Invesco S&P MidCap 400 Revenue ETF (RWK) Exchange: NYSE ARCA

Data as of May 2, 2025

$105.83 ($0.53) 0.50%

Invesco S&P MidCap 400 Revenue ETF - Daily Information
Click for more stock information on Invesco S&P MidCap 400 Revenue ETF.
Daily Information Data
Date May 2, 2025
Open $104.93
Previous Close $105.83
High $106.20
Low $104.93
Adjusted Open $104.93
Previous Adjusted Close $105.83
Adjusted High $106.20
Adjusted Low $104.93

About Invesco S&P MidCap 400 Revenue ETF (RWK)

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 includes positive revenue producing constituent securities of the S&P MidCap 400® Index (the “Parent Index”), an index comprised of common stocks of 400 mid-cap companies that generally represents the mid-cap universe of the U.S. equity market. Unlike the Parent Index, which employs a market-capitalization weighted methodology, the Underlying Index weights each constituent security based on the sum of the company’s revenues for the trailing four quarters, subject to a maximum 5% per company weighting. As of August 31, 2019, the Underlying Index was comprised of 395 securities with market capitalizations ranging from $217.07 million to $14.71 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.

Historical Stock Data for Invesco S&P MidCap 400 Revenue ETF (RWK)

Date Open High Low Close Adj.Close Volume
2025-04-29 $104.93 $106.20 $104.93 $105.83 $105.83 9,800
2025-04-28 $105.21 $106.24 $104.26 $105.30 $105.30 28,101
2025-04-25 $104.71 $105.15 $104.24 $104.88 $104.88 16,277
2025-04-24 $103.54 $105.53 $103.14 $105.49 $105.49 65,517
2025-04-23 $104.88 $106.13 $102.96 $103.33 $103.33 17,492
2025-04-22 $100.45 $102.52 $100.45 $101.97 $101.97 26,766
2025-04-21 $100.49 $100.49 $98.43 $99.44 $99.44 40,295
2025-04-17 $100.55 $102.08 $100.55 $101.54 $101.54 21,237
2025-04-16 $100.81 $101.79 $99.36 $100.48 $100.48 23,324
2025-04-15 $101.74 $102.33 $100.85 $101.31 $101.31 12,507
2025-04-14 $102.56 $102.56 $100.54 $101.70 $101.70 28,419
2025-04-11 $99.16 $100.89 $97.60 $100.64 $100.64 43,443
2025-04-10 $101.08 $101.08 $97.13 $99.48 $99.48 24,395
2025-04-09 $93.78 $104.70 $93.78 $104.01 $104.01 64,989
2025-04-08 $100.66 $100.66 $93.76 $94.80 $94.80 45,878
2025-04-07 $94.76 $100.80 $93.24 $97.31 $97.31 247,429
2025-04-04 $99.10 $100.18 $96.25 $98.45 $98.45 51,359
2025-04-03 $105.55 $106.26 $102.73 $102.73 $102.73 38,251
2025-04-02 $107.32 $110.80 $107.32 $110.45 $110.45 15,179
2025-04-01 $108.02 $108.89 $107.17 $108.67 $108.67 24,211
2025-03-31 $106.31 $108.42 $105.68 $107.88 $107.88 25,892
2025-03-28 $109.63 $109.63 $107.17 $107.73 $107.73 15,021
2025-03-27 $109.78 $110.37 $109.39 $109.94 $109.94 10,912
2025-03-26 $111.47 $111.62 $110.13 $110.86 $110.86 10,952
2025-03-25 $111.90 $111.90 $111.03 $111.11 $111.11 15,165
2025-03-24 $110.51 $111.83 $110.51 $111.66 $111.66 14,852
2025-03-21 $108.94 $109.95 $108.38 $109.55 $109.18 14,834
2025-03-20 $110.57 $111.55 $110.32 $110.33 $110.33 139,303
2025-03-19 $109.93 $111.65 $109.93 $111.21 $111.21 25,055
2025-03-18 $110.06 $110.39 $109.50 $109.74 $109.74 28,853
2025-03-17 $109.06 $111.13 $109.06 $110.72 $110.72 15,971
2025-03-14 $107.61 $109.18 $107.61 $108.94 $108.94 33,201
2025-03-13 $108.55 $108.55 $105.90 $106.43 $106.43 69,875
2025-03-12 $109.99 $109.99 $107.81 $108.51 $108.51 24,405
2025-03-11 $109.55 $109.79 $107.75 $109.00 $109.00 73,302
2025-03-10 $111.20 $111.66 $108.79 $109.81 $109.81 20,051
2025-03-07 $111.10 $112.41 $109.76 $112.04 $112.04 115,312
2025-03-06 $110.89 $112.16 $110.53 $111.28 $111.28 32,593
2025-03-05 $110.91 $112.46 $110.21 $112.25 $112.25 20,919
2025-03-04 $111.64 $112.27 $109.43 $110.94 $110.94 23,591
2025-03-03 $116.49 $116.49 $112.63 $113.10 $113.10 24,681
2025-02-28 $114.93 $115.91 $114.72 $115.91 $115.91 18,288
2025-02-27 $116.53 $116.72 $115.00 $115.06 $115.06 58,772
2025-02-26 $116.71 $117.55 $115.82 $115.97 $115.97 19,025
2025-02-25 $116.46 $117.01 $115.43 $116.30 $116.30 26,830
2025-02-24 $116.76 $116.95 $115.89 $116.12 $116.12 20,031
2025-02-21 $120.00 $120.00 $115.92 $116.41 $116.41 38,554
2025-02-20 $120.07 $120.07 $118.49 $119.38 $119.38 26,017
2025-02-19 $120.08 $120.65 $119.68 $120.30 $120.30 25,794
2025-02-18 $120.26 $121.13 $120.06 $121.13 $121.13 24,265
2025-02-14 $120.18 $120.76 $119.78 $119.84 $119.84 28,901
2025-02-13 $119.14 $119.74 $118.44 $119.71 $119.71 42,646
2025-02-12 $118.54 $119.27 $118.38 $118.55 $118.55 25,753
2025-02-11 $119.84 $120.16 $119.18 $119.87 $119.87 19,730
2025-02-10 $120.60 $120.60 $119.70 $120.21 $120.21 18,224
2025-02-07 $121.48 $121.48 $119.65 $119.89 $119.89 52,448
2025-02-06 $121.87 $122.03 $120.48 $121.37 $121.37 13,061
2025-02-05 $120.85 $121.71 $120.32 $121.55 $121.55 14,719
2025-02-04 $119.41 $120.71 $119.27 $120.62 $120.62 17,042
2025-02-03 $118.84 $120.32 $118.05 $119.57 $119.57 17,011
2025-01-31 $122.91 $123.17 $121.24 $121.59 $121.59 13,374
2025-01-30 $122.61 $123.56 $122.17 $123.02 $123.02 18,846
2025-01-29 $121.92 $122.34 $121.39 $121.83 $121.83 14,540
2025-01-28 $121.49 $122.22 $121.17 $121.88 $121.88 14,020
2025-01-27 $121.37 $122.57 $121.20 $121.51 $121.51 16,172
2025-01-24 $122.40 $122.79 $121.96 $122.28 $122.28 14,716
2025-01-23 $122.34 $122.75 $121.56 $122.44 $122.44 22,334
2025-01-22 $123.30 $123.30 $122.27 $122.62 $122.62 18,967
2025-01-21 $122.20 $123.29 $122.04 $123.29 $123.29 28,307
2025-01-17 $121.78 $121.78 $120.96 $121.33 $121.33 17,514
2025-01-16 $120.25 $120.89 $119.61 $120.73 $120.73 19,957
2025-01-15 $120.88 $120.88 $119.88 $119.92 $119.92 28,536
2025-01-14 $117.87 $118.66 $117.22 $118.66 $118.66 88,487
2025-01-13 $115.50 $117.16 $115.48 $117.16 $117.16 101,353
2025-01-10 $116.03 $116.39 $115.49 $116.29 $116.29 18,720
2025-01-08 $116.50 $116.88 $115.48 $116.85 $116.85 20,653
2025-01-07 $117.62 $117.76 $116.38 $116.89 $116.89 19,714
2025-01-06 $117.88 $118.67 $117.06 $117.26 $117.26 26,393
2025-01-03 $116.14 $117.05 $115.77 $116.90 $116.90 12,193
2025-01-02 $117.03 $117.40 $115.37 $115.64 $115.64 15,118
2024-12-31 $116.27 $116.71 $115.71 $116.23 $116.23 17,216
2024-12-30 $115.69 $116.32 $114.70 $115.89 $115.89 14,151
2024-12-27 $116.96 $117.62 $115.98 $116.53 $116.53 12,657
2024-12-26 $116.70 $117.64 $116.70 $117.64 $117.64 12,772
2024-12-24 $116.37 $117.10 $115.95 $117.10 $117.10 6,615
2024-12-23 $115.59 $116.29 $115.29 $115.91 $115.91 11,682
2024-12-20 $114.93 $117.40 $114.47 $116.33 $116.00 15,563
2024-12-19 $116.67 $117.61 $115.39 $115.62 $115.29 18,257
2024-12-18 $120.57 $120.64 $115.83 $115.97 $115.65 20,200
2024-12-17 $121.02 $121.02 $119.74 $120.20 $119.86 22,995
2024-12-16 $122.07 $122.57 $121.56 $121.56 $121.22 19,722
2024-12-13 $123.00 $123.00 $121.78 $122.19 $121.85 22,128
2024-12-12 $123.66 $123.92 $122.93 $122.93 $122.58 17,654
2024-12-11 $124.17 $124.17 $123.53 $123.98 $123.64 11,973
2024-12-10 $124.11 $126.86 $123.04 $123.31 $122.96 13,377
2024-12-09 $125.29 $125.37 $124.01 $124.01 $123.66 12,515
2024-12-06 $125.66 $125.66 $124.08 $124.49 $124.14 11,560
2024-12-05 $125.66 $125.66 $124.84 $124.84 $124.49 18,278
2024-12-04 $125.21 $125.29 $124.55 $125.29 $124.94 41,631
2024-12-03 $125.88 $125.92 $124.74 $125.22 $124.86 17,201
2024-12-02 $125.82 $126.01 $125.20 $125.75 $125.40 12,836
2024-11-29 $125.91 $126.03 $125.63 $125.63 $125.63 5,119
2024-11-27 $126.31 $127.04 $125.25 $125.27 $125.27 24,257
2024-11-26 $126.22 $126.22 $125.19 $125.71 $125.71 49,439
2024-11-25 $125.54 $127.38 $125.54 $126.49 $126.49 36,717
2024-11-22 $122.76 $124.40 $122.76 $124.40 $124.40 17,515
2024-11-21 $120.57 $122.43 $120.57 $122.19 $122.19 11,895
2024-11-20 $119.63 $120.02 $118.92 $120.02 $120.02 14,150
2024-11-19 $118.72 $119.88 $118.58 $119.52 $119.52 8,900
2024-11-18 $119.83 $120.14 $119.56 $119.77 $119.77 17,365
2024-11-15 $120.44 $120.93 $119.26 $119.61 $119.61 21,639
2024-11-14 $121.80 $121.80 $120.26 $120.74 $120.74 26,158
2024-11-13 $122.16 $122.29 $121.25 $121.25 $121.25 15,436
2024-11-12 $122.72 $122.83 $121.25 $121.62 $121.62 14,012
2024-11-11 $123.21 $123.62 $122.88 $123.18 $123.18 26,831
2024-11-08 $122.01 $122.32 $121.63 $122.16 $122.16 11,426
2024-11-07 $122.73 $123.24 $122.15 $122.15 $122.15 17,581
2024-11-06 $121.77 $122.62 $121.21 $122.58 $122.58 17,209
2024-11-05 $115.27 $117.18 $115.27 $117.18 $117.18 5,828
2024-11-04 $115.44 $116.61 $115.44 $115.60 $115.60 10,673
2024-11-01 $115.72 $116.18 $115.36 $115.42 $115.42 8,380
2024-10-31 $116.60 $116.60 $115.20 $115.20 $115.20 10,942
2024-10-30 $117.15 $117.51 $116.81 $116.81 $116.81 10,729
2024-10-29 $116.36 $117.12 $115.69 $117.12 $117.12 13,556
2024-10-28 $116.20 $117.40 $116.20 $117.40 $117.40 29,364
2024-10-25 $116.91 $116.95 $115.45 $115.61 $115.61 31,914
2024-10-24 $116.59 $116.81 $115.97 $116.30 $116.30 10,829
2024-10-23 $116.31 $116.81 $115.42 $116.19 $116.19 15,885
2024-10-22 $117.38 $117.38 $116.45 $116.74 $116.74 18,567
2024-10-21 $119.33 $119.33 $117.61 $117.61 $117.61 34,918
2024-10-18 $119.55 $119.66 $119.02 $119.31 $119.31 11,305
2024-10-17 $119.33 $119.36 $118.60 $119.36 $119.36 38,898
2024-10-16 $118.24 $119.26 $118.24 $119.14 $119.14 12,721
2024-10-15 $117.54 $118.98 $117.51 $117.51 $117.51 21,977
2024-10-14 $117.39 $117.86 $116.80 $117.86 $117.86 8,354
2024-10-11 $116.18 $117.36 $116.18 $117.36 $117.36 12,136
2024-10-10 $115.46 $115.74 $114.93 $115.54 $115.54 28,221
2024-10-09 $115.27 $116.52 $115.27 $116.04 $116.04 20,788
2024-10-08 $115.22 $115.54 $114.61 $115.22 $115.22 9,849
2024-10-07 $115.67 $115.67 $114.94 $115.38 $115.38 19,564
2024-10-04 $116.07 $116.50 $115.52 $115.96 $115.96 14,264
2024-10-03 $114.49 $114.72 $114.00 $114.67 $114.67 9,932
2024-10-02 $115.13 $115.39 $114.84 $115.00 $115.00 14,047
2024-10-01 $116.18 $116.18 $114.48 $115.52 $115.52 11,739
2024-09-30 $115.88 $116.45 $115.56 $116.32 $116.32 11,788
2024-09-27 $116.82 $117.46 $116.32 $116.50 $116.50 28,190
2024-09-26 $115.83 $116.27 $115.77 $116.19 $116.19 33,436
2024-09-25 $115.82 $115.91 $114.36 $114.57 $114.57 84,233
2024-09-24 $116.09 $116.09 $115.63 $115.78 $115.78 9,840
2024-09-23 $115.39 $115.62 $114.97 $115.61 $115.61 13,451
2024-09-20 $116.18 $116.18 $115.20 $115.41 $115.10 6,643
2024-09-19 $116.54 $116.62 $115.79 $116.56 $116.25 5,282
2024-09-18 $114.33 $115.60 $113.93 $114.29 $113.99 12,366
2024-09-17 $114.04 $114.77 $113.71 $114.09 $113.79 10,643
2024-09-16 $112.65 $113.49 $112.65 $113.22 $112.92 17,322
2024-09-13 $111.03 $112.49 $111.03 $112.21 $111.91 9,100
2024-09-12 $109.51 $110.12 $109.02 $110.08 $109.79 9,020
2024-09-11 $108.75 $109.09 $106.99 $109.05 $108.76 199,042
2024-09-10 $109.95 $109.95 $108.15 $108.91 $108.62 22,800
2024-09-09 $109.94 $110.67 $109.73 $109.77 $109.48 17,654
2024-09-06 $111.83 $111.92 $109.50 $109.57 $109.28 13,078
2024-09-05 $112.49 $112.49 $111.09 $111.12 $110.83 19,667
2024-09-04 $112.35 $112.75 $111.85 $112.18 $111.88 24,665
2024-09-03 $114.79 $114.79 $112.51 $112.51 $112.21 16,661
2024-08-30 $115.43 $115.64 $114.56 $115.59 $115.28 80,164
2024-08-29 $115.35 $117.40 $114.37 $115.06 $114.76 11,279
2024-08-28 $114.57 $114.98 $114.03 $114.40 $114.10 8,908
2024-08-27 $114.99 $115.20 $114.87 $114.95 $114.65 12,743
2024-08-26 $116.50 $116.69 $115.46 $115.72 $115.41 17,294
2024-08-23 $113.84 $115.91 $113.84 $115.91 $115.60 13,066
2024-08-22 $113.74 $113.74 $112.88 $112.90 $112.60 16,853
2024-08-21 $113.06 $113.70 $112.81 $113.62 $113.32 234,724
2024-08-20 $113.67 $113.67 $112.31 $112.39 $112.09 29,206
2024-08-19 $113.08 $113.71 $113.08 $113.61 $113.31 17,390
2024-08-16 $112.22 $113.26 $112.22 $112.95 $112.95 9,782
2024-08-15 $112.46 $113.06 $112.09 $112.60 $112.60 10,553
2024-08-14 $110.56 $110.86 $110.14 $110.48 $110.48 17,682
2024-08-13 $109.29 $110.22 $108.92 $110.22 $110.22 18,578
2024-08-12 $109.78 $109.78 $108.42 $108.54 $108.54 32,060
2024-08-09 $109.49 $109.60 $109.01 $109.43 $109.43 17,108
2024-08-08 $108.29 $109.55 $108.29 $109.39 $109.39 16,246
2024-08-07 $109.55 $109.90 $107.18 $107.18 $107.18 26,680
2024-08-06 $107.27 $109.48 $107.27 $108.11 $108.11 75,880
2024-08-05 $105.33 $108.47 $104.14 $107.13 $107.13 20,302
2024-08-02 $111.32 $111.32 $109.32 $110.32 $110.32 17,192
2024-08-01 $116.60 $116.60 $112.96 $113.85 $113.85 30,258
2024-07-31 $116.36 $117.36 $116.36 $116.52 $116.52 14,176
2024-07-30 $115.28 $115.80 $115.00 $115.76 $115.76 18,604
2024-07-29 $115.14 $115.47 $114.57 $114.81 $114.81 30,871
2024-07-26 $114.46 $115.24 $114.28 $114.98 $114.98 59,157
2024-07-25 $111.80 $114.66 $111.80 $113.27 $113.27 36,854
2024-07-24 $113.28 $113.50 $111.89 $111.89 $111.89 32,805
2024-07-23 $113.44 $114.21 $113.18 $113.90 $113.90 121,624
2024-07-22 $113.05 $113.84 $111.87 $113.84 $113.84 16,913
2024-07-19 $113.38 $113.38 $112.38 $112.46 $112.46 17,692
2024-07-18 $114.85 $116.22 $113.43 $113.76 $113.76 33,753
2024-07-17 $115.18 $116.27 $114.98 $114.98 $114.98 18,652
2024-07-16 $113.66 $116.07 $113.50 $116.05 $116.05 48,805
2024-07-15 $113.04 $113.74 $112.61 $113.20 $113.20 20,329
2024-07-12 $112.23 $113.13 $112.23 $112.66 $112.66 21,849
2024-07-11 $109.76 $111.74 $109.76 $111.74 $111.74 24,039
2024-07-10 $107.75 $108.46 $107.72 $108.46 $108.46 37,943
2024-07-09 $108.23 $108.31 $107.26 $107.26 $107.26 13,323
2024-07-08 $108.39 $108.80 $108.12 $108.46 $108.46 9,261
2024-07-05 $109.21 $109.21 $107.65 $108.08 $108.08 12,618
2024-07-03 $109.43 $109.88 $109.19 $109.29 $109.29 9,179
2024-07-02 $108.96 $109.23 $108.54 $109.23 $109.23 15,420
2024-07-01 $110.33 $110.33 $108.57 $108.78 $108.78 54,452
2024-06-28 $110.04 $110.28 $109.49 $109.78 $109.78 10,378
2024-06-27 $109.60 $109.62 $109.03 $109.45 $109.45 16,631
2024-06-26 $109.38 $109.53 $109.07 $109.53 $109.53 26,676
2024-06-25 $111.17 $111.17 $109.28 $109.85 $109.85 26,226
2024-06-24 $110.49 $111.86 $110.49 $111.22 $111.22 24,187
2024-06-21 $110.40 $110.61 $110.05 $110.61 $110.28 17,609
2024-06-20 $110.61 $111.00 $110.23 $110.39 $110.06 25,130
2024-06-18 $110.89 $110.89 $110.42 $110.53 $110.20 15,285
2024-06-17 $109.40 $110.78 $109.26 $110.51 $110.18 17,128
2024-06-14 $110.22 $110.56 $108.88 $109.59 $109.26 31,719
2024-06-13 $111.96 $111.96 $110.42 $111.21 $110.87 23,044
2024-06-12 $112.54 $113.34 $111.73 $112.02 $111.68 19,194
2024-06-11 $110.58 $110.68 $109.69 $110.58 $110.25 20,210
2024-06-10 $110.34 $111.47 $110.34 $111.27 $110.94 27,220
2024-06-07 $110.95 $111.61 $110.82 $110.85 $110.85 199,661
2024-06-06 $112.04 $112.64 $111.66 $112.09 $112.09 21,198
2024-06-05 $111.74 $112.25 $111.00 $112.25 $112.25 27,326
2024-06-04 $112.43 $112.43 $111.03 $111.22 $111.22 25,539
2024-06-03 $114.55 $114.55 $112.46 $113.21 $113.21 22,278
2024-05-31 $112.36 $113.48 $112.03 $113.46 $113.46 22,694
2024-05-30 $111.35 $112.00 $111.13 $111.95 $111.95 16,523
2024-05-29 $111.39 $111.39 $110.51 $110.77 $110.77 16,221
2024-05-28 $113.38 $113.38 $112.08 $112.38 $112.38 16,056
2024-05-24 $112.71 $112.85 $112.30 $112.76 $112.76 14,948
2024-05-23 $113.69 $113.69 $111.58 $112.03 $112.03 16,051
2024-05-22 $114.06 $114.06 $112.82 $113.30 $113.30 17,816
2024-05-21 $114.32 $114.32 $113.65 $114.14 $114.14 12,269
2024-05-20 $114.33 $114.76 $114.00 $114.34 $114.34 11,278
2024-05-17 $114.58 $114.58 $114.12 $114.41 $114.41 10,418
2024-05-16 $115.26 $115.26 $114.45 $114.48 $114.48 12,983
2024-05-15 $115.52 $115.52 $114.61 $115.19 $115.19 18,613
2024-05-14 $115.02 $115.11 $114.19 $114.84 $114.84 24,731
2024-05-13 $113.88 $114.59 $113.50 $113.50 $113.50 16,395
2024-05-10 $113.65 $113.65 $112.79 $113.12 $113.12 26,245
2024-05-09 $112.18 $113.20 $112.10 $113.20 $113.20 26,643
2024-05-08 $111.39 $111.99 $111.39 $111.93 $111.93 78,647
2024-05-07 $112.04 $112.64 $111.96 $111.96 $111.96 21,055
2024-05-06 $111.11 $111.78 $111.11 $111.78 $111.78 12,195
2024-05-03 $110.54 $110.54 $109.66 $109.96 $109.96 10,048
2024-05-02 $108.67 $109.21 $107.76 $109.21 $109.21 22,221
2024-05-01 $107.76 $109.44 $107.25 $107.51 $107.51 14,646
2024-04-30 $109.26 $109.26 $107.79 $107.79 $107.79 18,418
2024-04-29 $109.60 $110.08 $109.60 $109.90 $109.90 17,751
2024-04-26 $108.95 $109.48 $108.84 $109.20 $109.20 70,559
2024-04-25 $108.33 $108.90 $107.81 $108.61 $108.61 10,859
2024-04-24 $109.16 $109.57 $108.78 $109.46 $109.46 11,202
2024-04-23 $108.27 $109.61 $108.27 $109.23 $109.23 17,982
2024-04-22 $107.67 $108.73 $107.12 $108.29 $108.29 20,577
2024-04-19 $106.43 $107.45 $106.43 $107.09 $107.09 24,517
2024-04-18 $107.16 $107.56 $106.17 $106.43 $106.43 53,610
2024-04-17 $108.23 $108.23 $106.65 $106.65 $106.65 19,871
2024-04-16 $108.07 $108.12 $107.00 $107.82 $107.82 23,143
2024-04-15 $109.94 $110.45 $107.82 $108.27 $108.27 11,477
2024-04-12 $110.92 $111.16 $109.00 $109.44 $109.44 23,567
2024-04-11 $111.52 $111.52 $110.40 $111.11 $111.11 31,121
2024-04-10 $111.45 $111.95 $110.66 $111.10 $111.10 25,308
2024-04-09 $113.60 $113.76 $112.50 $113.31 $113.31 13,756
2024-04-08 $113.24 $113.55 $112.98 $113.23 $113.23 34,612
2024-04-05 $112.11 $113.10 $112.11 $112.93 $112.93 22,193
2024-04-04 $114.62 $114.62 $111.84 $112.09 $112.09 17,440
2024-04-03 $112.90 $113.80 $112.90 $113.72 $113.72 35,289
2024-04-02 $113.54 $113.54 $112.63 $113.17 $113.17 52,992
2024-04-01 $115.53 $115.53 $114.33 $114.45 $114.45 20,613
2024-03-28 $114.70 $115.36 $114.70 $115.10 $115.10 19,787
2024-03-27 $113.21 $114.70 $113.21 $114.70 $114.70 14,949
2024-03-26 $113.19 $113.19 $112.50 $112.51 $112.51 22,188
2024-03-25 $112.46 $112.94 $112.46 $112.61 $112.61 15,441
2024-03-22 $113.59 $113.59 $112.27 $112.43 $112.43 15,096
2024-03-21 $112.76 $113.51 $112.67 $113.35 $113.35 29,556
2024-03-20 $110.40 $112.14 $110.30 $112.01 $112.01 21,377
2024-03-19 $109.41 $110.58 $109.41 $110.31 $110.31 42,020
2024-03-18 $110.20 $110.20 $109.49 $109.51 $109.51 18,757
2024-03-15 $109.82 $110.58 $109.82 $110.13 $110.13 37,469
2024-03-14 $110.80 $111.15 $109.18 $110.03 $110.03 23,303
2024-03-13 $110.57 $111.30 $110.57 $111.04 $111.04 17,041
2024-03-12 $110.30 $110.47 $109.46 $110.26 $110.26 15,649
2024-03-11 $110.08 $110.08 $109.08 $109.70 $109.70 15,250
2024-03-08 $111.22 $111.22 $109.66 $110.10 $110.10 13,712
2024-03-07 $109.81 $110.54 $109.81 $110.49 $110.49 12,262
2024-03-06 $109.83 $109.83 $108.78 $109.11 $109.11 20,569
2024-03-05 $108.60 $109.52 $108.45 $108.95 $108.95 19,914
2024-03-04 $109.41 $109.63 $108.93 $109.06 $109.06 53,187
2024-03-01 $107.91 $108.57 $107.47 $108.52 $108.52 30,237
2024-02-29 $107.71 $107.85 $107.00 $107.78 $107.78 23,418
2024-02-28 $106.97 $107.39 $106.83 $106.94 $106.94 16,604
2024-02-27 $107.29 $107.37 $106.72 $107.24 $107.24 26,981
2024-02-26 $106.99 $107.12 $106.44 $106.70 $106.70 51,770
2024-02-23 $106.44 $106.96 $106.28 $106.77 $106.77 13,744
2024-02-22 $105.52 $106.30 $105.45 $106.15 $106.15 17,057
2024-02-21 $104.38 $105.01 $104.29 $105.01 $105.01 14,970
2024-02-20 $104.81 $104.84 $104.30 $104.84 $104.84 27,344
2024-02-16 $106.14 $106.50 $105.55 $105.56 $105.56 10,064
2024-02-15 $105.37 $106.61 $105.37 $106.61 $106.61 19,320
2024-02-14 $104.48 $105.04 $103.59 $104.86 $104.86 20,017
2024-02-13 $104.32 $104.37 $102.70 $103.49 $103.49 22,130
2024-02-12 $105.70 $106.99 $105.70 $106.78 $106.78 92,988
2024-02-09 $105.02 $105.49 $104.43 $105.49 $105.49 19,160
2024-02-08 $103.93 $104.80 $103.72 $104.80 $104.80 18,644
2024-02-07 $103.96 $104.05 $103.20 $103.87 $103.87 72,922
2024-02-06 $103.33 $103.64 $102.95 $103.53 $103.53 23,212
2024-02-05 $103.56 $103.56 $102.22 $103.18 $103.18 24,821
2024-02-02 $103.81 $104.61 $103.11 $104.29 $104.29 39,939
2024-02-01 $103.62 $104.51 $102.61 $104.51 $104.51 15,807
2024-01-31 $104.98 $104.98 $102.83 $103.09 $103.09 25,259
2024-01-30 $104.65 $105.17 $104.28 $105.01 $105.01 38,461
2024-01-29 $104.22 $104.82 $103.65 $104.69 $104.69 22,719
2024-01-26 $104.36 $104.48 $103.88 $104.18 $104.18 21,478
2024-01-25 $103.91 $103.95 $103.10 $103.87 $103.87 22,628
2024-01-24 $104.45 $104.45 $102.59 $102.81 $102.81 19,930
2024-01-23 $104.21 $104.21 $102.96 $103.29 $103.29 22,724
2024-01-22 $103.05 $103.80 $103.05 $103.62 $103.62 36,460
2024-01-19 $102.10 $102.51 $101.06 $102.42 $102.42 26,150
2024-01-18 $101.46 $101.74 $100.67 $101.72 $101.72 23,131
2024-01-17 $100.63 $101.26 $100.31 $101.10 $101.10 23,393
2024-01-16 $101.64 $101.98 $101.22 $101.58 $101.58 20,541
2024-01-12 $103.47 $103.71 $102.18 $102.35 $102.35 17,291
2024-01-11 $102.86 $102.86 $101.87 $102.69 $102.69 15,421
2024-01-10 $102.98 $103.15 $102.46 $102.79 $102.79 16,674
2024-01-09 $102.77 $103.03 $102.26 $102.83 $102.83 28,430
2024-01-08 $102.37 $103.47 $101.89 $103.46 $103.46 19,298
2024-01-05 $101.48 $103.06 $101.48 $102.37 $102.37 101,459
2024-01-04 $102.30 $102.57 $101.86 $101.91 $101.91 15,661
2024-01-03 $103.67 $103.67 $102.13 $102.18 $102.18 30,328
2024-01-02 $104.79 $105.49 $104.29 $104.65 $104.65 27,589
2023-12-29 $105.50 $105.51 $104.92 $105.03 $105.03 21,347
2023-12-28 $105.77 $106.11 $105.61 $105.87 $105.87 45,973
2023-12-27 $106.18 $106.23 $105.65 $105.94 $105.94 18,505
2023-12-26 $105.46 $106.25 $105.29 $105.95 $105.95 17,176
2023-12-22 $105.26 $105.73 $104.88 $105.12 $105.12 20,437
2023-12-21 $104.60 $104.90 $103.88 $104.69 $104.69 24,465
2023-12-20 $105.14 $105.65 $103.44 $103.51 $103.51 36,605
2023-12-19 $104.31 $105.22 $104.31 $105.13 $105.13 20,793
2023-12-18 $104.20 $104.20 $103.40 $103.62 $103.62 23,313
2023-12-15 $104.25 $104.25 $103.05 $103.46 $103.17 23,065
2023-12-14 $102.77 $104.30 $102.77 $104.08 $103.79 22,978
2023-12-13 $99.17 $101.42 $98.38 $101.42 $101.14 64,122
2023-12-12 $99.74 $99.74 $98.85 $98.93 $98.65 21,045
2023-12-11 $98.96 $99.79 $98.92 $99.66 $99.38 39,116
2023-12-08 $98.15 $99.13 $98.15 $98.57 $98.30 33,395
2023-12-07 $97.75 $98.33 $97.55 $98.33 $98.06 16,704
2023-12-06 $98.64 $99.36 $97.43 $97.63 $97.36 164,788
2023-12-05 $99.06 $99.06 $97.83 $97.89 $97.62 62,336
2023-12-04 $98.53 $99.53 $98.25 $99.40 $99.12 21,394
2023-12-01 $96.37 $98.77 $96.27 $98.74 $98.47 22,593
2023-11-30 $96.18 $96.44 $95.68 $96.32 $96.05 14,580
2023-11-29 $96.29 $96.34 $95.71 $95.87 $95.61 30,050
2023-11-28 $96.21 $96.35 $95.47 $95.61 $95.34 17,778
2023-11-27 $95.92 $96.38 $95.76 $96.20 $95.93 12,412
2023-11-24 $95.91 $96.38 $95.91 $96.25 $95.99 21,013
2023-11-22 $95.84 $96.19 $95.56 $95.92 $95.65 22,644
2023-11-21 $95.88 $95.88 $95.29 $95.36 $95.10 21,742
2023-11-20 $95.65 $96.33 $95.31 $96.04 $95.78 28,079
2023-11-17 $95.36 $95.84 $95.32 $95.68 $95.41 46,335
2023-11-16 $95.60 $95.60 $94.10 $94.48 $94.22 13,342
2023-11-15 $95.22 $96.40 $95.19 $95.60 $95.33 32,414
2023-11-14 $93.33 $95.08 $93.33 $94.83 $94.57 18,626
2023-11-13 $91.10 $91.60 $91.09 $91.38 $91.12 22,905
2023-11-10 $90.79 $91.54 $90.39 $91.48 $91.48 27,700
2023-11-09 $91.84 $91.84 $90.17 $90.17 $90.17 12,459
2023-11-08 $92.13 $92.20 $91.18 $91.44 $91.44 23,293
2023-11-07 $92.15 $92.26 $91.74 $92.01 $92.01 14,500
2023-11-06 $93.50 $93.50 $92.14 $92.50 $92.50 21,461
2023-11-03 $92.81 $93.63 $92.81 $93.37 $93.37 19,122
2023-11-02 $90.24 $91.34 $90.24 $91.24 $91.24 45,784
2023-11-01 $88.75 $89.52 $88.18 $89.50 $89.50 40,277
2023-10-31 $88.13 $88.99 $88.06 $88.94 $88.94 20,664
2023-10-30 $87.95 $88.28 $87.11 $87.95 $87.95 19,586
2023-10-27 $88.64 $88.64 $87.00 $87.20 $87.20 39,179
2023-10-26 $87.99 $88.84 $87.91 $88.29 $88.29 72,237
2023-10-25 $88.52 $88.52 $87.49 $87.71 $87.71 23,948
2023-10-24 $88.92 $89.32 $88.38 $88.74 $88.74 23,198
2023-10-23 $88.91 $89.26 $88.15 $88.18 $88.18 23,353
2023-10-20 $90.09 $90.09 $89.16 $89.25 $89.25 51,551
2023-10-19 $91.39 $91.47 $89.92 $89.93 $89.93 9,506
2023-10-18 $92.68 $92.68 $91.29 $91.41 $91.41 19,865
2023-10-17 $91.31 $93.70 $91.31 $93.11 $93.11 28,813
2023-10-16 $91.13 $92.21 $91.13 $91.85 $91.85 15,192
2023-10-13 $91.44 $91.44 $90.15 $90.51 $90.51 25,740
2023-10-12 $93.16 $93.16 $90.42 $91.01 $91.01 14,692
2023-10-11 $93.03 $93.23 $92.32 $92.92 $92.92 11,571
2023-10-10 $92.29 $93.33 $92.28 $92.72 $92.72 29,826
2023-10-09 $90.75 $92.01 $90.62 $91.89 $91.89 73,847
2023-10-06 $90.08 $91.61 $89.80 $91.14 $91.14 25,547
2023-10-05 $90.90 $91.14 $89.93 $90.32 $90.32 26,132
2023-10-04 $90.92 $91.16 $89.90 $91.12 $91.12 34,414
2023-10-03 $92.06 $92.23 $90.42 $90.73 $90.73 31,204
2023-10-02 $93.62 $93.81 $92.36 $92.59 $92.59 29,208
2023-09-29 $94.96 $94.96 $93.66 $93.83 $93.83 23,164
2023-09-28 $92.89 $94.51 $92.89 $94.15 $94.15 28,294
2023-09-27 $92.91 $93.10 $92.18 $92.80 $92.80 20,882
2023-09-26 $93.47 $93.47 $92.18 $92.22 $92.22 21,141
2023-09-25 $94.08 $94.12 $93.12 $93.88 $93.88 25,947
2023-09-22 $94.81 $94.81 $93.22 $93.27 $93.27 16,300
2023-09-21 $94.67 $94.67 $93.69 $93.69 $93.69 33,709
2023-09-20 $96.46 $96.46 $95.00 $95.00 $95.00 32,670
2023-09-19 $95.72 $95.72 $94.90 $95.34 $95.34 29,827
2023-09-18 $96.37 $96.37 $95.18 $95.34 $95.34 56,618
2023-09-15 $96.25 $96.28 $95.51 $95.51 $95.27 10,687
2023-09-14 $96.33 $96.78 $96.04 $96.78 $96.53 16,928
2023-09-13 $95.32 $95.69 $95.09 $95.24 $95.00 19,904
2023-09-12 $96.05 $96.60 $95.91 $95.99 $95.75 37,945
2023-09-11 $96.55 $96.59 $95.74 $95.84 $95.60 13,362
2023-09-08 $95.85 $96.19 $95.49 $95.73 $95.49 11,246
2023-09-07 $96.25 $96.40 $95.48 $95.65 $95.41 10,542
2023-09-06 $97.22 $97.65 $96.33 $96.70 $96.46 32,041
2023-09-05 $98.99 $98.99 $97.16 $97.16 $96.92 24,258
2023-09-01 $98.95 $99.53 $98.89 $99.25 $99.25 47,249
2023-08-31 $98.59 $98.84 $98.15 $98.15 $98.15 10,139
2023-08-30 $98.16 $98.74 $97.98 $98.19 $98.19 12,094
2023-08-29 $96.86 $98.15 $96.86 $98.06 $98.06 22,453
2023-08-28 $96.33 $97.29 $96.33 $96.76 $96.76 19,470
2023-08-25 $96.09 $96.20 $94.92 $95.74 $95.74 27,639
2023-08-24 $96.01 $96.75 $95.58 $95.58 $95.58 42,568
2023-08-23 $95.29 $96.41 $95.26 $96.17 $96.17 15,106
2023-08-22 $96.38 $96.47 $95.54 $95.56 $95.56 16,270
2023-08-21 $96.72 $96.89 $95.90 $96.57 $96.57 11,457
2023-08-18 $95.70 $96.77 $95.16 $96.61 $96.61 13,883
2023-08-17 $97.59 $97.79 $96.02 $96.02 $96.02 16,558
2023-08-16 $97.59 $98.32 $97.01 $97.01 $97.01 15,275
2023-08-15 $98.57 $98.58 $97.45 $97.45 $97.45 11,192
2023-08-14 $98.64 $99.01 $98.13 $99.00 $99.00 11,184
2023-08-11 $98.14 $99.02 $98.14 $98.50 $98.50 37,772
2023-08-10 $99.47 $99.99 $98.32 $98.69 $98.69 18,449
2023-08-09 $99.13 $99.42 $98.71 $98.80 $98.80 8,423
2023-08-08 $98.62 $99.24 $97.74 $99.01 $99.01 13,816
2023-08-07 $99.39 $99.68 $99.01 $99.45 $99.45 24,329
2023-08-04 $98.90 $100.05 $98.78 $98.92 $98.92 24,187
2023-08-03 $99.02 $99.35 $98.18 $98.82 $98.82 23,431
2023-08-02 $99.84 $99.98 $99.19 $99.41 $99.41 13,371
2023-08-01 $100.24 $100.80 $100.00 $100.60 $100.60 14,989
2023-07-31 $100.41 $100.66 $100.14 $100.59 $100.59 13,490
2023-07-28 $100.16 $100.34 $99.56 $100.00 $100.00 28,988
2023-07-27 $100.84 $100.84 $98.87 $99.19 $99.19 45,758
2023-07-26 $99.65 $100.26 $99.65 $100.16 $100.16 13,850
2023-07-25 $99.19 $100.04 $99.19 $99.55 $99.55 166,251
2023-07-24 $99.12 $99.63 $98.83 $99.33 $99.33 34,718
2023-07-21 $100.02 $100.02 $98.72 $98.87 $98.87 29,254
2023-07-20 $100.23 $100.23 $98.80 $99.42 $99.42 9,506
2023-07-19 $99.91 $99.97 $99.31 $99.96 $99.96 30,399
2023-07-18 $98.61 $99.68 $98.33 $99.45 $99.45 62,539
2023-07-17 $97.95 $98.51 $97.31 $98.35 $98.35 63,592
2023-07-14 $99.07 $99.07 $97.47 $97.77 $97.77 27,582
2023-07-13 $98.93 $99.28 $98.47 $99.12 $99.12 83,462
2023-07-12 $99.06 $99.23 $98.36 $98.47 $98.47 30,503
2023-07-11 $97.25 $98.07 $96.96 $98.07 $98.07 31,166
2023-07-10 $95.93 $96.79 $95.93 $96.79 $96.79 17,111
2023-07-07 $95.36 $96.54 $94.97 $95.96 $95.96 14,103
2023-07-06 $94.88 $94.88 $93.64 $94.39 $94.39 11,595
2023-07-05 $96.10 $96.10 $95.52 $95.54 $95.54 13,136
2023-07-03 $96.27 $96.51 $96.17 $96.40 $96.40 4,431
2023-06-30 $96.38 $96.38 $95.70 $96.07 $96.07 12,629
2023-06-29 $94.41 $95.54 $94.41 $95.24 $95.24 16,061
2023-06-28 $93.97 $94.26 $93.67 $94.08 $94.08 7,003
2023-06-27 $92.56 $94.19 $92.31 $93.90 $93.90 18,672
2023-06-26 $91.90 $92.97 $91.90 $92.35 $92.35 16,819
2023-06-23 $91.61 $92.26 $91.45 $91.56 $91.56 10,310
2023-06-22 $92.73 $92.75 $92.12 $92.41 $92.41 8,912
2023-06-21 $92.74 $93.38 $92.40 $92.93 $92.93 9,154
2023-06-20 $93.16 $93.24 $92.50 $92.79 $92.79 17,268
2023-06-16 $94.79 $94.82 $93.58 $93.80 $93.49 24,570
2023-06-15 $93.31 $94.70 $93.31 $94.35 $94.04 23,896
2023-06-14 $94.49 $94.87 $92.87 $93.53 $93.22 13,633
2023-06-13 $93.58 $94.18 $93.43 $93.92 $93.61 20,952
2023-06-12 $92.38 $93.14 $92.27 $92.81 $92.51 14,106
2023-06-09 $92.87 $92.87 $92.12 $92.18 $91.88 34,571
2023-06-08 $92.91 $92.93 $92.26 $92.59 $92.29 36,618
2023-06-07 $91.88 $93.14 $91.88 $92.93 $92.63 15,154
2023-06-06 $88.96 $91.53 $88.96 $91.31 $91.01 33,587
2023-06-05 $90.23 $90.23 $88.89 $89.21 $88.92 9,300
2023-06-02 $88.20 $90.35 $88.20 $90.20 $89.91 22,709
2023-06-01 $86.76 $87.25 $86.31 $86.98 $86.69 13,579
2023-05-31 $87.50 $87.69 $86.04 $86.50 $86.22 119,253
2023-05-30 $88.74 $88.79 $87.75 $88.09 $87.80 9,132
2023-05-26 $87.67 $88.53 $87.60 $88.30 $88.01 12,752
2023-05-25 $87.19 $87.64 $86.70 $87.35 $87.06 50,201
2023-05-24 $87.91 $87.91 $86.95 $87.15 $86.87 124,014
2023-05-23 $88.55 $89.08 $87.92 $87.97 $87.68 11,850
2023-05-22 $88.77 $89.17 $88.14 $88.72 $88.43 52,302
2023-05-19 $90.53 $90.53 $88.15 $88.40 $88.40 24,871
2023-05-18 $88.35 $89.64 $88.07 $89.52 $89.52 11,885
2023-05-17 $87.47 $88.68 $87.00 $88.61 $88.61 10,704
2023-05-16 $87.77 $87.77 $86.90 $86.92 $86.92 26,594
2023-05-15 $87.59 $88.24 $87.38 $88.02 $88.02 14,504
2023-05-12 $87.50 $87.54 $86.77 $87.28 $87.28 11,320
2023-05-11 $87.27 $87.35 $86.93 $87.23 $87.23 14,117
2023-05-10 $88.97 $88.97 $87.00 $87.47 $87.47 11,251
2023-05-09 $86.84 $87.64 $86.84 $87.39 $87.39 8,187
2023-05-08 $88.27 $88.27 $87.40 $87.57 $87.57 8,064
2023-05-05 $86.82 $87.95 $86.82 $87.81 $87.81 14,350
2023-05-04 $86.60 $86.60 $85.49 $85.65 $85.65 14,158
2023-05-03 $87.71 $88.63 $86.96 $86.96 $86.96 19,917
2023-05-02 $88.31 $88.31 $86.27 $87.49 $87.49 15,854
2023-05-01 $88.73 $89.43 $88.57 $88.94 $88.94 18,273
2023-04-28 $87.79 $88.84 $87.79 $88.81 $88.81 20,509
2023-04-27 $86.45 $87.82 $86.31 $87.77 $87.77 296,492
2023-04-26 $86.98 $87.25 $86.30 $86.45 $86.45 13,320
2023-04-25 $88.48 $88.50 $87.11 $87.11 $87.11 15,258
2023-04-24 $88.88 $89.24 $88.51 $89.00 $89.00 13,315
2023-04-21 $89.34 $89.34 $88.20 $88.94 $88.94 33,712
2023-04-20 $88.81 $89.55 $88.81 $89.09 $89.09 34,770
2023-04-19 $89.53 $89.63 $88.99 $89.49 $89.49 48,092
2023-04-18 $90.11 $90.40 $89.56 $90.02 $90.02 8,508
2023-04-17 $89.40 $90.00 $89.20 $89.98 $89.98 44,352
2023-04-14 $89.49 $90.23 $88.94 $89.24 $89.24 16,035
2023-04-13 $89.49 $89.84 $89.05 $89.56 $89.56 37,207
2023-04-12 $91.04 $91.04 $88.99 $88.99 $88.99 13,556
2023-04-11 $89.37 $90.28 $89.37 $90.12 $90.12 11,917
2023-04-10 $87.15 $88.91 $87.15 $88.91 $88.91 10,905
2023-04-06 $87.56 $87.78 $87.15 $87.35 $87.35 9,469
2023-04-05 $88.17 $88.17 $87.13 $87.80 $87.80 16,564
2023-04-04 $90.88 $90.88 $88.09 $88.59 $88.59 66,272
2023-04-03 $90.83 $91.01 $89.77 $90.60 $90.60 23,321
2023-03-31 $89.41 $90.62 $89.40 $90.62 $90.62 11,195
2023-03-30 $89.46 $89.58 $88.52 $88.85 $88.85 6,970
2023-03-29 $88.38 $88.68 $87.95 $88.68 $88.68 11,252
2023-03-28 $86.99 $87.83 $86.99 $87.58 $87.58 8,654
2023-03-27 $87.16 $87.53 $86.17 $87.24 $87.24 19,715
2023-03-24 $84.99 $86.22 $84.55 $86.06 $86.06 23,873
2023-03-23 $86.62 $87.76 $84.87 $85.59 $85.59 47,146
2023-03-22 $88.48 $88.64 $86.41 $86.41 $86.41 13,854
2023-03-21 $87.65 $88.47 $87.65 $88.18 $88.18 9,273
2023-03-20 $85.63 $87.27 $85.63 $86.48 $86.48 29,758
2023-03-17 $86.36 $86.55 $85.25 $85.42 $85.15 14,498
2023-03-16 $85.35 $87.31 $84.80 $87.21 $86.94 14,178
2023-03-15 $86.08 $86.19 $84.58 $86.19 $85.92 20,092
2023-03-14 $89.07 $89.56 $87.72 $88.02 $87.75 24,055
2023-03-13 $87.61 $88.21 $86.54 $86.88 $86.61 67,786
2023-03-10 $91.37 $91.37 $88.50 $89.36 $89.08 33,773
2023-03-09 $94.23 $94.23 $91.70 $91.76 $91.47 28,042
2023-03-08 $94.11 $94.35 $93.38 $93.88 $93.59 17,292
2023-03-07 $95.08 $95.08 $93.73 $93.73 $93.44 9,493
2023-03-06 $96.59 $96.59 $94.71 $94.90 $94.60 14,721
2023-03-03 $95.79 $96.54 $95.22 $96.37 $96.07 8,039
2023-03-02 $93.99 $95.20 $93.77 $95.20 $94.90 6,324
2023-03-01 $93.73 $94.86 $93.73 $94.65 $94.36 53,000
2023-02-28 $94.55 $94.73 $94.01 $94.01 $93.72 16,356
2023-02-27 $94.76 $95.15 $94.00 $94.37 $94.08 23,747
2023-02-24 $93.54 $94.06 $92.53 $93.83 $93.54 21,709
2023-02-23 $94.71 $94.99 $93.55 $94.61 $94.31 9,576
2023-02-22 $95.03 $95.03 $93.80 $94.35 $94.06 23,566
2023-02-21 $95.91 $95.91 $93.87 $93.95 $93.65 40,835
2023-02-17 $97.23 $97.23 $95.95 $96.68 $96.38 17,831
2023-02-16 $96.18 $97.90 $96.18 $97.25 $96.95 47,832
2023-02-15 $95.98 $97.13 $95.72 $96.98 $96.67 14,551
2023-02-14 $96.01 $96.94 $95.48 $96.76 $96.46 30,399
2023-02-13 $95.33 $96.41 $95.28 $96.39 $96.09 15,053
2023-02-10 $94.77 $95.37 $94.43 $95.37 $95.07 25,263
2023-02-09 $96.99 $96.99 $94.60 $94.87 $94.57 75,808
2023-02-08 $97.95 $97.95 $95.83 $95.94 $95.64 31,138
2023-02-07 $98.65 $98.65 $95.58 $97.24 $96.93 48,130
2023-02-06 $98.94 $98.94 $96.24 $96.59 $96.29 105,175
2023-02-03 $99.16 $99.16 $97.60 $97.79 $97.79 62,644
2023-02-02 $97.59 $98.96 $97.36 $98.46 $98.46 56,279
2023-02-01 $95.48 $97.91 $95.07 $97.06 $97.06 19,198
2023-01-31 $93.53 $95.89 $93.53 $95.89 $95.89 29,473
2023-01-30 $93.47 $94.58 $93.36 $93.36 $93.36 12,398
2023-01-27 $93.99 $94.76 $93.95 $94.37 $94.37 21,318
2023-01-26 $94.14 $94.27 $93.09 $94.26 $94.26 18,565
2023-01-25 $92.63 $93.67 $92.41 $93.55 $93.55 30,025
2023-01-24 $93.85 $93.85 $92.81 $93.19 $93.19 13,429
2023-01-23 $92.95 $94.11 $92.95 $93.68 $93.68 32,880
2023-01-20 $91.00 $92.44 $91.00 $92.44 $92.44 34,320
2023-01-19 $90.86 $91.21 $90.07 $90.82 $90.82 8,593
2023-01-18 $93.02 $93.85 $91.51 $91.56 $91.56 31,344
2023-01-17 $92.78 $93.30 $92.44 $92.49 $92.49 10,831
2023-01-13 $91.58 $92.82 $91.58 $92.77 $92.77 8,479
2023-01-12 $91.91 $92.31 $91.15 $92.24 $92.24 11,027
2023-01-11 $90.85 $91.40 $90.57 $91.36 $91.36 41,215
2023-01-10 $88.96 $90.13 $88.96 $90.10 $90.10 11,428
2023-01-09 $89.21 $89.89 $88.85 $88.93 $88.93 8,303
2023-01-06 $87.38 $88.97 $87.34 $88.81 $88.81 16,783
2023-01-05 $85.60 $86.60 $85.60 $86.41 $86.41 34,608
2023-01-04 $85.90 $87.14 $85.78 $86.85 $86.85 11,755
2023-01-03 $86.34 $86.34 $84.91 $85.26 $85.26 42,116
2022-12-30 $85.49 $85.87 $85.25 $85.87 $85.87 14,795
2022-12-29 $85.91 $86.45 $85.65 $86.26 $86.26 9,914
2022-12-28 $86.39 $86.39 $84.24 $84.24 $84.24 15,104
2022-12-27 $86.17 $86.53 $85.78 $86.18 $86.18 5,243
2022-12-23 $87.75 $87.75 $85.07 $86.16 $86.16 10,988
2022-12-22 $87.16 $87.16 $83.82 $85.22 $85.22 11,987
2022-12-21 $85.65 $86.53 $85.64 $86.36 $86.36 39,814
2022-12-20 $83.98 $85.07 $83.98 $84.60 $84.60 13,393
2022-12-19 $86.04 $86.04 $84.01 $84.34 $84.34 13,672
2022-12-16 $87.80 $87.80 $85.13 $85.66 $85.43 14,578
2022-12-15 $87.83 $87.83 $86.31 $86.40 $86.40 14,373
2022-12-14 $89.80 $89.80 $88.18 $88.69 $88.69 18,985
2022-12-13 $90.75 $91.08 $88.52 $88.97 $88.97 8,844
2022-12-12 $87.56 $88.74 $87.55 $88.50 $88.50 16,764
2022-12-09 $88.26 $88.52 $87.44 $87.44 $87.44 19,285
2022-12-08 $89.15 $89.33 $88.45 $88.75 $88.75 8,564
2022-12-07 $88.57 $88.88 $87.98 $88.29 $88.29 38,308
2022-12-06 $89.20 $89.20 $87.58 $88.31 $88.31 6,494
2022-12-05 $90.90 $90.90 $88.80 $89.05 $89.05 10,407
2022-12-02 $90.06 $91.68 $90.06 $91.21 $91.21 25,179
2022-12-01 $91.99 $91.99 $91.04 $91.23 $91.23 44,071
2022-11-30 $89.51 $91.66 $88.87 $91.66 $91.66 9,476
2022-11-29 $89.47 $89.95 $89.47 $89.57 $89.57 5,481
2022-11-28 $89.92 $90.06 $89.08 $89.25 $89.25 7,690
2022-11-25 $90.38 $91.01 $90.38 $90.90 $90.90 5,809
2022-11-23 $90.13 $90.73 $90.13 $90.55 $90.55 6,966
2022-11-22 $89.28 $90.58 $89.28 $90.56 $90.56 14,194
2022-11-21 $88.49 $88.85 $88.12 $88.66 $88.66 4,704
2022-11-18 $89.19 $89.19 $88.04 $88.76 $88.76 10,996
2022-11-17 $87.09 $88.13 $86.95 $88.11 $88.11 7,974
2022-11-16 $89.02 $89.02 $88.12 $88.30 $88.30 7,847
2022-11-15 $90.11 $90.68 $89.48 $89.94 $89.94 16,493
2022-11-14 $88.94 $89.58 $88.53 $88.65 $88.65 9,808
2022-11-11 $88.45 $89.73 $88.45 $89.22 $89.22 14,149
2022-11-10 $86.38 $87.99 $86.38 $87.95 $87.95 9,912
2022-11-09 $84.25 $84.50 $83.06 $83.10 $83.10 4,382
2022-11-08 $84.99 $86.10 $84.40 $85.24 $85.24 16,805
2022-11-07 $84.39 $84.92 $83.51 $84.74 $84.74 9,421
2022-11-04 $83.67 $84.26 $82.44 $83.74 $83.74 11,641
2022-11-03 $81.19 $82.58 $80.83 $81.94 $81.94 10,034
2022-11-02 $84.99 $85.22 $82.37 $82.39 $82.39 93,819
2022-11-01 $85.12 $85.47 $84.40 $85.15 $85.15 15,050
2022-10-31 $84.45 $85.03 $84.05 $84.52 $84.52 16,433
2022-10-28 $84.04 $84.77 $82.94 $84.77 $84.77 6,500
2022-10-27 $83.60 $84.35 $83.22 $83.22 $83.22 11,592
2022-10-26 $82.96 $84.30 $82.50 $83.09 $83.09 20,608
2022-10-25 $80.97 $82.91 $80.97 $82.82 $82.82 14,395
2022-10-24 $80.60 $81.13 $80.18 $80.93 $80.93 10,707
2022-10-21 $78.24 $80.36 $78.23 $80.35 $80.35 13,665
2022-10-20 $79.36 $80.41 $78.22 $78.47 $78.47 16,153
2022-10-19 $80.09 $80.19 $78.47 $79.30 $79.30 20,472
2022-10-18 $81.38 $81.38 $80.04 $80.68 $80.68 9,820
2022-10-17 $79.01 $79.65 $78.86 $79.41 $79.41 15,238
2022-10-14 $80.10 $80.10 $77.20 $77.26 $77.26 12,589
2022-10-13 $75.91 $79.42 $75.91 $79.30 $79.30 16,953
2022-10-12 $77.83 $78.09 $77.29 $77.55 $77.55 18,938
2022-10-11 $77.35 $78.89 $76.84 $77.96 $77.96 20,210
2022-10-10 $78.07 $78.19 $77.33 $77.69 $77.69 30,167
2022-10-07 $78.75 $78.75 $77.36 $77.68 $77.68 12,519
2022-10-06 $79.70 $80.02 $79.28 $79.57 $79.57 9,675
2022-10-05 $79.66 $80.49 $78.87 $80.25 $80.25 27,866
2022-10-04 $78.57 $80.38 $78.57 $80.38 $80.38 22,772
2022-10-03 $75.24 $77.58 $75.24 $77.06 $77.06 10,500
2022-09-30 $75.02 $76.41 $74.40 $74.40 $74.40 22,740
2022-09-29 $76.16 $76.16 $74.55 $75.42 $75.42 28,581
2022-09-28 $75.47 $77.60 $75.47 $77.23 $77.23 86,334
2022-09-27 $75.72 $76.26 $74.22 $75.01 $75.01 63,086
2022-09-26 $75.84 $76.21 $74.60 $74.60 $74.60 15,684
2022-09-23 $76.77 $76.77 $74.91 $75.74 $75.74 13,661
2022-09-22 $78.67 $78.72 $77.81 $78.08 $78.08 15,742
2022-09-21 $81.14 $81.81 $79.68 $79.68 $79.68 269,678
2022-09-20 $81.53 $81.53 $80.15 $80.61 $80.61 7,870
2022-09-19 $79.93 $82.34 $79.93 $82.34 $82.34 7,785
2022-09-16 $81.11 $81.56 $80.57 $81.15 $80.89 7,878
2022-09-15 $82.89 $83.55 $82.13 $82.54 $82.27 7,538
2022-09-14 $83.16 $83.16 $81.93 $82.96 $82.69 250,502
2022-09-13 $85.13 $85.13 $83.28 $83.49 $83.22 5,741
2022-09-12 $87.69 $87.69 $86.96 $87.16 $86.88 3,587
2022-09-09 $85.31 $86.43 $85.31 $86.43 $86.15 8,229
2022-09-08 $83.39 $84.61 $83.17 $84.50 $84.50 9,907
2022-09-07 $81.65 $84.04 $81.65 $84.01 $84.01 5,249
2022-09-06 $82.07 $82.75 $81.50 $81.94 $81.94 18,039
2022-09-02 $84.19 $84.48 $82.39 $82.65 $82.65 7,527
2022-09-01 $83.07 $83.07 $82.11 $83.05 $83.05 6,386
2022-08-31 $85.24 $85.24 $83.95 $84.08 $84.08 4,474
2022-08-30 $86.36 $86.36 $84.51 $84.78 $84.78 13,838
2022-08-29 $86.06 $86.81 $85.72 $86.10 $86.10 7,461
2022-08-26 $89.49 $89.49 $86.45 $86.56 $86.56 307,421
2022-08-25 $88.71 $89.19 $88.48 $89.19 $89.19 3,794
2022-08-24 $87.21 $87.65 $87.18 $87.49 $87.49 3,627
2022-08-23 $87.65 $88.07 $87.18 $87.23 $87.23 2,985
2022-08-22 $87.00 $87.28 $86.82 $86.90 $86.90 2,392
2022-08-19 $88.90 $89.05 $88.90 $89.05 $89.05 1,826
2022-08-18 $89.90 $90.62 $89.90 $90.57 $90.57 4,090
2022-08-17 $90.54 $90.54 $89.49 $89.93 $89.93 3,291
2022-08-16 $90.02 $91.57 $90.02 $91.46 $91.46 4,079
2022-08-15 $89.50 $90.48 $89.49 $90.30 $90.30 42,717
2022-08-12 $89.66 $90.24 $89.66 $90.24 $90.24 2,003
2022-08-11 $89.24 $89.92 $88.88 $89.12 $89.12 50,710
2022-08-10 $87.75 $88.40 $87.70 $88.18 $88.18 2,267
2022-08-09 $86.70 $86.70 $85.61 $85.77 $85.77 2,412
2022-08-08 $87.69 $87.98 $87.00 $87.12 $87.12 2,823
2022-08-05 $86.46 $86.46 $85.75 $86.25 $86.25 4,309
2022-08-04 $86.74 $86.74 $86.10 $86.12 $86.12 2,234
2022-08-03 $86.57 $86.99 $85.82 $86.77 $86.77 6,516
2022-08-02 $86.57 $86.57 $85.65 $85.67 $85.67 4,855
2022-08-01 $85.93 $87.18 $85.93 $86.81 $86.81 8,904
2022-07-29 $85.46 $86.85 $85.46 $86.61 $86.61 3,098
2022-07-28 $84.22 $85.46 $83.49 $85.46 $85.46 3,628
2022-07-27 $82.87 $84.16 $82.44 $83.95 $83.95 9,771
2022-07-26 $82.82 $82.83 $82.11 $82.30 $82.30 4,578
2022-07-25 $83.09 $83.38 $82.79 $83.22 $83.22 11,646
2022-07-22 $83.74 $83.94 $82.41 $82.78 $82.78 8,809
2022-07-21 $82.72 $83.58 $82.15 $83.58 $83.58 7,676
2022-07-20 $82.28 $83.22 $81.93 $83.22 $83.22 48,839
2022-07-19 $80.85 $82.46 $80.85 $82.42 $82.42 12,226
2022-07-18 $80.25 $81.01 $79.40 $79.53 $79.53 12,120
2022-07-15 $78.19 $79.44 $78.19 $79.33 $79.33 9,708
2022-07-14 $77.55 $77.99 $76.89 $77.99 $77.99 18,288
2022-07-13 $78.26 $79.19 $77.91 $79.00 $79.00 13,302
2022-07-12 $79.54 $79.97 $78.77 $79.11 $79.11 3,459
2022-07-11 $79.33 $79.35 $78.80 $78.81 $78.81 4,991
2022-07-08 $79.77 $80.29 $79.07 $79.72 $79.72 21,958
2022-07-07 $79.14 $80.05 $79.14 $79.88 $79.88 5,479
2022-07-06 $78.50 $78.53 $77.13 $77.85 $77.85 9,186
2022-07-05 $77.45 $78.82 $76.51 $78.77 $78.77 13,447
2022-07-01 $78.06 $79.10 $77.16 $78.91 $78.91 18,853
2022-06-30 $77.90 $78.86 $77.04 $78.30 $78.30 15,694
2022-06-29 $80.05 $80.05 $78.53 $79.15 $79.15 33,517
2022-06-28 $82.11 $82.60 $79.85 $79.85 $79.85 19,061
2022-06-27 $81.43 $81.66 $80.61 $81.03 $81.03 17,588
2022-06-24 $78.77 $80.90 $78.77 $80.90 $80.90 5,829
2022-06-23 $78.23 $78.23 $76.80 $77.80 $77.80 14,634
2022-06-22 $77.63 $78.44 $77.20 $77.58 $77.58 19,081
2022-06-21 $78.17 $78.82 $77.67 $78.05 $78.05 5,317
2022-06-17 $77.59 $77.92 $76.50 $77.37 $77.08 53,830
2022-06-16 $79.37 $79.37 $76.57 $76.64 $76.36 24,775
2022-06-15 $81.35 $82.10 $80.14 $81.11 $80.81 109,490
2022-06-14 $80.75 $81.19 $79.62 $80.19 $79.89 113,042
2022-06-13 $82.29 $82.47 $80.15 $80.43 $80.13 16,731
2022-06-10 $85.31 $85.66 $84.45 $84.63 $84.31 17,443
2022-06-09 $88.09 $88.24 $87.19 $87.19 $86.86 4,235
2022-06-08 $89.86 $89.86 $88.50 $88.60 $88.27 6,989
2022-06-07 $88.49 $90.32 $88.41 $90.32 $89.98 14,794
2022-06-06 $88.78 $89.58 $88.78 $89.07 $88.74 12,650
2022-06-03 $88.32 $88.85 $88.23 $88.33 $88.00 255,813
2022-06-02 $87.57 $89.43 $87.57 $89.38 $89.05 23,246
2022-06-01 $88.46 $88.46 $86.39 $87.48 $87.15 20,022
2022-05-31 $88.57 $88.96 $87.68 $88.22 $87.89 20,029
2022-05-27 $87.76 $89.04 $87.76 $89.04 $88.71 6,120
2022-05-26 $85.52 $87.54 $85.52 $87.22 $86.89 3,229
2022-05-25 $82.38 $84.94 $82.38 $84.63 $84.31 21,031
2022-05-24 $82.70 $82.76 $81.32 $82.47 $82.16 261,215
2022-05-23 $83.84 $84.37 $82.98 $83.89 $83.58 38,943
2022-05-20 $83.76 $83.76 $81.23 $83.22 $82.91 10,715
2022-05-19 $82.80 $84.86 $82.80 $83.96 $83.65 24,526
2022-05-18 $86.45 $86.47 $83.58 $84.13 $83.82 21,861
2022-05-17 $86.47 $88.04 $86.40 $87.89 $87.56 10,838
2022-05-16 $85.60 $85.91 $84.55 $85.27 $84.95 7,295
2022-05-13 $84.17 $86.27 $84.17 $85.57 $85.25 203,100
2022-05-12 $81.83 $83.89 $81.66 $83.46 $83.15 35,948
2022-05-11 $84.41 $85.74 $82.39 $82.40 $82.09 44,183
2022-05-10 $86.09 $86.09 $83.10 $84.21 $83.89 20,649
2022-05-09 $85.74 $86.84 $84.76 $84.78 $84.46 17,397
2022-05-06 $87.65 $88.53 $86.29 $87.28 $86.95 23,259
2022-05-05 $90.30 $90.62 $87.37 $88.33 $87.99 20,989
2022-05-04 $88.90 $91.33 $88.30 $91.28 $90.94 16,827
2022-05-03 $87.64 $89.28 $87.64 $88.97 $88.64 14,043
2022-05-02 $86.93 $87.80 $85.67 $87.53 $87.20 16,008
2022-04-29 $89.47 $89.60 $86.78 $86.85 $86.53 7,101
2022-04-28 $88.09 $89.29 $86.89 $89.27 $88.94 5,929
2022-04-27 $87.47 $88.32 $86.65 $87.42 $87.09 28,792
2022-04-26 $88.86 $89.08 $87.27 $87.34 $87.01 7,431
2022-04-25 $87.32 $89.89 $87.04 $89.73 $89.39 12,990
2022-04-22 $91.31 $91.31 $89.02 $89.20 $88.87 8,646
2022-04-21 $94.12 $94.12 $91.74 $91.90 $91.56 44,356
2022-04-20 $93.14 $93.81 $93.14 $93.57 $93.22 7,703
2022-04-19 $91.88 $92.99 $91.88 $92.83 $92.48 8,265
2022-04-18 $90.47 $90.94 $90.03 $90.53 $90.20 25,090
2022-04-14 $91.11 $91.32 $90.43 $90.50 $90.16 24,569
2022-04-13 $89.86 $90.93 $89.63 $90.83 $90.49 10,310
2022-04-12 $90.83 $91.24 $88.90 $89.17 $88.84 23,175
2022-04-11 $89.19 $90.64 $89.10 $89.10 $88.77 4,417
2022-04-08 $88.95 $90.10 $88.81 $89.27 $88.93 19,845
2022-04-07 $88.21 $89.34 $87.79 $88.90 $88.57 8,170
2022-04-06 $89.10 $89.62 $88.84 $89.46 $89.13 12,375
2022-04-05 $92.20 $92.45 $90.38 $90.67 $90.33 6,651
2022-04-04 $92.71 $92.71 $91.92 $92.32 $91.97 8,176
2022-04-01 $93.02 $93.02 $91.67 $92.24 $91.89 13,144
2022-03-31 $93.63 $93.66 $92.18 $92.18 $91.84 7,840
2022-03-30 $95.14 $95.14 $93.27 $93.55 $93.20 11,615
2022-03-29 $93.76 $95.44 $93.76 $95.12 $94.77 14,867
2022-03-28 $93.35 $93.35 $92.15 $93.16 $92.81 13,961
2022-03-25 $93.02 $93.49 $92.81 $93.39 $93.04 6,475
2022-03-24 $92.40 $92.83 $92.05 $92.83 $92.48 6,693
2022-03-23 $92.65 $93.11 $91.91 $91.91 $91.57 14,553
2022-03-22 $93.62 $94.40 $93.17 $93.48 $93.13 19,274
2022-03-21 $93.73 $94.04 $92.49 $93.00 $92.66 35,454
2022-03-18 $92.30 $93.51 $91.88 $93.41 $92.83 31,711
2022-03-17 $91.94 $92.98 $91.79 $92.90 $92.33 6,646
2022-03-16 $91.17 $91.97 $89.80 $91.89 $91.32 7,212
2022-03-15 $88.12 $89.32 $88.11 $89.19 $88.64 23,351
2022-03-14 $89.07 $89.19 $87.41 $87.67 $87.13 30,113
2022-03-11 $89.39 $89.64 $88.18 $88.18 $87.63 9,299
2022-03-10 $88.22 $89.00 $87.42 $89.00 $88.44 9,043
2022-03-09 $88.26 $89.12 $88.05 $88.46 $87.91 4,905
2022-03-08 $85.54 $87.54 $84.81 $85.93 $85.39 29,747
2022-03-07 $89.09 $89.09 $85.30 $85.30 $84.77 51,469
2022-03-04 $90.05 $90.05 $88.63 $89.20 $88.65 4,532
2022-03-03 $92.40 $92.40 $90.81 $91.02 $90.46 8,458
2022-03-02 $89.47 $92.22 $89.47 $92.11 $91.54 13,314
2022-03-01 $90.68 $90.68 $88.34 $88.69 $88.14 11,985
2022-02-28 $89.91 $91.03 $89.85 $90.90 $90.34 18,833
2022-02-25 $89.21 $90.93 $88.36 $90.93 $90.37 15,349
2022-02-24 $85.05 $88.52 $85.05 $88.48 $87.93 27,826
2022-02-23 $89.51 $89.51 $87.36 $87.39 $86.84 11,100
2022-02-22 $90.22 $91.03 $88.46 $88.87 $88.32 11,289
2022-02-18 $91.67 $91.88 $90.42 $90.62 $90.06 5,169
2022-02-17 $92.04 $92.04 $90.90 $91.04 $90.47 5,925
2022-02-16 $91.70 $93.18 $91.70 $92.94 $92.36 17,094
2022-02-15 $90.41 $92.57 $90.41 $92.39 $91.82 9,517
2022-02-14 $90.52 $91.25 $89.60 $90.14 $89.59 20,734
2022-02-11 $91.65 $92.22 $90.02 $90.52 $89.96 15,984
2022-02-10 $92.84 $93.87 $91.61 $91.88 $91.31 9,429
2022-02-09 $92.71 $93.16 $92.71 $92.94 $92.36 8,955
2022-02-08 $89.29 $91.35 $89.29 $91.35 $90.78 9,819
2022-02-07 $88.95 $89.69 $88.80 $89.00 $88.45 13,049
2022-02-04 $89.05 $89.53 $87.68 $89.04 $88.49 19,543
2022-02-03 $90.59 $90.59 $89.06 $89.07 $88.52 26,694
2022-02-02 $90.86 $90.86 $89.87 $90.59 $90.03 7,805
2022-02-01 $89.65 $90.44 $88.52 $90.38 $89.82 24,878
2022-01-31 $87.08 $89.28 $86.88 $89.28 $88.73 18,460
2022-01-28 $86.21 $87.28 $84.83 $87.28 $86.73 19,478
2022-01-27 $89.04 $89.12 $85.93 $86.26 $85.73 22,060
2022-01-26 $89.52 $90.29 $86.75 $87.37 $86.83 63,321
2022-01-25 $88.57 $89.38 $86.87 $88.39 $87.84 39,087
2022-01-24 $86.72 $89.90 $85.64 $89.74 $89.18 34,704
2022-01-21 $88.82 $89.78 $87.56 $87.56 $87.02 38,690
2022-01-20 $91.93 $92.73 $89.53 $89.57 $89.01 14,814
2022-01-19 $93.16 $93.17 $91.41 $91.41 $90.84 17,147
2022-01-18 $93.62 $93.62 $92.55 $92.82 $92.24 14,756
2022-01-14 $93.59 $94.50 $93.28 $94.50 $93.92 48,394
2022-01-13 $95.52 $95.82 $94.62 $94.86 $94.27 34,666
2022-01-12 $94.74 $95.30 $93.95 $94.26 $93.68 11,139
2022-01-11 $93.46 $94.55 $92.95 $94.55 $93.96 10,850
2022-01-10 $93.64 $93.64 $92.21 $93.52 $92.94 8,137
2022-01-07 $94.85 $94.99 $93.64 $93.94 $93.36 13,761
2022-01-06 $94.34 $95.08 $93.74 $94.51 $93.93 5,368
2022-01-05 $96.30 $96.64 $94.32 $94.32 $93.74 20,449
2022-01-04 $95.28 $96.42 $95.28 $96.08 $95.49 9,016
2022-01-03 $94.87 $95.96 $94.63 $94.81 $94.22 13,780
2021-12-31 $94.48 $94.79 $94.34 $94.67 $94.08 3,162
2021-12-30 $95.01 $95.32 $94.33 $94.33 $93.75 6,990
2021-12-29 $95.03 $95.03 $94.10 $94.67 $94.08 5,897
2021-12-28 $94.20 $94.42 $94.03 $94.10 $93.52 22,731
2021-12-27 $92.32 $93.95 $92.32 $93.93 $93.35 5,620
2021-12-23 $92.46 $92.99 $92.40 $92.76 $92.18 14,009
2021-12-22 $90.94 $91.91 $90.64 $91.86 $91.29 124,696
2021-12-21 $89.12 $90.83 $89.12 $90.75 $90.19 22,274
2021-12-20 $88.32 $88.40 $87.07 $88.15 $87.60 89,270
2021-12-17 $90.14 $91.55 $89.78 $90.59 $89.83 10,136
2021-12-16 $92.29 $92.78 $90.80 $91.06 $90.29 11,198
2021-12-15 $91.17 $91.87 $90.08 $91.74 $90.97 11,404
2021-12-14 $90.81 $92.26 $90.81 $91.17 $90.40 13,770
2021-12-13 $92.38 $92.38 $91.02 $91.25 $90.48 7,495
2021-12-10 $92.89 $93.01 $92.10 $92.76 $91.97 16,296
2021-12-09 $93.23 $93.23 $92.59 $92.59 $91.81 7,056
2021-12-08 $93.74 $93.74 $93.32 $93.55 $92.76 7,866
2021-12-07 $93.10 $94.14 $93.10 $93.26 $92.47 6,322
2021-12-06 $91.19 $92.53 $91.19 $91.67 $90.90 28,936
2021-12-03 $90.32 $90.58 $89.08 $89.74 $88.99 11,136
2021-12-02 $88.76 $91.12 $88.76 $90.78 $90.02 43,846
2021-12-01 $90.82 $91.70 $88.20 $88.20 $87.46 9,843
2021-11-30 $91.82 $91.82 $89.13 $89.34 $88.59 17,354
2021-11-29 $93.47 $93.47 $91.68 $91.82 $91.05 10,098
2021-11-26 $92.83 $92.90 $91.30 $92.41 $91.63 6,464
2021-11-24 $95.02 $95.56 $95.02 $95.37 $94.57 8,587
2021-11-23 $96.12 $96.24 $95.54 $96.12 $95.31 4,306
2021-11-22 $95.11 $96.53 $95.11 $95.95 $95.14 17,226
2021-11-19 $94.96 $94.96 $94.52 $94.60 $93.80 9,835
2021-11-18 $95.68 $95.79 $95.31 $95.62 $94.81 5,368
2021-11-17 $96.15 $96.15 $95.24 $95.31 $94.51 5,482
2021-11-16 $96.87 $97.33 $96.40 $96.56 $95.75 9,990
2021-11-15 $97.06 $97.06 $96.31 $96.35 $95.53 9,865
2021-11-12 $96.42 $96.56 $96.03 $96.41 $95.60 7,403
2021-11-11 $95.92 $96.18 $95.42 $95.93 $95.12 8,053
2021-11-10 $96.05 $96.14 $94.93 $95.23 $94.42 11,968
2021-11-09 $96.06 $96.64 $95.60 $95.77 $94.96 10,663
2021-11-08 $96.80 $96.80 $95.89 $96.07 $95.26 10,421
2021-11-05 $95.47 $96.40 $95.47 $96.29 $95.48 6,351
2021-11-04 $95.27 $95.71 $94.42 $94.60 $93.80 9,176
2021-11-03 $93.49 $95.27 $93.49 $95.07 $94.27 24,414
2021-11-02 $92.98 $93.84 $92.70 $93.49 $92.70 13,766
2021-11-01 $91.75 $93.39 $91.75 $93.39 $92.60 11,722
2021-10-29 $91.52 $91.69 $90.97 $90.97 $90.20 3,246
2021-10-28 $90.61 $91.17 $90.61 $91.17 $90.41 9,407
2021-10-27 $91.05 $91.33 $89.95 $89.99 $89.23 18,080
2021-10-26 $92.57 $92.82 $91.64 $91.85 $91.08 11,039
2021-10-25 $92.52 $93.48 $92.45 $93.20 $92.42 9,581
2021-10-22 $92.54 $92.80 $92.04 $92.28 $91.51 26,219
2021-10-21 $91.83 $92.10 $91.42 $92.04 $91.26 9,526
2021-10-20 $90.82 $92.00 $90.82 $91.64 $90.87 11,836
2021-10-19 $91.06 $91.19 $90.59 $90.88 $90.11 14,681
2021-10-18 $90.54 $90.90 $90.47 $90.83 $90.07 9,691
2021-10-15 $91.37 $91.48 $90.72 $90.72 $89.96 11,780
2021-10-14 $89.78 $90.81 $89.64 $90.49 $89.73 13,652
2021-10-13 $89.01 $89.18 $88.11 $89.09 $88.34 11,374
2021-10-12 $88.85 $89.31 $88.70 $89.04 $88.29 93,980
2021-10-11 $89.57 $90.02 $88.58 $88.60 $87.85 35,643
2021-10-08 $89.79 $89.84 $89.18 $89.20 $88.45 5,666
2021-10-07 $89.55 $90.06 $89.30 $89.33 $88.58 8,133
2021-10-06 $87.92 $88.03 $86.86 $88.03 $87.29 6,425
2021-10-05 $89.09 $89.42 $88.32 $88.92 $88.17 14,222
2021-10-04 $89.22 $89.22 $88.25 $88.37 $87.62 14,675
2021-10-01 $87.42 $89.02 $86.59 $88.48 $87.74 57,917
2021-09-30 $89.31 $89.31 $87.24 $87.24 $86.50 56,978
2021-09-29 $88.90 $89.53 $88.84 $88.84 $88.09 20,354
2021-09-28 $90.04 $90.04 $89.00 $89.02 $88.27 17,265
2021-09-27 $89.76 $90.64 $89.76 $90.22 $89.46 8,133
2021-09-24 $88.52 $89.29 $88.52 $89.00 $88.25 24,189
2021-09-23 $87.94 $89.47 $87.94 $88.82 $88.07 5,814
2021-09-22 $86.76 $88.11 $86.76 $87.13 $86.40 60,047
2021-09-21 $86.39 $86.52 $85.73 $86.18 $85.45 9,987
2021-09-20 $86.17 $86.57 $85.25 $86.33 $85.60 50,026
2021-09-17 $89.22 $89.33 $88.13 $88.13 $87.11 39,150
2021-09-16 $89.21 $89.81 $88.75 $89.44 $88.41 14,587
2021-09-15 $87.84 $89.20 $87.84 $89.20 $88.17 18,094
2021-09-14 $89.50 $89.50 $87.74 $87.88 $86.87 11,369
2021-09-13 $89.32 $89.32 $88.71 $89.16 $88.13 8,807
2021-09-10 $89.66 $89.72 $88.51 $88.51 $87.49 15,281
2021-09-09 $89.55 $90.04 $89.20 $89.32 $88.29 5,477
2021-09-08 $89.90 $89.90 $89.23 $89.36 $88.33 5,649
2021-09-07 $91.33 $91.33 $90.04 $90.04 $89.01 7,260
2021-09-03 $91.35 $91.35 $91.04 $91.07 $90.02 9,386
2021-09-02 $91.35 $91.94 $91.35 $91.61 $90.55 7,757
2021-09-01 $91.54 $91.54 $90.87 $91.15 $90.10 11,825
2021-08-31 $91.78 $91.78 $91.09 $91.16 $90.11 3,732
2021-08-30 $91.68 $92.01 $91.52 $91.59 $90.54 10,649
2021-08-27 $90.64 $92.22 $90.64 $91.90 $90.84 8,847
2021-08-26 $90.89 $90.95 $90.19 $90.40 $89.36 4,218
2021-08-25 $90.58 $91.73 $90.58 $91.11 $90.06 4,691
2021-08-24 $89.83 $90.85 $89.83 $90.69 $89.64 14,654
2021-08-23 $89.58 $89.81 $89.20 $89.55 $88.52 17,120
2021-08-20 $88.12 $88.94 $88.12 $88.87 $87.85 80,538
2021-08-19 $87.98 $88.01 $87.54 $87.76 $86.75 6,715
2021-08-18 $89.84 $89.99 $88.65 $88.65 $87.63 3,821
2021-08-17 $89.94 $89.94 $88.67 $89.42 $88.39 9,594
2021-08-16 $90.30 $91.00 $90.13 $91.00 $89.95 6,154
2021-08-13 $91.19 $91.29 $90.92 $90.92 $89.87 11,226
2021-08-12 $90.97 $91.06 $90.60 $90.87 $89.82 10,057
2021-08-11 $90.56 $91.21 $90.25 $91.20 $90.15 8,821
2021-08-10 $89.62 $90.33 $89.24 $90.06 $89.02 8,016
2021-08-09 $89.25 $89.68 $88.81 $89.31 $88.28 11,726
2021-08-06 $89.54 $89.88 $89.38 $89.54 $88.51 15,534
2021-08-05 $88.50 $89.02 $88.50 $89.01 $87.98 11,600
2021-08-04 $88.80 $89.16 $88.32 $88.32 $87.30 14,434
2021-08-03 $89.07 $89.81 $87.98 $89.81 $88.78 22,207
2021-08-02 $89.79 $90.59 $88.67 $88.67 $87.65 70,832
2021-07-30 $88.84 $89.79 $88.84 $89.17 $88.14 7,769
2021-07-29 $88.52 $89.75 $88.52 $89.07 $88.04 15,487
2021-07-28 $87.79 $88.58 $86.65 $87.92 $86.91 17,056
2021-07-27 $87.13 $87.49 $86.52 $87.14 $86.14 12,923
2021-07-26 $87.42 $88.19 $87.37 $87.82 $86.81 13,897
2021-07-23 $86.85 $87.53 $86.42 $87.53 $86.52 13,371
2021-07-22 $87.24 $87.24 $86.19 $86.30 $85.31 14,920
2021-07-21 $86.57 $88.05 $86.57 $87.40 $86.39 29,090
2021-07-20 $83.79 $86.58 $83.79 $86.16 $85.17 83,619
2021-07-19 $83.56 $84.16 $83.03 $83.54 $82.58 30,882
2021-07-16 $87.34 $87.34 $85.31 $85.33 $84.35 10,010
2021-07-15 $86.56 $86.75 $86.01 $86.72 $85.72 43,003
2021-07-14 $88.20 $88.43 $86.94 $86.96 $85.96 13,411
2021-07-13 $88.57 $88.57 $87.35 $87.41 $86.40 12,062
2021-07-12 $88.05 $88.86 $87.78 $88.77 $87.75 21,269
2021-07-09 $87.39 $88.59 $87.31 $88.59 $87.57 21,714
2021-07-08 $85.60 $87.14 $85.17 $86.15 $85.16 9,527
2021-07-07 $87.09 $87.77 $86.50 $87.38 $86.37 92,513
2021-07-06 $88.71 $88.71 $86.53 $87.14 $86.14 89,706
2021-07-02 $89.56 $89.56 $88.69 $88.75 $87.73 10,598
2021-07-01 $88.74 $89.54 $88.74 $89.50 $88.47 50,129
2021-06-30 $88.00 $88.54 $87.88 $88.54 $87.52 16,140
2021-06-29 $88.63 $88.83 $87.96 $88.16 $87.14 14,002
2021-06-28 $89.40 $89.40 $88.02 $88.35 $87.33 20,082
2021-06-25 $88.89 $89.54 $88.89 $89.48 $88.45 7,186
2021-06-24 $88.48 $88.81 $87.91 $88.79 $87.77 21,921
2021-06-23 $88.09 $88.23 $87.68 $87.81 $86.80 12,724
2021-06-22 $87.49 $87.78 $86.79 $87.78 $86.77 7,636
2021-06-21 $85.90 $87.54 $85.90 $87.42 $86.41 8,505
2021-06-18 $86.23 $86.74 $85.42 $85.42 $84.27 12,349
2021-06-17 $88.96 $88.96 $86.82 $87.62 $86.44 9,995
2021-06-16 $89.64 $90.18 $89.13 $89.63 $88.43 6,866
2021-06-15 $90.50 $90.85 $89.75 $90.50 $89.29 7,024
2021-06-14 $91.65 $91.65 $90.07 $90.30 $89.09 9,673
2021-06-11 $91.56 $91.67 $91.16 $91.67 $90.44 7,498
2021-06-10 $91.55 $91.73 $90.72 $90.72 $89.50 189,872
2021-06-09 $92.19 $92.19 $91.10 $91.10 $89.88 8,526
2021-06-08 $91.00 $92.24 $90.65 $92.06 $90.82 10,949
2021-06-07 $91.72 $91.72 $90.84 $91.24 $90.02 12,415
2021-06-04 $91.67 $91.67 $90.95 $91.53 $90.30 10,779
2021-06-03 $90.76 $91.31 $90.33 $91.15 $89.93 14,838
2021-06-02 $92.21 $92.21 $91.27 $91.54 $90.31 16,155
2021-06-01 $91.27 $92.12 $91.27 $92.07 $90.83 47,845
2021-05-28 $91.93 $91.93 $90.73 $90.99 $89.77 6,755
2021-05-27 $91.38 $91.47 $91.26 $91.26 $90.04 5,353
2021-05-26 $89.90 $90.66 $89.78 $90.66 $89.44 8,034
2021-05-25 $90.34 $90.94 $89.41 $89.41 $88.21 10,077
2021-05-24 $90.24 $90.65 $89.80 $90.30 $89.09 25,473
2021-05-21 $90.54 $90.64 $89.66 $89.97 $88.76 16,479
2021-05-20 $89.15 $89.86 $89.15 $89.54 $88.34 5,933
2021-05-19 $89.00 $89.80 $88.44 $89.80 $88.60 14,121
2021-05-18 $92.45 $92.45 $90.79 $90.79 $89.57 13,147
2021-05-17 $91.76 $92.50 $91.01 $92.48 $91.24 23,691
2021-05-14 $90.58 $91.83 $90.58 $91.81 $90.57 20,717
2021-05-13 $89.04 $90.52 $89.04 $90.06 $88.85 13,563
2021-05-12 $91.00 $91.00 $88.29 $88.41 $87.22 26,453
2021-05-11 $91.75 $94.57 $90.21 $91.36 $90.13 40,282
2021-05-10 $93.19 $93.77 $92.07 $92.07 $90.83 278,128
2021-05-07 $92.00 $93.04 $91.85 $92.98 $91.73 165,493
2021-05-06 $91.19 $91.85 $90.39 $91.85 $90.62 17,272
2021-05-05 $92.05 $92.05 $90.28 $91.07 $89.85 63,000
2021-05-04 $89.78 $90.68 $89.62 $90.68 $89.46 18,004
2021-05-03 $91.00 $91.26 $90.25 $90.57 $89.35 18,035
2021-04-30 $90.37 $90.37 $89.38 $89.49 $88.29 10,001
2021-04-29 $91.93 $91.93 $90.32 $90.74 $89.53 23,211
2021-04-28 $90.74 $91.06 $90.22 $90.98 $89.76 20,207
2021-04-27 $90.76 $90.76 $90.02 $90.40 $89.19 17,013
2021-04-26 $90.78 $90.78 $89.90 $90.03 $88.82 25,261
2021-04-23 $88.18 $89.99 $88.18 $89.91 $88.70 16,373
2021-04-22 $89.23 $89.30 $88.20 $88.20 $87.02 9,719
2021-04-21 $87.46 $88.82 $87.46 $88.69 $87.50 28,682
2021-04-20 $88.31 $88.69 $86.65 $87.25 $86.08 8,901
2021-04-19 $89.37 $89.37 $88.30 $88.94 $87.75 17,312
2021-04-16 $89.29 $89.45 $88.77 $89.04 $87.85 15,302
2021-04-15 $88.09 $88.47 $87.82 $88.33 $87.14 38,792
2021-04-14 $87.86 $88.64 $87.86 $87.95 $86.77 8,995
2021-04-13 $87.45 $88.03 $86.81 $87.28 $86.11 14,639
2021-04-12 $87.31 $88.08 $87.31 $87.96 $86.78 114,973
2021-04-09 $87.44 $87.62 $86.85 $87.62 $86.44 10,967
2021-04-08 $87.02 $87.02 $85.90 $86.95 $85.79 21,402
2021-04-07 $87.73 $87.73 $86.48 $86.87 $85.70 191,785
2021-04-06 $87.63 $88.00 $87.06 $87.24 $86.07 88,114
2021-04-05 $90.65 $90.65 $86.76 $87.36 $86.19 138,153
2021-04-01 $89.61 $89.61 $85.67 $86.44 $85.28 143,183
2021-03-31 $88.77 $97.65 $85.69 $86.03 $84.88 68,604
2021-03-30 $85.25 $87.18 $84.73 $86.19 $85.03 15,588
2021-03-29 $85.94 $86.38 $84.43 $84.52 $83.39 61,140
2021-03-26 $86.32 $94.95 $84.13 $85.99 $84.84 16,744
2021-03-25 $81.64 $84.03 $80.89 $83.81 $82.69 12,549
2021-03-24 $83.26 $83.80 $81.69 $81.69 $80.59 12,028
2021-03-23 $84.63 $84.63 $81.53 $81.95 $80.85 9,448
2021-03-22 $85.16 $85.16 $84.29 $84.68 $83.54 12,656
2021-03-19 $87.91 $87.91 $84.69 $85.41 $84.09 11,810
2021-03-18 $87.23 $87.71 $85.25 $85.35 $84.03 317,149
2021-03-17 $86.35 $86.97 $85.34 $86.97 $85.63 9,652
2021-03-16 $85.97 $86.33 $85.55 $85.88 $84.56 4,786
2021-03-15 $85.83 $86.93 $85.75 $86.93 $85.59 9,425
2021-03-12 $85.33 $86.16 $85.33 $85.97 $84.65 21,492
2021-03-11 $84.17 $85.01 $84.17 $84.79 $83.48 9,150
2021-03-10 $83.33 $84.17 $83.22 $84.05 $82.76 7,336
2021-03-09 $83.32 $85.19 $82.30 $82.43 $81.16 29,047
2021-03-08 $81.65 $83.31 $81.65 $82.47 $81.20 9,645
2021-03-05 $79.42 $81.05 $77.87 $81.02 $79.77 11,598
2021-03-04 $80.20 $80.24 $77.91 $78.71 $77.50 11,582
2021-03-03 $80.31 $81.17 $80.15 $80.23 $78.99 14,029
2021-03-02 $80.64 $80.68 $79.94 $80.10 $78.87 10,460
2021-03-01 $79.67 $81.17 $79.67 $80.66 $79.42 15,579
2021-02-26 $78.93 $79.36 $78.17 $78.67 $77.46 6,207
2021-02-25 $81.04 $81.96 $78.87 $79.11 $77.89 15,271
2021-02-24 $79.45 $81.62 $79.45 $81.53 $80.27 19,861
2021-02-23 $78.63 $79.93 $78.25 $79.64 $78.41 8,883
2021-02-22 $78.47 $80.08 $78.47 $79.50 $78.28 3,700
2021-02-19 $77.64 $79.05 $77.64 $78.87 $77.66 4,645
2021-02-18 $78.00 $78.00 $77.22 $77.50 $76.31 22,359
2021-02-17 $77.78 $78.48 $77.78 $78.34 $77.13 6,973
2021-02-16 $78.94 $79.05 $78.46 $78.71 $77.49 4,593
2021-02-12 $77.88 $78.57 $77.88 $78.46 $77.25 13,123
2021-02-11 $78.54 $78.84 $77.61 $78.50 $77.29 13,252
2021-02-10 $78.78 $78.78 $77.64 $78.01 $76.81 14,805
2021-02-09 $78.07 $78.61 $78.00 $78.27 $77.06 5,597
2021-02-08 $77.73 $78.52 $77.35 $78.52 $77.31 20,546
2021-02-05 $76.56 $76.89 $76.17 $76.75 $75.57 8,073
2021-02-04 $75.20 $76.07 $75.19 $75.96 $74.79 6,565
2021-02-03 $74.52 $74.96 $74.12 $74.86 $73.70 13,263
2021-02-02 $74.91 $74.91 $73.82 $74.57 $73.42 13,678
2021-02-01 $72.91 $73.93 $72.39 $73.82 $72.68 21,710
2021-01-29 $74.05 $74.05 $72.09 $72.18 $71.07 27,461
2021-01-28 $74.13 $74.62 $73.81 $73.81 $72.67 11,881
2021-01-27 $74.81 $74.81 $73.65 $73.90 $72.76 14,576
2021-01-26 $76.44 $76.44 $75.14 $75.42 $74.26 14,976
2021-01-25 $76.04 $77.06 $75.36 $75.93 $74.76 122,294
2021-01-22 $75.39 $76.34 $75.29 $76.34 $75.16 5,583
2021-01-21 $76.63 $76.80 $76.07 $76.07 $74.90 29,794
2021-01-20 $76.08 $76.76 $76.08 $76.63 $75.45 39,882
2021-01-19 $76.32 $76.32 $75.34 $75.81 $74.65 13,205
2021-01-15 $75.23 $75.40 $74.45 $75.11 $73.95 10,404
2021-01-14 $75.77 $76.58 $75.77 $76.04 $74.87 10,465
2021-01-13 $75.57 $75.65 $75.11 $75.26 $74.10 6,588
2021-01-12 $75.43 $76.19 $75.21 $76.12 $74.95 10,439
2021-01-11 $73.67 $75.20 $73.67 $74.92 $73.76 22,060
2021-01-08 $75.17 $75.41 $74.05 $74.81 $73.66 327,502
2021-01-07 $75.47 $75.47 $74.75 $75.23 $74.07 18,418
2021-01-06 $72.27 $74.94 $72.27 $74.31 $73.17 7,167
2021-01-05 $69.37 $71.60 $69.37 $71.14 $70.04 42,534
2021-01-04 $71.11 $71.27 $69.33 $69.70 $68.63 121,651
2020-12-31 $71.30 $71.30 $70.50 $71.14 $70.04 4,583
2020-12-30 $70.22 $71.38 $70.22 $70.95 $69.86 5,360
2020-12-29 $70.99 $70.99 $70.00 $70.34 $69.26 23,006
2020-12-28 $71.70 $71.78 $71.10 $71.10 $70.01 3,986
2020-12-24 $71.10 $71.12 $70.75 $71.12 $70.03 2,673
2020-12-23 $70.89 $71.28 $70.62 $71.05 $69.95 5,321
2020-12-22 $70.21 $70.49 $70.00 $70.20 $69.11 5,186
2020-12-21 $69.84 $70.19 $68.94 $70.09 $69.01 10,579
2020-12-18 $71.10 $71.46 $70.57 $70.65 $69.41 5,893
2020-12-17 $70.93 $71.27 $70.84 $71.27 $70.02 5,952
2020-12-16 $71.03 $71.26 $70.49 $70.74 $69.50 47,904
2020-12-15 $69.52 $71.11 $69.52 $71.11 $69.86 9,798
2020-12-14 $70.51 $70.51 $69.21 $69.36 $68.14 39,063
2020-12-11 $69.91 $70.44 $69.46 $69.97 $68.75 4,005
2020-12-10 $70.10 $70.73 $70.07 $70.73 $69.48 8,467
2020-12-09 $71.30 $71.30 $70.25 $70.43 $69.19 6,553
2020-12-08 $70.28 $70.56 $70.25 $70.55 $69.32 11,592
2020-12-07 $70.18 $70.45 $69.90 $70.26 $69.03 2,551
2020-12-04 $69.10 $70.64 $69.10 $70.64 $69.40 4,722
2020-12-03 $68.50 $69.40 $68.50 $68.77 $67.57 19,867
2020-12-02 $67.48 $68.43 $67.48 $68.34 $67.14 7,726
2020-12-01 $68.20 $68.25 $67.70 $68.02 $66.82 5,073
2020-11-30 $67.84 $67.84 $66.53 $66.56 $65.39 11,834
2020-11-27 $68.35 $68.35 $67.96 $68.24 $67.04 7,768
2020-11-25 $69.11 $69.11 $68.01 $68.29 $67.09 6,547
2020-11-24 $67.79 $69.14 $67.65 $69.06 $67.85 15,841
2020-11-23 $66.33 $67.12 $66.20 $67.01 $65.83 10,247
2020-11-20 $65.18 $65.36 $64.95 $65.12 $63.98 4,281
2020-11-19 $64.63 $65.55 $64.63 $65.52 $64.37 8,090
2020-11-18 $66.07 $66.32 $65.10 $65.10 $63.96 4,079
2020-11-17 $64.44 $65.91 $64.44 $65.69 $64.54 6,575
2020-11-16 $64.83 $65.51 $64.75 $65.42 $64.28 92,842
2020-11-13 $62.85 $63.67 $62.85 $63.46 $62.35 4,701
2020-11-12 $63.02 $63.02 $61.61 $61.75 $60.66 2,182
2020-11-11 $62.99 $63.23 $62.83 $63.08 $61.97 4,847
2020-11-10 $63.13 $63.93 $63.13 $63.84 $62.72 2,499
2020-11-09 $62.42 $64.62 $62.42 $62.57 $61.47 7,197
2020-11-06 $59.80 $59.97 $59.35 $59.54 $58.50 4,703
2020-11-05 $59.84 $60.02 $59.70 $59.92 $58.86 4,973
2020-11-04 $58.17 $58.86 $57.95 $57.95 $56.93 1,763
2020-11-03 $58.37 $58.80 $58.25 $58.74 $57.71 5,936
2020-11-02 $56.53 $57.12 $56.51 $57.10 $56.09 3,039
2020-10-30 $55.48 $56.05 $55.23 $55.58 $54.61 9,770
2020-10-29 $54.96 $56.29 $54.96 $56.16 $55.17 2,440
2020-10-28 $56.17 $56.27 $55.36 $55.36 $54.39 9,204
2020-10-27 $58.21 $58.21 $57.12 $57.12 $56.12 6,645
2020-10-26 $58.64 $58.75 $57.60 $58.07 $57.05 11,052
2020-10-23 $59.86 $59.86 $59.34 $59.73 $58.68 2,257
2020-10-22 $58.73 $59.31 $58.55 $59.31 $58.27 4,665
2020-10-21 $58.77 $58.98 $58.49 $58.49 $57.47 4,998
2020-10-20 $58.82 $59.31 $58.64 $58.71 $57.68 6,145
2020-10-19 $59.24 $59.24 $58.25 $58.25 $57.23 4,764
2020-10-16 $58.88 $59.38 $58.88 $59.03 $57.99 9,038
2020-10-15 $58.01 $59.02 $58.01 $59.02 $57.99 2,443
2020-10-14 $58.15 $58.97 $58.15 $58.43 $57.41 3,978
2020-10-13 $58.84 $58.84 $58.41 $58.52 $57.49 10,328
2020-10-12 $59.15 $59.31 $58.91 $59.07 $58.03 3,025
2020-10-09 $59.08 $59.08 $58.62 $58.64 $57.61 3,858
2020-10-08 $58.24 $58.88 $58.24 $58.88 $57.85 6,730
2020-10-07 $57.53 $58.22 $57.53 $58.02 $57.00 9,314
2020-10-06 $57.23 $58.27 $56.57 $56.74 $55.75 5,211
2020-10-05 $56.03 $57.13 $56.03 $57.09 $56.09 5,643
2020-10-02 $53.70 $55.94 $53.70 $55.84 $54.86 8,908
2020-10-01 $53.98 $54.75 $53.98 $54.73 $53.77 12,298
2020-09-30 $53.62 $54.56 $53.62 $54.01 $53.06 13,029
2020-09-29 $53.80 $54.01 $53.33 $53.61 $52.66 7,305
2020-09-28 $53.34 $54.29 $53.34 $54.10 $53.15 10,240
2020-09-25 $52.25 $52.83 $52.20 $52.79 $51.86 13,138
2020-09-24 $51.89 $52.86 $51.52 $52.27 $51.36 10,174
2020-09-23 $54.10 $54.10 $52.23 $52.23 $51.31 3,078
2020-09-22 $53.89 $54.10 $53.19 $53.54 $52.60 11,648
2020-09-21 $53.16 $53.46 $52.93 $53.46 $52.53 5,636
2020-09-18 $56.39 $56.63 $55.44 $55.67 $54.55 7,169
2020-09-17 $55.22 $56.40 $55.22 $56.23 $55.10 4,723
2020-09-16 $56.06 $57.00 $56.06 $56.32 $55.18 6,674
2020-09-15 $56.27 $56.64 $55.96 $56.01 $54.88 7,089
2020-09-14 $55.73 $56.28 $55.67 $56.22 $55.09 2,336
2020-09-11 $54.87 $55.27 $54.55 $54.98 $53.87 6,950
2020-09-10 $55.90 $56.27 $54.96 $54.96 $53.85 2,928
2020-09-09 $55.37 $55.93 $55.12 $55.64 $54.52 5,997
2020-09-08 $55.11 $55.83 $54.98 $55.00 $53.89 7,470
2020-09-04 $56.93 $57.17 $55.31 $56.41 $55.27 6,683
2020-09-03 $57.59 $58.12 $56.17 $56.29 $55.15 12,352
2020-09-02 $57.11 $58.04 $57.08 $57.98 $56.81 6,057
2020-09-01 $56.19 $57.02 $56.19 $57.02 $55.87 5,498
2020-08-31 $57.20 $57.20 $56.62 $56.62 $55.48 24,345
2020-08-28 $56.96 $57.45 $56.91 $57.39 $56.23 4,969
2020-08-27 $56.89 $57.25 $56.72 $56.92 $55.77 17,221
2020-08-26 $56.74 $56.75 $56.39 $56.57 $55.43 5,038
2020-08-25 $57.09 $57.09 $56.27 $56.72 $55.58 3,404
2020-08-24 $55.98 $56.96 $55.95 $56.96 $55.81 3,967
2020-08-21 $55.65 $55.73 $55.54 $55.63 $54.51 6,677
2020-08-20 $55.63 $56.14 $55.63 $56.00 $54.87 3,310
2020-08-19 $56.50 $56.98 $56.49 $56.52 $55.38 25,836
2020-08-18 $56.55 $56.80 $56.48 $56.48 $55.34 5,047
2020-08-17 $57.17 $57.40 $57.17 $57.22 $56.07 5,245
2020-08-14 $57.09 $57.45 $57.09 $57.23 $56.07 3,868
2020-08-13 $57.25 $57.46 $57.04 $57.14 $55.99 6,797
2020-08-12 $57.96 $57.96 $57.27 $57.59 $56.43 5,498
2020-08-11 $58.29 $58.29 $57.20 $57.20 $56.04 5,517
2020-08-10 $55.89 $57.00 $55.89 $56.88 $55.74 5,573
2020-08-07 $54.82 $55.96 $54.82 $55.96 $54.83 5,527
2020-08-06 $55.31 $55.47 $54.99 $55.01 $53.90 12,780
2020-08-05 $54.86 $55.44 $54.86 $55.44 $54.32 6,739
2020-08-04 $54.10 $54.45 $53.91 $54.40 $53.30 8,726
2020-08-03 $53.63 $54.23 $53.49 $54.11 $53.02 3,750
2020-07-31 $53.76 $53.76 $52.73 $53.32 $52.24 10,524
2020-07-30 $53.89 $53.92 $53.14 $53.88 $52.80 6,500
2020-07-29 $53.94 $54.68 $53.94 $54.67 $53.56 8,542
2020-07-28 $53.78 $53.99 $53.48 $53.48 $52.41 4,588
2020-07-27 $53.29 $54.17 $53.29 $54.16 $53.07 9,390
2020-07-24 $53.95 $53.95 $53.66 $53.67 $52.58 4,109
2020-07-23 $53.84 $54.63 $53.84 $54.20 $53.10 10,382
2020-07-22 $53.53 $54.02 $53.53 $54.02 $52.93 3,957
2020-07-21 $53.40 $53.85 $53.40 $53.52 $52.44 4,273
2020-07-20 $52.54 $52.54 $52.29 $52.36 $51.30 4,353
2020-07-17 $53.63 $53.63 $53.10 $53.14 $52.07 6,187
2020-07-16 $52.31 $53.54 $52.31 $53.28 $52.21 7,273
2020-07-15 $51.46 $53.54 $51.46 $53.36 $52.28 22,800
2020-07-14 $50.24 $51.41 $50.15 $51.41 $50.37 14,188
2020-07-13 $51.03 $51.70 $50.55 $50.55 $49.53 22,033
2020-07-10 $49.52 $50.68 $49.52 $50.68 $49.66 5,560
2020-07-09 $50.31 $50.31 $49.05 $49.46 $48.46 6,332
2020-07-08 $50.31 $50.97 $49.98 $50.64 $49.62 21,451
2020-07-07 $51.00 $51.26 $50.39 $50.39 $49.37 11,639
2020-07-06 $51.97 $52.22 $51.15 $51.55 $50.51 5,751
2020-07-02 $51.21 $51.30 $50.84 $50.84 $49.81 9,471
2020-07-01 $51.72 $51.84 $50.42 $50.49 $49.47 12,600
2020-06-30 $50.90 $51.46 $50.56 $51.46 $50.42 8,260
2020-06-29 $50.27 $51.02 $50.27 $50.90 $49.87 9,187
2020-06-26 $50.19 $50.19 $49.07 $49.25 $48.26 10,524
2020-06-25 $49.65 $50.47 $49.54 $50.47 $49.45 10,995
2020-06-24 $51.55 $51.55 $49.66 $50.13 $49.12 9,816
2020-06-23 $52.82 $52.82 $52.01 $52.26 $51.21 42,413
2020-06-22 $51.79 $52.24 $51.19 $52.16 $51.11 10,534
2020-06-19 $53.12 $53.12 $52.00 $52.26 $51.04 10,705
2020-06-18 $52.07 $53.13 $51.69 $52.39 $51.17 17,972
2020-06-17 $53.02 $53.22 $52.43 $52.63 $51.40 7,688
2020-06-16 $54.69 $54.69 $52.84 $53.47 $52.22 18,335
2020-06-15 $49.46 $52.41 $49.46 $52.29 $51.07 20,059
2020-06-12 $51.72 $52.54 $50.17 $51.61 $50.41 31,277
2020-06-11 $52.23 $52.23 $49.99 $49.99 $48.82 12,123
2020-06-10 $56.42 $56.42 $54.57 $54.71 $53.43 3,812
2020-06-09 $56.77 $56.95 $56.32 $56.54 $55.22 14,887
2020-06-08 $57.91 $58.08 $57.44 $58.01 $56.66 18,838
2020-06-05 $57.49 $57.65 $56.65 $56.79 $55.47 22,030
2020-06-04 $53.92 $54.75 $53.92 $54.64 $53.37 25,262
2020-06-03 $53.31 $54.58 $53.31 $54.24 $52.98 21,503
2020-06-02 $52.28 $52.92 $52.28 $52.72 $51.49 18,350
2020-06-01 $51.38 $52.38 $51.38 $52.06 $50.85 11,958
2020-05-29 $51.26 $51.50 $50.82 $51.22 $50.03 18,850
2020-05-28 $53.59 $53.59 $51.80 $51.80 $50.59 18,502
2020-05-27 $52.71 $52.90 $51.37 $52.90 $51.67 13,094
2020-05-26 $51.23 $51.64 $51.01 $51.18 $49.99 14,868
2020-05-22 $49.08 $49.19 $48.55 $49.18 $48.03 12,657
2020-05-21 $48.69 $49.37 $48.62 $49.24 $48.09 69,304
2020-05-20 $48.18 $49.00 $48.18 $48.77 $47.63 18,002
2020-05-19 $48.19 $48.88 $47.60 $47.60 $46.49 52,267
2020-05-18 $47.84 $48.62 $47.53 $48.29 $47.16 51,376
2020-05-15 $44.13 $45.37 $44.11 $45.18 $44.13 29,171
2020-05-14 $43.20 $44.77 $42.45 $44.77 $43.73 29,454
2020-05-13 $45.69 $45.74 $43.68 $44.23 $43.20 37,789
2020-05-12 $47.92 $48.17 $46.02 $46.02 $44.95 33,276
2020-05-11 $47.69 $48.17 $47.35 $47.79 $46.68 69,417
2020-05-08 $46.99 $48.42 $46.99 $48.42 $47.29 36,824
2020-05-07 $46.40 $46.88 $46.29 $46.37 $45.29 55,959
2020-05-06 $46.33 $46.49 $45.51 $45.62 $44.56 34,757
2020-05-05 $47.23 $47.70 $46.14 $46.32 $45.24 45,692
2020-05-04 $45.23 $46.13 $45.23 $46.06 $44.99 45,817
2020-05-01 $46.35 $46.81 $45.57 $46.07 $45.00 15,517
2020-04-30 $48.24 $48.50 $47.59 $47.70 $46.59 120,418
2020-04-29 $48.56 $49.57 $48.09 $49.28 $48.13 114,344
2020-04-28 $47.38 $47.85 $46.66 $47.05 $45.95 140,735
2020-04-27 $44.99 $46.74 $44.78 $46.42 $45.34 145,492
2020-04-24 $43.83 $44.62 $43.67 $44.43 $43.39 11,640
2020-04-23 $43.41 $44.34 $43.41 $43.72 $42.70 19,793
2020-04-22 $43.35 $43.35 $42.75 $42.75 $41.75 36,837
2020-04-21 $43.00 $43.31 $42.41 $42.76 $41.76 61,671
2020-04-20 $43.98 $44.55 $43.35 $43.58 $42.56 22,537
2020-04-17 $44.61 $44.96 $44.09 $44.77 $43.73 35,306
2020-04-16 $43.11 $43.11 $42.13 $43.01 $42.01 19,665
2020-04-15 $42.95 $43.48 $42.72 $42.76 $41.76 20,118
2020-04-14 $45.07 $45.63 $44.74 $44.93 $43.88 38,097
2020-04-13 $45.13 $45.13 $43.68 $44.25 $43.22 38,935
2020-04-09 $45.12 $46.46 $44.94 $45.80 $44.73 49,796
2020-04-08 $42.27 $44.40 $42.21 $43.72 $42.70 30,311
2020-04-07 $42.93 $43.82 $41.76 $41.98 $41.00 91,740
2020-04-06 $39.23 $41.15 $39.23 $41.06 $40.10 44,769
2020-04-03 $38.61 $39.05 $37.46 $37.88 $37.00 39,144
2020-04-02 $38.76 $39.94 $38.00 $39.19 $38.28 114,667
2020-04-01 $38.05 $40.00 $38.05 $39.06 $38.15 80,659
2020-03-31 $41.86 $41.86 $40.59 $41.10 $40.14 66,792
2020-03-30 $40.43 $41.48 $39.75 $41.48 $40.51 67,746
2020-03-27 $40.06 $41.35 $40.06 $40.60 $39.65 175,366
2020-03-26 $40.56 $42.86 $40.56 $42.15 $41.17 125,023
2020-03-25 $39.07 $41.84 $38.14 $40.45 $39.51 164,535
2020-03-24 $37.10 $38.98 $36.35 $38.98 $38.07 155,857
2020-03-23 $35.93 $36.00 $33.81 $35.18 $34.36 110,508
2020-03-20 $39.36 $39.92 $35.99 $36.71 $35.64 40,984
2020-03-19 $35.47 $38.67 $34.80 $37.62 $36.52 57,652
2020-03-18 $36.64 $38.45 $33.96 $35.65 $34.61 78,808
2020-03-17 $39.79 $40.85 $38.41 $40.56 $39.37 51,379
2020-03-16 $40.14 $45.63 $38.60 $38.65 $37.52 106,791
2020-03-13 $43.57 $44.71 $41.14 $44.60 $43.29 139,520
2020-03-12 $42.82 $44.66 $40.40 $41.88 $40.65 75,970
2020-03-11 $48.68 $48.88 $46.08 $46.71 $45.34 50,730
2020-03-10 $49.49 $50.12 $47.33 $49.93 $48.47 41,099
2020-03-09 $48.74 $50.03 $43.45 $48.06 $46.65 57,155
2020-03-06 $52.61 $53.58 $52.18 $53.27 $51.71 25,263
2020-03-05 $55.00 $55.20 $53.67 $54.04 $52.46 14,726
2020-03-04 $56.09 $56.62 $55.38 $56.62 $54.96 41,727
2020-03-03 $56.00 $56.82 $54.51 $54.86 $53.25 140,527
2020-03-02 $55.06 $56.21 $53.86 $56.20 $54.56 16,869
2020-02-28 $53.68 $55.00 $53.10 $54.67 $53.07 44,765
2020-02-27 $56.25 $57.49 $55.37 $55.46 $53.84 24,981
2020-02-26 $59.47 $59.47 $57.62 $57.62 $55.93 15,928
2020-02-25 $61.30 $61.30 $58.76 $58.93 $57.21 33,048
2020-02-24 $61.00 $61.71 $61.00 $61.36 $59.56 6,471
2020-02-21 $63.46 $63.84 $63.46 $63.65 $61.79 12,610
2020-02-20 $64.01 $64.38 $63.81 $64.35 $62.47 7,077
2020-02-19 $63.62 $64.23 $63.62 $64.07 $62.19 5,661
2020-02-18 $63.73 $63.78 $63.38 $63.68 $61.82 4,067
2020-02-14 $64.30 $64.34 $63.97 $64.11 $62.23 11,095
2020-02-13 $64.06 $64.42 $64.06 $64.36 $62.48 9,585
2020-02-12 $64.33 $64.48 $64.15 $64.42 $62.53 3,608
2020-02-11 $63.39 $64.06 $63.39 $63.83 $61.96 9,267
2020-02-10 $62.91 $63.14 $62.91 $63.13 $61.28 2,956
2020-02-07 $63.53 $63.53 $62.89 $63.05 $61.20 7,895
2020-02-06 $64.12 $64.12 $63.75 $63.76 $61.89 4,309
2020-02-05 $63.48 $64.28 $63.48 $64.22 $62.34 5,732
2020-02-04 $63.43 $63.43 $63.07 $63.07 $61.22 6,249
2020-02-03 $61.82 $62.53 $61.82 $62.33 $60.51 4,770
2020-01-31 $62.41 $62.58 $61.79 $61.79 $59.98 4,063
2020-01-30 $62.55 $63.01 $62.31 $63.01 $61.16 2,358
2020-01-29 $63.61 $63.61 $63.11 $63.11 $61.26 3,569
2020-01-28 $63.32 $63.55 $63.17 $63.45 $61.59 5,249
2020-01-27 $62.61 $63.09 $62.43 $62.83 $60.99 5,871
2020-01-24 $64.29 $64.29 $63.62 $63.96 $62.09 10,195
2020-01-23 $64.48 $64.92 $63.91 $64.82 $62.92 10,712
2020-01-22 $65.06 $65.06 $64.70 $64.77 $62.87 2,541
2020-01-21 $65.30 $65.30 $64.74 $64.80 $62.90 5,488
2020-01-17 $65.80 $65.83 $65.43 $65.56 $63.64 8,428
2020-01-16 $65.41 $65.85 $65.41 $65.78 $63.85 5,251
2020-01-15 $65.34 $65.34 $64.79 $65.04 $63.14 7,382
2020-01-14 $64.78 $65.35 $64.78 $65.10 $63.19 6,836
2020-01-13 $64.28 $64.86 $64.28 $64.85 $62.95 8,063
2020-01-10 $64.32 $64.68 $64.27 $64.34 $62.46 9,605
2020-01-09 $64.39 $64.54 $64.32 $64.46 $62.57 7,811
2020-01-08 $64.14 $64.67 $64.14 $64.45 $62.56 14,345
2020-01-07 $63.97 $64.58 $63.97 $64.47 $62.58 11,706
2020-01-06 $63.97 $64.50 $63.97 $64.43 $62.54 9,121
2020-01-03 $64.43 $64.65 $64.27 $64.50 $62.61 10,011
2020-01-02 $65.36 $65.36 $64.57 $65.03 $63.13 13,496
2019-12-31 $65.07 $65.25 $64.55 $64.95 $63.05 11,513
2019-12-30 $64.97 $65.20 $64.75 $64.87 $62.97 6,290
2019-12-27 $65.59 $65.59 $64.89 $64.92 $63.02 5,247
2019-12-26 $65.21 $65.28 $65.13 $65.22 $63.31 1,724
2019-12-24 $65.15 $65.26 $65.12 $65.12 $63.21 3,452
2019-12-23 $65.13 $65.28 $65.04 $65.27 $63.36 4,390
2019-12-20 $65.29 $65.77 $65.29 $65.47 $63.31 12,857
2019-12-19 $65.11 $65.39 $65.11 $65.29 $63.14 12,669
2019-12-18 $65.38 $65.38 $65.04 $65.22 $63.07 9,369
2019-12-17 $64.78 $65.21 $64.78 $65.17 $63.02 5,835
2019-12-16 $64.86 $65.07 $64.73 $64.73 $62.60 5,745
2019-12-13 $64.82 $64.86 $64.23 $64.32 $62.20 2,514
2019-12-12 $64.38 $65.03 $64.38 $65.03 $62.89 10,191
2019-12-11 $64.09 $64.09 $63.90 $64.07 $61.96 17,264
2019-12-10 $63.75 $63.95 $63.75 $63.87 $61.77 9,334
2019-12-09 $63.62 $64.23 $63.62 $63.91 $61.80 8,024
2019-12-06 $63.95 $64.32 $63.94 $64.11 $62.00 4,205
2019-12-05 $63.02 $63.44 $63.02 $63.27 $61.19 26,019
2019-12-04 $62.64 $63.37 $62.64 $63.05 $60.97 6,205
2019-12-03 $62.15 $62.55 $62.07 $62.52 $60.46 14,022
2019-12-02 $63.39 $63.57 $63.13 $63.13 $61.05 15,196
2019-11-29 $63.71 $63.95 $63.38 $63.38 $61.29 4,685
2019-11-27 $63.55 $63.90 $63.55 $63.90 $61.80 4,073
2019-11-26 $63.27 $63.68 $63.13 $63.51 $61.42 7,443
2019-11-25 $62.75 $63.43 $62.72 $63.34 $61.25 5,873
2019-11-22 $62.60 $62.61 $62.34 $62.52 $60.46 3,720
2019-11-21 $62.42 $62.50 $62.16 $62.24 $60.19 8,194
2019-11-20 $62.77 $62.87 $62.13 $62.44 $60.38 12,002
2019-11-19 $63.17 $63.20 $62.76 $62.93 $60.86 5,343
2019-11-18 $62.95 $63.07 $62.89 $63.00 $60.92 8,075
2019-11-15 $63.25 $63.35 $63.21 $63.23 $61.15 2,812
2019-11-14 $62.97 $63.01 $62.78 $62.89 $60.82 16,794
2019-11-13 $62.62 $63.00 $62.62 $62.78 $60.71 9,174
2019-11-12 $63.08 $63.40 $62.93 $62.97 $60.90 5,297
2019-11-11 $63.00 $63.26 $63.00 $63.11 $61.03 3,528
2019-11-08 $62.89 $63.33 $62.89 $63.33 $61.24 8,325
2019-11-07 $63.43 $63.73 $63.07 $63.15 $61.07 10,766
2019-11-06 $63.07 $63.12 $62.74 $62.88 $60.81 16,294
2019-11-05 $63.10 $63.69 $63.10 $63.34 $61.25 17,247
2019-11-04 $62.64 $63.04 $62.64 $63.04 $60.96 17,755
2019-11-01 $61.43 $62.36 $61.43 $62.30 $60.25 19,740
2019-10-31 $61.37 $61.37 $60.79 $61.09 $59.08 26,728
2019-10-30 $61.68 $61.68 $61.26 $61.60 $59.57 15,811
2019-10-29 $61.49 $62.13 $61.49 $61.89 $59.85 15,009
2019-10-28 $61.61 $62.20 $61.61 $61.82 $59.78 61,729
2019-10-25 $60.47 $61.49 $60.47 $61.35 $59.33 5,754
2019-10-24 $60.99 $60.99 $60.41 $60.81 $58.81 7,841
2019-10-23 $60.66 $60.92 $60.63 $60.82 $58.82 11,908
2019-10-22 $60.40 $61.10 $60.36 $60.83 $58.83 13,125
2019-10-21 $60.49 $60.95 $60.49 $60.62 $58.62 14,113
2019-10-18 $59.87 $60.35 $59.87 $60.07 $58.09 6,952
2019-10-17 $59.66 $60.29 $59.66 $60.21 $58.23 14,657
2019-10-16 $59.26 $60.03 $59.26 $59.70 $57.73 18,282
2019-10-15 $58.81 $59.76 $58.81 $59.49 $57.53 5,225
2019-10-14 $58.73 $58.88 $58.46 $58.80 $56.86 14,674
2019-10-11 $58.16 $59.48 $58.16 $59.02 $57.08 19,611
2019-10-10 $57.13 $57.93 $57.13 $57.65 $55.75 16,690
2019-10-09 $57.00 $57.22 $56.84 $57.07 $55.19 16,942
2019-10-08 $56.83 $57.19 $56.68 $56.68 $54.81 12,681
2019-10-07 $57.65 $58.16 $57.49 $57.76 $55.86 11,372
2019-10-04 $57.45 $57.96 $57.40 $57.96 $56.05 7,291
2019-10-03 $56.98 $57.43 $56.38 $57.43 $55.54 5,693
2019-10-02 $57.38 $57.57 $56.93 $57.29 $55.40 13,425
2019-10-01 $59.64 $60.18 $58.27 $58.32 $56.40 6,573
2019-09-30 $59.18 $59.65 $59.05 $59.54 $57.58 8,851
2019-09-27 $59.59 $59.59 $58.72 $58.83 $56.89 6,842
2019-09-26 $59.32 $59.34 $58.84 $59.15 $57.20 6,523
2019-09-25 $58.27 $59.64 $58.27 $59.55 $57.59 13,016
2019-09-24 $59.21 $59.21 $58.43 $58.52 $56.59 5,855
2019-09-23 $58.82 $59.64 $58.82 $59.41 $57.45 5,355
2019-09-20 $59.94 $60.03 $59.35 $59.45 $57.30 7,389
2019-09-19 $59.95 $60.20 $59.71 $59.72 $57.56 13,180
2019-09-18 $60.11 $60.15 $59.38 $59.89 $57.72 7,832
2019-09-17 $60.49 $60.49 $60.11 $60.40 $58.22 13,565
2019-09-16 $60.90 $61.06 $60.85 $60.92 $58.72 8,047
2019-09-13 $61.10 $61.20 $60.83 $60.84 $58.64 7,885
2019-09-12 $61.10 $61.10 $60.29 $60.88 $58.68 40,246
2019-09-11 $60.18 $61.10 $59.99 $61.09 $58.88 11,106
2019-09-10 $58.97 $60.11 $58.97 $60.11 $57.94 12,006
2019-09-09 $58.32 $59.25 $58.21 $59.25 $57.11 34,646
2019-09-06 $57.75 $58.25 $57.75 $57.92 $55.82 7,114
2019-09-05 $57.11 $58.10 $57.11 $57.99 $55.89 8,871
2019-09-04 $56.36 $56.44 $56.08 $56.44 $54.40 16,542
2019-09-03 $55.76 $55.79 $55.17 $55.50 $53.49 26,329
2019-08-30 $56.52 $56.74 $56.24 $56.43 $54.39 15,740
2019-08-29 $55.21 $56.41 $55.21 $56.27 $54.23 56,740
2019-08-28 $53.99 $55.10 $53.89 $54.98 $52.99 6,526
2019-08-27 $55.40 $55.40 $54.23 $54.23 $52.27 25,183
2019-08-26 $55.18 $55.18 $54.82 $55.12 $53.13 8,914
2019-08-23 $56.01 $56.45 $54.66 $54.70 $52.72 24,785
2019-08-22 $56.82 $56.95 $56.39 $56.51 $54.47 31,259
2019-08-21 $56.44 $56.67 $56.43 $56.43 $54.39 22,013
2019-08-20 $56.38 $56.38 $56.00 $56.00 $53.97 8,386
2019-08-19 $56.51 $56.78 $56.51 $56.54 $54.49 8,348
2019-08-16 $54.48 $55.77 $54.48 $55.71 $53.69 7,539
2019-08-15 $54.83 $54.84 $54.08 $54.37 $52.40 21,947
2019-08-14 $55.91 $55.91 $54.80 $54.93 $52.94 27,609
2019-08-13 $56.09 $57.58 $56.09 $56.82 $54.76 9,473
2019-08-12 $56.45 $56.45 $56.06 $56.11 $54.08 7,154
2019-08-09 $57.96 $57.96 $57.01 $57.04 $54.98 6,373
2019-08-08 $57.04 $58.07 $57.04 $58.07 $55.97 5,719
2019-08-07 $56.09 $56.94 $56.00 $56.94 $54.88 8,568
2019-08-06 $56.62 $57.10 $56.36 $57.02 $54.96 10,974
2019-08-05 $57.10 $57.10 $56.08 $56.55 $54.50 10,133
2019-08-02 $58.64 $58.75 $57.85 $58.19 $56.09 8,025
2019-08-01 $60.80 $61.04 $59.00 $59.24 $57.10 8,068
2019-07-31 $61.73 $61.83 $60.59 $60.97 $58.76 7,812
2019-07-30 $60.25 $61.47 $60.25 $61.47 $59.25 20,273
2019-07-29 $61.31 $61.64 $61.07 $61.26 $59.04 6,586
2019-07-26 $60.76 $61.71 $60.76 $61.61 $59.38 6,408
2019-07-25 $61.60 $61.60 $60.85 $60.93 $58.73 11,789
2019-07-24 $60.36 $61.63 $60.36 $61.63 $59.40 9,314
2019-07-23 $59.92 $60.54 $59.92 $60.51 $58.32 7,482
2019-07-22 $59.74 $60.33 $59.68 $59.68 $57.52 4,934
2019-07-19 $59.82 $60.29 $59.82 $59.95 $57.78 16,515
2019-07-18 $59.87 $59.87 $59.53 $59.72 $57.56 17,050
2019-07-17 $60.48 $60.48 $59.75 $59.75 $57.59 21,798
2019-07-16 $60.14 $60.75 $60.14 $60.58 $58.39 7,657
2019-07-15 $60.80 $60.80 $60.07 $60.38 $58.20 12,572
2019-07-12 $59.60 $60.70 $59.60 $60.60 $58.41 9,305
2019-07-11 $60.09 $60.09 $59.49 $59.69 $57.53 9,796
2019-07-10 $60.27 $60.52 $59.82 $60.02 $57.85 5,350
2019-07-09 $59.92 $59.96 $59.80 $59.96 $57.79 6,306
2019-07-08 $60.66 $60.66 $60.10 $60.17 $57.99 5,688
2019-07-05 $60.20 $60.91 $60.20 $60.91 $58.71 2,932
2019-07-03 $60.53 $60.83 $60.53 $60.81 $58.61 3,376
2019-07-02 $60.54 $60.60 $60.18 $60.35 $58.17 5,243
2019-07-01 $62.00 $62.03 $60.92 $60.99 $58.78 3,725
2019-06-28 $60.19 $61.00 $60.19 $60.93 $58.73 6,238
2019-06-27 $59.57 $60.06 $59.57 $60.06 $57.89 4,852
2019-06-26 $59.35 $59.52 $59.32 $59.35 $57.20 16,391
2019-06-25 $59.16 $59.21 $58.88 $58.96 $56.83 7,888
2019-06-24 $59.71 $59.77 $59.13 $59.13 $56.99 13,739
2019-06-21 $59.95 $60.08 $59.69 $59.85 $57.53 18,507
2019-06-20 $60.31 $60.39 $59.73 $60.13 $57.80 11,885
2019-06-19 $59.37 $59.71 $59.37 $59.64 $57.33 10,370
2019-06-18 $59.08 $59.80 $59.08 $59.37 $57.07 10,613
2019-06-17 $58.65 $58.84 $58.57 $58.57 $56.30 7,610
2019-06-14 $58.72 $58.72 $58.43 $58.55 $56.28 12,570
2019-06-13 $58.48 $59.04 $58.48 $58.94 $56.65 14,507
2019-06-12 $58.70 $58.70 $58.21 $58.37 $56.10 5,564
2019-06-11 $59.02 $59.02 $58.61 $58.72 $56.44 10,116
2019-06-10 $58.14 $58.91 $58.14 $58.45 $56.18 10,388
2019-06-07 $57.99 $58.27 $57.97 $58.08 $55.82 5,371
2019-06-06 $57.22 $57.77 $57.15 $57.67 $55.44 2,950
2019-06-05 $56.70 $56.70 $56.70 $56.70 $54.50 12,858
2019-06-04 $56.40 $57.73 $56.40 $57.73 $55.49 8,007
2019-06-03 $55.16 $56.16 $55.16 $55.94 $53.77 10,029
2019-05-31 $55.46 $55.55 $55.17 $55.21 $53.07 11,502
2019-05-30 $56.58 $56.78 $55.97 $56.15 $53.97 86,205
2019-05-29 $56.40 $56.44 $56.04 $56.38 $54.19 8,454
2019-05-28 $57.15 $57.15 $56.70 $56.70 $54.50 3,354
2019-05-24 $57.34 $57.34 $56.91 $57.15 $54.93 10,876
2019-05-23 $57.30 $57.30 $56.65 $56.94 $54.73 12,406
2019-05-22 $58.75 $58.75 $58.08 $58.08 $55.83 5,227
2019-05-21 $58.48 $59.08 $58.48 $59.02 $56.73 8,133
2019-05-20 $58.13 $58.47 $58.03 $58.19 $55.93 9,254
2019-05-17 $58.91 $59.40 $58.58 $58.61 $56.33 8,184
2019-05-16 $59.45 $59.70 $59.43 $59.43 $57.12 8,072
2019-05-15 $58.53 $59.31 $58.53 $59.22 $56.92 6,407
2019-05-14 $58.52 $59.26 $58.52 $58.98 $56.69 25,543
2019-05-13 $59.18 $59.18 $58.16 $58.33 $56.07 7,736
2019-05-10 $60.00 $60.42 $59.20 $60.37 $58.03 9,867
2019-05-09 $59.96 $60.48 $59.60 $60.29 $57.95 9,768
2019-05-08 $60.79 $61.10 $60.53 $60.54 $58.19 11,172
2019-05-07 $61.64 $61.66 $60.69 $60.87 $58.51 14,709
2019-05-06 $61.18 $62.34 $61.18 $62.21 $59.80 12,529
2019-05-03 $61.71 $62.48 $61.71 $62.43 $60.01 5,537
2019-05-02 $61.51 $61.59 $60.94 $61.35 $58.97 14,596
2019-05-01 $62.43 $62.43 $61.72 $61.74 $59.34 7,778
2019-04-30 $62.60 $62.60 $61.96 $62.34 $59.92 31,121
2019-04-29 $62.63 $62.71 $62.55 $62.55 $60.12 13,235
2019-04-26 $61.89 $62.56 $61.89 $62.53 $60.10 25,097
2019-04-25 $62.62 $62.62 $61.65 $61.87 $59.47 16,080
2019-04-24 $62.85 $63.08 $62.71 $62.79 $60.35 14,959
2019-04-23 $62.21 $62.90 $62.21 $62.82 $60.38 21,899
2019-04-22 $62.25 $62.25 $61.93 $62.12 $59.71 10,222
2019-04-18 $62.23 $62.39 $61.90 $62.31 $59.89 12,277
2019-04-17 $62.72 $62.89 $62.07 $62.17 $59.76 12,926
2019-04-16 $62.45 $62.51 $62.21 $62.51 $60.08 10,815
2019-04-15 $62.38 $62.38 $62.16 $62.28 $59.86 9,089
2019-04-12 $62.28 $62.47 $62.10 $62.33 $59.91 8,370
2019-04-11 $61.76 $61.90 $61.76 $61.83 $59.43 4,864
2019-04-10 $61.07 $61.81 $61.07 $61.72 $59.32 11,213
2019-04-09 $61.28 $61.41 $60.90 $60.90 $58.54 9,885
2019-04-08 $61.56 $61.80 $61.55 $61.80 $59.40 12,899
2019-04-05 $61.40 $61.77 $61.40 $61.77 $59.37 9,248
2019-04-04 $60.91 $61.18 $60.84 $61.14 $58.77 15,207
2019-04-03 $60.51 $60.79 $60.32 $60.49 $58.14 19,033
2019-04-02 $60.39 $60.39 $59.94 $60.15 $57.82 35,334
2019-04-01 $59.93 $60.43 $59.93 $60.43 $58.08 22,733
2019-03-29 $59.51 $59.70 $59.19 $59.25 $56.95 16,298
2019-03-28 $58.67 $59.11 $58.54 $59.05 $56.76 9,662
2019-03-27 $58.81 $58.87 $58.18 $58.60 $56.33 17,847
2019-03-26 $58.65 $58.98 $58.21 $58.54 $56.27 4,750
2019-03-25 $57.92 $58.37 $57.53 $58.00 $55.75 12,728
2019-03-22 $59.06 $59.06 $57.92 $57.92 $55.67 58,244
2019-03-21 $58.86 $60.16 $58.86 $59.96 $57.63 27,918
2019-03-20 $59.51 $59.57 $58.71 $59.09 $56.80 12,039
2019-03-19 $60.26 $60.26 $59.45 $59.56 $57.25 9,716
2019-03-18 $59.39 $60.11 $59.39 $59.97 $57.55 9,251
2019-03-15 $59.43 $59.86 $59.30 $59.33 $56.93 18,732
2019-03-14 $59.61 $59.62 $59.35 $59.39 $56.99 6,349
2019-03-13 $59.56 $59.93 $59.56 $59.61 $57.20 8,646
2019-03-12 $59.26 $59.45 $59.12 $59.34 $56.94 35,619
2019-03-11 $58.49 $59.21 $58.49 $59.21 $56.82 9,496
2019-03-08 $58.01 $58.38 $58.01 $58.16 $55.81 11,987
2019-03-07 $58.51 $59.00 $58.40 $58.50 $56.14 65,130
2019-03-06 $60.12 $60.24 $59.18 $59.18 $56.79 9,425
2019-03-05 $60.58 $60.60 $60.12 $60.12 $57.69 10,590
2019-03-04 $61.04 $61.09 $60.14 $60.61 $58.16 8,667
2019-03-01 $61.25 $61.25 $60.56 $60.80 $58.34 20,323
2019-02-28 $60.38 $60.59 $60.24 $60.24 $57.81 11,729
2019-02-27 $60.58 $60.90 $60.55 $60.75 $58.30 10,782
2019-02-26 $61.28 $61.41 $60.67 $60.67 $58.22 6,591
2019-02-25 $61.77 $61.77 $61.11 $61.18 $58.71 12,571
2019-02-22 $61.01 $61.34 $61.01 $61.24 $58.77 8,511
2019-02-21 $60.90 $61.02 $60.55 $60.73 $58.27 57,150
2019-02-20 $60.40 $61.09 $60.40 $60.95 $58.49 12,387
2019-02-19 $60.02 $60.62 $60.02 $60.45 $58.01 14,305
2019-02-15 $59.93 $60.33 $59.93 $60.33 $57.89 18,033
2019-02-14 $59.17 $59.77 $59.17 $59.44 $57.04 21,735
2019-02-13 $59.42 $59.59 $59.16 $59.56 $57.15 13,380
2019-02-12 $58.62 $59.25 $58.62 $59.18 $56.79 21,169
2019-02-11 $57.98 $58.28 $57.86 $58.28 $55.93 15,349
2019-02-08 $57.69 $57.93 $57.33 $57.74 $55.41 9,441
2019-02-07 $58.31 $58.34 $57.59 $58.04 $55.69 15,933
2019-02-06 $58.54 $58.90 $58.51 $58.58 $56.21 47,509
2019-02-05 $58.31 $58.80 $58.31 $58.70 $56.33 14,926
2019-02-04 $57.86 $58.33 $57.86 $58.33 $55.97 22,653
2019-02-01 $57.91 $58.14 $57.68 $57.97 $55.63 56,377
2019-01-31 $57.41 $58.00 $57.31 $57.88 $55.54 26,030
2019-01-30 $57.44 $57.79 $56.85 $57.55 $55.22 24,235
2019-01-29 $57.07 $57.34 $56.92 $57.07 $54.76 22,087
2019-01-28 $56.67 $57.14 $56.58 $57.08 $54.77 11,993
2019-01-25 $57.07 $57.43 $57.07 $57.27 $54.96 20,453
2019-01-24 $56.05 $56.69 $56.05 $56.50 $54.22 20,805
2019-01-23 $56.75 $56.75 $55.65 $55.93 $53.67 20,283
2019-01-22 $57.07 $57.07 $56.07 $56.31 $54.03 13,758
2019-01-18 $56.83 $57.66 $56.75 $57.41 $55.09 74,909
2019-01-17 $55.70 $56.65 $55.70 $56.50 $54.22 16,534
2019-01-16 $56.18 $56.18 $55.89 $56.08 $53.81 15,436
2019-01-15 $55.69 $55.72 $55.40 $55.72 $53.47 9,821
2019-01-14 $55.28 $55.82 $55.28 $55.50 $53.26 12,132
2019-01-11 $55.31 $55.91 $55.31 $55.77 $53.52 10,438
2019-01-10 $54.79 $55.49 $54.62 $55.44 $53.20 136,294
2019-01-09 $54.52 $55.19 $54.48 $55.06 $52.84 18,413
2019-01-08 $54.02 $54.27 $53.56 $54.27 $52.08 19,294
2019-01-07 $52.57 $53.60 $52.57 $53.33 $51.18 10,278
2019-01-04 $51.22 $52.71 $51.22 $52.49 $50.37 10,380
2019-01-03 $51.33 $51.42 $50.37 $50.53 $48.49 24,192
2019-01-02 $50.54 $51.71 $50.54 $51.47 $49.39 11,693
2018-12-31 $51.23 $51.33 $50.50 $51.25 $49.18 60,281
2018-12-28 $50.92 $51.52 $50.48 $50.78 $48.73 138,160
2018-12-27 $49.90 $50.87 $49.08 $50.87 $48.81 63,562
2018-12-26 $48.38 $50.75 $48.19 $50.74 $48.69 60,871
2018-12-24 $49.21 $49.32 $48.50 $48.52 $46.37 14,888
2018-12-21 $51.17 $51.56 $49.61 $49.71 $47.51 63,139
2018-12-20 $51.57 $51.83 $50.41 $50.82 $48.57 226,407
2018-12-19 $52.49 $53.18 $51.50 $51.59 $49.30 34,163
2018-12-18 $52.84 $53.13 $52.41 $52.58 $50.25 17,352
2018-12-17 $52.90 $53.64 $52.18 $52.36 $50.04 69,015
2018-12-14 $53.56 $54.37 $53.27 $53.40 $51.03 26,367
2018-12-13 $55.32 $55.32 $54.31 $54.37 $51.96 23,172
2018-12-12 $55.21 $55.65 $55.03 $55.03 $52.59 13,451
2018-12-11 $55.30 $55.72 $54.22 $54.51 $52.09 37,716
2018-12-10 $55.07 $55.07 $54.01 $54.75 $52.32 20,010
2018-12-07 $56.33 $56.83 $54.95 $55.19 $52.74 47,042
2018-12-06 $56.04 $56.42 $55.14 $56.38 $53.88 16,105
2018-12-04 $58.26 $58.26 $57.02 $57.02 $54.49 19,804
2018-12-03 $59.55 $59.55 $58.77 $59.33 $56.70 9,531
2018-11-30 $58.82 $58.89 $58.42 $58.89 $56.28 18,129
2018-11-29 $58.36 $59.05 $58.24 $58.63 $56.03 9,318
2018-11-28 $57.66 $58.26 $56.68 $58.26 $55.68 6,412
2018-11-27 $57.36 $57.60 $57.11 $57.11 $54.58 6,579
2018-11-26 $57.98 $57.98 $57.58 $57.86 $55.29 54,154
2018-11-23 $57.34 $57.34 $57.29 $57.29 $54.75 555
2018-11-21 $56.58 $57.44 $56.58 $57.13 $54.60 10,247
2018-11-20 $56.72 $57.08 $56.25 $56.27 $53.78 10,128
2018-11-19 $57.98 $58.34 $57.33 $57.53 $54.98 73,157
2018-11-16 $58.12 $58.52 $57.99 $58.28 $55.70 15,330
2018-11-15 $57.54 $58.50 $57.30 $58.39 $55.80 12,104
2018-11-14 $58.96 $59.06 $57.80 $57.88 $55.31 11,510
2018-11-13 $58.62 $59.06 $58.13 $58.13 $55.55 77,340
2018-11-12 $59.15 $59.15 $58.18 $58.18 $55.60 7,620
2018-11-09 $59.59 $59.59 $58.81 $59.22 $56.59 13,979
2018-11-08 $60.14 $60.40 $59.85 $60.02 $57.36 23,263
2018-11-07 $59.91 $60.32 $59.55 $60.29 $57.62 28,838
2018-11-06 $59.28 $59.41 $59.06 $59.33 $56.70 16,330
2018-11-05 $59.44 $59.44 $58.82 $59.06 $56.44 11,921
2018-11-02 $58.92 $59.34 $58.40 $58.90 $56.29 11,317
2018-11-01 $57.64 $58.67 $57.42 $58.62 $56.02 16,265
2018-10-31 $57.47 $57.80 $57.23 $57.23 $54.69 12,843
2018-10-30 $55.91 $57.03 $55.82 $57.03 $54.50 14,512
2018-10-29 $56.75 $57.03 $55.54 $55.71 $53.24 10,512
2018-10-26 $55.86 $56.65 $55.27 $55.94 $53.46 35,986
2018-10-25 $55.85 $56.78 $55.83 $56.48 $53.98 20,232
2018-10-24 $57.74 $57.76 $55.53 $55.53 $53.07 19,297
2018-10-23 $57.33 $58.00 $56.54 $57.73 $55.17 34,080
2018-10-22 $58.48 $58.48 $57.87 $58.02 $55.45 13,127
2018-10-19 $58.85 $58.99 $58.13 $58.15 $55.57 12,686
2018-10-18 $59.37 $59.68 $58.46 $58.62 $56.02 21,348
2018-10-17 $59.75 $59.75 $59.09 $59.61 $56.97 16,437
2018-10-16 $58.44 $59.85 $58.44 $59.85 $57.20 20,076
2018-10-15 $58.15 $58.89 $58.15 $58.61 $56.01 14,436
2018-10-12 $59.16 $59.16 $57.41 $58.33 $55.74 64,508
2018-10-11 $59.05 $59.38 $58.13 $58.20 $55.62 21,893
2018-10-10 $60.74 $60.75 $59.29 $59.34 $56.71 25,659
2018-10-09 $61.19 $61.33 $60.91 $60.93 $58.23 14,766
2018-10-08 $61.14 $61.45 $60.83 $61.38 $58.66 5,268
2018-10-05 $61.87 $61.87 $60.90 $61.31 $58.59 23,291
2018-10-04 $62.22 $62.26 $61.61 $61.78 $59.04 10,772
2018-10-03 $62.50 $62.75 $62.17 $62.46 $59.69 10,623
2018-10-02 $62.54 $62.54 $62.07 $62.07 $59.32 13,613
2018-10-01 $63.20 $63.20 $62.20 $62.36 $59.59 5,838
2018-09-28 $62.62 $63.02 $62.62 $62.83 $60.04 8,296
2018-09-27 $62.91 $62.99 $62.80 $62.80 $60.02 8,002
2018-09-26 $63.29 $63.57 $62.87 $62.87 $60.08 24,704
2018-09-25 $63.85 $63.85 $63.50 $63.50 $60.68 2,651
2018-09-24 $64.19 $64.19 $63.69 $63.95 $60.96 11,337
2018-09-21 $64.49 $64.63 $64.25 $64.25 $61.24 9,057
2018-09-20 $64.22 $64.40 $64.09 $64.36 $61.35 9,326
2018-09-19 $63.99 $64.29 $63.89 $63.97 $60.98 8,257
2018-09-18 $63.75 $64.16 $63.75 $64.03 $61.03 7,100
2018-09-17 $64.54 $64.67 $63.92 $64.06 $61.06 8,166
2018-09-14 $64.09 $64.46 $64.09 $64.25 $61.24 15,520
2018-09-13 $64.08 $64.24 $63.94 $64.08 $61.08 8,677
2018-09-12 $63.75 $64.02 $63.75 $63.99 $61.00 4,238
2018-09-11 $63.54 $63.95 $63.47 $63.79 $60.81 3,923
2018-09-10 $63.79 $63.90 $63.71 $63.71 $60.73 6,157
2018-09-07 $63.64 $63.94 $63.45 $63.56 $60.59 5,024
2018-09-06 $64.21 $64.26 $63.71 $63.79 $60.81 5,531
2018-09-05 $63.97 $64.16 $63.97 $64.09 $61.09 4,916
2018-09-04 $64.14 $64.18 $63.93 $64.05 $61.05 4,550
2018-08-31 $64.07 $64.23 $64.07 $64.23 $61.23 6,914
2018-08-30 $64.89 $64.89 $64.30 $64.34 $61.33 10,877
2018-08-29 $64.60 $65.07 $64.60 $65.07 $62.03 8,294
2018-08-28 $64.95 $64.99 $64.65 $64.96 $61.92 13,190
2018-08-27 $64.63 $65.13 $64.63 $64.77 $61.74 7,723
2018-08-24 $64.39 $64.46 $64.35 $64.44 $61.43 8,542
2018-08-23 $64.43 $64.43 $64.15 $64.21 $61.21 3,922
2018-08-22 $64.54 $64.61 $64.42 $64.52 $61.50 7,926
2018-08-21 $63.96 $64.67 $63.96 $64.56 $61.54 5,978
2018-08-20 $63.59 $63.93 $63.59 $63.83 $60.84 11,074
2018-08-17 $63.20 $63.56 $63.07 $63.52 $60.55 9,649
2018-08-16 $62.87 $63.45 $62.87 $63.14 $60.19 12,798
2018-08-15 $63.04 $63.04 $62.18 $62.63 $59.70 9,777
2018-08-14 $62.93 $63.48 $62.93 $63.34 $60.38 5,757
2018-08-13 $63.12 $63.20 $62.64 $62.71 $59.78 7,895
2018-08-10 $63.25 $63.31 $62.82 $63.12 $60.17 7,706
2018-08-09 $63.59 $63.85 $63.56 $63.56 $60.59 5,844
2018-08-08 $63.78 $63.78 $63.48 $63.63 $60.65 11,230
2018-08-07 $64.00 $64.07 $63.79 $63.80 $60.82 7,327
2018-08-06 $63.51 $63.80 $63.51 $63.73 $60.75 12,639
2018-08-03 $63.46 $63.46 $63.20 $63.45 $60.48 15,862
2018-08-02 $62.36 $63.30 $62.36 $63.30 $60.34 10,833
2018-08-01 $63.02 $63.03 $62.55 $62.72 $59.79 33,421
2018-07-31 $62.72 $63.17 $62.72 $62.97 $60.02 21,473
2018-07-30 $62.65 $62.66 $62.38 $62.41 $59.49 56,184
2018-07-27 $62.75 $63.00 $62.32 $62.37 $59.45 26,805
2018-07-26 $62.34 $62.87 $62.34 $62.70 $59.77 7,408
2018-07-25 $62.24 $62.27 $61.87 $62.11 $59.20 8,553
2018-07-24 $63.01 $63.01 $62.07 $62.16 $59.25 11,232
2018-07-23 $62.38 $62.74 $62.38 $62.67 $59.74 7,738
2018-07-20 $62.60 $62.82 $62.47 $62.58 $59.65 9,644
2018-07-19 $62.42 $63.04 $62.42 $62.94 $60.00 11,503
2018-07-18 $62.37 $62.65 $62.23 $62.64 $59.71 13,546
2018-07-17 $61.99 $62.47 $61.99 $62.40 $59.48 38,547
2018-07-16 $62.65 $62.65 $61.97 $62.07 $59.17 8,689
2018-07-13 $62.49 $62.84 $62.45 $62.51 $59.59 18,798
2018-07-12 $62.53 $62.53 $62.07 $62.41 $59.49 23,687
2018-07-11 $62.64 $62.64 $62.23 $62.38 $59.46 6,059
2018-07-10 $63.14 $63.24 $62.75 $62.89 $59.95 6,549
2018-07-09 $62.44 $63.08 $62.44 $63.05 $60.10 6,925
2018-07-06 $61.52 $62.35 $61.52 $62.16 $59.25 10,553
2018-07-05 $61.51 $61.54 $61.20 $61.54 $58.66 6,779
2018-07-03 $61.26 $61.59 $61.16 $61.18 $58.32 4,943
2018-07-02 $60.64 $61.04 $60.55 $61.04 $58.18 14,020
2018-06-29 $61.42 $61.58 $61.07 $61.07 $58.21 7,745
2018-06-28 $60.97 $61.17 $60.46 $61.09 $58.23 20,059
2018-06-27 $61.81 $62.09 $61.01 $61.01 $58.16 9,116
2018-06-26 $61.70 $61.93 $61.45 $61.76 $58.87 8,065
2018-06-25 $62.49 $62.49 $61.34 $61.63 $58.75 8,892
2018-06-22 $62.92 $62.96 $62.57 $62.71 $59.78 9,793
2018-06-21 $63.02 $63.02 $62.42 $62.42 $59.50 7,688
2018-06-20 $62.63 $62.99 $62.51 $62.98 $60.03 5,758
2018-06-19 $62.13 $62.58 $61.90 $62.57 $59.64 9,617
2018-06-18 $62.60 $62.85 $62.60 $62.83 $59.75 9,721
2018-06-15 $62.60 $62.91 $62.38 $62.82 $59.74 24,893
2018-06-14 $62.87 $62.91 $62.67 $62.91 $59.82 4,204
2018-06-13 $63.48 $63.52 $62.92 $62.92 $59.83 16,146
2018-06-12 $63.54 $63.55 $63.17 $63.34 $60.23 10,287
2018-06-11 $63.30 $63.43 $63.29 $63.35 $60.24 10,434
2018-06-08 $62.51 $62.96 $62.50 $62.92 $59.83 5,595
2018-06-07 $62.56 $62.83 $62.30 $62.51 $59.44 23,503
2018-06-06 $62.26 $62.46 $61.97 $62.46 $59.40 14,925
2018-06-05 $61.70 $62.10 $61.67 $62.06 $59.02 7,624
2018-06-04 $61.58 $61.76 $61.58 $61.73 $58.70 5,100
2018-06-01 $61.33 $61.47 $61.24 $61.39 $58.38 6,130
2018-05-31 $61.74 $62.04 $60.88 $60.94 $57.95 6,303
2018-05-30 $61.09 $61.94 $61.09 $61.74 $58.71 7,752
2018-05-29 $60.42 $60.80 $60.42 $60.66 $57.68 11,934
2018-05-25 $60.66 $60.83 $60.62 $60.75 $57.77 11,644
2018-05-24 $60.99 $60.99 $60.71 $60.85 $57.86 8,913
2018-05-23 $60.74 $60.82 $60.53 $60.74 $57.76 10,319
2018-05-22 $61.70 $61.70 $60.91 $60.91 $57.92 6,766
2018-05-21 $61.27 $61.51 $61.27 $61.51 $58.49 14,797
2018-05-18 $61.21 $61.26 $60.92 $60.92 $57.93 11,795
2018-05-17 $60.93 $61.40 $60.87 $61.19 $58.19 6,650
2018-05-16 $60.40 $61.03 $60.40 $60.84 $57.86 11,752
2018-05-15 $60.14 $60.46 $60.14 $60.29 $57.33 9,301
2018-05-14 $60.40 $60.58 $60.37 $60.38 $57.42 18,596
2018-05-11 $60.22 $60.38 $60.14 $60.31 $57.35 7,486
2018-05-10 $59.91 $60.39 $59.91 $60.23 $57.28 8,519
2018-05-09 $59.71 $59.93 $59.50 $59.75 $56.82 10,461
2018-05-08 $59.40 $59.56 $59.22 $59.51 $56.59 8,219
2018-05-07 $59.36 $59.56 $59.20 $59.33 $56.42 9,881
2018-05-04 $58.16 $59.36 $58.15 $59.09 $56.19 12,857
2018-05-03 $58.42 $58.46 $57.73 $58.36 $55.50 64,222
2018-05-02 $58.56 $58.97 $58.56 $58.64 $55.76 9,352
2018-05-01 $58.05 $58.50 $57.76 $58.46 $55.59 30,281
2018-04-30 $59.17 $59.17 $58.20 $58.20 $55.34 20,117
2018-04-27 $59.33 $59.33 $58.77 $58.85 $55.96 15,462
2018-04-26 $59.44 $59.44 $58.93 $59.27 $56.36 15,843
2018-04-25 $58.86 $59.41 $58.70 $59.12 $56.22 12,223
2018-04-24 $59.66 $59.95 $58.61 $59.01 $56.12 12,739
2018-04-23 $59.48 $59.80 $59.20 $59.44 $56.52 92,885
2018-04-20 $60.02 $60.02 $59.32 $59.39 $56.48 9,489
2018-04-19 $60.04 $60.19 $59.86 $60.07 $57.12 10,034
2018-04-18 $60.32 $60.76 $60.32 $60.46 $57.49 7,675
2018-04-17 $60.09 $60.18 $59.91 $60.05 $57.10 9,274
2018-04-16 $59.38 $59.86 $59.27 $59.65 $56.72 37,902
2018-04-13 $59.47 $59.47 $58.91 $59.07 $56.17 7,879
2018-04-12 $59.18 $59.40 $59.09 $59.19 $56.29 21,476
2018-04-11 $59.03 $59.21 $58.87 $59.07 $56.17 7,427
2018-04-10 $58.97 $59.31 $58.82 $59.09 $56.19 34,314
2018-04-09 $58.36 $58.66 $58.19 $58.19 $55.34 7,671
2018-04-06 $58.78 $59.11 $57.68 $58.12 $55.27 10,553
2018-04-05 $59.08 $59.49 $58.86 $59.35 $56.44 17,267
2018-04-04 $57.29 $58.80 $57.29 $58.80 $55.92 7,705
2018-04-03 $57.73 $58.17 $57.73 $58.17 $55.32 7,293
2018-04-02 $58.72 $58.72 $56.83 $57.27 $54.46 41,423
2018-03-29 $58.33 $59.13 $58.33 $58.94 $56.05 8,172
2018-03-28 $58.08 $58.28 $57.85 $58.00 $55.15 6,713
2018-03-27 $58.96 $58.96 $57.78 $57.92 $55.08 13,824
2018-03-26 $58.04 $58.76 $57.70 $58.76 $55.88 5,739
2018-03-23 $58.80 $58.80 $57.58 $57.59 $54.76 19,159
2018-03-22 $59.90 $59.95 $58.75 $58.77 $55.89 16,242
2018-03-21 $60.16 $60.76 $60.16 $60.63 $57.66 9,615
2018-03-20 $60.38 $60.41 $60.05 $60.18 $57.23 11,238
2018-03-19 $60.73 $60.73 $59.77 $60.28 $57.32 18,944
2018-03-16 $60.49 $61.03 $60.49 $61.02 $58.03 8,989
2018-03-15 $60.71 $60.71 $60.32 $60.45 $57.39 3,707
2018-03-14 $61.15 $61.15 $60.59 $60.65 $57.58 5,364
2018-03-13 $61.46 $61.46 $60.88 $60.93 $57.84 7,743
2018-03-12 $61.36 $61.44 $61.18 $61.33 $58.22 5,464
2018-03-09 $60.58 $61.26 $60.58 $61.24 $58.14 8,965
2018-03-08 $60.72 $60.72 $60.00 $60.22 $57.17 15,110
2018-03-07 $60.57 $60.96 $60.34 $60.79 $57.71 20,370
2018-03-06 $60.28 $60.68 $59.86 $60.61 $57.54 8,150
2018-03-05 $59.14 $60.15 $59.14 $60.04 $57.00 9,575
2018-03-02 $58.28 $59.60 $58.18 $59.60 $56.58 13,449
2018-03-01 $59.02 $59.30 $58.44 $58.80 $55.82 19,840
2018-02-28 $60.05 $60.06 $59.06 $59.09 $56.09 21,711
2018-02-27 $60.62 $60.98 $59.83 $59.83 $56.80 15,463
2018-02-26 $60.28 $60.46 $59.88 $60.45 $57.39 15,223
2018-02-23 $59.76 $59.96 $59.45 $59.96 $56.92 10,784
2018-02-22 $59.77 $60.17 $59.60 $59.60 $56.58 8,621
2018-02-21 $59.79 $60.40 $59.79 $59.89 $56.85 11,266
2018-02-20 $59.92 $60.28 $59.67 $59.78 $56.75 22,966
2018-02-16 $59.82 $60.45 $59.82 $60.21 $57.16 15,886
2018-02-15 $59.84 $60.00 $59.26 $59.94 $56.90 20,863
2018-02-14 $58.13 $59.45 $57.90 $59.33 $56.32 11,270
2018-02-13 $58.15 $58.29 $57.73 $58.29 $55.33 19,414
2018-02-12 $57.83 $58.46 $57.52 $58.19 $55.24 14,567
2018-02-09 $57.65 $57.90 $55.90 $57.43 $54.52 37,734
2018-02-08 $59.05 $59.05 $57.11 $57.11 $54.21 24,445
2018-02-07 $58.76 $59.40 $58.76 $59.01 $56.02 15,743
2018-02-06 $57.17 $59.12 $56.64 $58.96 $55.97 21,461
2018-02-05 $60.11 $60.52 $58.35 $58.35 $55.39 29,948
2018-02-02 $61.93 $61.93 $60.59 $60.69 $57.61 29,440
2018-02-01 $62.04 $62.35 $61.86 $62.23 $59.08 12,911
2018-01-31 $62.85 $62.85 $62.21 $62.29 $59.13 11,476
2018-01-30 $62.91 $62.91 $62.44 $62.71 $59.53 47,994
2018-01-29 $63.67 $63.76 $63.38 $63.40 $60.19 15,697
2018-01-26 $63.53 $63.81 $63.29 $63.81 $60.58 12,765
2018-01-25 $63.94 $63.94 $63.24 $63.28 $60.07 14,096
2018-01-24 $64.10 $64.10 $63.37 $63.57 $60.35 17,197
2018-01-23 $63.83 $63.98 $63.54 $63.92 $60.68 18,666
2018-01-22 $63.66 $63.94 $63.53 $63.94 $60.70 8,068
2018-01-19 $63.01 $63.57 $63.01 $63.56 $60.34 17,046
2018-01-18 $62.99 $63.08 $62.84 $62.84 $59.65 10,449
2018-01-17 $62.90 $63.25 $62.90 $63.08 $59.88 18,378
2018-01-16 $63.54 $63.61 $62.55 $62.69 $59.51 21,830
2018-01-12 $63.14 $63.32 $63.05 $63.30 $60.09 27,508
2018-01-11 $62.17 $62.95 $62.17 $62.91 $59.72 19,009
2018-01-10 $62.01 $62.12 $61.75 $61.89 $58.75 31,553
2018-01-09 $62.50 $62.50 $62.11 $62.13 $58.98 51,144
2018-01-08 $62.10 $62.39 $61.82 $62.39 $59.23 23,430
2018-01-05 $61.85 $62.07 $61.79 $62.07 $58.92 14,066
2018-01-04 $61.96 $61.96 $61.64 $61.82 $58.69 12,560
2018-01-03 $61.46 $61.71 $61.40 $61.54 $58.42 18,610
2018-01-02 $61.04 $61.38 $60.86 $61.38 $58.27 62,209
2017-12-29 $61.12 $61.12 $60.71 $60.71 $57.63 11,127
2017-12-28 $61.04 $61.04 $60.71 $61.03 $57.94 8,003
2017-12-27 $61.11 $61.20 $60.96 $60.98 $57.58 14,588
2017-12-26 $61.19 $61.21 $61.00 $61.03 $57.63 5,848
2017-12-22 $61.20 $61.20 $60.81 $60.92 $57.52 13,377
2017-12-21 $60.88 $61.13 $60.85 $61.02 $57.62 9,194
2017-12-20 $60.98 $60.99 $60.62 $60.85 $57.46 29,258
2017-12-19 $61.07 $61.07 $60.56 $60.59 $57.21 9,682
2017-12-18 $60.38 $60.78 $60.38 $60.71 $57.32 15,737
2017-12-15 $59.83 $60.27 $59.83 $59.95 $56.61 28,321
2017-12-14 $60.21 $60.21 $59.39 $59.47 $56.15 13,846
2017-12-13 $60.21 $60.40 $60.16 $60.16 $56.80 11,118
2017-12-12 $60.37 $60.41 $60.08 $60.09 $56.74 9,836
2017-12-11 $60.29 $60.38 $60.25 $60.35 $56.98 21,484
2017-12-08 $60.19 $60.42 $59.97 $60.25 $56.89 10,738
2017-12-07 $59.88 $60.07 $59.84 $59.98 $56.63 27,322
2017-12-06 $59.91 $59.91 $59.59 $59.63 $56.30 12,524
2017-12-05 $60.42 $60.42 $59.90 $59.91 $56.57 13,291
2017-12-04 $60.64 $60.97 $60.33 $60.43 $57.06 10,665
2017-12-01 $60.37 $60.37 $58.95 $60.12 $56.77 17,513
2017-11-30 $60.50 $60.51 $60.21 $60.33 $56.96 33,681
2017-11-29 $59.52 $60.05 $59.52 $60.02 $56.67 7,715
2017-11-28 $58.74 $59.44 $58.74 $59.41 $56.10 12,898
2017-11-27 $58.58 $58.61 $58.42 $58.52 $55.26 9,422
2017-11-24 $58.49 $58.49 $58.46 $58.46 $55.20 972
2017-11-22 $58.49 $58.65 $58.49 $58.54 $55.27 10,435
2017-11-21 $58.31 $58.46 $58.27 $58.36 $55.11 16,923
2017-11-20 $57.85 $58.13 $57.81 $58.13 $54.89 6,632
2017-11-17 $57.53 $57.89 $57.53 $57.84 $54.62 15,627
2017-11-16 $57.22 $57.75 $57.17 $57.67 $54.45 5,424
2017-11-15 $56.89 $57.14 $56.84 $56.99 $53.81 8,053
2017-11-14 $57.40 $57.40 $57.08 $57.22 $54.03 5,667
2017-11-13 $57.34 $57.41 $57.23 $57.39 $54.19 9,803
2017-11-10 $57.37 $57.53 $57.31 $57.47 $54.26 17,565
2017-11-09 $57.29 $57.44 $57.08 $57.40 $54.19 12,287
2017-11-08 $57.35 $57.56 $57.20 $57.55 $54.34 8,947
2017-11-07 $58.09 $58.09 $57.26 $57.37 $54.16 27,006
2017-11-06 $57.69 $58.06 $57.69 $58.02 $54.78 61,615
2017-11-03 $57.77 $57.84 $57.68 $57.68 $54.46 13,790
2017-11-02 $57.81 $57.89 $57.56 $57.72 $54.50 9,737
2017-11-01 $58.23 $58.23 $57.49 $57.83 $54.60 17,702
2017-10-31 $57.76 $57.98 $57.76 $57.94 $54.70 17,201
2017-10-30 $57.98 $57.98 $57.48 $57.59 $54.38 14,156
2017-10-27 $57.99 $58.03 $57.54 $57.98 $54.75 10,886
2017-10-26 $58.06 $58.14 $57.95 $58.05 $54.81 7,386
2017-10-25 $57.98 $57.98 $57.45 $57.88 $54.65 14,513
2017-10-24 $58.25 $58.29 $58.09 $58.16 $54.92 15,132
2017-10-23 $58.33 $58.44 $57.97 $57.97 $54.74 12,958
2017-10-20 $58.11 $58.31 $58.03 $58.28 $55.03 4,747
2017-10-19 $57.40 $57.83 $57.38 $57.81 $54.58 11,922
2017-10-18 $57.74 $57.92 $57.68 $57.76 $54.54 16,743
2017-10-17 $57.77 $57.77 $57.52 $57.61 $54.39 9,149
2017-10-16 $57.81 $57.86 $57.54 $57.61 $54.40 13,230
2017-10-13 $57.76 $57.96 $57.71 $57.73 $54.51 10,959
2017-10-12 $57.77 $57.82 $57.54 $57.71 $54.49 31,293
2017-10-11 $58.03 $58.03 $57.71 $57.80 $54.57 11,321
2017-10-10 $58.02 $58.08 $57.72 $57.83 $54.60 5,787
2017-10-09 $58.07 $58.07 $57.64 $57.70 $54.48 23,115
2017-10-06 $57.92 $58.07 $57.87 $58.05 $54.81 11,888
2017-10-05 $58.07 $58.25 $58.06 $58.07 $54.83 17,662
2017-10-04 $58.05 $58.14 $57.89 $57.98 $54.75 10,883
2017-10-03 $57.99 $58.16 $57.96 $58.12 $54.88 18,726
2017-10-02 $57.66 $58.14 $57.66 $58.10 $54.71 27,046
2017-09-29 $57.68 $57.80 $57.64 $57.64 $54.28 55,010
2017-09-28 $57.36 $57.63 $57.25 $57.63 $54.26 6,321
2017-09-27 $57.21 $57.48 $56.81 $57.42 $54.07 12,605
2017-09-26 $56.85 $57.01 $56.78 $57.01 $53.69 7,483
2017-09-25 $56.51 $56.84 $56.48 $56.78 $53.47 9,578
2017-09-22 $56.25 $56.63 $56.25 $56.61 $53.31 6,596
2017-09-21 $56.51 $56.51 $56.35 $56.35 $53.07 7,919
2017-09-20 $56.43 $56.60 $56.34 $56.52 $53.22 25,261
2017-09-19 $56.53 $56.54 $56.40 $56.40 $53.11 8,485
2017-09-18 $56.51 $56.61 $56.38 $56.43 $53.14 10,170
2017-09-15 $56.07 $56.34 $56.07 $56.34 $53.05 24,188
2017-09-14 $56.17 $56.17 $55.99 $56.02 $52.75 43,494
2017-09-13 $56.15 $56.32 $56.12 $56.17 $52.89 6,769
2017-09-12 $55.84 $56.28 $55.84 $56.18 $52.90 90,804
2017-09-11 $55.41 $55.79 $55.41 $55.67 $52.42 12,159
2017-09-08 $54.81 $55.09 $54.70 $55.00 $51.79 16,041
2017-09-07 $55.09 $55.09 $54.71 $54.88 $51.68 34,931
2017-09-06 $55.12 $55.12 $54.94 $55.04 $51.83 10,409
2017-09-05 $55.72 $55.72 $54.78 $54.90 $51.70 21,293
2017-09-01 $55.56 $55.72 $55.56 $55.68 $52.43 7,003
2017-08-31 $55.41 $55.61 $55.41 $55.57 $52.33 8,613
2017-08-30 $54.76 $55.19 $54.76 $55.17 $51.95 17,354
2017-08-29 $54.47 $54.85 $54.40 $54.82 $51.62 14,614
2017-08-28 $54.84 $54.84 $54.52 $54.71 $51.52 14,990
2017-08-25 $54.55 $54.71 $54.51 $54.64 $51.45 13,204
2017-08-24 $54.62 $54.62 $54.23 $54.23 $51.07 7,112
2017-08-23 $54.09 $54.32 $54.07 $54.25 $51.09 5,801
2017-08-22 $53.90 $54.32 $53.90 $54.28 $51.11 24,346
2017-08-21 $53.82 $53.91 $53.65 $53.82 $50.69 8,865
2017-08-18 $53.72 $54.06 $53.69 $53.95 $50.80 12,305
2017-08-17 $54.69 $54.89 $53.83 $53.83 $50.69 28,546
2017-08-16 $54.86 $55.17 $54.82 $54.89 $51.68 13,878
2017-08-15 $55.21 $55.23 $54.75 $54.81 $51.61 15,962
2017-08-14 $54.95 $55.32 $54.95 $55.19 $51.97 51,152
2017-08-11 $54.48 $54.77 $54.28 $54.65 $51.46 15,056
2017-08-10 $55.29 $55.29 $54.55 $54.55 $51.37 14,088
2017-08-09 $55.74 $55.74 $55.29 $55.54 $52.30 16,084
2017-08-08 $56.49 $56.70 $56.01 $56.01 $52.74 18,578
2017-08-07 $56.44 $56.57 $56.24 $56.46 $53.17 11,220
2017-08-04 $56.38 $56.41 $56.19 $56.35 $53.06 13,353
2017-08-03 $56.42 $56.42 $56.03 $56.03 $52.76 11,258
2017-08-02 $56.66 $56.77 $56.17 $56.47 $53.18 14,959
2017-08-01 $56.83 $56.83 $56.46 $56.68 $53.37 12,642
2017-07-31 $56.89 $56.89 $56.49 $56.63 $53.33 10,002
2017-07-28 $57.11 $57.11 $56.58 $56.70 $53.39 7,552
2017-07-27 $57.46 $57.47 $56.97 $57.23 $53.89 13,054
2017-07-26 $57.86 $57.86 $57.33 $57.34 $54.00 9,356
2017-07-25 $57.58 $57.98 $57.49 $57.83 $54.46 7,600
2017-07-24 $57.31 $57.33 $57.11 $57.26 $53.92 15,424
2017-07-21 $57.57 $57.75 $57.18 $57.44 $54.09 23,329
2017-07-20 $57.57 $57.67 $57.37 $57.57 $54.21 18,855
2017-07-19 $56.92 $57.53 $56.92 $57.46 $54.11 37,727
2017-07-18 $57.04 $57.04 $56.59 $56.80 $53.49 24,342
2017-07-17 $56.92 $57.16 $56.92 $57.06 $53.73 9,856
2017-07-14 $56.72 $57.17 $56.72 $56.94 $53.62 14,267
2017-07-13 $56.48 $56.78 $56.44 $56.78 $53.47 9,514
2017-07-12 $56.43 $56.88 $56.43 $56.48 $53.19 10,036
2017-07-11 $56.24 $56.28 $55.91 $56.21 $52.93 31,408
2017-07-10 $56.21 $56.38 $56.08 $56.16 $52.88 8,932
2017-07-07 $56.03 $56.35 $55.83 $56.29 $53.01 29,111
2017-07-06 $56.25 $56.28 $55.56 $55.74 $52.49 32,847
2017-07-05 $56.72 $56.72 $56.27 $56.44 $53.15 19,283
2017-07-03 $56.54 $56.93 $56.54 $56.93 $53.61 2,867
2017-06-30 $56.42 $56.58 $56.30 $56.34 $53.05 19,594
2017-06-29 $56.77 $56.77 $55.75 $56.27 $52.99 17,273
2017-06-28 $56.14 $56.69 $56.14 $56.58 $53.28 14,933
2017-06-27 $56.08 $56.37 $55.81 $55.84 $52.58 11,083
2017-06-26 $56.28 $56.35 $55.98 $56.18 $52.90 14,420
2017-06-23 $55.65 $55.89 $55.33 $55.88 $52.62 15,528
2017-06-22 $55.33 $55.58 $55.14 $55.42 $52.19 11,924
2017-06-21 $55.63 $55.63 $55.07 $55.18 $51.96 11,774
2017-06-20 $56.05 $56.05 $55.49 $55.49 $52.25 12,526
2017-06-19 $56.01 $56.26 $55.94 $56.24 $52.96 9,734
2017-06-16 $55.99 $55.99 $55.43 $55.71 $52.46 9,431
2017-06-15 $55.84 $56.06 $55.70 $55.88 $52.62 11,192
2017-06-14 $56.30 $56.40 $56.05 $56.28 $53.00 10,236
2017-06-13 $56.36 $56.60 $56.35 $56.50 $53.21 11,663
2017-06-12 $56.20 $56.37 $56.07 $56.21 $52.93 13,518
2017-06-09 $55.85 $56.33 $55.72 $56.15 $52.88 11,432
2017-06-08 $55.27 $55.95 $55.16 $55.75 $52.50 62,444
2017-06-07 $55.32 $55.49 $55.09 $55.26 $52.04 14,167
2017-06-06 $55.20 $55.47 $55.06 $55.29 $52.07 6,544
2017-06-05 $55.59 $55.71 $55.37 $55.40 $52.17 29,429
2017-06-02 $55.67 $56.01 $55.58 $55.80 $52.55 13,565
2017-06-01 $54.96 $55.73 $54.75 $55.73 $52.48 9,650
2017-05-31 $54.96 $54.96 $54.10 $54.73 $51.54 11,323
2017-05-30 $54.70 $54.95 $54.70 $54.79 $51.60 12,333
2017-05-26 $54.91 $55.03 $54.76 $54.93 $51.73 15,038
2017-05-25 $55.19 $55.31 $55.01 $55.05 $51.84 15,562
2017-05-24 $55.01 $55.04 $54.75 $54.96 $51.75 15,690
2017-05-23 $55.10 $55.10 $54.75 $54.95 $51.74 6,645
2017-05-22 $54.73 $54.95 $54.73 $54.86 $51.66 9,217
2017-05-19 $54.16 $54.92 $54.16 $54.67 $51.48 10,754
2017-05-18 $54.01 $54.26 $53.79 $54.00 $50.85 23,469
2017-05-17 $54.82 $54.85 $54.18 $54.18 $51.02 15,407
2017-05-16 $55.33 $55.34 $55.14 $55.34 $52.11 11,588
2017-05-15 $55.38 $55.65 $55.34 $55.40 $52.17 23,565
2017-05-12 $55.45 $55.45 $55.08 $55.11 $51.90 13,815
2017-05-11 $55.94 $55.94 $55.20 $55.60 $52.36 24,065
2017-05-10 $55.60 $56.15 $55.60 $56.05 $52.78 12,865
2017-05-09 $55.90 $55.92 $55.58 $55.58 $52.34 11,593
2017-05-08 $55.84 $55.87 $55.56 $55.77 $52.52 8,680
2017-05-05 $55.52 $55.88 $55.47 $55.85 $52.60 17,144
2017-05-04 $55.38 $55.41 $55.05 $55.33 $52.10 8,562
2017-05-03 $55.52 $55.82 $55.36 $55.46 $52.23 8,819
2017-05-02 $55.63 $55.79 $55.51 $55.78 $52.53 16,683
2017-05-01 $55.72 $55.75 $55.21 $55.52 $52.28 13,703
2017-04-28 $56.25 $56.25 $55.41 $55.47 $52.23 7,982
2017-04-27 $56.29 $56.29 $55.80 $56.06 $52.79 33,260
2017-04-26 $56.16 $56.42 $55.79 $56.12 $52.85 34,896
2017-04-25 $56.32 $56.32 $55.97 $56.12 $52.85 111,442
2017-04-24 $55.54 $55.75 $55.47 $55.69 $52.44 35,269
2017-04-21 $55.07 $55.13 $54.84 $55.00 $51.79 17,102
2017-04-20 $54.82 $55.18 $54.58 $55.14 $51.92 43,049
2017-04-19 $54.66 $54.89 $54.47 $54.52 $51.34 15,918
2017-04-18 $54.28 $54.48 $54.14 $54.45 $51.27 17,657
2017-04-17 $54.19 $54.47 $53.96 $54.47 $51.29 18,766
2017-04-13 $54.58 $54.58 $54.00 $54.00 $50.85 29,189
2017-04-12 $55.28 $55.28 $54.57 $54.64 $51.45 12,993
2017-04-11 $54.88 $55.36 $54.79 $55.36 $52.13 13,156
2017-04-10 $54.90 $55.33 $54.88 $55.07 $51.86 11,884
2017-04-07 $54.80 $54.95 $54.70 $54.78 $51.59 15,397
2017-04-06 $54.52 $54.97 $54.50 $54.79 $51.59 21,910
2017-04-05 $55.22 $55.41 $54.38 $54.38 $51.21 14,406
2017-04-04 $54.94 $55.03 $54.71 $54.81 $51.61 48,072
2017-04-03 $55.73 $55.73 $54.96 $55.11 $51.79 36,233
2017-03-31 $55.47 $55.78 $55.44 $55.56 $52.21 22,212
2017-03-30 $55.24 $55.59 $55.24 $55.55 $52.20 12,810
2017-03-29 $55.11 $55.29 $54.81 $55.20 $51.87 12,802
2017-03-28 $54.48 $55.03 $54.26 $54.98 $51.67 48,414
2017-03-27 $54.12 $54.50 $53.82 $54.42 $51.14 48,763
2017-03-24 $54.68 $54.83 $54.24 $54.53 $51.24 30,392
2017-03-23 $54.50 $54.89 $54.44 $54.59 $51.30 19,732
2017-03-22 $54.34 $54.48 $54.05 $54.45 $51.17 17,845
2017-03-21 $55.85 $55.85 $54.40 $54.42 $51.14 23,201
2017-03-20 $56.02 $56.02 $55.47 $55.59 $52.24 17,203
2017-03-17 $56.11 $56.11 $55.79 $56.05 $52.67 14,679
2017-03-16 $56.21 $56.21 $55.77 $55.87 $52.50 18,375
2017-03-15 $55.35 $56.00 $55.29 $55.90 $52.53 20,260
2017-03-14 $54.98 $55.14 $54.68 $55.06 $51.74 13,781
2017-03-13 $55.23 $55.51 $55.14 $55.29 $51.96 18,205
2017-03-10 $55.55 $55.55 $55.04 $55.29 $51.96 22,404
2017-03-09 $55.44 $55.44 $54.89 $55.09 $51.77 24,227
2017-03-08 $55.52 $55.55 $55.25 $55.27 $51.94 27,948
2017-03-07 $55.73 $55.73 $55.26 $55.36 $52.02 28,043
2017-03-06 $55.96 $55.96 $55.51 $55.82 $52.45 36,735
2017-03-03 $56.03 $56.20 $55.88 $56.13 $52.75 22,045
2017-03-02 $56.72 $56.72 $56.00 $56.00 $52.62 25,524
2017-03-01 $56.22 $56.75 $56.22 $56.60 $53.19 51,416
2017-02-28 $56.30 $56.30 $55.49 $55.56 $52.21 22,298
2017-02-27 $55.96 $56.38 $55.92 $56.35 $52.95 22,443
2017-02-24 $55.62 $55.98 $55.50 $55.97 $52.60 18,914
2017-02-23 $56.62 $56.62 $55.85 $55.89 $52.52 209,340
2017-02-22 $56.58 $56.59 $56.23 $56.40 $53.00 23,645
2017-02-21 $56.34 $56.63 $56.25 $56.59 $53.18 35,732
2017-02-17 $55.96 $56.00 $55.78 $56.00 $52.62 18,558
2017-02-16 $56.37 $56.37 $55.89 $56.10 $52.72 23,860
2017-02-15 $57.17 $58.04 $56.14 $56.47 $53.07 28,909
2017-02-14 $56.20 $56.44 $55.99 $56.41 $53.01 43,906
2017-02-13 $56.42 $56.47 $56.23 $56.30 $52.90 56,575
2017-02-10 $56.05 $56.28 $55.99 $56.20 $52.81 30,208
2017-02-09 $55.52 $55.97 $55.52 $55.93 $52.55 69,590
2017-02-08 $55.18 $55.29 $54.82 $55.25 $51.92 35,463
2017-02-07 $55.53 $55.59 $54.95 $55.13 $51.81 62,765
2017-02-06 $55.48 $55.73 $55.24 $55.38 $52.04 22,359
2017-02-03 $55.40 $55.72 $55.29 $55.67 $52.31 39,319
2017-02-02 $55.06 $55.25 $54.83 $55.03 $51.71 38,603
2017-02-01 $55.39 $55.41 $54.75 $55.00 $51.68 25,800
2017-01-31 $54.59 $55.09 $54.38 $55.01 $51.69 67,167
2017-01-30 $54.97 $54.97 $54.16 $54.86 $51.55 31,939
2017-01-27 $55.64 $55.64 $55.13 $55.27 $51.94 45,497
2017-01-26 $55.93 $55.93 $55.45 $55.53 $52.18 28,525
2017-01-25 $55.58 $55.87 $55.58 $55.86 $52.49 30,884
2017-01-24 $54.88 $55.44 $54.79 $55.26 $51.92 48,633
2017-01-23 $54.59 $54.65 $54.12 $54.43 $51.15 30,080
2017-01-20 $54.91 $54.91 $54.46 $54.62 $51.33 25,951
2017-01-19 $55.03 $55.03 $54.25 $54.44 $51.16 17,060
2017-01-18 $54.85 $54.98 $54.67 $54.94 $51.63 26,294
2017-01-17 $55.04 $55.08 $54.59 $54.69 $51.39 62,256
2017-01-13 $55.08 $55.26 $54.98 $55.08 $51.76 21,878
2017-01-12 $55.03 $55.03 $54.25 $54.76 $51.46 37,691
2017-01-11 $55.14 $55.24 $54.90 $55.13 $51.81 37,106
2017-01-10 $54.46 $55.13 $54.46 $54.95 $51.64 66,483
2017-01-09 $54.82 $54.82 $54.40 $54.46 $51.18 41,948
2017-01-06 $55.13 $55.20 $54.89 $54.89 $51.58 40,252
2017-01-05 $55.35 $55.46 $54.85 $55.09 $51.77 36,644
2017-01-04 $54.77 $55.61 $54.77 $55.61 $52.26 87,152
2017-01-03 $54.58 $54.90 $54.14 $54.53 $51.24 110,512
2016-12-30 $54.72 $54.72 $53.98 $54.09 $50.83 33,134
2016-12-29 $54.83 $54.83 $54.28 $54.55 $51.26 14,245
2016-12-28 $55.21 $55.21 $54.35 $54.40 $51.12 13,927
2016-12-27 $55.23 $55.53 $55.23 $55.33 $51.70 24,658
2016-12-23 $54.96 $55.20 $54.96 $55.16 $51.54 29,112
2016-12-22 $55.60 $55.60 $54.96 $55.06 $51.45 65,839
2016-12-21 $55.80 $55.80 $55.62 $55.62 $51.98 23,830
2016-12-20 $55.55 $55.85 $55.52 $55.72 $52.07 48,349
2016-12-19 $56.42 $56.42 $55.13 $55.39 $51.76 45,052
2016-12-16 $55.52 $55.73 $55.06 $55.08 $51.47 35,942
2016-12-15 $55.29 $55.67 $55.27 $55.28 $51.66 51,562
2016-12-14 $55.75 $55.80 $55.01 $55.07 $51.46 41,087
2016-12-13 $55.93 $55.96 $55.45 $55.81 $52.15 75,449
2016-12-12 $56.37 $56.37 $55.54 $55.64 $52.00 28,164
2016-12-09 $56.18 $56.21 $56.02 $56.11 $52.44 25,011
2016-12-08 $55.92 $56.41 $55.57 $56.27 $52.58 25,674
2016-12-07 $55.01 $55.68 $54.86 $55.56 $51.92 20,402
2016-12-06 $54.39 $54.89 $54.29 $54.89 $51.29 30,861
2016-12-05 $53.85 $54.33 $53.85 $54.28 $50.72 50,383
2016-12-02 $53.58 $53.78 $53.53 $53.63 $50.12 22,880
2016-12-01 $53.80 $53.93 $53.37 $53.47 $49.97 27,842
2016-11-30 $54.08 $54.08 $53.50 $53.50 $50.00 30,474
2016-11-29 $53.57 $53.77 $53.51 $53.55 $50.04 14,941
2016-11-28 $54.05 $54.05 $53.58 $53.59 $50.08 12,354
2016-11-25 $53.98 $54.06 $53.98 $54.02 $50.48 3,026
2016-11-23 $53.70 $53.95 $53.47 $53.95 $50.42 8,919
2016-11-22 $53.34 $53.67 $53.33 $53.66 $50.15 13,913
2016-11-21 $52.97 $53.05 $52.80 $53.05 $49.58 19,970
2016-11-18 $52.86 $52.86 $52.71 $52.71 $49.26 29,947
2016-11-17 $52.73 $52.83 $52.57 $52.83 $49.37 19,995
2016-11-16 $52.27 $52.33 $52.07 $52.30 $48.87 32,716
2016-11-15 $51.98 $52.26 $51.74 $52.24 $48.82 17,212
2016-11-14 $51.42 $52.09 $51.42 $52.09 $48.68 18,746
2016-11-11 $50.43 $50.94 $50.35 $50.94 $47.60 10,504
2016-11-10 $50.29 $50.78 $50.07 $50.34 $47.04 9,067
2016-11-09 $48.75 $50.02 $48.54 $49.81 $46.55 29,572
2016-11-08 $48.77 $49.13 $48.56 $48.94 $45.73 47,545
2016-11-07 $48.63 $48.91 $48.63 $48.80 $45.61 8,779
2016-11-04 $47.76 $48.22 $47.76 $47.85 $44.72 6,147
2016-11-03 $48.07 $48.07 $47.60 $47.65 $44.53 29,999
2016-11-02 $48.13 $48.31 $47.86 $48.02 $44.87 6,110
2016-11-01 $48.91 $48.91 $47.92 $48.28 $45.12 8,814
2016-10-31 $48.47 $48.67 $48.46 $48.67 $45.48 13,454
2016-10-28 $48.36 $48.84 $48.23 $48.44 $45.26 148,523
2016-10-27 $49.00 $49.00 $48.50 $48.52 $45.35 8,636
2016-10-26 $49.04 $49.34 $49.04 $49.04 $45.83 3,901
2016-10-25 $49.65 $49.65 $49.19 $49.25 $46.02 5,209
2016-10-24 $49.85 $49.99 $49.50 $49.69 $46.44 15,062
2016-10-21 $49.13 $49.48 $49.13 $49.48 $46.24 8,697
2016-10-20 $49.55 $49.55 $49.24 $49.42 $46.18 6,394
2016-10-19 $49.45 $49.65 $49.21 $49.65 $46.40 5,041
2016-10-18 $49.95 $49.95 $49.26 $49.30 $46.07 21,836
2016-10-17 $49.09 $49.24 $48.97 $49.02 $45.81 20,541
2016-10-14 $49.48 $49.49 $48.98 $48.98 $45.77 13,717
2016-10-13 $48.97 $49.24 $48.67 $49.09 $45.87 17,788
2016-10-12 $49.42 $49.54 $49.19 $49.38 $46.15 17,570
2016-10-11 $49.97 $49.97 $49.09 $49.29 $46.06 26,064
2016-10-10 $50.11 $50.44 $50.11 $50.14 $46.86 33,641
2016-10-07 $50.27 $50.27 $49.53 $49.80 $46.54 8,500
2016-10-06 $49.93 $50.14 $49.78 $50.14 $46.86 17,839
2016-10-05 $49.84 $50.30 $49.84 $50.08 $46.80 25,633
2016-10-04 $49.95 $50.05 $49.40 $49.48 $46.24 16,865
2016-10-03 $49.90 $50.07 $49.82 $49.90 $46.47 9,252
2016-09-30 $49.95 $50.39 $49.94 $50.39 $46.93 7,892
2016-09-29 $50.05 $50.10 $49.52 $49.79 $46.37 6,194
2016-09-28 $49.72 $50.24 $49.60 $50.24 $46.79 7,682
2016-09-27 $49.51 $49.70 $49.42 $49.66 $46.25 5,361
2016-09-26 $49.59 $49.75 $49.57 $49.57 $46.17 4,934
2016-09-23 $50.23 $50.23 $49.94 $49.95 $46.52 15,879
2016-09-22 $50.12 $50.34 $50.05 $50.29 $46.84 13,905
2016-09-21 $49.30 $49.71 $49.12 $49.68 $46.27 17,895
2016-09-20 $49.78 $49.78 $49.16 $49.16 $45.78 7,853
2016-09-19 $49.88 $49.88 $49.49 $49.54 $46.14 7,983
2016-09-16 $48.73 $49.00 $48.73 $48.98 $45.62 6,111
2016-09-15 $48.51 $49.22 $48.50 $49.11 $45.74 15,534
2016-09-14 $48.84 $48.84 $48.50 $48.54 $45.21 6,775
2016-09-13 $49.22 $49.22 $48.62 $48.78 $45.43 9,110
2016-09-12 $48.90 $49.71 $48.90 $49.65 $46.24 4,626
2016-09-09 $50.10 $50.11 $49.03 $49.16 $45.79 16,249
2016-09-08 $50.48 $50.69 $50.47 $50.57 $47.10 4,872
2016-09-07 $50.39 $50.70 $50.39 $50.68 $47.20 3,352
2016-09-06 $50.66 $50.66 $50.26 $50.37 $46.91 4,988
2016-09-02 $50.44 $50.53 $50.39 $50.53 $47.06 5,340
2016-09-01 $50.15 $50.15 $49.89 $50.07 $46.64 6,437
2016-08-31 $50.52 $50.52 $50.03 $50.28 $46.83 3,865
2016-08-30 $50.50 $50.65 $50.33 $50.46 $47.00 23,428
2016-08-29 $50.50 $50.66 $50.48 $50.56 $47.09 6,590
2016-08-26 $50.46 $50.67 $49.93 $50.16 $46.72 7,100
2016-08-25 $50.22 $50.53 $50.21 $50.31 $46.86 7,128
2016-08-24 $50.63 $50.65 $50.32 $50.34 $46.88 8,779
2016-08-23 $50.80 $50.86 $50.80 $50.83 $47.34 6,281
2016-08-22 $50.42 $50.42 $50.19 $50.42 $46.96 6,032
2016-08-19 $50.28 $50.50 $50.28 $50.49 $47.03 5,246
2016-08-18 $50.14 $50.44 $50.14 $50.40 $46.94 12,682
2016-08-17 $50.30 $50.30 $49.89 $50.02 $46.59 6,823
2016-08-16 $50.89 $50.89 $50.41 $50.43 $46.97 6,157
2016-08-15 $50.24 $50.83 $50.24 $50.79 $47.30 7,188
2016-08-12 $50.34 $50.37 $50.10 $50.25 $46.80 6,819
2016-08-11 $50.38 $50.42 $50.09 $50.36 $46.90 6,755
2016-08-10 $50.26 $50.32 $49.95 $49.98 $46.55 121,721
2016-08-09 $50.37 $50.46 $50.24 $50.31 $46.85 2,546
2016-08-08 $50.52 $50.52 $50.36 $50.37 $46.91 7,365
2016-08-05 $50.24 $50.46 $50.23 $50.43 $46.96 4,910
2016-08-04 $50.01 $50.01 $49.73 $49.80 $46.38 6,423
2016-08-03 $49.26 $49.84 $49.26 $49.80 $46.38 5,071
2016-08-02 $49.84 $49.84 $49.10 $49.32 $45.93 14,482
2016-08-01 $50.34 $50.34 $49.91 $49.95 $46.52 2,247
2016-07-29 $50.02 $50.41 $49.78 $50.41 $46.95 4,932
2016-07-28 $49.84 $50.21 $49.84 $50.20 $46.75 5,725
2016-07-27 $50.33 $50.33 $49.81 $50.02 $46.59 6,777
2016-07-26 $49.76 $50.27 $49.76 $50.25 $46.80 13,630
2016-07-25 $49.97 $49.97 $49.75 $49.78 $46.37 4,108
2016-07-22 $49.63 $49.97 $49.63 $49.93 $46.51 3,007
2016-07-21 $50.02 $50.06 $49.65 $49.78 $46.36 8,658
2016-07-20 $49.49 $49.96 $49.49 $49.94 $46.51 12,184
2016-07-19 $49.60 $49.67 $49.39 $49.57 $46.17 10,068
2016-07-18 $49.52 $49.82 $49.52 $49.82 $46.40 9,639
2016-07-15 $49.85 $49.85 $49.53 $49.64 $46.23 10,234
2016-07-14 $49.93 $49.93 $49.64 $49.64 $46.23 13,734
2016-07-13 $49.69 $49.69 $49.28 $49.45 $46.06 15,127
2016-07-12 $49.26 $49.64 $49.26 $49.50 $46.10 4,375
2016-07-11 $48.87 $49.02 $48.80 $49.01 $45.65 4,087
2016-07-08 $48.26 $48.70 $48.26 $48.67 $45.33 6,898
2016-07-07 $47.48 $47.59 $47.37 $47.43 $44.17 3,572
2016-07-06 $46.87 $47.35 $46.87 $47.30 $44.05 9,318
2016-07-05 $47.13 $47.16 $46.88 $47.07 $43.84 9,455
2016-07-01 $47.68 $48.19 $47.68 $47.93 $44.57 19,624
2016-06-30 $47.08 $47.73 $46.83 $47.73 $44.38 9,534
2016-06-29 $46.59 $46.93 $46.59 $46.91 $43.62 6,714
2016-06-28 $45.91 $46.08 $45.69 $46.04 $42.81 6,796
2016-06-27 $46.20 $46.20 $45.22 $45.38 $42.19 15,004
2016-06-24 $47.34 $47.82 $46.99 $47.12 $43.81 16,891
2016-06-23 $48.87 $49.08 $48.84 $49.03 $45.59 4,401
2016-06-22 $48.39 $48.77 $48.30 $48.30 $44.90 10,727
2016-06-21 $48.64 $48.64 $48.17 $48.46 $45.06 12,213
2016-06-20 $48.44 $48.77 $48.44 $48.49 $45.09 6,374
2016-06-17 $47.76 $47.97 $47.76 $47.92 $44.56 6,184
2016-06-16 $47.48 $47.76 $47.15 $47.73 $44.38 6,043
2016-06-15 $47.85 $48.14 $47.69 $47.77 $44.41 7,159
2016-06-14 $47.77 $47.77 $47.38 $47.60 $44.26 9,737
2016-06-13 $48.50 $48.50 $47.83 $47.83 $44.47 13,878
2016-06-10 $48.75 $48.75 $48.37 $48.49 $45.09 7,701
2016-06-09 $49.17 $49.34 $49.05 $49.30 $45.84 13,020
2016-06-08 $49.52 $49.56 $49.30 $49.52 $46.04 2,806
2016-06-07 $48.85 $49.32 $48.85 $49.24 $45.78 75,010
2016-06-06 $48.30 $48.96 $48.30 $48.91 $45.48 6,641
2016-06-03 $48.26 $48.33 $48.00 $48.27 $44.88 7,737
2016-06-02 $48.11 $48.40 $47.99 $48.34 $44.95 4,058
2016-06-01 $47.54 $48.14 $47.54 $48.14 $44.76 10,435
2016-05-31 $47.88 $48.02 $47.66 $47.84 $44.48 5,855
2016-05-27 $47.37 $47.77 $47.37 $47.77 $44.42 4,157
2016-05-26 $47.52 $47.59 $47.30 $47.41 $44.08 9,020
2016-05-25 $47.15 $47.49 $47.15 $47.45 $44.12 5,424
2016-05-24 $46.36 $46.98 $46.36 $46.93 $43.64 9,104
2016-05-23 $46.24 $46.40 $46.19 $46.19 $42.95 5,794
2016-05-20 $46.04 $46.38 $46.04 $46.34 $43.09 7,977
2016-05-19 $45.45 $45.65 $45.29 $45.59 $42.39 9,860
2016-05-18 $45.81 $46.28 $45.62 $45.69 $42.48 5,573
2016-05-17 $46.36 $46.70 $45.95 $46.08 $42.84 7,127
2016-05-16 $46.06 $46.63 $46.06 $46.48 $43.21 7,890
2016-05-13 $46.31 $46.33 $45.84 $46.02 $42.79 26,288
2016-05-12 $47.01 $47.01 $46.16 $46.37 $43.11 8,391
2016-05-11 $46.99 $47.06 $46.72 $46.72 $43.44 4,062
2016-05-10 $46.98 $47.35 $46.98 $47.32 $44.00 14,671
2016-05-09 $46.81 $47.03 $46.78 $46.82 $43.53 15,872
2016-05-06 $47.01 $47.06 $46.75 $46.99 $43.69 12,297
2016-05-05 $47.25 $47.38 $46.82 $46.90 $43.61 7,360
2016-05-04 $47.15 $47.47 $46.84 $47.08 $43.77 10,660
2016-05-03 $47.12 $47.35 $47.06 $47.28 $43.96 5,923
2016-05-02 $48.02 $48.09 $47.61 $48.09 $44.71 10,791
2016-04-29 $48.17 $48.17 $47.46 $47.90 $44.54 10,928
2016-04-28 $48.91 $48.95 $48.25 $48.27 $44.88 39,310
2016-04-27 $48.74 $49.11 $48.71 $49.11 $45.66 13,046
2016-04-26 $48.26 $48.75 $48.25 $48.70 $45.28 36,154
2016-04-25 $48.40 $48.40 $47.98 $48.14 $44.76 11,453
2016-04-22 $48.24 $48.80 $48.24 $48.67 $45.25 7,488
2016-04-21 $48.57 $48.68 $48.18 $48.21 $44.82 19,885
2016-04-20 $48.54 $48.89 $48.33 $48.82 $45.39 7,616
2016-04-19 $48.83 $48.83 $48.41 $48.55 $45.14 19,414
2016-04-18 $48.06 $48.36 $48.06 $48.34 $44.95 6,532
2016-04-15 $47.95 $48.18 $47.95 $48.18 $44.80 8,969
2016-04-14 $48.34 $48.34 $48.03 $48.10 $44.72 13,529
2016-04-13 $47.77 $48.39 $47.77 $48.35 $44.95 6,019
2016-04-12 $46.92 $47.47 $46.80 $47.44 $44.11 5,322
2016-04-11 $47.21 $47.36 $46.84 $46.84 $43.55 4,904
2016-04-08 $47.07 $47.16 $46.77 $46.91 $43.62 7,456
2016-04-07 $47.14 $47.14 $46.45 $46.64 $43.37 9,710
2016-04-06 $47.01 $47.30 $46.86 $47.30 $43.98 5,635
2016-04-05 $47.01 $47.17 $46.93 $46.97 $43.67 5,765
2016-04-04 $48.12 $48.12 $47.35 $47.41 $44.08 31,113
2016-04-01 $48.00 $48.73 $47.21 $48.13 $44.61 16,821
2016-03-31 $47.96 $48.14 $47.94 $48.00 $44.49 6,008
2016-03-30 $48.25 $48.25 $47.89 $47.97 $44.46 17,108
2016-03-29 $47.32 $48.02 $47.23 $48.01 $44.50 22,936
2016-03-28 $47.07 $47.38 $46.99 $47.27 $43.81 85,168
2016-03-24 $46.80 $46.99 $46.69 $46.95 $43.51 7,927
2016-03-23 $47.34 $47.34 $46.97 $46.97 $43.53 10,004
2016-03-22 $47.29 $47.80 $47.29 $47.67 $44.18 9,048
2016-03-21 $47.40 $47.56 $47.37 $47.56 $44.08 3,731
2016-03-18 $47.27 $47.62 $47.27 $47.58 $44.10 8,337
2016-03-17 $46.68 $47.39 $46.56 $47.25 $43.79 13,725
2016-03-16 $45.92 $46.76 $45.92 $46.75 $43.32 11,853
2016-03-15 $45.91 $46.30 $45.91 $46.16 $42.78 6,356
2016-03-14 $46.43 $46.66 $46.36 $46.52 $43.11 7,741
2016-03-11 $46.25 $46.67 $46.25 $46.62 $43.21 5,057
2016-03-10 $46.06 $46.18 $45.48 $45.81 $42.46 4,492
2016-03-09 $45.98 $45.98 $45.59 $45.76 $42.41 8,685
2016-03-08 $46.19 $46.19 $45.55 $45.55 $42.22 13,508
2016-03-07 $46.10 $46.66 $46.10 $46.58 $43.17 17,071
2016-03-04 $45.88 $46.50 $45.88 $46.22 $42.84 20,559
2016-03-03 $45.10 $45.81 $45.10 $45.81 $42.46 6,722
2016-03-02 $44.62 $45.21 $44.62 $45.21 $41.90 8,442
2016-03-01 $43.81 $44.45 $43.81 $44.39 $41.14 6,570
2016-02-29 $43.81 $44.01 $43.63 $43.70 $40.50 31,604
2016-02-26 $43.78 $43.89 $43.59 $43.80 $40.59 11,193
2016-02-25 $43.11 $43.34 $42.94 $43.34 $40.17 10,085
2016-02-24 $42.27 $43.05 $41.95 $43.05 $39.90 8,557
2016-02-23 $42.98 $42.98 $42.59 $42.59 $39.47 17,010
2016-02-22 $43.05 $43.10 $42.94 $43.03 $39.88 21,704
2016-02-19 $42.32 $42.43 $41.92 $42.34 $39.24 15,968
2016-02-18 $42.74 $42.74 $42.40 $42.61 $39.49 20,466
2016-02-17 $41.71 $42.42 $41.71 $42.37 $39.27 18,179
2016-02-16 $41.02 $41.52 $40.53 $41.44 $38.41 21,659
2016-02-12 $40.22 $40.66 $40.22 $40.58 $37.61 5,454
2016-02-11 $39.34 $40.05 $39.33 $39.79 $36.88 32,117
2016-02-10 $40.47 $40.88 $40.27 $40.32 $37.37 13,129
2016-02-09 $39.85 $40.41 $39.79 $40.23 $37.28 8,881
2016-02-08 $40.45 $40.45 $39.70 $40.22 $37.28 30,511
2016-02-05 $41.78 $41.81 $41.06 $41.09 $38.08 5,185
2016-02-04 $41.24 $41.99 $41.24 $41.99 $38.92 7,176
2016-02-03 $41.42 $41.42 $40.27 $41.36 $38.33 297,800
2016-02-02 $41.30 $41.43 $41.01 $41.13 $38.12 90,080
2016-02-01 $41.84 $42.32 $41.61 $42.13 $39.05 9,077
2016-01-29 $40.83 $42.17 $40.83 $42.17 $39.08 29,771
2016-01-28 $41.11 $41.11 $40.54 $40.62 $37.65 16,275
2016-01-27 $40.93 $41.33 $40.45 $40.64 $37.66 8,245
2016-01-26 $40.18 $41.08 $40.18 $41.05 $38.04 15,391
2016-01-25 $40.71 $40.76 $39.97 $39.98 $37.05 7,769
2016-01-22 $40.44 $41.00 $40.44 $41.00 $38.00 27,051
2016-01-21 $39.63 $40.44 $39.63 $40.09 $37.16 28,298
2016-01-20 $39.34 $40.36 $38.40 $39.91 $36.99 47,179
2016-01-19 $40.89 $40.89 $39.74 $40.07 $37.14 58,645
2016-01-15 $40.12 $40.44 $39.61 $40.43 $37.47 35,485
2016-01-14 $40.82 $41.46 $40.25 $41.17 $38.16 110,263
2016-01-13 $42.24 $42.24 $40.58 $40.62 $37.65 33,879
2016-01-12 $42.11 $42.39 $41.23 $41.97 $38.90 26,474
2016-01-11 $42.10 $42.14 $41.34 $41.73 $38.68 28,059
2016-01-08 $42.87 $42.87 $41.86 $41.86 $38.80 53,422
2016-01-07 $43.05 $43.26 $42.42 $42.52 $39.41 44,025
2016-01-06 $43.95 $44.15 $43.49 $43.69 $40.49 105,515
2016-01-05 $44.79 $44.79 $44.39 $44.57 $41.31 22,640
2016-01-04 $44.42 $44.64 $44.11 $44.64 $41.37 13,272
2015-12-31 $45.37 $45.63 $45.23 $45.29 $41.97 24,271
2015-12-30 $46.11 $46.12 $45.60 $45.60 $42.26 8,901
2015-12-29 $45.95 $46.08 $45.77 $46.01 $42.64 6,610
2015-12-28 $45.73 $45.87 $45.44 $45.70 $42.26 15,962
2015-12-24 $46.25 $46.34 $46.13 $46.13 $42.66 2,653
2015-12-23 $45.85 $46.25 $45.85 $46.18 $42.70 11,121
2015-12-22 $45.17 $45.53 $44.72 $45.38 $41.96 61,775
2015-12-21 $44.90 $44.93 $44.53 $44.89 $41.51 21,982
2015-12-18 $45.02 $45.02 $44.43 $44.43 $41.08 11,100
2015-12-17 $45.79 $45.79 $44.99 $44.99 $41.60 39,341
2015-12-16 $45.56 $45.87 $45.29 $45.70 $42.26 21,503
2015-12-15 $45.08 $45.51 $45.08 $45.39 $41.97 23,024
2015-12-14 $45.23 $45.34 $44.55 $44.76 $41.39 19,049
2015-12-11 $45.61 $45.64 $45.22 $45.24 $41.83 14,146
2015-12-10 $45.75 $46.14 $45.75 $46.01 $42.55 6,370
2015-12-09 $46.05 $46.64 $45.64 $45.82 $42.37 9,981
2015-12-08 $45.89 $46.38 $45.89 $46.20 $42.72 14,361
2015-12-07 $46.94 $46.94 $46.41 $46.58 $43.07 13,337
2015-12-04 $47.06 $47.33 $46.90 $47.22 $43.66 10,437
2015-12-03 $47.66 $47.66 $46.55 $46.75 $43.23 5,673
2015-12-02 $48.02 $48.10 $47.43 $47.45 $43.88 20,772
2015-12-01 $47.86 $48.05 $47.74 $48.05 $44.43 9,365
2015-11-30 $47.88 $47.88 $47.51 $47.59 $44.01 15,257
2015-11-27 $47.77 $47.90 $47.69 $47.88 $44.27 7,383
2015-11-25 $47.72 $47.81 $47.66 $47.75 $44.15 7,061
2015-11-24 $47.05 $47.70 $46.95 $47.65 $44.06 7,371
2015-11-23 $47.25 $47.50 $47.09 $47.27 $43.71 18,520
2015-11-20 $47.25 $47.38 $47.06 $47.18 $43.63 21,895
2015-11-19 $47.13 $47.15 $46.87 $46.91 $43.38 26,038
2015-11-18 $46.50 $47.25 $46.50 $47.21 $43.65 13,211
2015-11-17 $46.48 $46.91 $46.30 $46.30 $42.81 5,763
2015-11-16 $46.19 $46.51 $45.88 $46.51 $43.00 7,334
2015-11-13 $46.09 $46.30 $45.84 $45.98 $42.52 21,581
2015-11-12 $47.26 $47.26 $46.34 $46.35 $42.86 13,803
2015-11-11 $48.03 $48.03 $47.64 $47.64 $44.05 11,232
2015-11-10 $47.60 $48.02 $47.54 $48.02 $44.40 12,855
2015-11-09 $47.96 $47.96 $47.46 $47.85 $44.25 10,582
2015-11-06 $48.08 $48.26 $47.84 $48.23 $44.60 11,269
2015-11-05 $48.21 $48.31 $47.89 $48.20 $44.57 21,899
2015-11-04 $48.51 $48.51 $48.04 $48.21 $44.58 19,052
2015-11-03 $48.14 $48.69 $48.14 $48.44 $44.79 19,004
2015-11-02 $47.45 $48.20 $47.45 $48.14 $44.51 16,326
2015-10-30 $47.26 $47.73 $47.26 $47.39 $43.82 34,989
2015-10-29 $47.15 $47.49 $47.15 $47.26 $43.70 11,219
2015-10-28 $46.54 $47.30 $46.54 $47.30 $43.74 22,885
2015-10-27 $46.65 $46.65 $46.05 $46.31 $42.82 22,117
2015-10-26 $46.95 $47.07 $46.73 $46.87 $43.34 13,776
2015-10-23 $47.10 $47.11 $46.79 $47.05 $43.51 9,092
2015-10-22 $46.67 $46.98 $46.42 $46.80 $43.28 24,475
2015-10-21 $47.16 $47.16 $46.53 $46.53 $43.02 17,515
2015-10-20 $47.18 $47.44 $47.08 $47.17 $43.62 11,651
2015-10-19 $47.02 $47.26 $47.02 $47.15 $43.60 4,311
2015-10-16 $47.40 $47.40 $46.93 $47.15 $43.60 21,739
2015-10-15 $46.76 $47.25 $46.55 $47.21 $43.65 10,695
2015-10-14 $47.14 $47.17 $46.79 $46.82 $43.29 33,071
2015-10-13 $47.16 $47.75 $47.03 $47.03 $43.49 10,642
2015-10-12 $47.76 $47.76 $47.31 $47.45 $43.88 14,564
2015-10-09 $47.89 $47.91 $47.54 $47.70 $44.11 114,017
2015-10-08 $47.20 $47.84 $47.11 $47.72 $44.13 12,949
2015-10-07 $46.80 $47.10 $46.49 $47.03 $43.49 16,310
2015-10-06 $46.49 $46.59 $46.25 $46.44 $42.94 9,515
2015-10-05 $45.68 $46.42 $45.68 $46.40 $42.90 13,597
2015-10-02 $43.98 $45.35 $43.98 $45.35 $41.84 27,372
2015-10-01 $44.87 $44.87 $44.15 $44.34 $40.91 9,923
2015-09-30 $44.65 $44.80 $44.19 $44.79 $41.32 12,637
2015-09-29 $43.98 $44.39 $43.80 $44.00 $40.59 7,539
2015-09-28 $44.61 $44.61 $44.03 $44.10 $40.68 57,519
2015-09-25 $45.93 $45.93 $45.36 $45.36 $41.85 4,877
2015-09-24 $45.29 $45.58 $45.02 $45.56 $42.03 20,614
2015-09-23 $45.99 $46.07 $45.56 $45.68 $42.14 7,920
2015-09-22 $45.87 $45.96 $45.73 $45.95 $42.39 5,726
2015-09-21 $46.89 $47.20 $46.71 $46.78 $43.16 8,675
2015-09-18 $46.86 $47.05 $46.43 $46.53 $42.92 8,284
2015-09-17 $47.48 $48.06 $47.39 $47.49 $43.81 8,827
2015-09-16 $47.09 $47.48 $46.95 $47.43 $43.76 11,591
2015-09-15 $46.54 $46.99 $46.54 $46.99 $43.35 6,245
2015-09-14 $46.86 $46.86 $46.38 $46.44 $42.84 11,166
2015-09-11 $46.50 $46.70 $46.24 $46.70 $43.08 20,123
2015-09-10 $46.42 $46.98 $46.36 $46.55 $42.94 16,073
2015-09-09 $47.51 $47.51 $46.71 $46.82 $43.20 11,890
2015-09-08 $46.48 $47.01 $46.48 $47.01 $43.37 17,230
2015-09-04 $45.82 $46.03 $45.63 $45.89 $42.33 6,383
2015-09-03 $46.26 $46.69 $46.21 $46.33 $42.74 37,809

Invesco S&P MidCap 400 Revenue ETF (RWK) News Headlines

Recent Invesco S&P MidCap 400 Revenue ETF (RWK) News
Similar Companies to Invesco S&P MidCap 400 Revenue ETF (RWK) 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.