $44.89 $43.72 $43.98 $38.09 176,068
2016-01-26 $43.32 $44.17 $43.32 $44.04 $38.14 171,097
2016-01-25 $43.85 $43.93 $42.95 $42.97 $37.22 422,644
2016-01-22 $44.19 $44.54 $43.78 $44.15 $38.24 759,456
2016-01-21 $42.95 $44.03 $42.80 $43.41 $37.60 726,926
2016-01-20 $42.69 $43.33 $41.51 $42.91 $37.17 755,615
2016-01-19 $44.29 $44.34 $42.99 $43.42 $37.61 288,564
2016-01-15 $43.61 $43.98 $43.11 $43.84 $37.97 422,637
2016-01-14 $44.48 $45.10 $43.71 $44.80 $38.80 459,235
2016-01-13 $45.71 $45.80 $44.13 $44.30 $38.37 270,458
2016-01-12 $45.87 $45.95 $44.78 $45.45 $39.37 604,627
2016-01-11 $46.08 $46.10 $44.94 $45.48 $39.39 391,179
2016-01-08 $46.91 $46.91 $45.75 $45.84 $39.70 463,478
2016-01-07 $46.73 $47.25 $46.40 $46.55 $40.32 192,632
2016-01-06 $48.10 $48.10 $47.28 $47.59 $41.22 121,138
2016-01-05 $48.96 $49.07 $48.42 $48.86 $42.32 110,985
2016-01-04 $48.50 $48.89 $48.12 $48.88 $42.34 169,926
2015-12-31 $49.31 $49.56 $49.20 $49.20 $42.61 325,608
2015-12-30 $49.82 $49.99 $49.45 $49.51 $42.88 428,457
2015-12-29 $49.87 $50.05 $49.70 $49.98 $43.29 218,069
2015-12-28 $49.73 $49.73 $49.23 $49.52 $42.89 243,844
2015-12-24 $50.03 $50.21 $49.93 $50.01 $43.32 65,374
2015-12-23 $49.32 $50.11 $49.32 $50.08 $43.38 203,133
2015-12-22 $48.60 $49.14 $48.31 $49.02 $42.46 234,470
2015-12-21 $48.20 $48.51 $48.06 $48.35 $41.88 932,519
2015-12-18 $48.54 $48.54 $47.92 $47.92 $41.51 1,275,903
2015-12-17 $49.96 $49.96 $49.00 $49.00 $42.21 669,788
2015-12-16 $49.57 $49.96 $49.26 $49.87 $42.96 212,655
2015-12-15 $48.89 $49.48 $48.89 $49.29 $42.46 100,678
2015-12-14 $48.54 $48.76 $47.93 $48.48 $41.76 487,054
2015-12-11 $49.17 $49.25 $48.48 $48.56 $41.83 296,728
2015-12-10 $49.68 $50.23 $49.54 $49.84 $42.93 555,512
2015-12-09 $50.06 $50.70 $49.44 $49.74 $42.85 244,527
2015-12-08 $50.14 $50.45 $49.84 $50.12 $43.17 122,518
2015-12-07 $51.16 $51.16 $50.44 $50.65 $43.63 124,351
2015-12-04 $50.82 $51.55 $50.60 $51.44 $44.31 229,524
2015-12-03 $51.65 $51.71 $50.55 $50.72 $43.69 152,149
2015-12-02 $52.26 $52.39 $51.40 $51.44 $44.31 125,163
2015-12-01 $51.92 $52.37 $51.90 $52.37 $45.11 76,952
2015-11-30 $51.94 $52.00 $51.76 $51.78 $44.60 69,968
2015-11-27 $51.84 $51.88 $51.71 $51.81 $44.63 32,605
2015-11-25 $51.97 $52.03 $51.77 $51.87 $44.68 85,236
2015-11-24 $51.48 $52.16 $51.41 $52.01 $44.80 156,043
2015-11-23 $51.47 $51.87 $51.40 $51.65 $44.49 61,986
2015-11-20 $51.75 $51.87 $51.45 $51.58 $44.43 94,149
2015-11-19 $51.60 $51.64 $51.37 $51.55 $44.41 43,080
2015-11-18 $51.12 $51.83 $51.10 $51.78 $44.60 62,363
2015-11-17 $51.32 $51.49 $50.84 $50.93 $43.87 98,010
2015-11-16 $50.19 $51.24 $50.19 $51.24 $44.14 63,453
2015-11-13 $50.71 $50.84 $50.27 $50.31 $43.34 72,215
2015-11-12 $51.44 $51.48 $50.87 $50.89 $43.84 275,513
2015-11-11 $52.30 $52.33 $51.79 $51.82 $44.64 66,847
2015-11-10 $51.91 $52.28 $51.80 $52.22 $44.98 122,001
2015-11-09 $52.55 $52.64 $51.81 $52.08 $44.86 142,308
2015-11-06 $52.50 $52.64 $52.10 $52.52 $45.24 111,464
2015-11-05 $52.34 $52.64 $52.09 $52.42 $45.16 198,972
2015-11-04 $52.73 $52.75 $52.23 $52.39 $45.13 198,049
2015-11-03 $52.24 $52.81 $52.17 $52.61 $45.32 130,938
2015-11-02 $51.51 $52.45 $51.51 $52.34 $45.09 175,503
2015-10-30 $51.61 $51.89 $51.34 $51.47 $44.34 155,888
2015-10-29 $51.32 $51.59 $51.28 $51.47 $44.34 62,515
2015-10-28 $50.53 $51.48 $50.53 $51.48 $44.35 39,418
2015-10-27 $50.65 $50.65 $50.27 $50.49 $43.49 91,038
2015-10-26 $51.40 $51.41 $50.99 $51.01 $43.94 118,015
2015-10-23 $51.43 $51.58 $51.19 $51.48 $44.35 82,097
2015-10-22 $50.71 $51.35 $50.70 $51.17 $44.08 251,967
2015-10-21 $51.08 $51.08 $50.41 $50.47 $43.48 160,347
2015-10-20 $50.65 $51.04 $50.61 $50.92 $43.86 84,203
2015-10-19 $50.78 $50.81 $50.52 $50.68 $43.66 107,804
2015-10-16 $51.10 $51.12 $50.65 $51.00 $43.93 62,317
2015-10-15 $50.23 $50.95 $50.12 $50.95 $43.89 185,760
2015-10-14 $50.37 $50.45 $49.99 $50.13 $43.18 59,135
2015-10-13 $50.49 $50.95 $50.33 $50.35 $43.37 89,234
2015-10-12 $50.97 $50.97 $50.59 $50.78 $43.74 88,064
2015-10-09 $51.32 $51.35 $50.79 $50.95 $43.89 653,786
2015-10-08 $50.41 $51.31 $50.41 $51.19 $44.10 964,981
2015-10-07 $50.36 $50.80 $49.85 $50.53 $43.53 306,911
2015-10-06 $49.79 $50.10 $49.73 $50.01 $43.08 161,687
2015-10-05 $48.94 $49.86 $48.94 $49.78 $42.88 173,461
2015-10-02 $47.17 $48.58 $47.05 $48.58 $41.85 94,722
2015-10-01 $47.94 $48.09 $47.32 $47.80 $41.18 89,615
2015-09-30 $47.47 $47.82 $47.25 $47.79 $41.17 574,513
2015-09-29 $46.83 $47.20 $46.63 $46.94 $40.43 109,807
2015-09-28 $47.82 $47.82 $46.66 $46.72 $40.25 179,660
2015-09-25 $48.37 $48.47 $47.93 $48.14 $41.47 82,866
2015-09-24 $47.51 $48.05 $47.27 $47.90 $41.26 134,548
2015-09-23 $48.13 $48.34 $47.77 $47.91 $41.27 54,538
2015-09-22 $48.16 $48.30 $47.75 $48.04 $41.38 169,259
2015-09-21 $48.84 $49.14 $48.71 $48.79 $42.03 111,554
2015-09-18 $49.01 $49.04 $48.39 $48.54 $41.81 77,393
2015-09-17 $50.25 $50.77 $49.86 $49.93 $42.77 193,457
2015-09-16 $49.85 $50.37 $49.81 $50.33 $43.11 130,796
2015-09-15 $49.25 $49.84 $49.25 $49.74 $42.60 78,616
2015-09-14 $49.35 $49.35 $49.00 $49.13 $42.08 144,745
2015-09-11 $49.13 $49.38 $48.87 $49.38 $42.30 114,600
2015-09-10 $49.07 $49.72 $48.91 $49.37 $42.29 115,224
2015-09-09 $50.04 $50.25 $48.99 $49.10 $42.06 132,367
2015-09-08 $49.14 $49.64 $48.93 $49.61 $42.49 180,197

Invesco S&P 500 Pure Value ETF (RPV) News Headlines

Recent Invesco S&P 500 Pure Value ETF (RPV) News
Similar Companies to Invesco S&P 500 Pure Value ETF (RPV) 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.