Invesco S&P 500 Revenue ETF (RWL) Exchange: NYSE ARCA

Data as of April 18, 2024

$88.42 ($-0.20) -0.23%

Invesco S&P 500 Revenue ETF - Daily Information
Click for more stock information on Invesco S&P 500 Revenue ETF.
Daily Information Data
Date April 18, 2024
Open $88.56
Previous Close $88.42
High $88.79
Low $88.26
Adjusted Open $88.56
Previous Adjusted Close $88.42
Adjusted High $88.79
Adjusted Low $88.26

About Invesco S&P 500 Revenue ETF (RWL)

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 500® Index (the “Parent Index”). 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 501 securities with market capitalizations ranging from $2.82 billion to $1.05 trillion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 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 500 Revenue ETF (RWL)

Date Open High Low Close Adj.Close Volume
2024-02-16 $88.56 $88.79 $88.26 $88.42 $88.42 167,183
2024-02-15 $87.92 $88.67 $87.92 $88.62 $88.62 70,211
2024-02-14 $87.59 $87.69 $87.08 $87.69 $87.69 161,088
2024-02-13 $87.55 $87.67 $86.57 $87.04 $87.04 214,140
2024-02-12 $87.97 $88.53 $87.86 $88.33 $88.33 109,566
2024-02-09 $87.81 $87.93 $87.51 $87.93 $87.93 179,998
2024-02-08 $87.80 $87.80 $87.30 $87.73 $87.73 120,945
2024-02-07 $87.60 $87.83 $87.36 $87.61 $87.61 427,555
2024-02-06 $87.00 $87.27 $86.89 $87.10 $87.10 184,546
2024-02-05 $87.22 $87.22 $86.47 $86.85 $86.85 80,716
2024-02-02 $87.03 $87.75 $86.78 $87.47 $87.47 100,615
2024-02-01 $86.48 $87.00 $86.05 $86.93 $86.93 151,076
2024-01-31 $87.08 $87.08 $86.19 $86.23 $86.23 93,043
2024-01-30 $86.61 $87.04 $86.44 $87.04 $87.04 112,009
2024-01-29 $86.19 $86.59 $85.92 $86.59 $86.59 111,555
2024-01-26 $86.10 $86.24 $85.93 $86.24 $86.24 160,618
2024-01-25 $85.60 $85.98 $85.22 $85.98 $85.98 86,811
2024-01-24 $85.87 $85.89 $85.20 $85.30 $85.30 292,747
2024-01-23 $85.39 $85.56 $85.11 $85.50 $85.50 192,348
2024-01-22 $85.15 $85.41 $85.00 $85.27 $85.27 92,726
2024-01-19 $84.69 $85.11 $84.21 $85.04 $85.04 102,712
2024-01-18 $84.10 $84.50 $83.66 $84.50 $84.50 182,702
2024-01-17 $84.15 $84.51 $83.92 $84.24 $84.24 131,114
2024-01-16 $84.89 $84.89 $84.41 $84.62 $84.62 108,332
2024-01-12 $85.54 $85.67 $84.98 $85.22 $85.22 104,193
2024-01-11 $85.63 $85.63 $84.89 $85.48 $85.48 61,135
2024-01-10 $85.54 $85.65 $85.22 $85.60 $85.60 119,404
2024-01-09 $85.30 $85.52 $85.10 $85.52 $85.52 88,473
2024-01-08 $85.02 $85.77 $84.86 $85.72 $85.72 129,605
2024-01-05 $84.86 $85.43 $84.77 $85.18 $85.18 139,156
2024-01-04 $85.06 $85.43 $84.79 $84.87 $84.87 124,344
2024-01-03 $85.49 $85.59 $85.06 $85.14 $85.14 129,332
2024-01-02 $84.95 $85.88 $84.95 $85.73 $85.73 114,389
2023-12-29 $85.43 $85.62 $84.98 $85.34 $85.34 78,764
2023-12-28 $85.38 $85.61 $85.37 $85.42 $85.42 84,816
2023-12-27 $85.35 $85.51 $85.15 $85.39 $85.39 82,823
2023-12-26 $85.16 $85.54 $84.94 $85.43 $85.43 100,053
2023-12-22 $84.91 $85.30 $84.75 $85.04 $85.04 197,023
2023-12-21 $84.50 $84.84 $84.13 $84.83 $84.83 116,138
2023-12-20 $85.04 $85.29 $83.92 $83.98 $83.98 245,929
2023-12-19 $84.77 $85.22 $84.66 $85.22 $85.22 174,955
2023-12-18 $84.66 $84.74 $84.48 $84.59 $84.59 199,088
2023-12-15 $84.84 $84.84 $84.38 $84.66 $84.28 102,940
2023-12-14 $84.73 $85.15 $84.68 $84.99 $84.61 152,547
2023-12-13 $83.15 $84.42 $82.93 $84.42 $84.04 183,268
2023-12-12 $83.00 $83.18 $82.70 $83.18 $82.81 90,549
2023-12-11 $82.65 $83.03 $82.63 $83.00 $82.63 93,315
2023-12-08 $82.27 $82.67 $82.19 $82.49 $82.12 122,407
2023-12-07 $82.15 $82.34 $82.00 $82.19 $81.82 176,469
2023-12-06 $82.23 $82.41 $81.72 $81.84 $81.47 167,738
2023-12-05 $82.07 $82.17 $81.90 $82.00 $81.63 200,904
2023-12-04 $81.93 $82.38 $81.91 $82.25 $81.88 169,007
2023-12-01 $81.55 $82.41 $80.94 $82.39 $82.02 302,943
2023-11-30 $81.11 $81.68 $80.92 $81.68 $81.31 180,059
2023-11-29 $81.41 $81.54 $80.82 $80.95 $80.59 154,239
2023-11-28 $81.01 $81.35 $80.85 $81.09 $80.73 174,051
2023-11-27 $81.13 $81.19 $80.94 $80.99 $80.63 88,561
2023-11-24 $81.06 $81.27 $81.06 $81.23 $80.87 21,421
2023-11-22 $80.73 $81.10 $80.73 $81.03 $80.67 57,459
2023-11-21 $80.58 $80.67 $80.29 $80.62 $80.26 124,073
2023-11-20 $80.41 $80.92 $80.25 $80.71 $80.35 212,643
2023-11-17 $80.32 $80.42 $80.07 $80.42 $80.06 102,729
2023-11-16 $80.20 $80.30 $79.74 $80.09 $79.73 103,468
2023-11-15 $80.42 $80.75 $80.33 $80.57 $80.21 180,134
2023-11-14 $79.84 $80.43 $79.66 $80.20 $79.84 243,629
2023-11-13 $78.62 $78.91 $78.43 $78.80 $78.45 118,945
2023-11-10 $78.12 $78.81 $77.81 $78.81 $78.46 202,495
2023-11-09 $78.61 $78.61 $77.68 $77.78 $77.43 208,331
2023-11-08 $78.77 $78.77 $78.11 $78.37 $78.02 88,226
2023-11-07 $78.72 $78.81 $78.51 $78.60 $78.25 182,848
2023-11-06 $79.04 $79.04 $78.53 $78.81 $78.46 307,263
2023-11-03 $78.68 $79.21 $78.68 $78.92 $78.92 75,626
2023-11-02 $77.32 $78.13 $77.24 $78.13 $78.13 105,649
2023-11-01 $76.44 $76.98 $76.18 $76.85 $76.85 90,209
2023-10-31 $75.90 $76.39 $75.65 $76.39 $76.39 99,495
2023-10-30 $75.35 $75.89 $75.08 $75.80 $75.80 75,908
2023-10-27 $75.78 $75.78 $74.60 $74.89 $74.89 92,465
2023-10-26 $75.90 $76.21 $75.56 $75.71 $75.71 335,610
2023-10-25 $76.56 $76.56 $75.95 $76.13 $76.13 66,881
2023-10-24 $76.81 $76.99 $76.39 $76.76 $76.76 120,271
2023-10-23 $76.54 $76.90 $76.10 $76.36 $76.36 92,830
2023-10-20 $77.66 $77.66 $76.68 $76.75 $76.75 121,443
2023-10-19 $78.45 $78.60 $77.46 $77.66 $77.66 102,510
2023-10-18 $78.99 $78.99 $78.10 $78.29 $78.29 111,743
2023-10-17 $78.55 $79.39 $78.53 $79.11 $79.11 138,004
2023-10-16 $78.54 $78.96 $78.47 $78.81 $78.81 71,379
2023-10-13 $78.43 $78.70 $77.76 $78.08 $78.08 72,982
2023-10-12 $78.87 $78.87 $77.62 $78.05 $78.05 223,662
2023-10-11 $78.75 $78.75 $77.99 $78.60 $78.60 121,497
2023-10-10 $78.29 $78.83 $78.10 $78.55 $78.55 112,747
2023-10-09 $77.24 $78.00 $77.09 $78.00 $78.00 63,603
2023-10-06 $76.59 $77.61 $75.95 $77.34 $77.34 77,145
2023-10-05 $76.96 $77.05 $76.46 $76.91 $76.91 183,468
2023-10-04 $76.88 $77.07 $76.29 $76.95 $76.95 73,961
2023-10-03 $77.35 $77.44 $76.58 $76.82 $76.82 92,545
2023-10-02 $78.15 $78.15 $77.19 $77.72 $77.72 65,020
2023-09-29 $79.06 $79.06 $77.85 $78.14 $78.14 82,820
2023-09-28 $78.14 $78.75 $78.11 $78.55 $78.55 66,527
2023-09-27 $78.47 $78.47 $77.47 $78.06 $78.06 82,525
2023-09-26 $78.77 $78.79 $78.02 $78.03 $78.03 120,497
2023-09-25 $78.69 $79.27 $78.61 $79.27 $79.27 59,989
2023-09-22 $79.40 $79.40 $78.70 $78.87 $78.87 73,363
2023-09-21 $79.77 $79.79 $79.02 $79.17 $79.17 84,494
2023-09-20 $80.63 $80.80 $79.95 $80.10 $80.10 80,948
2023-09-19 $80.46 $80.48 $79.88 $80.41 $80.41 65,208
2023-09-18 $80.56 $80.69 $80.29 $80.57 $80.57 59,372
2023-09-15 $81.21 $81.37 $80.74 $80.79 $80.46 59,912
2023-09-14 $81.29 $81.58 $81.06 $81.55 $81.22 48,716
2023-09-13 $80.97 $81.03 $80.53 $80.83 $80.50 73,289
2023-09-12 $80.58 $81.24 $80.55 $80.90 $80.57 70,773
2023-09-11 $80.85 $81.00 $80.48 $80.81 $80.48 64,158
2023-09-08 $80.27 $80.60 $80.16 $80.29 $79.97 118,591
2023-09-07 $79.88 $80.25 $79.70 $80.20 $80.20 54,619
2023-09-06 $80.00 $80.24 $79.54 $80.11 $80.11 45,567
2023-09-05 $80.68 $80.80 $80.12 $80.12 $80.12 121,771
2023-09-01 $81.09 $81.14 $80.53 $80.94 $80.94 148,550
2023-08-31 $80.91 $81.07 $80.51 $80.51 $80.51 65,307
2023-08-30 $80.71 $81.10 $80.71 $80.83 $80.83 62,984
2023-08-29 $80.15 $80.89 $79.98 $80.89 $80.89 48,288
2023-08-28 $79.90 $80.22 $79.59 $79.92 $79.92 99,775
2023-08-25 $79.52 $79.74 $78.80 $79.60 $79.60 44,978
2023-08-24 $79.94 $80.12 $79.00 $79.20 $79.20 182,110
2023-08-23 $79.56 $79.92 $79.34 $79.91 $79.91 63,482
2023-08-22 $79.92 $79.99 $79.24 $79.30 $79.30 72,598
2023-08-21 $80.00 $80.00 $79.21 $79.67 $79.67 50,991
2023-08-18 $79.32 $79.93 $79.19 $79.73 $79.73 77,334
2023-08-17 $80.62 $80.62 $79.38 $79.66 $79.66 57,662
2023-08-16 $80.97 $81.15 $80.22 $80.45 $80.45 66,373
2023-08-15 $81.65 $81.65 $80.74 $80.98 $80.98 48,685
2023-08-14 $81.81 $81.98 $81.54 $81.88 $81.88 203,583
2023-08-11 $81.65 $82.10 $81.57 $82.05 $82.05 43,970
2023-08-10 $82.29 $82.71 $81.52 $81.86 $81.86 53,534
2023-08-09 $82.27 $82.27 $81.63 $81.80 $81.80 61,272
2023-08-08 $81.79 $82.17 $81.26 $82.17 $82.17 41,386
2023-08-07 $81.85 $82.36 $81.85 $82.36 $82.36 45,262
2023-08-04 $82.20 $82.46 $81.35 $81.59 $81.59 65,414
2023-08-03 $81.76 $82.13 $81.37 $81.65 $81.65 54,213
2023-08-02 $81.99 $82.21 $81.75 $81.90 $81.90 84,346
2023-08-01 $82.59 $82.75 $82.17 $82.57 $82.57 113,119
2023-07-31 $82.63 $82.80 $82.40 $82.80 $82.80 189,853
2023-07-28 $82.53 $82.59 $82.01 $82.53 $82.53 127,990
2023-07-27 $82.99 $83.04 $81.82 $82.21 $82.21 64,121
2023-07-26 $82.23 $82.71 $82.14 $82.51 $82.51 49,341
2023-07-25 $82.29 $82.47 $82.04 $82.28 $82.28 70,375
2023-07-24 $82.02 $82.52 $82.02 $82.40 $82.40 47,216
2023-07-21 $82.16 $82.16 $81.74 $81.78 $81.78 56,269
2023-07-20 $81.65 $81.89 $81.56 $81.88 $81.88 136,340
2023-07-19 $81.39 $81.80 $81.25 $81.61 $81.61 111,824
2023-07-18 $80.46 $81.28 $80.46 $80.90 $80.90 90,257
2023-07-17 $80.32 $80.63 $80.14 $80.53 $80.53 68,454
2023-07-14 $80.97 $80.97 $80.31 $80.53 $80.53 55,850
2023-07-13 $80.88 $80.88 $80.55 $80.81 $80.81 58,996
2023-07-12 $81.05 $81.05 $80.32 $80.59 $80.59 163,137
2023-07-11 $79.76 $80.46 $79.70 $80.46 $80.46 159,301
2023-07-10 $79.08 $79.75 $79.08 $79.43 $79.43 105,728
2023-07-07 $79.00 $79.92 $78.95 $79.11 $79.11 70,031
2023-07-06 $79.55 $79.55 $78.78 $79.22 $79.22 105,344
2023-07-05 $79.96 $80.12 $79.81 $80.09 $80.09 74,571
2023-07-03 $80.04 $80.31 $79.63 $80.13 $80.13 17,107
2023-06-30 $79.72 $80.09 $79.54 $80.00 $80.00 47,638
2023-06-29 $78.82 $79.24 $78.69 $79.24 $79.24 109,472
2023-06-28 $78.60 $78.75 $78.36 $78.71 $78.71 87,797
2023-06-27 $78.03 $78.84 $77.94 $78.62 $78.62 409,046
2023-06-26 $77.84 $78.28 $77.84 $78.16 $78.16 54,049
2023-06-23 $77.91 $78.12 $77.66 $77.72 $77.72 79,196
2023-06-22 $78.08 $78.38 $78.00 $78.26 $78.26 56,337
2023-06-21 $77.98 $78.60 $77.98 $78.15 $78.15 238,738
2023-06-20 $78.59 $78.64 $78.03 $78.31 $78.31 56,655
2023-06-16 $79.66 $79.70 $79.10 $79.12 $79.12 49,400
2023-06-15 $78.32 $79.61 $78.32 $79.40 $79.40 155,094
2023-06-14 $78.73 $78.95 $77.98 $78.39 $78.39 618,822
2023-06-13 $78.61 $79.18 $78.54 $78.98 $78.98 358,994
2023-06-12 $77.91 $78.43 $77.86 $78.28 $78.28 53,560
2023-06-09 $77.73 $78.23 $77.70 $77.86 $77.86 103,546
2023-06-08 $77.50 $77.88 $77.40 $77.73 $77.73 36,612
2023-06-07 $77.26 $77.62 $77.13 $77.40 $77.40 38,871
2023-06-06 $76.60 $77.22 $76.60 $77.10 $77.10 179,608
2023-06-05 $77.06 $77.18 $76.69 $76.77 $76.77 59,998
2023-06-02 $76.09 $77.00 $76.09 $76.82 $76.82 38,109
2023-06-01 $75.07 $75.70 $74.78 $75.54 $75.54 64,785
2023-05-31 $74.88 $75.12 $74.56 $74.86 $74.86 114,643
2023-05-30 $75.61 $75.63 $75.11 $75.32 $75.32 36,532
2023-05-26 $75.09 $75.69 $75.06 $75.42 $75.42 53,205
2023-05-25 $75.06 $75.08 $74.44 $74.83 $74.83 41,383
2023-05-24 $75.40 $75.44 $74.92 $75.18 $75.18 71,364
2023-05-23 $75.90 $76.42 $75.66 $75.76 $75.76 114,083
2023-05-22 $76.16 $76.51 $75.96 $76.13 $76.13 35,335
2023-05-19 $76.52 $76.74 $75.95 $76.19 $76.19 51,977
2023-05-18 $75.97 $76.51 $75.69 $76.40 $76.40 44,428
2023-05-17 $75.29 $76.12 $75.18 $75.92 $75.92 40,859
2023-05-16 $75.49 $75.49 $74.84 $74.84 $74.84 53,155
2023-05-15 $75.47 $75.70 $75.12 $75.57 $75.57 41,889
2023-05-12 $75.65 $75.78 $74.86 $75.31 $75.31 46,212
2023-05-11 $75.40 $75.59 $75.08 $75.57 $75.57 69,333
2023-05-10 $76.17 $76.17 $74.97 $75.78 $75.78 181,413
2023-05-09 $75.52 $75.90 $75.52 $75.66 $75.66 35,990
2023-05-08 $75.78 $75.91 $75.60 $75.73 $75.73 40,727
2023-05-05 $75.03 $75.99 $75.03 $75.77 $75.77 47,001
2023-05-04 $74.91 $75.01 $74.08 $74.39 $74.39 73,074
2023-05-03 $75.88 $76.06 $75.04 $75.04 $75.04 56,983
2023-05-02 $76.65 $76.65 $75.10 $75.72 $75.72 65,463
2023-05-01 $77.00 $77.15 $76.74 $76.87 $76.87 47,667
2023-04-28 $76.14 $76.98 $76.14 $76.85 $76.85 49,532
2023-04-27 $75.54 $76.45 $75.43 $76.31 $76.31 36,022
2023-04-26 $75.75 $75.75 $74.89 $75.26 $75.26 57,792
2023-04-25 $76.60 $76.61 $75.63 $75.79 $75.79 34,514
2023-04-24 $76.60 $76.90 $76.53 $76.90 $76.90 45,280
2023-04-21 $76.80 $76.80 $76.27 $76.53 $76.53 40,950
2023-04-20 $76.44 $76.75 $76.22 $76.67 $76.67 95,430
2023-04-19 $76.88 $77.03 $76.67 $76.72 $76.72 43,462
2023-04-18 $77.29 $77.41 $76.90 $77.19 $77.19 59,974
2023-04-17 $76.82 $77.17 $76.64 $77.07 $77.07 30,528
2023-04-14 $76.98 $77.49 $76.49 $76.80 $76.80 102,486
2023-04-13 $76.68 $77.21 $76.33 $77.13 $77.13 146,246
2023-04-12 $77.35 $77.35 $76.28 $76.48 $76.48 285,475
2023-04-11 $76.90 $77.18 $76.76 $77.08 $77.08 66,755
2023-04-10 $76.06 $76.60 $75.92 $76.59 $76.59 61,736
2023-04-06 $76.11 $76.47 $75.99 $76.41 $76.41 217,414
2023-04-05 $76.01 $76.40 $75.78 $76.26 $76.26 289,253
2023-04-04 $76.55 $76.66 $75.73 $75.97 $75.97 121,721
2023-04-03 $76.21 $76.75 $76.20 $76.60 $76.60 40,175
2023-03-31 $75.26 $76.10 $75.26 $76.10 $76.10 60,445
2023-03-30 $75.28 $75.28 $74.70 $75.17 $75.17 185,881
2023-03-29 $74.44 $74.74 $74.22 $74.64 $74.64 46,832
2023-03-28 $73.51 $74.00 $73.40 $73.79 $73.79 124,982
2023-03-27 $73.84 $74.07 $73.37 $73.80 $73.80 120,124
2023-03-24 $72.35 $73.28 $72.02 $73.28 $73.28 147,875
2023-03-23 $73.52 $73.92 $72.15 $72.88 $72.88 62,903
2023-03-22 $74.45 $74.72 $73.05 $73.08 $73.08 58,038
2023-03-21 $74.04 $74.39 $73.83 $74.25 $74.25 41,628
2023-03-20 $72.83 $73.39 $72.72 $73.37 $73.37 79,875
2023-03-17 $73.47 $73.51 $72.42 $72.67 $72.32 54,227
2023-03-16 $72.09 $73.77 $72.09 $73.77 $73.42 76,750
2023-03-15 $72.32 $72.80 $71.68 $72.80 $72.45 82,285
2023-03-14 $73.70 $74.09 $72.74 $73.73 $73.38 63,485
2023-03-13 $72.51 $73.52 $72.09 $72.75 $72.40 40,919
2023-03-10 $74.30 $74.55 $72.94 $73.34 $72.99 111,900
2023-03-09 $75.81 $76.07 $74.16 $74.21 $73.86 69,120
2023-03-08 $75.81 $75.91 $75.13 $75.65 $75.29 67,921
2023-03-07 $76.94 $76.94 $75.57 $75.64 $75.28 60,931
2023-03-06 $77.10 $77.29 $76.80 $76.83 $76.47 61,693
2023-03-03 $76.12 $77.03 $76.08 $77.03 $76.66 39,469
2023-03-02 $75.25 $76.06 $75.18 $75.90 $75.54 38,003
2023-03-01 $75.63 $75.83 $75.27 $75.54 $75.18 147,407
2023-02-28 $75.90 $76.18 $75.64 $75.64 $75.28 65,676
2023-02-27 $76.52 $76.73 $75.84 $75.97 $75.61 93,954
2023-02-24 $75.68 $76.11 $75.33 $75.90 $75.54 139,173
2023-02-23 $76.85 $76.85 $75.76 $76.46 $76.46 92,972
2023-02-22 $76.70 $76.83 $76.08 $76.40 $76.40 257,546
2023-02-21 $77.38 $77.42 $76.46 $76.55 $76.55 71,579
2023-02-17 $77.92 $78.04 $77.47 $78.04 $78.04 42,448
2023-02-16 $78.25 $78.94 $78.09 $78.09 $78.09 51,741
2023-02-15 $78.43 $79.02 $78.27 $79.02 $79.02 71,220
2023-02-14 $78.79 $79.25 $78.18 $78.84 $78.84 40,588
2023-02-13 $78.16 $78.90 $78.16 $78.87 $78.87 45,049
2023-02-10 $77.57 $78.18 $77.56 $78.10 $78.10 48,840
2023-02-09 $78.58 $78.74 $77.31 $77.57 $77.57 56,840
2023-02-08 $78.36 $78.65 $78.03 $78.23 $78.23 35,655
2023-02-07 $78.02 $79.00 $77.61 $78.75 $78.75 60,619
2023-02-06 $78.31 $78.31 $77.73 $77.98 $77.98 205,573
2023-02-03 $78.71 $79.30 $78.32 $78.49 $78.49 118,569
2023-02-02 $79.32 $79.71 $78.89 $79.42 $79.42 109,910
2023-02-01 $78.03 $79.28 $77.54 $78.75 $78.75 100,613
2023-01-31 $77.40 $78.42 $77.40 $78.42 $78.42 75,861
2023-01-30 $77.61 $78.07 $77.25 $77.27 $77.27 86,861
2023-01-27 $78.11 $78.53 $77.90 $78.13 $78.13 49,871
2023-01-26 $77.84 $78.09 $77.28 $78.05 $78.05 172,027
2023-01-25 $76.60 $77.31 $76.25 $77.24 $77.24 61,551
2023-01-24 $76.97 $77.24 $76.53 $77.14 $77.14 61,228
2023-01-23 $76.66 $77.48 $76.46 $77.10 $77.10 60,561
2023-01-20 $75.44 $76.44 $75.06 $76.40 $76.40 94,211
2023-01-19 $75.29 $75.55 $74.85 $75.23 $75.23 50,181
2023-01-18 $77.32 $77.35 $75.67 $75.67 $75.67 61,999
2023-01-17 $77.41 $77.47 $76.81 $76.95 $76.95 95,238
2023-01-13 $76.52 $77.41 $76.47 $77.18 $77.18 50,720
2023-01-12 $77.05 $77.29 $76.40 $76.99 $76.99 64,290
2023-01-11 $76.33 $76.71 $76.06 $76.66 $76.66 210,982
2023-01-10 $75.40 $75.92 $75.09 $75.92 $75.92 28,612
2023-01-09 $76.08 $76.40 $75.33 $75.42 $75.42 55,165
2023-01-06 $74.66 $75.78 $74.42 $75.66 $75.66 67,107
2023-01-05 $74.06 $74.29 $73.62 $73.95 $73.95 114,781
2023-01-04 $74.05 $74.72 $73.69 $74.40 $74.40 84,955
2023-01-03 $74.25 $74.51 $73.26 $73.77 $73.77 75,628
2022-12-30 $73.82 $74.06 $73.36 $73.94 $73.94 119,506
2022-12-29 $73.53 $74.29 $73.53 $74.19 $74.19 147,658
2022-12-28 $74.29 $74.33 $73.11 $73.20 $73.20 62,412
2022-12-27 $74.19 $74.35 $73.87 $74.07 $74.07 112,850
2022-12-23 $73.66 $74.18 $73.28 $74.11 $74.11 57,606
2022-12-22 $74.06 $74.06 $72.51 $73.57 $73.57 56,285
2022-12-21 $74.11 $74.63 $73.87 $74.36 $74.36 80,196
2022-12-20 $73.02 $73.77 $73.02 $73.39 $73.39 80,730
2022-12-19 $73.66 $74.05 $72.90 $73.24 $73.24 51,511
2022-12-16 $74.27 $74.31 $73.47 $74.08 $73.77 99,889
2022-12-15 $75.79 $75.83 $74.43 $74.74 $74.43 111,522
2022-12-14 $76.84 $77.32 $75.92 $76.42 $76.10 44,118
2022-12-13 $78.41 $78.41 $76.42 $76.72 $76.40 62,089
2022-12-12 $75.65 $76.59 $75.37 $76.55 $76.23 41,371
2022-12-09 $76.12 $76.21 $75.36 $75.53 $75.22 60,378
2022-12-08 $76.39 $76.49 $75.94 $76.20 $75.88 46,413
2022-12-07 $75.80 $76.31 $75.70 $76.01 $75.69 90,699
2022-12-06 $76.87 $76.90 $75.40 $76.02 $75.70 72,862
2022-12-05 $77.82 $77.82 $76.56 $76.75 $76.43 55,461
2022-12-02 $77.61 $78.33 $77.59 $78.03 $78.03 100,494
2022-12-01 $78.82 $78.82 $78.04 $78.34 $78.34 106,817
2022-11-30 $77.17 $78.61 $76.40 $78.61 $78.61 71,276
2022-11-29 $76.99 $77.21 $76.62 $77.02 $77.02 111,031
2022-11-28 $77.34 $77.54 $76.71 $76.79 $76.79 42,618
2022-11-25 $77.83 $78.08 $77.79 $77.88 $77.88 16,788
2022-11-23 $77.45 $77.89 $77.27 $77.83 $77.83 47,865
2022-11-22 $76.70 $77.54 $76.70 $77.43 $77.43 59,736
2022-11-21 $76.32 $76.50 $75.88 $76.30 $76.30 60,394
2022-11-18 $76.60 $76.65 $75.94 $76.36 $76.36 69,641
2022-11-17 $75.45 $76.01 $75.10 $75.94 $75.94 114,820
2022-11-16 $76.56 $76.56 $75.96 $76.00 $76.00 87,923
2022-11-15 $77.22 $77.30 $76.05 $76.63 $76.63 83,229
2022-11-14 $76.48 $77.09 $76.02 $76.05 $76.05 100,960
2022-11-11 $76.39 $76.78 $75.83 $76.62 $76.62 125,650
2022-11-10 $75.33 $76.17 $74.90 $76.04 $76.04 80,985
2022-11-09 $74.37 $74.57 $73.10 $73.19 $73.19 67,876
2022-11-08 $74.54 $75.12 $73.89 $74.70 $74.70 164,935
2022-11-07 $73.89 $74.46 $73.52 $74.39 $74.39 77,608
2022-11-04 $73.86 $74.08 $72.58 $73.57 $73.57 128,678
2022-11-03 $72.32 $73.14 $72.10 $72.71 $72.71 86,767
2022-11-02 $74.40 $75.07 $72.98 $73.01 $73.01 75,324
2022-11-01 $75.14 $75.17 $74.07 $74.44 $74.44 217,382
2022-10-31 $74.54 $74.91 $74.36 $74.50 $74.50 82,324
2022-10-28 $73.46 $74.87 $73.46 $74.84 $74.84 43,143
2022-10-27 $73.93 $74.30 $73.35 $73.46 $73.46 66,601
2022-10-26 $73.37 $74.31 $73.37 $73.59 $73.59 99,288
2022-10-25 $72.52 $73.55 $72.52 $73.47 $73.47 87,537
2022-10-24 $71.99 $72.78 $71.73 $72.61 $72.61 82,407
2022-10-21 $69.90 $71.69 $69.68 $71.64 $71.64 88,341
2022-10-20 $70.41 $71.13 $69.74 $69.92 $69.92 91,661
2022-10-19 $70.33 $70.87 $69.89 $70.31 $70.31 141,024
2022-10-18 $71.08 $71.23 $69.95 $70.64 $70.64 57,623
2022-10-17 $69.51 $70.00 $69.42 $69.71 $69.71 54,028
2022-10-14 $70.24 $70.35 $68.29 $68.42 $68.42 135,544
2022-10-13 $66.77 $70.06 $66.68 $69.79 $69.79 59,875
2022-10-12 $68.19 $68.58 $67.98 $68.00 $68.00 73,102
2022-10-11 $68.11 $69.15 $67.72 $68.25 $68.25 64,495
2022-10-10 $68.87 $69.01 $67.94 $68.35 $68.35 46,214
2022-10-07 $69.79 $69.79 $68.30 $68.70 $68.70 72,898
2022-10-06 $70.87 $71.27 $70.34 $70.43 $70.43 154,547
2022-10-05 $70.53 $71.46 $70.11 $71.09 $71.09 61,605
2022-10-04 $70.02 $71.19 $70.00 $71.18 $71.18 165,764
2022-10-03 $67.99 $69.29 $67.73 $68.93 $68.93 128,150
2022-09-30 $67.77 $68.44 $67.00 $67.11 $67.11 225,517
2022-09-29 $68.66 $68.66 $67.44 $67.92 $67.92 117,058
2022-09-28 $68.01 $69.55 $67.70 $69.23 $69.23 100,349
2022-09-27 $68.44 $68.72 $67.23 $67.67 $67.67 51,995
2022-09-26 $68.10 $68.67 $67.50 $67.74 $67.74 64,676
2022-09-23 $69.29 $69.29 $67.62 $68.48 $68.48 83,649
2022-09-22 $70.60 $70.60 $69.94 $70.00 $70.00 59,785
2022-09-21 $72.28 $72.52 $70.54 $70.56 $70.56 60,085
2022-09-20 $72.20 $72.20 $71.23 $71.72 $71.72 111,036
2022-09-19 $71.52 $72.68 $71.40 $72.67 $72.67 48,305
2022-09-16 $72.03 $72.48 $71.82 $72.38 $72.38 112,382
2022-09-15 $73.35 $73.87 $72.82 $73.05 $73.05 68,430
2022-09-14 $73.62 $73.78 $72.87 $73.45 $73.45 119,914
2022-09-13 $75.01 $75.18 $73.24 $73.45 $73.45 168,699
2022-09-12 $76.31 $76.78 $76.27 $76.53 $76.53 81,736
2022-09-09 $75.42 $76.02 $75.34 $75.88 $75.88 53,799
2022-09-08 $74.13 $74.92 $73.85 $74.88 $74.88 66,095
2022-09-07 $73.06 $74.55 $72.98 $74.47 $74.47 33,241
2022-09-06 $73.73 $73.83 $72.84 $73.11 $73.11 113,300
2022-09-02 $74.75 $75.12 $73.29 $73.55 $73.55 68,726
2022-09-01 $73.39 $74.13 $73.04 $74.08 $74.08 47,453
2022-08-31 $74.68 $74.73 $73.86 $73.87 $73.87 110,364
2022-08-30 $75.48 $75.48 $74.06 $74.33 $74.33 45,444
2022-08-29 $74.78 $75.72 $74.74 $75.23 $75.23 272,866
2022-08-26 $77.82 $77.82 $75.41 $75.41 $75.41 53,202
2022-08-25 $77.04 $77.80 $76.83 $77.75 $77.75 47,442
2022-08-24 $76.44 $76.89 $76.31 $76.72 $76.72 33,427
2022-08-23 $76.58 $76.98 $76.38 $76.46 $76.46 29,175
2022-08-22 $77.10 $77.11 $76.38 $76.55 $76.55 58,029
2022-08-19 $78.50 $78.50 $77.85 $78.07 $78.07 36,531
2022-08-18 $78.72 $78.88 $78.42 $78.77 $78.77 22,836
2022-08-17 $78.65 $79.07 $78.24 $78.59 $78.59 85,537
2022-08-16 $78.78 $79.58 $78.78 $79.22 $79.22 72,222
2022-08-15 $78.05 $78.76 $77.99 $78.68 $78.68 139,046
2022-08-12 $77.46 $78.49 $77.44 $78.48 $78.48 29,707
2022-08-11 $77.41 $77.76 $77.11 $77.25 $77.25 38,732
2022-08-10 $76.67 $76.95 $76.41 $76.83 $76.83 61,042
2022-08-09 $75.59 $75.81 $75.31 $75.47 $75.47 281,654
2022-08-08 $75.78 $76.22 $75.48 $75.60 $75.60 35,732
2022-08-05 $74.69 $75.46 $74.62 $75.41 $75.41 41,890
2022-08-04 $75.71 $75.78 $75.28 $75.35 $75.35 37,632
2022-08-03 $75.38 $75.84 $75.17 $75.64 $75.64 48,749
2022-08-02 $75.11 $75.71 $74.74 $74.84 $74.84 35,831
2022-08-01 $75.03 $75.75 $74.90 $75.47 $75.47 38,433
2022-07-29 $74.77 $75.61 $74.57 $75.52 $75.52 80,887
2022-07-28 $73.84 $74.44 $73.12 $74.42 $74.42 74,729
2022-07-27 $72.87 $73.91 $72.48 $73.70 $73.70 53,859
2022-07-26 $72.70 $72.70 $72.11 $72.29 $72.29 54,220
2022-07-25 $73.15 $73.30 $72.81 $73.14 $73.14 44,067
2022-07-22 $73.44 $73.54 $72.37 $72.81 $72.81 55,647
2022-07-21 $72.76 $73.27 $72.04 $73.26 $73.26 122,989
2022-07-20 $72.73 $73.13 $72.37 $73.02 $73.02 41,230
2022-07-19 $71.64 $72.81 $71.64 $72.72 $72.72 39,425
2022-07-18 $71.96 $71.98 $70.71 $70.86 $70.86 45,626
2022-07-15 $70.74 $71.28 $70.42 $71.23 $71.23 58,411
2022-07-14 $69.10 $69.81 $68.68 $69.76 $69.76 64,037
2022-07-13 $69.77 $70.60 $69.51 $70.14 $70.14 58,883
2022-07-12 $70.54 $71.30 $70.31 $70.59 $70.59 32,584
2022-07-11 $71.16 $71.27 $70.77 $70.86 $70.86 30,610
2022-07-08 $71.49 $71.92 $71.35 $71.55 $71.55 44,589
2022-07-07 $71.28 $71.70 $71.10 $71.55 $71.55 164,842
2022-07-06 $70.55 $70.99 $69.93 $70.60 $70.60 86,539
2022-07-05 $69.87 $70.44 $69.01 $70.43 $70.43 37,399
2022-07-01 $69.83 $70.81 $69.25 $70.73 $70.73 44,804
2022-06-30 $69.88 $70.46 $69.21 $69.87 $69.87 169,080
2022-06-29 $70.95 $70.95 $70.24 $70.49 $70.49 53,095
2022-06-28 $72.37 $72.80 $70.69 $70.74 $70.74 74,429
2022-06-27 $72.07 $72.16 $71.63 $71.79 $71.79 38,501
2022-06-24 $70.46 $71.73 $70.32 $71.73 $71.73 117,069
2022-06-23 $69.91 $69.92 $68.91 $69.81 $69.81 77,770
2022-06-22 $68.72 $70.13 $68.72 $69.44 $69.44 85,442
2022-06-21 $69.10 $69.91 $69.00 $69.62 $69.62 52,565
2022-06-17 $68.71 $68.99 $67.74 $68.34 $68.04 82,968
2022-06-16 $69.47 $69.47 $68.07 $68.57 $68.27 42,594
2022-06-15 $70.88 $71.46 $69.89 $70.77 $70.46 87,399
2022-06-14 $70.79 $71.05 $69.59 $70.20 $69.89 76,527
2022-06-13 $71.41 $71.58 $70.07 $70.36 $70.05 187,181
2022-06-10 $73.57 $73.74 $72.95 $73.05 $72.73 90,230
2022-06-09 $76.10 $76.37 $74.72 $74.75 $74.42 52,642
2022-06-08 $76.96 $77.06 $76.19 $76.35 $76.01 78,822
2022-06-07 $75.72 $77.26 $75.72 $77.17 $76.83 70,754
2022-06-06 $76.91 $77.06 $76.37 $76.53 $76.19 120,823
2022-06-03 $76.36 $76.65 $76.08 $76.20 $75.86 44,198
2022-06-02 $76.15 $77.11 $75.51 $77.11 $76.77 150,031
2022-06-01 $77.41 $77.41 $75.65 $76.19 $75.85 60,740
2022-05-31 $77.13 $77.50 $76.54 $76.83 $76.49 67,051
2022-05-27 $76.30 $77.36 $76.08 $77.36 $77.02 48,031
2022-05-26 $75.02 $76.22 $75.02 $75.91 $75.58 64,620
2022-05-25 $73.47 $74.76 $73.47 $74.48 $74.15 51,568
2022-05-24 $73.36 $73.91 $72.41 $73.71 $73.38 56,135
2022-05-23 $73.39 $74.13 $73.02 $73.91 $73.58 61,142
2022-05-20 $73.36 $73.36 $71.17 $72.59 $72.27 61,573
2022-05-19 $72.23 $73.38 $72.10 $72.64 $72.32 83,663
2022-05-18 $75.53 $75.53 $72.80 $73.13 $72.81 61,040
2022-05-17 $76.21 $76.33 $75.47 $76.25 $75.91 95,322
2022-05-16 $75.22 $75.89 $74.91 $75.27 $74.94 74,048
2022-05-13 $74.60 $75.43 $74.40 $75.16 $74.83 76,939
2022-05-12 $73.52 $73.83 $72.65 $73.78 $73.45 99,724
2022-05-11 $74.71 $75.93 $73.83 $73.95 $73.62 68,869
2022-05-10 $75.63 $75.89 $73.95 $74.71 $74.38 1,500,533
2022-05-09 $75.91 $76.04 $74.54 $74.89 $74.56 215,287
2022-05-06 $76.66 $77.24 $75.90 $76.88 $76.54 156,997
2022-05-05 $78.44 $78.53 $76.27 $76.91 $76.57 286,082
2022-05-04 $77.18 $79.25 $76.78 $79.17 $78.82 74,786
2022-05-03 $76.27 $77.33 $76.27 $76.83 $76.49 59,580
2022-05-02 $76.12 $76.63 $74.71 $76.18 $75.84 191,457
2022-04-29 $78.15 $78.19 $75.79 $75.91 $75.58 129,115
2022-04-28 $78.03 $78.87 $77.02 $78.66 $78.31 51,457
2022-04-27 $77.41 $78.00 $76.71 $77.22 $76.88 54,476
2022-04-26 $78.39 $78.54 $77.10 $77.15 $76.81 87,949
2022-04-25 $78.24 $78.92 $76.97 $78.76 $78.41 170,865
2022-04-22 $80.79 $80.79 $78.59 $78.70 $78.35 88,065
2022-04-21 $82.58 $82.68 $80.84 $81.02 $80.66 341,367
2022-04-20 $81.99 $82.35 $81.76 $82.04 $81.68 67,981
2022-04-19 $80.55 $81.70 $80.55 $81.53 $81.17 62,141
2022-04-18 $80.33 $80.80 $80.15 $80.43 $80.08 64,453
2022-04-14 $81.09 $81.26 $80.38 $80.43 $80.08 325,196
2022-04-13 $79.94 $80.91 $79.94 $80.91 $80.55 52,279
2022-04-12 $80.64 $80.99 $79.74 $80.03 $79.68 76,842
2022-04-11 $80.69 $81.12 $80.05 $80.13 $79.78 69,299
2022-04-08 $80.86 $81.47 $80.54 $81.07 $80.71 43,392
2022-04-07 $80.17 $80.97 $79.65 $80.65 $80.29 66,011
2022-04-06 $79.86 $80.34 $79.65 $80.16 $79.81 79,871
2022-04-05 $80.76 $81.34 $80.13 $80.29 $79.94 53,144
2022-04-04 $80.65 $80.92 $80.30 $80.91 $80.55 74,210
2022-04-01 $80.68 $80.80 $80.14 $80.75 $80.39 79,971
2022-03-31 $81.53 $81.71 $80.49 $80.67 $80.31 331,643
2022-03-30 $81.96 $82.11 $81.43 $81.73 $81.37 74,825
2022-03-29 $81.85 $82.03 $81.36 $81.95 $81.59 59,958
2022-03-28 $80.93 $81.23 $80.49 $81.23 $80.87 48,252
2022-03-25 $80.75 $81.06 $80.52 $81.06 $80.70 39,837
2022-03-24 $80.03 $80.47 $79.74 $80.47 $80.12 34,863
2022-03-23 $80.27 $80.29 $79.61 $79.63 $79.28 99,685
2022-03-22 $80.34 $80.64 $80.23 $80.48 $80.13 69,806
2022-03-21 $80.09 $80.41 $79.42 $79.92 $79.57 32,778
2022-03-18 $79.75 $80.22 $79.26 $80.19 $79.55 158,917
2022-03-17 $78.64 $79.77 $78.50 $79.77 $79.14 98,180
2022-03-16 $78.28 $78.62 $77.24 $78.62 $77.99 200,989
2022-03-15 $76.83 $77.78 $76.63 $77.70 $77.08 77,424
2022-03-14 $77.16 $77.51 $76.32 $76.58 $75.97 74,883
2022-03-11 $77.91 $78.01 $76.78 $76.86 $76.25 54,099
2022-03-10 $76.81 $77.61 $76.60 $77.43 $76.81 135,501
2022-03-09 $77.23 $77.61 $77.03 $77.18 $76.57 144,009
2022-03-08 $76.84 $77.80 $76.05 $76.10 $75.49 81,698
2022-03-07 $78.19 $78.19 $76.57 $76.59 $75.98 128,064
2022-03-04 $77.78 $78.42 $77.41 $78.42 $77.80 118,441
2022-03-03 $79.02 $79.12 $78.16 $78.52 $77.90 98,686
2022-03-02 $77.35 $78.73 $77.35 $78.44 $77.82 65,138
2022-03-01 $77.88 $78.11 $76.44 $76.92 $76.31 80,087
2022-02-28 $77.34 $78.01 $76.90 $77.85 $77.23 51,136
2022-02-25 $76.48 $78.23 $76.48 $78.10 $77.48 100,321
2022-02-24 $74.65 $76.08 $74.18 $76.00 $75.40 109,610
2022-02-23 $77.47 $77.47 $75.78 $75.85 $75.25 67,164
2022-02-22 $77.72 $77.73 $76.31 $76.92 $76.31 145,043
2022-02-18 $78.00 $78.49 $77.34 $77.72 $77.10 54,662
2022-02-17 $78.77 $78.78 $77.94 $78.09 $77.47 205,704
2022-02-16 $78.85 $79.31 $78.53 $79.15 $78.52 64,428
2022-02-15 $78.64 $79.09 $78.64 $79.03 $78.40 56,500
2022-02-14 $78.77 $78.77 $77.62 $78.08 $77.46 70,529
2022-02-11 $79.68 $80.02 $78.43 $78.64 $78.01 136,456
2022-02-10 $79.98 $80.77 $79.19 $79.57 $78.94 261,807
2022-02-09 $80.55 $80.72 $80.31 $80.62 $79.98 146,489
2022-02-08 $79.29 $79.94 $79.10 $79.92 $79.28 152,076
2022-02-07 $79.29 $79.69 $78.89 $79.11 $78.48 75,735
2022-02-04 $78.84 $79.56 $78.27 $79.01 $78.38 146,250
2022-02-03 $79.55 $79.63 $78.82 $78.93 $78.30 81,555
2022-02-02 $79.50 $79.93 $79.01 $79.77 $79.14 90,781
2022-02-01 $78.54 $79.23 $78.19 $79.20 $78.57 73,577
2022-01-31 $77.39 $78.52 $77.17 $78.52 $77.90 44,454
2022-01-28 $76.48 $77.69 $75.85 $77.63 $77.01 149,059
2022-01-27 $77.29 $77.91 $76.06 $76.48 $75.87 86,943
2022-01-26 $77.77 $78.03 $75.75 $76.41 $75.80 99,490
2022-01-25 $76.55 $77.49 $75.30 $76.85 $76.24 107,194
2022-01-24 $76.30 $77.38 $74.61 $77.34 $76.72 204,291
2022-01-21 $78.08 $78.35 $76.89 $76.97 $76.36 89,180
2022-01-20 $79.23 $80.04 $78.19 $78.25 $77.63 157,980
2022-01-19 $80.33 $80.33 $79.12 $79.15 $78.52 190,016
2022-01-18 $80.83 $80.83 $79.71 $79.96 $79.32 167,901
2022-01-14 $80.69 $81.25 $80.45 $81.23 $80.58 64,092
2022-01-13 $81.26 $81.80 $80.98 $81.04 $80.40 69,708
2022-01-12 $81.61 $81.61 $80.99 $81.26 $80.61 78,390
2022-01-11 $80.60 $81.34 $80.03 $81.34 $80.69 51,790
2022-01-10 $80.58 $80.58 $79.53 $80.52 $79.88 96,401
2022-01-07 $80.34 $80.96 $80.34 $80.73 $80.09 48,737
2022-01-06 $80.75 $80.95 $80.31 $80.46 $79.82 124,775
2022-01-05 $81.49 $81.98 $80.54 $80.54 $79.90 52,483
2022-01-04 $81.02 $81.42 $81.02 $81.24 $80.59 38,403
2022-01-03 $80.14 $80.54 $80.01 $80.54 $79.90 52,035
2021-12-31 $80.08 $80.23 $79.89 $79.96 $79.32 28,328
2021-12-30 $80.12 $80.48 $79.93 $80.00 $79.36 44,893
2021-12-29 $80.14 $80.26 $79.95 $80.12 $79.48 38,410
2021-12-28 $79.69 $80.11 $79.69 $79.93 $79.29 41,288
2021-12-27 $79.13 $79.70 $78.88 $79.67 $79.04 23,013
2021-12-23 $78.40 $79.04 $78.40 $78.82 $78.19 60,843
2021-12-22 $77.69 $78.37 $77.69 $78.27 $77.65 36,418
2021-12-21 $77.28 $77.89 $77.18 $77.81 $77.19 37,489
2021-12-20 $76.71 $76.72 $75.98 $76.69 $76.08 29,301
2021-12-17 $78.14 $78.54 $77.65 $77.78 $76.88 23,691
2021-12-16 $79.14 $79.40 $78.74 $78.76 $77.85 15,942
2021-12-15 $78.05 $78.78 $77.57 $78.76 $77.85 23,916
2021-12-14 $77.72 $78.27 $77.72 $77.93 $77.03 25,783
2021-12-13 $78.43 $78.44 $77.97 $77.97 $77.07 28,535
2021-12-10 $78.32 $78.72 $78.05 $78.71 $77.80 22,504
2021-12-09 $77.64 $78.09 $77.64 $77.85 $76.95 19,724
2021-12-08 $78.28 $78.28 $77.65 $77.93 $77.03 29,025
2021-12-07 $77.44 $78.15 $77.44 $77.88 $76.98 54,117
2021-12-06 $76.25 $77.30 $76.25 $76.85 $75.96 230,762
2021-12-03 $76.21 $76.51 $75.21 $75.79 $74.91 31,867
2021-12-02 $74.87 $76.32 $74.65 $75.93 $75.05 90,797
2021-12-01 $76.27 $76.88 $74.60 $74.60 $73.73 32,235
2021-11-30 $76.63 $76.63 $75.26 $75.40 $74.53 27,381
2021-11-29 $77.53 $77.53 $76.78 $77.15 $76.26 21,723
2021-11-26 $77.34 $77.34 $76.48 $76.78 $75.89 19,877
2021-11-24 $78.46 $78.56 $78.31 $78.53 $77.62 16,129
2021-11-23 $78.22 $78.62 $78.03 $78.61 $77.70 24,150
2021-11-22 $77.70 $78.63 $77.70 $78.05 $77.14 22,491
2021-11-19 $78.26 $78.26 $77.52 $77.59 $76.69 25,876
2021-11-18 $78.37 $78.42 $77.91 $78.35 $77.44 22,768
2021-11-17 $78.78 $78.78 $78.31 $78.31 $77.40 37,844
2021-11-16 $78.86 $78.99 $78.61 $78.62 $77.71 30,453
2021-11-15 $78.91 $78.92 $78.58 $78.65 $77.74 21,300
2021-11-12 $78.37 $78.76 $78.36 $78.70 $77.79 19,342
2021-11-11 $78.29 $78.50 $78.26 $78.39 $77.48 20,229
2021-11-10 $78.67 $78.78 $78.12 $78.23 $77.32 15,782
2021-11-09 $78.78 $78.78 $78.35 $78.59 $77.68 25,608
2021-11-08 $78.71 $78.90 $78.58 $78.68 $77.77 11,303
2021-11-05 $78.50 $79.01 $78.45 $78.59 $77.68 29,217
2021-11-04 $78.38 $78.39 $77.90 $78.18 $77.27 20,512
2021-11-03 $77.18 $78.22 $77.18 $78.20 $77.30 12,914
2021-11-02 $77.37 $77.48 $77.32 $77.41 $76.51 15,828
2021-11-01 $77.02 $77.32 $77.01 $77.27 $76.37 24,335
2021-10-29 $76.61 $76.97 $76.61 $76.88 $75.99 30,237
2021-10-28 $76.52 $76.98 $76.52 $76.98 $76.09 18,679
2021-10-27 $77.38 $77.38 $76.23 $76.23 $75.35 19,032
2021-10-26 $77.49 $77.49 $77.08 $77.14 $76.25 17,490
2021-10-25 $77.29 $77.30 $76.94 $77.12 $76.23 14,288
2021-10-22 $76.99 $77.13 $76.69 $77.00 $76.10 18,541
2021-10-21 $76.60 $76.87 $76.47 $76.87 $75.98 16,681
2021-10-20 $75.93 $76.79 $75.93 $76.73 $75.84 17,885
2021-10-19 $75.60 $76.01 $75.60 $75.96 $75.08 27,976
2021-10-18 $75.20 $75.64 $75.04 $75.42 $74.55 13,586
2021-10-15 $75.34 $75.66 $75.34 $75.45 $74.57 15,851
2021-10-14 $74.38 $75.05 $74.38 $74.98 $74.11 18,424
2021-10-13 $74.13 $74.13 $73.10 $73.78 $72.93 31,480
2021-10-12 $74.09 $74.27 $73.71 $73.87 $73.01 12,409
2021-10-11 $74.51 $75.01 $74.06 $74.06 $73.20 17,594
2021-10-08 $74.64 $74.64 $74.36 $74.46 $73.60 14,234
2021-10-07 $74.05 $74.79 $74.05 $74.35 $73.49 26,328
2021-10-06 $73.12 $73.64 $72.58 $73.62 $72.77 21,691
2021-10-05 $73.21 $73.95 $73.06 $73.56 $72.71 23,733
2021-10-04 $73.51 $73.80 $72.76 $72.97 $72.12 25,578
2021-10-01 $73.01 $73.78 $72.40 $73.41 $72.56 25,284
2021-09-30 $74.25 $74.25 $72.76 $72.76 $71.92 17,744
2021-09-29 $73.79 $74.23 $73.79 $73.95 $73.09 26,344
2021-09-28 $74.60 $74.60 $73.62 $73.71 $72.85 29,393
2021-09-27 $74.45 $74.90 $74.45 $74.64 $73.77 14,888
2021-09-24 $73.81 $74.38 $73.81 $74.28 $73.42 8,960
2021-09-23 $73.73 $74.48 $73.52 $74.14 $73.28 22,806
2021-09-22 $73.30 $73.66 $73.07 $73.23 $72.38 26,697
2021-09-21 $73.24 $73.37 $72.60 $72.60 $71.76 34,324
2021-09-20 $73.16 $73.23 $72.07 $72.86 $72.01 77,644
2021-09-17 $74.81 $74.86 $74.36 $74.40 $73.26 37,245
2021-09-16 $74.93 $75.11 $74.38 $74.82 $73.68 24,720
2021-09-15 $74.20 $75.07 $74.20 $74.94 $73.80 17,734
2021-09-14 $75.04 $75.11 $74.10 $74.19 $73.06 22,995
2021-09-13 $75.03 $75.05 $74.56 $74.93 $73.79 17,460
2021-09-10 $75.48 $75.48 $74.40 $74.40 $73.26 29,722
2021-09-09 $75.44 $75.68 $75.06 $75.06 $73.91 27,921
2021-09-08 $75.39 $75.62 $75.17 $75.38 $74.23 17,677
2021-09-07 $76.00 $76.00 $75.48 $75.48 $74.33 26,773
2021-09-03 $76.23 $76.23 $75.90 $76.01 $74.85 16,408
2021-09-02 $75.94 $76.23 $75.87 $76.16 $75.00 29,387
2021-09-01 $75.93 $75.93 $75.45 $75.58 $74.43 107,919
2021-08-31 $75.57 $75.93 $75.57 $75.77 $74.62 18,651
2021-08-30 $75.60 $75.87 $75.57 $75.65 $74.49 20,452
2021-08-27 $75.13 $75.68 $75.13 $75.62 $74.46 21,488
2021-08-26 $75.65 $75.65 $74.90 $74.92 $73.78 279,952
2021-08-25 $75.46 $75.70 $75.25 $75.55 $74.40 33,865
2021-08-24 $75.42 $75.51 $75.27 $75.32 $74.17 48,596
2021-08-23 $75.15 $75.38 $75.11 $75.15 $74.00 26,106
2021-08-20 $74.22 $74.78 $74.22 $74.73 $73.59 18,770
2021-08-19 $73.93 $74.41 $73.83 $74.23 $73.10 17,501
2021-08-18 $74.95 $75.31 $74.35 $74.35 $73.21 17,340
2021-08-17 $75.33 $75.41 $74.71 $75.18 $74.04 13,969
2021-08-16 $75.21 $75.66 $74.98 $75.66 $74.50 83,076
2021-08-13 $75.55 $75.58 $75.37 $75.42 $74.27 15,111
2021-08-12 $75.50 $75.52 $75.21 $75.50 $74.34 13,139
2021-08-11 $75.25 $75.47 $75.12 $75.46 $74.30 15,620
2021-08-10 $74.70 $75.07 $74.70 $75.01 $73.86 19,690
2021-08-09 $74.55 $74.62 $74.39 $74.50 $73.36 49,261
2021-08-06 $74.53 $74.73 $74.52 $74.63 $73.49 9,696
2021-08-05 $74.29 $74.41 $74.08 $74.27 $73.14 11,457
2021-08-04 $74.55 $74.68 $74.22 $74.22 $73.09 22,952
2021-08-03 $74.42 $74.98 $73.95 $74.98 $73.83 29,518
2021-08-02 $74.62 $74.83 $74.21 $74.24 $73.11 19,222
2021-07-30 $74.42 $74.69 $74.24 $74.27 $73.14 15,265
2021-07-29 $74.61 $74.96 $74.61 $74.80 $73.66 17,737
2021-07-28 $74.41 $74.56 $74.14 $74.29 $73.16 16,347
2021-07-27 $74.31 $74.44 $74.10 $74.43 $73.29 49,274
2021-07-26 $74.37 $74.67 $74.37 $74.62 $73.48 19,715
2021-07-23 $74.30 $74.46 $74.07 $74.38 $73.24 50,424
2021-07-22 $73.89 $73.91 $73.61 $73.84 $72.71 28,355
2021-07-21 $73.72 $73.97 $73.72 $73.94 $72.81 41,092
2021-07-20 $72.49 $73.62 $72.49 $73.33 $72.21 18,797
2021-07-19 $72.28 $72.44 $71.65 $72.05 $70.95 29,531
2021-07-16 $74.13 $74.13 $73.23 $73.28 $72.16 16,225
2021-07-15 $73.77 $74.00 $73.66 $73.88 $72.75 23,978
2021-07-14 $74.24 $74.41 $73.95 $73.99 $72.86 22,504
2021-07-13 $74.37 $74.47 $74.02 $74.02 $72.89 29,036
2021-07-12 $74.05 $74.52 $74.05 $74.47 $73.33 35,257
2021-07-09 $73.75 $74.30 $73.75 $74.24 $73.11 102,639
2021-07-08 $73.03 $73.49 $72.83 $73.32 $72.20 347,767
2021-07-07 $73.65 $74.03 $73.65 $73.93 $72.80 333,226
2021-07-06 $74.21 $74.21 $73.31 $73.76 $72.63 29,049
2021-07-02 $73.99 $74.38 $73.99 $74.32 $73.18 20,100
2021-07-01 $73.85 $74.08 $73.85 $74.07 $72.94 20,450
2021-06-30 $73.44 $73.78 $73.42 $73.71 $72.58 30,629
2021-06-29 $73.78 $73.81 $73.40 $73.45 $72.33 32,605
2021-06-28 $73.74 $73.74 $73.34 $73.55 $72.43 32,094
2021-06-25 $73.53 $73.76 $73.40 $73.76 $72.63 18,460
2021-06-24 $73.32 $73.39 $73.16 $73.32 $72.20 14,900
2021-06-23 $73.05 $73.18 $72.91 $72.91 $71.80 22,471
2021-06-22 $72.79 $73.26 $72.67 $73.04 $71.92 38,179
2021-06-21 $72.09 $72.82 $72.01 $72.79 $71.68 22,126
2021-06-18 $72.69 $72.69 $71.93 $71.93 $70.60 26,781
2021-06-17 $73.65 $73.90 $72.65 $73.13 $71.77 23,869
2021-06-16 $74.18 $74.18 $73.46 $73.66 $72.29 47,188
2021-06-15 $74.29 $74.29 $73.87 $74.17 $72.79 26,051
2021-06-14 $74.01 $74.06 $73.72 $74.06 $72.69 18,082
2021-06-11 $74.43 $74.43 $74.18 $74.33 $72.95 20,448
2021-06-10 $74.52 $74.52 $74.18 $74.26 $72.88 110,490
2021-06-09 $74.55 $74.55 $74.13 $74.15 $72.77 52,866
2021-06-08 $74.50 $74.58 $74.21 $74.51 $73.12 13,312
2021-06-07 $74.81 $74.81 $74.37 $74.51 $73.13 21,330
2021-06-04 $74.59 $74.73 $74.46 $74.67 $73.28 15,538
2021-06-03 $73.86 $74.49 $73.81 $74.37 $72.99 171,617
2021-06-02 $74.41 $74.41 $74.17 $74.27 $72.89 62,872
2021-06-01 $74.36 $74.56 $74.02 $74.13 $72.75 46,010
2021-05-28 $74.30 $74.30 $74.00 $74.00 $72.63 22,952
2021-05-27 $74.21 $74.34 $74.06 $74.16 $72.78 17,860
2021-05-26 $73.85 $73.86 $73.49 $73.82 $72.45 19,448
2021-05-25 $74.06 $74.21 $73.64 $73.65 $72.28 19,214
2021-05-24 $73.92 $74.24 $73.92 $74.02 $72.65 16,768
2021-05-21 $73.68 $74.20 $73.64 $73.71 $72.34 54,249
2021-05-20 $73.30 $73.72 $73.05 $73.49 $72.13 40,218
2021-05-19 $72.66 $73.08 $72.23 $73.08 $71.72 50,079
2021-05-18 $74.21 $74.21 $73.49 $73.49 $72.13 39,479
2021-05-17 $73.98 $74.07 $73.69 $74.00 $72.63 30,853
2021-05-14 $73.55 $74.04 $73.53 $73.91 $72.54 18,329
2021-05-13 $72.20 $73.35 $72.20 $73.13 $71.77 50,119
2021-05-12 $73.58 $73.58 $72.11 $72.12 $70.78 22,871
2021-05-11 $74.04 $74.04 $73.13 $73.49 $72.13 44,568
2021-05-10 $74.69 $75.33 $74.57 $74.58 $73.20 223,026
2021-05-07 $73.76 $74.70 $73.76 $74.59 $73.21 17,945
2021-05-06 $73.43 $73.94 $73.09 $73.94 $72.57 22,648
2021-05-05 $73.32 $73.56 $73.06 $73.33 $71.97 61,300
2021-05-04 $72.89 $73.17 $72.64 $73.15 $71.79 95,873
2021-05-03 $73.01 $73.36 $72.96 $73.17 $71.81 17,521
2021-04-30 $72.69 $72.72 $72.31 $72.43 $71.09 22,510
2021-04-29 $72.62 $72.89 $72.40 $72.83 $71.48 41,016
2021-04-28 $72.11 $72.37 $72.11 $72.17 $70.83 26,464
2021-04-27 $72.04 $72.18 $71.91 $72.16 $70.82 14,049
2021-04-26 $72.36 $72.36 $71.97 $71.97 $70.64 14,896
2021-04-23 $71.70 $72.34 $71.65 $72.13 $70.79 26,971
2021-04-22 $72.30 $72.30 $71.38 $71.52 $70.19 23,114
2021-04-21 $71.18 $72.15 $71.18 $72.12 $70.78 36,102
2021-04-20 $71.82 $71.82 $71.18 $71.40 $70.07 31,729
2021-04-19 $72.26 $72.26 $71.77 $71.87 $70.53 17,530
2021-04-16 $72.13 $72.27 $71.96 $72.14 $70.80 67,673
2021-04-15 $71.65 $71.81 $71.50 $71.81 $70.48 23,033
2021-04-14 $70.99 $71.55 $70.99 $71.22 $69.90 31,873
2021-04-13 $71.36 $71.36 $70.89 $71.13 $69.81 19,623
2021-04-12 $71.30 $71.35 $71.16 $71.29 $69.97 108,680
2021-04-09 $70.65 $71.19 $70.65 $71.19 $69.87 50,189
2021-04-08 $70.82 $70.82 $70.49 $70.66 $69.35 27,730
2021-04-07 $70.70 $70.90 $70.59 $70.72 $69.41 24,473
2021-04-06 $71.01 $71.01 $70.64 $70.71 $69.40 28,031
2021-04-05 $70.34 $70.95 $70.34 $70.83 $69.52 36,388
2021-04-01 $69.89 $69.98 $69.45 $69.98 $68.68 26,781
2021-03-31 $70.13 $70.13 $69.52 $69.52 $68.23 29,590
2021-03-30 $69.84 $69.93 $69.64 $69.81 $68.51 37,646
2021-03-29 $69.78 $70.01 $69.36 $69.73 $68.44 28,482
2021-03-26 $69.35 $69.80 $68.92 $69.79 $68.49 174,295
2021-03-25 $68.00 $68.86 $67.57 $68.73 $67.45 41,680
2021-03-24 $68.61 $68.85 $68.09 $68.09 $66.83 51,217
2021-03-23 $68.35 $68.68 $67.93 $68.04 $66.78 15,335
2021-03-22 $68.34 $68.93 $68.34 $68.79 $67.51 23,389
2021-03-19 $68.98 $69.22 $68.50 $68.89 $67.34 22,106
2021-03-18 $69.18 $69.80 $68.78 $68.88 $67.33 177,904
2021-03-17 $68.82 $69.46 $68.82 $69.45 $67.89 26,096
2021-03-16 $69.58 $69.58 $69.13 $69.16 $67.60 26,227
2021-03-15 $69.32 $69.69 $69.00 $69.69 $68.12 43,171
2021-03-12 $68.83 $69.38 $68.81 $69.38 $67.82 23,577
2021-03-11 $68.71 $69.06 $68.54 $68.68 $67.13 28,493
2021-03-10 $67.96 $68.72 $67.90 $68.49 $66.95 20,037
2021-03-09 $67.98 $68.11 $67.44 $67.53 $66.01 61,895
2021-03-08 $67.50 $68.19 $67.18 $67.42 $65.90 35,144
2021-03-05 $65.96 $67.00 $65.10 $66.95 $65.44 37,257
2021-03-04 $66.43 $66.44 $64.61 $65.46 $63.99 27,973
2021-03-03 $66.10 $66.63 $65.99 $65.99 $64.50 28,784
2021-03-02 $66.36 $66.68 $66.20 $66.20 $64.71 41,723
2021-03-01 $65.72 $66.74 $65.72 $66.39 $64.90 21,769
2021-02-26 $65.55 $65.78 $64.69 $65.02 $63.56 224,470
2021-02-25 $66.77 $66.97 $65.39 $65.52 $64.05 30,138
2021-02-24 $65.95 $67.02 $65.95 $66.98 $65.47 18,337
2021-02-23 $65.67 $66.26 $65.52 $66.21 $64.72 26,094
2021-02-22 $65.64 $66.34 $65.62 $66.01 $64.52 21,724
2021-02-19 $65.70 $66.09 $65.70 $65.85 $64.37 23,515
2021-02-18 $65.49 $65.77 $65.40 $65.57 $64.09 74,051
2021-02-17 $65.64 $66.14 $65.45 $66.09 $64.60 45,936
2021-02-16 $65.91 $66.13 $65.74 $65.77 $64.29 37,026
2021-02-12 $65.27 $65.76 $65.27 $65.74 $64.26 17,498
2021-02-11 $65.72 $65.79 $65.17 $65.48 $64.01 24,060
2021-02-10 $65.80 $65.90 $65.22 $65.68 $64.20 20,177
2021-02-09 $65.38 $65.75 $65.38 $65.62 $64.14 29,947
2021-02-08 $65.13 $65.61 $65.13 $65.58 $64.10 21,200
2021-02-05 $65.07 $65.20 $64.92 $64.93 $63.47 16,357
2021-02-04 $64.02 $64.78 $64.02 $64.75 $63.29 18,777
2021-02-03 $63.74 $64.16 $63.60 $64.05 $62.61 26,362
2021-02-02 $63.37 $64.04 $63.37 $63.58 $62.15 26,185
2021-02-01 $62.76 $63.08 $62.36 $62.78 $61.37 17,715
2021-01-29 $63.39 $63.46 $62.20 $62.29 $60.89 32,343
2021-01-28 $63.33 $64.11 $63.33 $63.55 $62.12 42,554
2021-01-27 $63.92 $63.92 $62.80 $63.13 $61.71 30,967
2021-01-26 $64.69 $64.86 $64.40 $64.50 $63.05 20,765
2021-01-25 $64.54 $64.62 $64.00 $64.56 $63.11 23,730
2021-01-22 $64.30 $64.78 $64.30 $64.65 $63.19 20,376
2021-01-21 $65.23 $65.23 $64.85 $64.88 $63.42 24,353
2021-01-20 $64.60 $65.08 $64.55 $64.97 $63.51 22,983
2021-01-19 $64.58 $64.64 $64.33 $64.49 $63.04 24,047
2021-01-15 $64.20 $64.47 $63.95 $64.23 $62.78 76,521
2021-01-14 $64.74 $65.18 $64.71 $64.82 $63.36 30,647
2021-01-13 $64.59 $64.80 $64.46 $64.59 $63.14 52,395
2021-01-12 $64.27 $64.78 $64.27 $64.70 $63.24 22,186
2021-01-11 $63.56 $64.40 $63.56 $64.26 $62.81 31,158
2021-01-08 $64.58 $64.58 $63.66 $64.25 $62.80 34,165
2021-01-07 $64.08 $64.39 $63.87 $64.24 $62.79 53,321
2021-01-06 $62.02 $63.90 $62.02 $63.49 $62.06 30,119
2021-01-05 $61.42 $62.40 $61.42 $62.12 $60.72 51,184
2021-01-04 $62.64 $62.64 $61.09 $61.69 $60.30 26,288
2020-12-31 $62.00 $62.31 $61.79 $62.28 $60.88 20,244
2020-12-30 $61.77 $62.10 $61.77 $61.94 $60.55 23,057
2020-12-29 $62.18 $62.26 $61.67 $61.76 $60.36 19,811
2020-12-28 $62.08 $62.16 $61.87 $61.92 $60.53 17,336
2020-12-24 $61.70 $61.70 $61.38 $61.52 $60.14 14,194
2020-12-23 $61.17 $61.75 $61.17 $61.47 $60.09 87,648
2020-12-22 $61.33 $61.33 $61.00 $61.04 $59.67 24,990
2020-12-21 $60.83 $61.56 $60.70 $61.49 $60.11 32,095
2020-12-18 $62.25 $62.33 $61.65 $62.00 $60.34 23,599
2020-12-17 $62.34 $62.46 $62.19 $62.38 $60.70 21,903
2020-12-16 $62.46 $62.46 $62.03 $62.12 $60.45 92,796
2020-12-15 $61.82 $62.39 $61.62 $62.31 $60.64 34,178
2020-12-14 $62.61 $62.70 $61.53 $61.60 $59.95 23,171
2020-12-11 $62.54 $62.54 $61.78 $62.21 $60.54 21,358
2020-12-10 $62.43 $62.69 $62.41 $62.57 $60.89 33,273
2020-12-09 $63.32 $63.32 $62.35 $62.79 $61.10 22,175
2020-12-08 $62.12 $62.90 $62.12 $62.84 $61.15 99,564
2020-12-07 $62.87 $62.87 $62.38 $62.56 $60.88 52,624
2020-12-04 $62.27 $62.96 $62.27 $62.96 $61.27 19,296
2020-12-03 $61.81 $62.44 $61.81 $62.10 $60.43 92,472
2020-12-02 $61.20 $61.98 $61.20 $61.94 $60.28 20,538
2020-12-01 $61.81 $62.08 $61.43 $61.52 $59.87 22,979
2020-11-30 $61.38 $61.38 $60.89 $60.96 $59.32 45,386
2020-11-27 $61.66 $61.84 $61.54 $61.60 $59.94 14,288
2020-11-25 $61.77 $61.77 $61.39 $61.61 $59.96 15,330
2020-11-24 $61.04 $62.11 $61.04 $62.03 $60.37 34,974
2020-11-23 $59.89 $60.67 $59.89 $60.58 $58.95 27,635
2020-11-20 $59.80 $60.04 $59.58 $59.62 $58.02 21,323
2020-11-19 $59.87 $60.06 $59.53 $60.03 $58.42 14,991
2020-11-18 $60.64 $61.01 $60.01 $60.01 $58.40 19,353
2020-11-17 $60.47 $60.81 $60.03 $60.58 $58.95 18,317
2020-11-16 $61.00 $61.11 $60.60 $61.11 $59.47 36,825
2020-11-13 $59.03 $60.04 $59.03 $59.87 $58.26 12,263
2020-11-12 $58.90 $59.18 $58.33 $58.67 $57.10 21,001
2020-11-11 $59.79 $59.79 $59.22 $59.36 $57.77 17,345
2020-11-10 $58.80 $59.68 $58.80 $59.51 $57.91 28,936
2020-11-09 $59.00 $59.99 $58.87 $58.87 $57.29 27,901
2020-11-06 $56.78 $56.98 $56.56 $56.75 $55.22 24,613
2020-11-05 $56.47 $57.14 $56.47 $56.89 $55.36 15,172
2020-11-04 $55.59 $56.52 $55.37 $55.70 $54.21 11,747
2020-11-03 $54.76 $55.56 $54.76 $55.48 $53.99 22,770
2020-11-02 $53.66 $54.25 $53.66 $54.15 $52.70 25,733
2020-10-30 $52.84 $53.30 $52.51 $53.13 $51.70 48,858
2020-10-29 $52.94 $53.66 $52.67 $53.27 $51.84 195,554
2020-10-28 $53.60 $53.60 $52.83 $52.84 $51.42 40,940
2020-10-27 $55.09 $55.09 $54.57 $54.57 $53.11 33,374
2020-10-26 $55.62 $55.62 $54.72 $55.16 $53.68 20,834
2020-10-23 $56.34 $56.52 $56.04 $56.37 $54.86 17,159
2020-10-22 $55.50 $56.26 $55.43 $56.18 $54.67 20,106
2020-10-21 $55.72 $55.92 $55.55 $55.60 $54.11 19,887
2020-10-20 $55.68 $56.22 $55.63 $55.75 $54.26 21,785
2020-10-19 $56.22 $56.39 $55.34 $55.36 $53.87 153,349
2020-10-16 $56.21 $56.56 $56.21 $56.22 $54.71 23,224
2020-10-15 $55.19 $56.19 $55.19 $56.12 $54.61 30,790
2020-10-14 $56.47 $56.47 $55.89 $55.96 $54.46 13,073
2020-10-13 $56.35 $56.40 $56.07 $56.20 $54.69 14,614
2020-10-12 $56.40 $56.81 $56.20 $56.65 $55.13 21,516
2020-10-09 $56.29 $56.32 $55.94 $56.08 $54.58 18,028
2020-10-08 $55.44 $55.98 $55.44 $55.98 $54.48 279,363
2020-10-07 $54.98 $55.35 $54.91 $55.23 $53.75 130,468
2020-10-06 $55.05 $55.48 $54.18 $54.28 $52.82 38,143
2020-10-05 $54.53 $54.96 $54.53 $54.89 $53.42 12,029
2020-10-02 $53.20 $54.24 $53.20 $54.04 $52.59 20,422
2020-10-01 $54.16 $54.26 $53.73 $54.03 $52.58 62,391
2020-09-30 $53.68 $54.47 $53.68 $53.93 $52.48 30,594
2020-09-29 $53.75 $53.84 $53.24 $53.45 $52.02 23,003
2020-09-28 $53.51 $54.12 $53.51 $53.90 $52.45 24,188
2020-09-25 $52.05 $53.11 $52.05 $53.02 $51.60 40,535
2020-09-24 $52.04 $52.91 $51.80 $52.36 $50.96 20,032
2020-09-23 $53.49 $53.73 $52.31 $52.31 $50.91 17,944
2020-09-22 $53.47 $53.52 $53.16 $53.49 $52.05 13,214
2020-09-21 $53.73 $53.73 $52.68 $53.34 $51.91 22,057
2020-09-18 $55.18 $55.34 $54.55 $54.79 $53.06 35,517
2020-09-17 $54.64 $55.38 $54.64 $55.20 $53.46 15,601
2020-09-16 $55.33 $56.01 $55.33 $55.45 $53.70 23,329
2020-09-15 $55.45 $55.55 $55.02 $55.12 $53.38 18,791
2020-09-14 $54.76 $55.37 $54.76 $55.23 $53.49 18,103
2020-09-11 $54.42 $54.72 $54.11 $54.49 $52.77 34,138
2020-09-10 $55.31 $55.54 $54.19 $54.33 $52.61 27,798
2020-09-09 $54.97 $55.62 $54.96 $55.21 $53.47 324,875
2020-09-08 $55.27 $55.31 $54.50 $54.64 $52.91 41,983
2020-09-04 $56.13 $56.35 $54.89 $55.80 $54.04 81,078
2020-09-03 $56.97 $57.48 $55.47 $55.89 $54.12 36,095
2020-09-02 $56.49 $57.32 $56.48 $57.27 $55.46 19,522
2020-09-01 $55.86 $56.27 $55.76 $56.27 $54.49 23,245
2020-08-31 $56.24 $56.30 $56.00 $56.00 $54.23 19,886
2020-08-28 $56.19 $56.48 $56.02 $56.46 $54.67 19,890
2020-08-27 $55.68 $56.21 $55.68 $56.05 $54.28 14,016
2020-08-26 $55.54 $55.73 $55.36 $55.65 $53.89 24,078
2020-08-25 $56.05 $56.05 $55.39 $55.64 $53.88 15,740
2020-08-24 $55.23 $55.70 $55.19 $55.70 $53.94 21,412
2020-08-21 $54.68 $54.92 $54.68 $54.86 $53.13 28,138
2020-08-20 $54.78 $54.97 $54.78 $54.80 $53.07 39,637
2020-08-19 $55.63 $55.63 $55.07 $55.15 $53.41 17,379
2020-08-18 $55.51 $55.61 $55.29 $55.34 $53.60 13,784
2020-08-17 $55.69 $55.73 $55.50 $55.53 $53.78 17,308
2020-08-14 $55.15 $55.64 $55.15 $55.58 $53.83 17,207
2020-08-13 $55.27 $55.49 $55.22 $55.31 $53.56 138,036
2020-08-12 $55.76 $55.76 $55.48 $55.68 $53.92 30,938
2020-08-11 $55.61 $56.15 $55.13 $55.18 $53.44 19,290
2020-08-10 $54.60 $55.38 $54.60 $55.37 $53.62 20,526
2020-08-07 $53.87 $54.60 $53.87 $54.60 $52.87 20,981
2020-08-06 $53.98 $54.17 $53.95 $54.14 $52.43 27,667
2020-08-05 $53.98 $54.18 $53.98 $54.13 $52.42 18,083
2020-08-04 $53.32 $53.76 $53.32 $53.76 $52.06 13,203
2020-08-03 $53.28 $53.60 $53.19 $53.50 $51.81 19,226
2020-07-31 $53.12 $53.19 $52.46 $53.12 $51.44 24,402
2020-07-30 $53.05 $53.29 $52.78 $53.18 $51.50 17,731
2020-07-29 $53.21 $53.82 $53.17 $53.69 $51.99 19,452
2020-07-28 $53.05 $53.37 $52.99 $53.02 $51.34 20,391
2020-07-27 $53.21 $53.27 $52.93 $53.24 $51.56 18,003
2020-07-24 $53.04 $53.46 $53.02 $53.16 $51.48 29,956
2020-07-23 $53.60 $53.89 $53.31 $53.50 $51.81 34,409
2020-07-22 $53.22 $53.70 $53.22 $53.70 $52.00 35,058
2020-07-21 $53.17 $53.66 $53.17 $53.40 $51.71 27,309
2020-07-20 $52.90 $53.01 $52.56 $52.81 $51.14 39,053
2020-07-17 $53.12 $53.34 $52.97 $53.01 $51.33 33,750
2020-07-16 $52.66 $53.21 $52.66 $53.04 $51.36 20,919
2020-07-15 $52.80 $53.17 $52.61 $53.04 $51.36 51,504
2020-07-14 $51.11 $52.22 $51.04 $52.15 $50.50 28,355
2020-07-13 $51.75 $52.25 $51.28 $51.29 $49.67 45,108
2020-07-10 $50.58 $51.45 $50.40 $51.45 $49.82 36,444
2020-07-09 $51.20 $51.23 $50.04 $50.42 $48.83 42,623
2020-07-08 $51.34 $51.45 $50.87 $51.24 $49.62 126,792
2020-07-07 $51.40 $51.62 $51.13 $51.17 $49.55 32,053
2020-07-06 $51.90 $52.10 $51.68 $51.92 $50.28 29,272
2020-07-02 $51.63 $52.03 $51.19 $51.28 $49.66 97,502
2020-07-01 $51.25 $51.68 $50.95 $50.99 $49.38 37,333
2020-06-30 $50.57 $51.36 $50.33 $51.15 $49.53 60,899
2020-06-29 $50.08 $50.56 $49.63 $50.52 $48.92 79,829
2020-06-26 $50.58 $50.58 $49.43 $49.60 $48.03 40,704
2020-06-25 $49.90 $50.81 $49.77 $50.76 $49.16 51,579
2020-06-24 $51.43 $51.43 $49.94 $50.29 $48.70 62,986
2020-06-23 $52.10 $52.21 $51.80 $51.80 $50.16 71,463
2020-06-22 $51.70 $51.77 $51.14 $51.69 $50.06 31,436
2020-06-19 $52.59 $52.80 $51.65 $51.93 $50.04 42,321
2020-06-18 $51.67 $52.27 $51.67 $52.07 $50.17 39,623
2020-06-17 $52.62 $52.62 $52.03 $52.08 $50.18 40,225
2020-06-16 $52.96 $53.13 $51.80 $52.55 $50.63 63,927
2020-06-15 $49.89 $51.78 $49.73 $51.46 $49.58 43,673
2020-06-12 $51.79 $52.05 $50.18 $51.17 $49.30 31,691
2020-06-11 $51.86 $52.35 $50.38 $50.38 $48.54 78,857
2020-06-10 $54.56 $54.64 $53.70 $53.70 $51.74 41,141
2020-06-09 $54.86 $54.93 $54.45 $54.67 $52.68 25,480
2020-06-08 $54.90 $55.59 $54.90 $55.59 $53.56 46,333
2020-06-05 $54.63 $55.08 $54.42 $54.60 $52.61 35,192
2020-06-04 $52.71 $53.17 $52.71 $53.05 $51.12 32,226
2020-06-03 $52.41 $53.10 $52.41 $52.90 $50.97 46,488
2020-06-02 $51.60 $52.02 $51.57 $52.01 $50.11 22,335
2020-06-01 $51.00 $51.55 $50.97 $51.41 $49.54 22,771
2020-05-29 $50.82 $51.24 $50.42 $51.08 $49.22 79,109
2020-05-28 $51.60 $51.83 $51.11 $51.11 $49.25 29,046
2020-05-27 $51.03 $51.49 $50.45 $51.48 $49.60 37,073
2020-05-26 $50.58 $50.76 $50.33 $50.42 $48.58 28,850
2020-05-22 $49.52 $49.52 $49.01 $49.40 $47.60 38,609
2020-05-21 $49.40 $49.76 $49.12 $49.32 $47.52 34,816
2020-05-20 $49.33 $49.80 $49.32 $49.56 $47.75 47,620
2020-05-19 $49.27 $49.54 $48.78 $48.78 $47.00 35,670
2020-05-18 $48.74 $49.65 $48.74 $49.43 $47.63 29,441
2020-05-15 $46.76 $47.51 $46.72 $47.44 $45.71 36,387
2020-05-14 $46.03 $47.22 $45.75 $47.19 $45.47 180,291
2020-05-13 $47.53 $47.63 $46.28 $46.70 $45.00 58,624
2020-05-12 $48.92 $49.11 $47.78 $47.78 $46.04 63,295
2020-05-11 $48.50 $49.05 $48.48 $48.76 $46.98 44,754
2020-05-08 $48.52 $48.94 $48.41 $48.94 $47.16 99,060
2020-05-07 $47.78 $48.30 $47.76 $47.80 $46.06 56,371
2020-05-06 $48.08 $48.21 $47.31 $47.31 $45.59 45,622
2020-05-05 $48.12 $48.44 $47.85 $47.86 $46.12 88,828
2020-05-04 $47.20 $47.60 $46.84 $47.56 $45.83 103,505
2020-05-01 $47.86 $48.17 $47.27 $47.43 $45.70 120,238
2020-04-30 $49.27 $49.40 $48.74 $48.97 $47.18 74,313
2020-04-29 $49.23 $50.03 $49.23 $49.77 $47.96 70,471
2020-04-28 $48.88 $49.37 $48.49 $48.61 $46.84 82,978
2020-04-27 $47.74 $48.70 $47.74 $48.50 $46.73 31,837
2020-04-24 $47.14 $47.75 $46.98 $47.63 $45.89 23,207
2020-04-23 $46.94 $47.65 $46.94 $47.06 $45.34 52,372
2020-04-22 $46.86 $47.14 $46.69 $46.84 $45.13 26,717
2020-04-21 $46.24 $46.70 $46.03 $46.03 $44.35 95,667
2020-04-20 $47.45 $48.27 $47.43 $47.50 $45.77 40,485
2020-04-17 $47.84 $48.37 $47.61 $48.37 $46.61 56,324
2020-04-16 $46.90 $47.07 $46.35 $46.95 $45.24 77,025
2020-04-15 $46.72 $47.07 $46.36 $46.81 $45.10 189,286
2020-04-14 $47.63 $48.08 $47.41 $47.98 $46.23 54,488
2020-04-13 $47.23 $47.23 $46.19 $46.77 $45.07 46,306
2020-04-09 $47.34 $47.95 $46.95 $47.35 $45.62 138,099
2020-04-08 $45.66 $46.75 $45.25 $46.54 $44.84 48,098
2020-04-07 $46.44 $46.60 $44.97 $44.97 $43.33 40,133
2020-04-06 $43.45 $45.03 $43.37 $44.79 $43.16 60,328
2020-04-03 $42.38 $42.74 $41.46 $41.94 $40.41 102,008
2020-04-02 $41.82 $42.93 $41.50 $42.63 $41.08 67,364
2020-04-01 $42.02 $42.82 $41.63 $42.06 $40.53 72,889
2020-03-31 $44.49 $44.81 $43.73 $43.91 $42.31 74,911
2020-03-30 $43.34 $44.64 $43.15 $44.51 $42.89 69,642
2020-03-27 $43.06 $44.33 $42.76 $43.14 $41.57 284,556
2020-03-26 $42.42 $44.78 $42.42 $44.60 $42.97 131,949
2020-03-25 $41.44 $43.79 $40.92 $41.96 $40.43 92,750
2020-03-24 $39.75 $41.48 $39.75 $41.46 $39.95 208,453
2020-03-23 $39.11 $39.12 $37.44 $37.98 $36.60 114,685
2020-03-20 $41.85 $42.06 $39.57 $39.61 $37.87 73,004
2020-03-19 $40.84 $42.15 $40.04 $41.37 $39.55 222,109
2020-03-18 $40.67 $42.25 $39.03 $41.55 $39.73 175,095
2020-03-17 $42.21 $43.79 $40.76 $43.46 $41.55 160,386
2020-03-16 $40.30 $44.04 $39.09 $41.74 $39.91 116,748
2020-03-13 $45.04 $46.66 $42.73 $46.66 $44.61 171,807
2020-03-12 $43.83 $45.42 $42.10 $42.91 $41.03 452,508
2020-03-11 $48.54 $48.70 $46.97 $47.61 $45.52 72,050
2020-03-10 $49.48 $50.01 $47.52 $50.00 $47.81 69,949
2020-03-09 $47.46 $49.30 $46.20 $47.81 $45.71 81,097
2020-03-06 $50.88 $51.95 $50.70 $51.77 $49.50 113,242
2020-03-05 $53.25 $53.65 $52.29 $52.65 $50.34 35,342
2020-03-04 $53.58 $54.64 $53.21 $54.64 $52.24 59,287
2020-03-03 $54.16 $54.52 $52.07 $52.38 $50.08 43,772
2020-03-02 $52.10 $53.93 $51.56 $53.93 $51.56 72,062
2020-02-28 $50.50 $51.67 $50.21 $51.67 $49.40 321,039
2020-02-27 $53.30 $54.28 $52.42 $52.42 $50.12 238,534
2020-02-26 $55.35 $55.85 $54.61 $54.67 $52.27 31,572
2020-02-25 $57.23 $57.23 $54.98 $55.19 $52.77 43,586
2020-02-24 $57.24 $57.56 $56.85 $57.06 $54.56 183,696
2020-02-21 $59.20 $59.34 $58.95 $59.03 $56.44 51,014
2020-02-20 $59.32 $59.67 $59.03 $59.57 $56.95 21,941
2020-02-19 $59.57 $59.68 $59.50 $59.59 $56.97 46,130
2020-02-18 $59.42 $59.53 $59.14 $59.36 $56.75 34,804
2020-02-14 $59.72 $59.72 $59.35 $59.51 $56.90 25,400
2020-02-13 $59.61 $59.81 $59.54 $59.65 $57.03 81,855
2020-02-12 $59.56 $59.87 $59.56 $59.83 $57.20 36,240
2020-02-11 $59.23 $59.38 $59.13 $59.24 $56.64 34,285
2020-02-10 $58.48 $58.90 $58.48 $58.90 $56.31 15,768
2020-02-07 $58.74 $58.83 $58.52 $58.65 $56.08 22,542
2020-02-06 $59.05 $59.10 $58.86 $58.93 $56.34 27,880
2020-02-05 $58.26 $58.89 $58.26 $58.78 $56.20 31,105
2020-02-04 $57.85 $57.98 $57.78 $57.78 $55.24 25,279
2020-02-03 $57.00 $57.37 $56.94 $56.95 $54.45 20,951
2020-01-31 $57.72 $57.72 $56.61 $56.83 $54.34 35,623
2020-01-30 $57.33 $57.91 $57.20 $57.91 $55.37 23,889
2020-01-29 $58.21 $58.24 $57.81 $57.81 $55.27 20,127
2020-01-28 $57.86 $58.19 $57.70 $58.03 $55.48 28,587
2020-01-27 $57.43 $57.69 $57.20 $57.50 $54.98 21,176
2020-01-24 $59.19 $59.19 $58.09 $58.40 $55.84 25,118
2020-01-23 $58.91 $59.12 $58.59 $59.12 $56.52 20,491
2020-01-22 $59.17 $59.32 $59.07 $59.07 $56.48 18,363
2020-01-21 $59.11 $59.25 $59.04 $59.08 $56.49 163,748
2020-01-17 $59.50 $59.50 $59.26 $59.37 $56.76 14,183
2020-01-16 $59.12 $59.28 $59.08 $59.28 $56.68 130,090
2020-01-15 $58.73 $59.03 $58.66 $58.86 $56.28 58,938
2020-01-14 $58.65 $58.94 $58.65 $58.80 $56.22 30,477
2020-01-13 $58.48 $58.65 $58.39 $58.63 $56.06 26,485
2020-01-10 $58.71 $58.74 $58.38 $58.47 $55.90 35,988
2020-01-09 $58.58 $58.65 $58.46 $58.65 $56.08 20,053
2020-01-08 $58.10 $58.58 $58.10 $58.33 $55.77 30,203
2020-01-07 $58.23 $58.28 $58.08 $58.20 $55.65 32,566
2020-01-06 $57.85 $58.34 $57.84 $58.34 $55.78 32,804
2020-01-03 $58.18 $58.36 $58.14 $58.23 $55.67 37,295
2020-01-02 $58.67 $58.74 $58.35 $58.74 $56.16 19,620
2019-12-31 $58.18 $58.36 $58.00 $58.32 $55.76 24,482
2019-12-30 $58.46 $58.50 $58.16 $58.16 $55.61 35,325
2019-12-27 $58.67 $58.67 $58.44 $58.46 $55.89 21,055
2019-12-26 $58.36 $58.48 $58.36 $58.48 $55.91 33,749
2019-12-24 $58.31 $58.40 $58.28 $58.31 $55.75 6,611
2019-12-23 $58.51 $58.51 $58.32 $58.34 $55.78 19,399
2019-12-20 $58.56 $58.69 $58.50 $58.65 $55.77 22,938
2019-12-19 $58.21 $58.32 $58.21 $58.31 $55.45 24,452
2019-12-18 $58.24 $58.26 $58.11 $58.11 $55.26 17,798
2019-12-17 $58.30 $58.30 $58.17 $58.17 $55.32 18,001
2019-12-16 $58.03 $58.40 $58.03 $58.19 $55.34 155,727
2019-12-13 $57.98 $58.21 $57.63 $57.76 $54.93 21,916
2019-12-12 $57.31 $58.07 $57.31 $58.02 $55.18 41,656
2019-12-11 $57.25 $57.36 $57.18 $57.29 $54.48 14,849
2019-12-10 $57.29 $57.31 $57.14 $57.21 $54.40 18,761
2019-12-09 $57.41 $57.53 $57.30 $57.30 $54.49 25,817
2019-12-06 $57.25 $57.60 $57.25 $57.51 $54.69 20,723
2019-12-05 $57.03 $57.03 $56.71 $56.90 $54.11 62,684
2019-12-04 $56.76 $57.03 $56.76 $56.87 $54.08 31,577
2019-12-03 $56.49 $56.57 $56.25 $56.54 $53.77 22,183
2019-12-02 $57.56 $57.56 $57.07 $57.07 $54.27 18,366
2019-11-29 $57.59 $57.59 $57.45 $57.45 $54.63 7,250
2019-11-27 $57.61 $57.69 $57.52 $57.65 $54.82 20,276
2019-11-26 $57.63 $57.63 $57.36 $57.48 $54.66 30,613
2019-11-25 $57.33 $57.60 $57.33 $57.59 $54.77 19,516
2019-11-22 $57.20 $57.25 $57.05 $57.22 $54.41 20,993
2019-11-21 $56.97 $57.08 $56.82 $57.02 $54.22 10,710
2019-11-20 $57.12 $57.16 $56.65 $56.99 $54.20 35,296
2019-11-19 $57.49 $57.49 $57.12 $57.23 $54.42 16,918
2019-11-18 $57.35 $57.43 $57.28 $57.40 $54.59 19,769
2019-11-15 $57.18 $57.42 $57.03 $57.42 $54.60 18,401
2019-11-14 $56.80 $57.03 $56.70 $56.88 $54.09 36,112
2019-11-13 $56.78 $56.95 $56.63 $56.86 $54.07 24,540
2019-11-12 $56.96 $57.15 $56.84 $56.94 $54.15 17,444
2019-11-11 $56.69 $56.88 $56.69 $56.83 $54.04 12,649
2019-11-08 $56.81 $56.97 $56.63 $56.97 $54.18 25,807
2019-11-07 $56.80 $57.09 $56.79 $56.84 $54.05 22,304
2019-11-06 $56.59 $56.59 $56.36 $56.45 $53.68 26,849
2019-11-05 $56.42 $56.66 $56.42 $56.48 $53.71 27,676
2019-11-04 $56.21 $56.38 $56.17 $56.36 $53.60 24,704
2019-11-01 $55.55 $55.88 $55.55 $55.87 $53.13 8,105
2019-10-31 $55.47 $55.47 $54.88 $55.13 $52.43 25,589
2019-10-30 $55.54 $55.54 $55.17 $55.41 $52.69 27,870
2019-10-29 $55.29 $55.67 $55.29 $55.47 $52.75 36,406
2019-10-28 $55.31 $55.59 $55.31 $55.42 $52.70 23,031
2019-10-25 $54.72 $55.25 $54.72 $55.18 $52.47 14,688
2019-10-24 $55.02 $55.11 $54.60 $54.83 $52.14 26,495
2019-10-23 $54.76 $54.95 $54.76 $54.95 $52.26 15,899
2019-10-22 $54.75 $55.13 $54.75 $54.86 $52.17 26,546
2019-10-21 $54.65 $54.81 $54.65 $54.70 $52.02 29,109
2019-10-18 $54.40 $54.62 $54.35 $54.55 $51.88 46,632
2019-10-17 $54.52 $54.66 $54.43 $54.56 $51.88 307,170
2019-10-16 $54.27 $54.47 $54.23 $54.23 $51.57 39,225
2019-10-15 $53.73 $54.42 $53.73 $54.24 $51.58 18,861
2019-10-14 $53.53 $53.68 $53.49 $53.61 $50.98 45,658
2019-10-11 $53.48 $54.10 $53.48 $53.74 $51.10 28,106
2019-10-10 $52.53 $53.15 $52.53 $53.00 $50.40 31,647
2019-10-09 $52.39 $52.72 $52.39 $52.54 $49.96 19,560
2019-10-08 $52.53 $52.58 $52.07 $52.07 $49.52 21,217
2019-10-07 $52.91 $53.29 $52.83 $52.88 $50.29 13,093
2019-10-04 $52.58 $53.10 $52.58 $53.10 $50.50 17,252
2019-10-03 $52.12 $52.44 $51.53 $52.44 $49.87 58,190
2019-10-02 $52.92 $52.92 $52.08 $52.18 $49.62 28,144
2019-10-01 $54.19 $54.20 $53.19 $53.24 $50.63 17,830
2019-09-30 $53.89 $54.09 $53.85 $53.95 $51.30 41,560
2019-09-27 $54.02 $54.10 $53.54 $53.73 $51.10 65,657
2019-09-26 $54.21 $54.21 $53.63 $53.83 $51.19 16,500
2019-09-25 $53.84 $54.20 $53.76 $54.13 $51.48 68,874
2019-09-24 $54.43 $54.43 $53.64 $53.79 $51.15 18,835
2019-09-23 $54.21 $54.37 $54.11 $54.23 $51.57 23,213
2019-09-20 $54.97 $55.01 $54.62 $54.66 $51.71 25,184
2019-09-19 $54.88 $55.05 $54.74 $54.74 $51.78 28,487
2019-09-18 $54.80 $54.83 $54.40 $54.83 $51.87 22,044
2019-09-17 $54.86 $54.91 $54.69 $54.91 $51.94 20,907
2019-09-16 $54.85 $54.95 $54.76 $54.86 $51.90 22,569
2019-09-13 $55.08 $55.29 $55.04 $55.06 $52.08 22,009
2019-09-12 $55.06 $55.21 $54.79 $54.95 $51.98 54,928
2019-09-11 $54.56 $55.01 $54.41 $54.99 $52.02 209,411
2019-09-10 $54.10 $54.57 $54.10 $54.57 $51.62 25,538
2019-09-09 $54.02 $54.29 $54.01 $54.29 $51.36 42,546
2019-09-06 $53.80 $53.86 $53.63 $53.80 $50.89 26,775
2019-09-05 $53.50 $53.87 $53.50 $53.61 $50.71 14,333
2019-09-04 $52.60 $52.93 $52.60 $52.88 $50.02 22,840
2019-09-03 $52.26 $52.36 $52.00 $52.31 $49.48 33,801
2019-08-30 $52.70 $52.82 $52.45 $52.56 $49.72 26,064
2019-08-29 $52.21 $52.54 $52.17 $52.43 $49.60 34,133
2019-08-28 $51.09 $51.76 $51.08 $51.71 $48.92 18,271
2019-08-27 $51.95 $52.00 $51.21 $51.23 $48.46 46,200
2019-08-26 $51.74 $51.74 $51.39 $51.72 $48.92 37,182
2019-08-23 $52.23 $52.55 $50.96 $51.21 $48.44 35,676
2019-08-22 $52.66 $52.83 $52.32 $52.58 $49.74 23,024
2019-08-21 $52.57 $52.61 $52.48 $52.54 $49.70 20,165
2019-08-20 $52.44 $52.47 $52.08 $52.12 $49.30 27,350
2019-08-19 $52.62 $52.68 $52.52 $52.60 $49.76 34,128
2019-08-16 $51.47 $52.02 $51.47 $51.95 $49.14 29,515
2019-08-15 $51.31 $51.31 $50.74 $51.16 $48.40 41,552
2019-08-14 $51.98 $51.98 $51.10 $51.15 $48.39 37,333
2019-08-13 $51.93 $53.14 $51.93 $52.71 $49.86 30,005
2019-08-12 $52.29 $52.34 $51.79 $51.93 $49.12 32,259
2019-08-09 $52.87 $52.89 $52.38 $52.63 $49.79 17,851
2019-08-08 $52.48 $53.07 $52.48 $53.07 $50.20 13,547
2019-08-07 $51.61 $52.24 $51.15 $52.18 $49.36 22,464
2019-08-06 $51.87 $52.08 $51.45 $52.05 $49.24 77,159
2019-08-05 $52.28 $52.33 $51.28 $51.62 $48.83 35,819
2019-08-02 $53.37 $53.40 $52.88 $53.12 $50.25 26,898
2019-08-01 $54.18 $54.71 $53.40 $53.53 $50.64 36,244
2019-07-31 $54.76 $54.76 $53.73 $54.23 $51.30 40,150
2019-07-30 $54.48 $54.70 $54.46 $54.67 $51.72 35,210
2019-07-29 $54.61 $54.77 $54.61 $54.69 $51.73 20,904
2019-07-26 $54.54 $54.81 $54.53 $54.79 $51.83 26,310
2019-07-25 $54.70 $54.70 $54.38 $54.46 $51.52 29,613
2019-07-24 $54.31 $54.82 $54.31 $54.82 $51.86 20,518
2019-07-23 $54.24 $54.49 $54.18 $54.45 $51.51 21,074
2019-07-22 $54.22 $54.22 $54.00 $54.05 $51.13 18,125
2019-07-19 $54.51 $54.51 $54.10 $54.10 $51.18 30,821
2019-07-18 $54.01 $54.31 $53.97 $54.30 $51.37 19,549
2019-07-17 $54.57 $54.57 $54.18 $54.18 $51.25 130,657
2019-07-16 $54.82 $54.88 $54.70 $54.75 $51.79 31,882
2019-07-15 $54.96 $54.96 $54.74 $54.80 $51.84 20,015
2019-07-12 $54.50 $54.89 $54.50 $54.88 $51.91 64,463
2019-07-11 $54.43 $54.50 $54.23 $54.42 $51.48 16,865
2019-07-10 $54.14 $54.26 $53.94 $54.09 $51.17 39,266
2019-07-09 $53.72 $53.93 $53.72 $53.89 $50.98 35,215
2019-07-08 $53.91 $53.96 $53.85 $53.96 $51.04 118,949
2019-07-05 $53.94 $54.20 $53.86 $54.17 $51.24 14,696
2019-07-03 $53.83 $54.16 $53.83 $54.12 $51.20 46,658
2019-07-02 $53.65 $53.68 $53.42 $53.68 $50.78 25,197
2019-07-01 $54.01 $54.09 $53.51 $53.69 $50.79 30,305
2019-06-28 $53.25 $53.44 $53.20 $53.38 $50.50 136,280
2019-06-27 $52.83 $53.15 $52.83 $53.07 $50.20 19,364
2019-06-26 $52.84 $52.95 $52.74 $52.74 $49.89 28,856
2019-06-25 $53.11 $53.11 $52.73 $52.74 $49.89 42,314
2019-06-24 $53.18 $53.25 $53.03 $53.03 $50.16 46,667
2019-06-21 $53.56 $53.74 $53.41 $53.52 $50.39 41,265
2019-06-20 $53.54 $53.60 $53.12 $53.60 $50.46 42,188
2019-06-19 $52.90 $53.23 $52.90 $53.09 $49.98 86,872
2019-06-18 $52.77 $53.27 $52.77 $52.98 $49.88 48,047
2019-06-17 $52.55 $52.67 $52.52 $52.53 $49.45 21,890
2019-06-14 $52.60 $52.66 $52.44 $52.57 $49.49 50,141
2019-06-13 $52.41 $52.65 $52.41 $52.64 $49.56 17,293
2019-06-12 $52.31 $52.37 $52.17 $52.25 $49.19 19,557
2019-06-11 $52.64 $52.73 $52.32 $52.36 $49.29 23,144
2019-06-10 $52.31 $52.67 $52.31 $52.38 $49.32 32,970
2019-06-07 $51.74 $52.17 $51.74 $52.02 $48.97 29,386
2019-06-06 $51.33 $51.76 $51.29 $51.60 $48.58 85,271
2019-06-05 $50.86 $50.86 $50.86 $50.86 $47.88 49,428
2019-06-04 $50.50 $51.12 $50.31 $51.12 $48.13 41,432
2019-06-03 $49.75 $50.14 $49.71 $49.93 $47.01 48,752
2019-05-31 $49.87 $49.93 $49.66 $49.70 $46.79 79,368
2019-05-30 $50.57 $50.72 $50.23 $50.42 $47.47 37,392
2019-05-29 $50.64 $50.64 $50.15 $50.47 $47.51 43,468
2019-05-28 $51.32 $51.47 $50.86 $50.86 $47.88 19,883
2019-05-24 $51.44 $51.44 $51.13 $51.28 $48.28 31,290
2019-05-23 $51.35 $51.35 $50.90 $51.15 $48.15 38,648
2019-05-22 $51.97 $52.06 $51.78 $51.87 $48.83 34,430
2019-05-21 $51.88 $52.21 $51.88 $52.15 $49.10 29,670
2019-05-20 $51.52 $51.85 $51.46 $51.68 $48.65 50,794
2019-05-17 $51.60 $52.31 $51.60 $51.83 $48.79 30,755
2019-05-16 $51.88 $52.41 $51.88 $52.07 $49.02 55,126
2019-05-15 $51.27 $51.85 $51.14 $51.78 $48.75 25,695
2019-05-14 $51.38 $51.87 $51.38 $51.59 $48.57 64,773
2019-05-13 $51.61 $51.61 $50.90 $51.17 $48.17 45,499
2019-05-10 $52.10 $52.62 $51.46 $52.47 $49.40 48,631
2019-05-09 $51.97 $52.39 $51.70 $52.30 $49.24 39,606
2019-05-08 $52.33 $52.69 $52.30 $52.38 $49.31 55,567
2019-05-07 $52.80 $52.83 $52.13 $52.49 $49.42 44,281
2019-05-06 $52.55 $53.31 $52.55 $53.22 $50.10 61,895
2019-05-03 $53.17 $53.47 $53.17 $53.40 $50.27 50,317
2019-05-02 $52.98 $53.15 $52.65 $52.94 $49.84 40,644
2019-05-01 $53.50 $53.59 $53.01 $53.01 $49.91 108,265
2019-04-30 $53.35 $53.46 $53.00 $53.41 $50.28 27,577
2019-04-29 $53.19 $53.43 $53.19 $53.33 $50.21 33,339
2019-04-26 $52.89 $53.15 $52.78 $53.14 $50.03 53,310
2019-04-25 $52.92 $53.07 $52.67 $52.93 $49.83 168,174
2019-04-24 $53.18 $53.26 $53.05 $53.08 $49.97 58,800
2019-04-23 $52.90 $53.28 $52.86 $53.23 $50.11 38,173
2019-04-22 $52.77 $52.87 $52.73 $52.81 $49.72 56,471
2019-04-18 $52.90 $52.94 $52.68 $52.84 $49.75 32,803
2019-04-17 $53.13 $53.13 $52.67 $52.78 $49.69 40,498
2019-04-16 $53.03 $53.04 $52.80 $52.90 $49.80 27,787
2019-04-15 $52.86 $52.90 $52.75 $52.88 $49.78 26,176
2019-04-12 $52.92 $53.10 $52.72 $52.81 $49.72 32,726
2019-04-11 $52.69 $52.75 $52.47 $52.61 $49.53 29,641
2019-04-10 $52.52 $52.61 $52.34 $52.58 $49.50 40,014
2019-04-09 $52.59 $52.59 $52.30 $52.39 $49.32 49,112
2019-04-08 $52.62 $52.78 $52.55 $52.76 $49.67 39,076
2019-04-05 $52.58 $52.77 $52.51 $52.75 $49.66 109,205
2019-04-04 $52.17 $52.42 $52.15 $52.42 $49.35 111,484
2019-04-03 $52.13 $52.30 $51.94 $52.08 $49.03 151,174
2019-04-02 $52.19 $52.19 $51.93 $51.95 $48.91 65,070
2019-04-01 $51.98 $52.30 $51.97 $52.23 $49.17 772,928
2019-03-29 $51.59 $51.64 $51.36 $51.58 $48.56 49,182
2019-03-28 $51.24 $51.42 $50.98 $51.30 $48.30 39,656
2019-03-27 $51.32 $51.42 $50.83 $51.11 $48.12 47,228
2019-03-26 $51.35 $51.59 $51.02 $51.33 $48.32 54,675
2019-03-25 $51.09 $51.29 $50.75 $51.03 $48.04 66,493
2019-03-22 $51.90 $51.94 $51.10 $51.14 $48.14 51,334
2019-03-21 $51.40 $52.28 $51.40 $52.17 $49.11 47,965
2019-03-20 $51.92 $51.96 $51.43 $51.59 $48.57 47,290
2019-03-19 $52.17 $52.41 $51.92 $51.99 $48.94 31,832
2019-03-18 $51.94 $52.28 $51.86 $52.22 $48.94 27,148
2019-03-15 $51.75 $52.00 $51.72 $51.85 $48.60 31,949
2019-03-14 $51.79 $51.82 $51.64 $51.70 $48.45 25,651
2019-03-13 $51.56 $51.89 $51.55 $51.73 $48.48 98,657
2019-03-12 $51.28 $51.51 $51.27 $51.34 $48.12 27,526
2019-03-11 $50.61 $51.29 $50.61 $51.21 $48.00 30,408
2019-03-08 $50.30 $50.54 $50.19 $50.54 $47.37 32,382
2019-03-07 $50.95 $50.95 $50.47 $50.64 $47.46 48,927
2019-03-06 $51.46 $51.46 $51.00 $51.04 $47.84 53,807
2019-03-05 $51.75 $51.75 $51.49 $51.53 $48.30 34,966
2019-03-04 $52.15 $52.34 $51.31 $51.67 $48.43 67,793
2019-03-01 $52.16 $52.28 $51.87 $52.01 $48.75 24,053
2019-02-28 $52.02 $52.02 $51.81 $51.85 $48.60 69,144
2019-02-27 $52.12 $52.15 $51.88 $52.05 $48.78 65,235
2019-02-26 $52.21 $52.35 $52.12 $52.22 $48.94 56,876
2019-02-25 $52.54 $52.61 $52.26 $52.27 $48.99 77,892
2019-02-22 $52.05 $52.22 $52.02 $52.18 $48.90 74,256
2019-02-21 $52.24 $52.24 $51.82 $51.96 $48.70 85,449
2019-02-20 $52.22 $52.42 $52.11 $52.29 $49.01 48,386
2019-02-19 $51.91 $52.44 $51.91 $52.26 $48.98 49,079
2019-02-15 $51.77 $52.09 $51.77 $52.04 $48.77 57,983
2019-02-14 $51.27 $51.62 $51.14 $51.42 $48.19 53,070
2019-02-13 $51.49 $51.68 $51.42 $51.58 $48.34 35,083
2019-02-12 $50.94 $51.37 $50.94 $51.30 $48.08 148,258
2019-02-11 $50.64 $50.67 $50.49 $50.63 $47.45 135,862
2019-02-08 $50.40 $50.46 $50.05 $50.45 $47.28 148,936
2019-02-07 $50.93 $50.95 $50.37 $50.63 $47.45 49,574
2019-02-06 $51.14 $51.21 $51.01 $51.15 $47.94 97,650
2019-02-05 $51.08 $51.21 $50.92 $51.21 $48.00 94,937
2019-02-04 $50.64 $50.96 $50.48 $50.96 $47.76 41,500
2019-02-01 $50.61 $50.78 $50.46 $50.61 $47.43 89,238
2019-01-31 $50.16 $50.79 $50.16 $50.69 $47.51 211,860
2019-01-30 $49.86 $50.38 $49.63 $50.19 $47.04 224,440
2019-01-29 $49.55 $49.75 $49.42 $49.59 $46.48 61,553
2019-01-28 $49.47 $49.60 $49.20 $49.57 $46.46 155,700
2019-01-25 $49.82 $50.05 $49.82 $49.86 $46.73 64,710
2019-01-24 $49.36 $49.59 $49.19 $49.43 $46.33 73,143
2019-01-23 $49.60 $49.67 $48.96 $49.33 $46.23 113,987
2019-01-22 $49.70 $49.70 $49.05 $49.35 $46.25 81,376
2019-01-18 $49.59 $50.08 $49.55 $50.01 $46.87 46,202
2019-01-17 $48.74 $49.42 $48.73 $49.20 $46.11 43,217
2019-01-16 $48.90 $49.12 $48.72 $48.92 $45.85 36,060
2019-01-15 $48.44 $48.81 $48.43 $48.71 $45.65 66,623
2019-01-14 $48.18 $48.59 $48.08 $48.46 $45.42 41,964
2019-01-11 $48.23 $48.62 $48.23 $48.53 $45.48 77,908
2019-01-10 $48.03 $48.51 $47.82 $48.44 $45.40 184,374
2019-01-09 $48.26 $48.52 $48.07 $48.27 $45.24 71,941
2019-01-08 $48.11 $48.23 $47.60 $48.02 $45.01 96,592
2019-01-07 $47.41 $48.00 $47.16 $47.62 $44.63 69,143
2019-01-04 $46.46 $47.35 $46.46 $47.32 $44.35 181,157
2019-01-03 $46.50 $46.50 $45.66 $45.74 $42.87 68,817
2019-01-02 $45.80 $46.92 $45.80 $46.79 $43.85 110,030
2018-12-31 $46.42 $46.74 $46.06 $46.54 $43.62 276,040
2018-12-28 $46.48 $46.78 $46.00 $46.13 $43.23 293,219
2018-12-27 $45.19 $46.15 $44.57 $46.15 $43.25 656,964
2018-12-26 $44.14 $45.88 $43.56 $45.81 $42.93 335,360
2018-12-24 $44.78 $45.03 $44.08 $44.16 $41.15 56,469
2018-12-21 $46.00 $46.70 $45.05 $45.21 $42.13 127,950
2018-12-20 $46.65 $46.83 $45.55 $45.98 $42.85 185,110
2018-12-19 $47.62 $48.20 $46.52 $46.86 $43.67 209,134
2018-12-18 $47.86 $48.20 $47.17 $47.55 $44.31 87,953
2018-12-17 $48.27 $48.59 $47.40 $47.61 $44.36 123,581
2018-12-14 $48.97 $49.25 $48.44 $48.56 $45.25 71,458
2018-12-13 $49.73 $49.76 $49.23 $49.47 $46.10 100,942
2018-12-12 $49.61 $50.19 $49.51 $49.51 $46.13 75,728
2018-12-11 $49.93 $50.08 $48.99 $49.43 $46.06 55,995
2018-12-10 $49.44 $49.60 $48.40 $49.35 $45.99 108,889
2018-12-07 $50.60 $50.87 $49.47 $49.56 $46.18 111,753
2018-12-06 $50.25 $50.73 $49.33 $50.69 $47.24 86,904
2018-12-04 $52.44 $52.44 $50.93 $50.96 $47.49 76,739
2018-12-03 $52.64 $52.74 $52.20 $52.60 $49.01 148,422
2018-11-30 $51.64 $52.02 $51.64 $51.99 $48.45 38,963
2018-11-29 $51.74 $52.01 $51.55 $51.79 $48.26 71,298
2018-11-28 $50.97 $51.91 $50.83 $51.87 $48.33 62,806
2018-11-27 $50.46 $50.86 $50.43 $50.83 $47.36 65,696
2018-11-26 $50.45 $50.72 $50.35 $50.63 $47.18 42,438
2018-11-23 $49.80 $50.13 $49.80 $49.93 $46.53 35,656
2018-11-21 $50.23 $50.52 $50.13 $50.17 $46.75 46,931
2018-11-20 $50.39 $50.51 $49.84 $49.99 $46.58 84,135
2018-11-19 $51.57 $51.65 $50.93 $51.06 $47.58 56,257
2018-11-16 $51.40 $51.79 $51.39 $51.69 $48.17 32,188
2018-11-15 $51.08 $51.66 $50.65 $51.58 $48.06 37,545
2018-11-14 $52.15 $52.17 $51.10 $51.37 $47.87 355,064
2018-11-13 $51.96 $52.26 $51.66 $51.85 $48.32 112,091
2018-11-12 $52.48 $52.51 $51.83 $51.83 $48.30 41,705
2018-11-09 $52.83 $52.85 $52.33 $52.64 $49.05 32,865
2018-11-08 $52.98 $53.25 $52.87 $52.99 $49.38 40,585
2018-11-07 $52.54 $53.15 $52.48 $53.11 $49.49 65,933
2018-11-06 $51.81 $52.17 $51.81 $52.17 $48.61 35,346
2018-11-05 $51.41 $51.95 $51.41 $51.81 $48.28 49,685
2018-11-02 $51.98 $52.02 $51.02 $51.31 $47.81 92,623
2018-11-01 $51.25 $51.69 $51.20 $51.63 $48.11 132,170
2018-10-31 $51.21 $51.55 $51.02 $51.08 $47.60 72,098
2018-10-30 $49.85 $50.87 $49.85 $50.77 $47.31 55,699
2018-10-29 $50.49 $50.88 $49.27 $49.88 $46.48 80,191
2018-10-26 $51.55 $51.55 $49.35 $49.83 $46.43 171,788
2018-10-25 $50.09 $50.94 $50.06 $50.68 $47.23 40,316
2018-10-24 $51.42 $51.42 $49.82 $49.84 $46.44 75,811
2018-10-23 $50.89 $51.57 $50.49 $51.43 $47.92 82,737
2018-10-22 $52.05 $52.05 $51.48 $51.59 $48.07 50,692
2018-10-19 $52.07 $52.46 $51.81 $51.95 $48.41 61,810
2018-10-18 $52.49 $52.65 $51.80 $52.09 $48.54 75,548
2018-10-17 $52.52 $52.74 $52.16 $52.58 $49.00 126,357
2018-10-16 $51.95 $52.65 $51.86 $52.61 $49.02 59,599
2018-10-15 $51.67 $52.06 $51.65 $51.66 $48.14 83,762
2018-10-12 $52.01 $52.01 $51.20 $51.82 $48.29 243,464
2018-10-11 $52.34 $52.56 $51.09 $51.28 $47.78 78,300
2018-10-10 $53.97 $53.97 $52.58 $52.65 $49.06 43,900
2018-10-09 $54.06 $54.20 $53.84 $54.01 $50.33 264,630
2018-10-08 $53.83 $54.21 $53.80 $54.16 $50.47 26,927
2018-10-05 $54.23 $54.31 $53.70 $53.94 $50.26 28,814
2018-10-04 $54.32 $54.41 $53.92 $54.13 $50.44 42,168
2018-10-03 $54.59 $54.65 $54.37 $54.48 $50.77 27,522
2018-10-02 $54.31 $54.52 $54.23 $54.33 $50.63 40,236
2018-10-01 $54.57 $54.61 $54.27 $54.37 $50.66 39,991
2018-09-28 $54.09 $54.26 $54.03 $54.18 $50.49 36,307
2018-09-27 $54.17 $54.45 $54.13 $54.18 $50.49 25,128
2018-09-26 $54.28 $54.57 $54.12 $54.15 $50.46 95,095
2018-09-25 $54.50 $54.65 $54.25 $54.26 $50.56 29,573
2018-09-24 $54.95 $54.98 $54.64 $54.74 $50.77 34,246
2018-09-21 $55.32 $55.32 $55.09 $55.11 $51.11 70,752
2018-09-20 $54.85 $55.10 $54.85 $55.07 $51.07 69,925
2018-09-19 $54.51 $54.82 $54.51 $54.69 $50.72 42,706
2018-09-18 $54.33 $54.69 $54.30 $54.59 $50.63 23,178
2018-09-17 $54.43 $54.44 $54.24 $54.27 $50.33 26,928
2018-09-14 $54.34 $54.44 $54.27 $54.36 $50.42 37,747
2018-09-13 $54.26 $54.42 $54.25 $54.36 $50.42 31,909
2018-09-12 $54.05 $54.31 $54.05 $54.23 $50.30 40,550
2018-09-11 $54.00 $54.20 $53.83 $54.11 $50.18 26,612
2018-09-10 $54.17 $54.32 $54.04 $54.05 $50.13 29,917
2018-09-07 $53.91 $54.13 $53.87 $54.00 $50.08 18,573
2018-09-06 $54.16 $54.32 $53.97 $54.09 $50.17 34,990
2018-09-05 $53.95 $54.21 $53.92 $54.17 $50.24 18,912
2018-09-04 $54.06 $54.20 $53.93 $54.08 $50.16 33,837
2018-08-31 $54.19 $54.24 $53.99 $54.21 $50.28 47,956
2018-08-30 $54.42 $54.42 $54.11 $54.19 $50.26 42,952
2018-08-29 $54.52 $54.54 $54.25 $54.43 $50.48 30,673
2018-08-28 $54.37 $54.39 $54.22 $54.28 $50.34 40,028
2018-08-27 $54.03 $54.34 $54.03 $54.26 $50.32 56,577
2018-08-24 $53.77 $53.96 $53.74 $53.90 $49.99 35,388
2018-08-23 $53.90 $53.90 $53.62 $53.68 $49.79 27,988
2018-08-22 $53.84 $53.92 $53.74 $53.79 $49.89 74,179
2018-08-21 $53.84 $54.05 $53.84 $53.96 $50.04 56,220
2018-08-20 $53.59 $53.80 $53.59 $53.77 $49.87 39,432
2018-08-17 $53.21 $53.68 $53.21 $53.58 $49.69 34,024
2018-08-16 $53.06 $53.43 $53.04 $53.29 $49.42 48,766
2018-08-15 $52.70 $52.70 $52.29 $52.59 $48.77 103,817
2018-08-14 $52.69 $53.02 $52.69 $52.93 $49.09 32,602
2018-08-13 $52.68 $52.85 $52.45 $52.51 $48.70 97,970
2018-08-10 $52.75 $52.86 $52.59 $52.74 $48.91 50,167
2018-08-09 $53.16 $53.19 $52.99 $53.04 $49.19 34,558
2018-08-08 $53.20 $53.20 $52.99 $53.11 $49.26 49,922
2018-08-07 $53.03 $53.24 $53.03 $53.15 $49.29 50,130
2018-08-06 $52.72 $53.02 $52.71 $52.91 $49.07 34,411
2018-08-03 $52.43 $52.79 $52.43 $52.74 $48.91 46,988
2018-08-02 $51.91 $52.45 $51.91 $52.42 $48.62 30,508
2018-08-01 $52.57 $52.64 $52.16 $52.25 $48.46 46,491
2018-07-31 $52.62 $52.67 $52.47 $52.56 $48.75 37,540
2018-07-30 $52.45 $52.55 $52.33 $52.41 $48.61 87,426
2018-07-27 $52.62 $52.70 $52.27 $52.40 $48.60 70,602
2018-07-26 $52.44 $52.69 $52.44 $52.53 $48.72 46,304
2018-07-25 $51.97 $52.29 $51.89 $52.29 $48.50 34,738
2018-07-24 $52.18 $52.27 $51.95 $52.10 $48.32 42,064
2018-07-23 $51.78 $52.03 $51.78 $51.93 $48.16 30,022
2018-07-20 $51.87 $52.09 $51.83 $51.87 $48.11 163,685
2018-07-19 $52.10 $52.18 $51.92 $52.02 $48.25 50,536
2018-07-18 $52.05 $52.24 $52.05 $52.21 $48.42 41,785
2018-07-17 $51.78 $52.14 $51.78 $52.04 $48.26 37,618
2018-07-16 $51.99 $52.00 $51.87 $51.96 $48.19 26,347
2018-07-13 $51.77 $52.10 $51.77 $52.03 $48.25 50,458
2018-07-12 $51.79 $51.90 $51.68 $51.83 $48.07 36,282
2018-07-11 $51.79 $51.79 $51.49 $51.58 $47.84 56,373
2018-07-10 $52.00 $52.05 $51.91 $52.05 $48.27 25,678
2018-07-09 $51.60 $51.90 $51.54 $51.84 $48.08 75,096
2018-07-06 $50.90 $51.44 $50.90 $51.31 $47.59 53,260
2018-07-05 $50.96 $51.00 $50.74 $50.99 $47.29 96,286
2018-07-03 $50.87 $50.97 $50.60 $50.65 $46.98 72,326
2018-07-02 $50.38 $50.71 $50.31 $50.71 $47.03 46,935
2018-06-29 $50.97 $51.17 $50.76 $50.76 $47.08 37,004
2018-06-28 $50.66 $50.90 $50.34 $50.77 $47.09 29,352
2018-06-27 $51.25 $51.56 $50.84 $50.90 $47.21 49,466
2018-06-26 $51.23 $51.32 $51.06 $51.17 $47.46 56,881
2018-06-25 $51.69 $51.69 $50.85 $51.16 $47.45 80,453
2018-06-22 $51.74 $51.86 $51.68 $51.70 $47.95 32,248
2018-06-21 $51.72 $51.72 $51.39 $51.49 $47.75 37,234
2018-06-20 $51.80 $51.84 $51.59 $51.70 $47.95 44,362
2018-06-19 $51.44 $51.74 $51.34 $51.72 $47.97 68,403
2018-06-18 $51.94 $52.14 $51.94 $52.06 $48.08 59,902
2018-06-15 $52.04 $52.32 $51.92 $52.25 $48.25 32,923
2018-06-14 $52.37 $52.43 $52.21 $52.30 $48.30 37,249
2018-06-13 $52.40 $52.45 $52.25 $52.26 $48.26 548,608
2018-06-12 $52.45 $52.45 $52.22 $52.36 $48.35 79,385
2018-06-11 $52.24 $52.47 $52.24 $52.37 $48.36 47,156
2018-06-08 $51.94 $52.19 $51.90 $52.17 $48.18 45,038
2018-06-07 $51.98 $52.13 $51.88 $52.04 $48.06 105,803
2018-06-06 $51.56 $51.86 $51.48 $51.86 $47.89 56,867
2018-06-05 $51.41 $51.51 $51.31 $51.48 $47.54 16,400
2018-06-04 $51.25 $51.46 $51.25 $51.39 $47.46 28,270
2018-06-01 $50.94 $51.20 $50.94 $51.13 $47.22 254,279
2018-05-31 $51.19 $51.19 $50.66 $50.74 $46.86 43,986
2018-05-30 $50.69 $51.30 $50.69 $51.18 $47.26 101,867
2018-05-29 $50.79 $50.88 $50.27 $50.50 $46.64 57,563
2018-05-25 $51.12 $51.23 $50.99 $51.16 $47.25 49,352
2018-05-24 $51.21 $51.28 $50.87 $51.22 $47.30 49,691
2018-05-23 $51.04 $51.32 $50.96 $51.32 $47.39 54,871
2018-05-22 $51.59 $51.70 $51.31 $51.35 $47.42 38,431
2018-05-21 $51.46 $51.65 $51.42 $51.53 $47.59 46,238
2018-05-18 $51.31 $51.31 $51.13 $51.19 $47.27 66,000
2018-05-17 $51.34 $51.57 $51.21 $51.39 $47.46 53,376
2018-05-16 $50.99 $51.39 $50.99 $51.31 $47.38 55,484
2018-05-15 $50.92 $51.04 $50.78 $50.91 $47.02 66,989
2018-05-14 $51.12 $51.31 $51.08 $51.20 $47.28 31,381
2018-05-11 $50.76 $51.04 $50.74 $51.01 $47.11 30,328
2018-05-10 $50.43 $50.91 $50.43 $50.83 $46.94 46,312
2018-05-09 $50.07 $50.41 $49.94 $50.33 $46.48 58,472
2018-05-08 $50.04 $50.08 $49.75 $50.04 $46.21 48,448
2018-05-07 $50.35 $50.36 $49.97 $50.10 $46.27 50,682
2018-05-04 $49.38 $50.31 $49.35 $50.14 $46.30 47,461
2018-05-03 $49.77 $49.77 $49.04 $49.60 $45.81 156,801
2018-05-02 $50.23 $50.42 $49.93 $50.01 $46.18 70,592
2018-05-01 $50.31 $50.35 $49.87 $50.33 $46.48 53,272
2018-04-30 $51.10 $51.24 $50.49 $50.52 $46.65 48,833
2018-04-27 $50.83 $51.03 $50.82 $50.99 $47.09 32,553
2018-04-26 $50.66 $50.97 $50.50 $50.89 $47.00 113,755
2018-04-25 $50.17 $50.63 $49.95 $50.54 $46.67 69,805
2018-04-24 $51.03 $51.03 $50.00 $50.31 $46.46 42,855
2018-04-23 $50.68 $50.84 $50.48 $50.72 $46.84 55,304
2018-04-20 $50.97 $50.97 $50.45 $50.61 $46.74 41,516
2018-04-19 $51.14 $51.14 $50.75 $50.92 $47.02 34,414
2018-04-18 $51.27 $51.46 $51.20 $51.24 $47.32 44,990
2018-04-17 $51.09 $51.21 $50.95 $51.11 $47.20 82,268
2018-04-16 $50.37 $50.90 $50.27 $50.69 $46.81 35,950
2018-04-13 $50.52 $50.52 $49.90 $50.10 $46.27 29,791
2018-04-12 $49.98 $50.41 $49.98 $50.23 $46.39 86,153
2018-04-11 $49.91 $50.19 $49.83 $49.92 $46.10 96,705
2018-04-10 $50.04 $50.30 $49.83 $50.17 $46.33 45,686
2018-04-09 $49.61 $50.07 $49.38 $49.38 $45.60 25,701
2018-04-06 $50.00 $50.16 $49.04 $49.39 $45.61 61,944
2018-04-05 $50.22 $50.51 $50.11 $50.37 $46.52 50,442
2018-04-04 $48.60 $50.06 $48.60 $50.06 $46.23 42,431
2018-04-03 $49.01 $49.38 $48.71 $49.32 $45.55 114,219
2018-04-02 $49.64 $49.68 $48.22 $48.68 $44.96 112,357
2018-03-29 $49.36 $50.02 $49.36 $49.82 $46.01 75,401
2018-03-28 $49.19 $49.52 $49.03 $49.26 $45.49 48,764
2018-03-27 $49.92 $50.12 $48.90 $49.19 $45.43 63,558
2018-03-26 $49.35 $49.83 $48.92 $49.81 $46.00 43,641
2018-03-23 $49.67 $49.79 $48.60 $48.60 $44.88 72,084
2018-03-22 $50.24 $50.47 $49.51 $49.55 $45.76 75,297
2018-03-21 $50.79 $51.20 $50.63 $50.77 $46.89 67,677
2018-03-20 $50.94 $50.99 $50.66 $50.79 $46.90 46,427
2018-03-19 $51.33 $51.33 $50.51 $50.83 $46.94 44,215
2018-03-16 $51.40 $51.69 $51.40 $51.51 $47.57 97,048
2018-03-15 $51.75 $51.85 $51.46 $51.55 $47.44 25,290
2018-03-14 $52.20 $52.20 $51.52 $51.60 $47.48 35,649
2018-03-13 $52.32 $52.54 $51.89 $51.96 $47.81 467,339
2018-03-12 $52.36 $52.49 $52.14 $52.24 $48.07 30,904
2018-03-09 $51.73 $52.31 $51.71 $52.28 $48.11 39,351
2018-03-08 $51.57 $51.57 $51.21 $51.48 $47.37 48,132
2018-03-07 $51.08 $51.41 $50.88 $51.37 $47.27 65,011
2018-03-06 $51.54 $51.60 $51.25 $51.49 $47.38 55,202
2018-03-05 $50.71 $51.55 $50.59 $51.45 $47.35 33,902
2018-03-02 $50.21 $50.93 $50.17 $50.86 $46.80 44,498
2018-03-01 $51.23 $51.59 $50.30 $50.64 $46.60 95,935
2018-02-28 $52.08 $52.16 $51.31 $51.31 $47.22 106,692
2018-02-27 $52.60 $52.81 $51.92 $51.92 $47.78 40,602
2018-02-26 $52.16 $52.59 $52.00 $52.58 $48.39 48,899
2018-02-23 $51.51 $51.97 $51.37 $51.95 $47.81 51,239
2018-02-22 $51.32 $51.74 $51.17 $51.23 $47.14 80,910
2018-02-21 $51.63 $52.00 $51.14 $51.20 $47.12 64,821
2018-02-20 $51.72 $51.88 $51.42 $51.52 $47.41 56,974
2018-02-16 $51.89 $52.50 $51.89 $52.09 $47.93 62,842
2018-02-15 $51.87 $51.99 $51.36 $51.99 $47.84 138,073
2018-02-14 $50.63 $51.61 $50.62 $51.52 $47.41 117,721
2018-02-13 $50.52 $51.00 $50.49 $50.88 $46.82 362,560
2018-02-12 $50.47 $50.94 $50.16 $50.66 $46.62 72,633
2018-02-09 $50.13 $50.42 $48.53 $50.07 $46.08 190,854
2018-02-08 $51.46 $51.46 $49.61 $49.61 $45.65 116,887
2018-02-07 $51.41 $52.14 $51.29 $51.38 $47.28 73,572
2018-02-06 $49.71 $51.58 $49.32 $51.41 $47.31 177,830
2018-02-05 $52.46 $52.74 $50.37 $50.60 $46.56 296,898
2018-02-02 $53.85 $53.85 $52.68 $52.73 $48.52 572,058
2018-02-01 $53.86 $54.27 $53.79 $54.04 $49.73 61,385
2018-01-31 $54.45 $54.57 $53.86 $54.06 $49.75 58,536
2018-01-30 $54.44 $54.44 $54.08 $54.24 $49.91 137,792
2018-01-29 $55.07 $55.31 $54.94 $55.02 $50.63 63,172
2018-01-26 $54.80 $55.26 $54.79 $55.26 $50.85 103,575
2018-01-25 $54.84 $54.91 $54.51 $54.71 $50.35 58,021
2018-01-24 $54.77 $54.98 $54.50 $54.75 $50.38 99,976
2018-01-23 $54.66 $54.73 $54.49 $54.71 $50.35 93,478
2018-01-22 $54.12 $54.63 $54.10 $54.63 $50.27 48,489
2018-01-19 $54.07 $54.18 $53.88 $54.13 $49.81 61,104
2018-01-18 $54.05 $54.10 $53.83 $53.88 $49.58 50,032
2018-01-17 $53.74 $54.11 $53.64 $54.01 $49.70 64,745
2018-01-16 $53.87 $54.14 $53.44 $53.58 $49.31 63,265
2018-01-12 $53.43 $53.78 $53.43 $53.78 $49.49 48,360
2018-01-11 $52.83 $53.29 $52.83 $53.29 $49.04 72,351
2018-01-10 $52.58 $52.82 $52.49 $52.72 $48.51 64,425
2018-01-09 $52.74 $52.93 $52.65 $52.79 $48.58 46,972
2018-01-08 $52.55 $52.71 $52.41 $52.71 $48.50 50,513
2018-01-05 $52.39 $52.60 $52.28 $52.60 $48.40 37,735
2018-01-04 $52.19 $52.29 $52.06 $52.23 $48.06 88,251
2018-01-03 $51.77 $52.03 $51.77 $51.88 $47.74 131,113
2018-01-02 $51.52 $51.78 $51.51 $51.78 $47.65 138,429
2017-12-29 $51.66 $51.73 $51.39 $51.39 $47.29 74,276
2017-12-28 $51.73 $51.73 $51.41 $51.58 $47.47 40,073
2017-12-27 $51.97 $51.97 $51.56 $51.65 $47.33 46,025
2017-12-26 $51.52 $51.81 $51.52 $51.73 $47.40 30,581
2017-12-22 $51.67 $51.75 $51.55 $51.70 $47.38 37,660
2017-12-21 $51.75 $51.84 $51.62 $51.63 $47.31 37,656
2017-12-20 $51.84 $51.84 $51.51 $51.61 $47.29 48,639
2017-12-19 $51.78 $51.78 $51.47 $51.47 $47.17 33,220
2017-12-18 $51.47 $51.64 $51.47 $51.56 $47.25 46,998
2017-12-15 $51.11 $51.37 $51.07 $51.27 $46.98 50,271
2017-12-14 $51.15 $51.18 $50.70 $50.70 $46.46 29,858
2017-12-13 $51.04 $51.20 $50.97 $50.98 $46.72 117,843
2017-12-12 $50.99 $51.13 $50.96 $51.03 $46.76 34,702
2017-12-11 $50.82 $50.96 $50.81 $50.96 $46.70 36,793
2017-12-08 $50.60 $50.85 $50.54 $50.85 $46.60 50,486
2017-12-07 $50.22 $50.56 $50.22 $50.51 $46.29 57,019
2017-12-06 $50.36 $50.48 $50.28 $50.35 $46.14 32,889
2017-12-05 $50.83 $50.83 $50.41 $50.42 $46.20 48,324
2017-12-04 $50.87 $51.09 $50.73 $50.78 $46.53 47,864
2017-12-01 $50.45 $50.53 $49.69 $50.40 $46.19 49,532
2017-11-30 $50.33 $50.74 $50.23 $50.57 $46.34 121,093
2017-11-29 $49.71 $50.15 $49.71 $50.10 $45.91 41,684
2017-11-28 $49.06 $49.70 $49.06 $49.64 $45.49 55,958
2017-11-27 $49.10 $49.18 $49.02 $49.07 $44.97 33,877
2017-11-24 $49.18 $49.18 $49.04 $49.07 $44.97 43,673
2017-11-22 $49.06 $49.10 $49.02 $49.07 $44.97 38,572
2017-11-21 $48.96 $49.08 $48.94 $49.05 $44.95 53,807
2017-11-20 $48.74 $48.84 $48.68 $48.76 $44.68 28,802
2017-11-17 $48.70 $48.82 $48.70 $48.77 $44.69 33,107
2017-11-16 $48.40 $48.86 $48.40 $48.79 $44.71 73,683
2017-11-15 $48.11 $48.25 $47.90 $48.16 $44.13 51,574
2017-11-14 $48.42 $48.42 $48.18 $48.34 $44.30 40,075
2017-11-13 $48.31 $48.58 $48.30 $48.49 $44.44 34,352
2017-11-10 $48.39 $48.50 $48.33 $48.49 $44.43 137,054
2017-11-09 $48.37 $48.47 $48.18 $48.44 $44.39 32,534
2017-11-08 $48.40 $48.55 $48.34 $48.55 $44.49 29,722
2017-11-07 $48.55 $48.61 $48.34 $48.45 $44.40 53,390
2017-11-06 $48.46 $48.51 $48.41 $48.47 $44.42 37,884
2017-11-03 $48.34 $48.51 $48.34 $48.47 $44.42 46,848
2017-11-02 $48.43 $48.44 $48.23 $48.40 $44.35 68,078
2017-11-01 $48.38 $48.56 $48.35 $48.35 $44.31 50,498
2017-10-31 $48.15 $48.32 $48.15 $48.23 $44.20 265,087
2017-10-30 $48.32 $48.40 $48.20 $48.22 $44.19 36,659
2017-10-27 $48.50 $48.50 $48.25 $48.45 $44.40 152,311
2017-10-26 $48.71 $48.78 $48.40 $48.50 $44.44 53,143
2017-10-25 $48.64 $48.69 $48.26 $48.50 $44.45 103,801
2017-10-24 $48.73 $48.79 $48.65 $48.70 $44.63 80,857
2017-10-23 $48.82 $48.82 $48.60 $48.64 $44.57 57,618
2017-10-20 $48.54 $48.76 $48.52 $48.76 $44.68 27,403
2017-10-19 $48.11 $48.38 $48.11 $48.33 $44.29 67,121
2017-10-18 $48.27 $48.38 $48.27 $48.28 $44.24 46,111
2017-10-17 $48.20 $48.22 $48.09 $48.19 $44.16 69,256
2017-10-16 $48.32 $48.32 $48.04 $48.16 $44.13 44,013
2017-10-13 $48.16 $48.22 $48.08 $48.15 $44.12 42,649
2017-10-12 $48.14 $48.24 $48.07 $48.14 $44.11 52,755
2017-10-11 $48.18 $48.28 $48.18 $48.27 $44.23 40,320
2017-10-10 $48.07 $48.26 $48.07 $48.15 $44.12 46,003
2017-10-09 $48.26 $48.26 $47.90 $47.99 $43.98 47,836
2017-10-06 $48.32 $48.33 $48.15 $48.17 $44.14 46,809
2017-10-05 $48.28 $48.44 $48.21 $48.39 $44.34 42,747
2017-10-04 $48.17 $48.29 $48.10 $48.19 $44.16 46,516
2017-10-03 $48.06 $48.16 $48.01 $48.10 $44.08 98,869
2017-10-02 $47.91 $48.18 $47.91 $48.16 $43.93 46,574
2017-09-29 $47.84 $47.95 $47.81 $47.94 $43.73 46,183
2017-09-28 $47.76 $47.81 $47.66 $47.78 $43.59 103,060
2017-09-27 $47.80 $47.86 $47.61 $47.79 $43.60 41,474
2017-09-26 $47.61 $47.71 $47.58 $47.60 $43.42 39,251
2017-09-25 $47.40 $47.60 $47.40 $47.54 $43.36 38,011
2017-09-22 $47.32 $47.48 $47.32 $47.48 $43.31 26,568
2017-09-21 $47.44 $47.46 $47.29 $47.38 $43.22 42,022
2017-09-20 $47.35 $47.55 $47.29 $47.44 $43.28 63,696
2017-09-19 $47.49 $47.50 $47.35 $47.41 $43.25 47,403
2017-09-18 $47.43 $47.56 $47.36 $47.43 $43.27 62,206
2017-09-15 $47.24 $47.39 $47.23 $47.39 $43.23 17,100
2017-09-14 $47.42 $47.42 $47.24 $47.27 $43.12 68,287
2017-09-13 $47.21 $47.40 $47.21 $47.39 $43.23 37,122
2017-09-12 $47.09 $47.31 $47.09 $47.20 $43.06 92,855
2017-09-11 $46.94 $47.09 $46.87 $47.02 $42.90 33,920
2017-09-08 $46.54 $46.63 $46.45 $46.56 $42.47 67,114
2017-09-07 $46.75 $46.75 $46.55 $46.60 $42.51 30,483
2017-09-06 $46.62 $46.78 $46.58 $46.70 $42.60 37,002
2017-09-05 $46.67 $46.72 $46.32 $46.48 $42.40 56,147
2017-09-01 $46.77 $46.88 $46.73 $46.84 $42.73 27,826
2017-08-31 $46.47 $46.64 $46.47 $46.60 $42.51 32,518
2017-08-30 $46.26 $46.41 $46.21 $46.38 $42.31 44,598
2017-08-29 $45.94 $46.24 $45.94 $46.19 $42.14 46,803
2017-08-28 $46.33 $46.33 $46.11 $46.19 $42.14 37,173
2017-08-25 $46.17 $46.35 $46.17 $46.20 $42.15 40,333
2017-08-24 $46.35 $46.35 $46.04 $46.06 $42.02 45,489
2017-08-23 $46.34 $46.35 $46.14 $46.26 $42.20 75,023
2017-08-22 $46.05 $46.42 $46.05 $46.38 $42.31 32,357
2017-08-21 $45.91 $46.01 $45.76 $45.94 $41.91 32,348
2017-08-18 $45.94 $46.14 $45.81 $45.83 $41.81 42,630
2017-08-17 $46.64 $46.64 $46.04 $46.04 $42.00 39,601
2017-08-16 $46.74 $46.84 $46.64 $46.71 $42.61 27,287
2017-08-15 $46.76 $46.76 $46.58 $46.58 $42.49 56,473
2017-08-14 $46.65 $46.81 $46.62 $46.73 $42.63 60,933
2017-08-11 $46.36 $46.45 $46.27 $46.35 $42.28 39,960
2017-08-10 $46.75 $46.75 $46.30 $46.31 $42.25 74,025
2017-08-09 $46.87 $46.94 $46.78 $46.91 $42.79 54,311
2017-08-08 $47.03 $47.25 $46.95 $46.96 $42.84 35,738
2017-08-07 $46.96 $47.08 $46.96 $47.07 $42.94 90,175
2017-08-04 $47.03 $47.07 $46.93 $46.94 $42.82 77,081
2017-08-03 $47.09 $47.10 $46.87 $46.93 $42.81 78,558
2017-08-02 $47.07 $47.13 $46.95 $47.08 $42.95 32,548
2017-08-01 $47.22 $47.22 $47.05 $47.18 $43.04 34,282
2017-07-31 $47.10 $47.18 $47.03 $47.07 $42.94 62,488
2017-07-28 $46.90 $47.06 $46.85 $47.06 $42.93 42,251
2017-07-27 $47.05 $47.09 $46.76 $47.03 $42.90 59,295
2017-07-26 $47.11 $47.12 $46.95 $47.00 $42.88 177,333
2017-07-25 $46.95 $47.15 $46.95 $47.05 $42.92 259,747
2017-07-24 $46.75 $46.83 $46.70 $46.77 $42.67 56,260
2017-07-21 $46.78 $46.79 $46.63 $46.78 $42.67 36,785
2017-07-20 $46.88 $46.93 $46.75 $46.81 $42.70 28,065
2017-07-19 $46.70 $46.84 $46.65 $46.84 $42.73 55,645
2017-07-18 $46.70 $46.70 $46.51 $46.63 $42.54 85,134
2017-07-17 $46.77 $46.83 $46.64 $46.76 $42.66 47,540
2017-07-14 $46.50 $46.80 $46.50 $46.73 $42.63 61,635
2017-07-13 $46.40 $46.55 $46.35 $46.54 $42.46 53,165
2017-07-12 $46.30 $46.43 $46.30 $46.38 $42.31 55,028
2017-07-11 $46.15 $46.15 $45.97 $46.11 $42.06 73,191
2017-07-10 $46.20 $46.21 $46.11 $46.16 $42.11 65,027
2017-07-07 $46.04 $46.27 $46.01 $46.20 $42.15 74,618
2017-07-06 $46.27 $46.27 $45.97 $46.02 $41.98 87,226
2017-07-05 $46.62 $46.62 $46.30 $46.45 $42.37 33,513
2017-07-03 $46.66 $46.86 $46.66 $46.71 $42.42 24,447
2017-06-30 $46.59 $46.63 $46.39 $46.49 $42.22 44,754
2017-06-29 $46.76 $46.76 $46.07 $46.38 $42.12 39,091
2017-06-28 $46.41 $46.73 $46.41 $46.63 $42.35 61,616
2017-06-27 $46.52 $46.60 $46.28 $46.29 $42.04 41,339
2017-06-26 $46.59 $46.60 $46.41 $46.51 $42.24 48,267
2017-06-23 $46.33 $46.37 $46.20 $46.32 $42.07 64,327
2017-06-22 $46.44 $46.50 $46.27 $46.32 $42.07 91,853
2017-06-21 $46.46 $46.51 $46.26 $46.32 $42.07 42,770
2017-06-20 $46.67 $46.67 $46.39 $46.39 $42.13 38,339
2017-06-19 $46.66 $46.80 $46.53 $46.76 $42.47 37,369
2017-06-16 $46.55 $46.55 $46.18 $46.40 $42.14 27,318
2017-06-15 $46.60 $46.75 $46.50 $46.72 $42.43 49,441
2017-06-14 $46.96 $46.96 $46.77 $46.88 $42.58 105,290
2017-06-13 $46.79 $46.92 $46.71 $46.92 $42.61 49,934
2017-06-12 $46.69 $46.81 $46.58 $46.72 $42.43 81,208
2017-06-09 $46.55 $46.75 $46.49 $46.72 $42.43 38,309
2017-06-08 $46.50 $46.61 $46.38 $46.49 $42.22 40,972
2017-06-07 $46.46 $46.52 $46.32 $46.49 $42.22 42,577
2017-06-06 $46.51 $46.51 $46.35 $46.40 $42.14 47,872
2017-06-05 $46.69 $46.69 $46.56 $46.64 $42.36 95,491
2017-06-02 $46.60 $46.73 $46.56 $46.68 $42.39 46,757
2017-06-01 $46.22 $46.58 $46.22 $46.58 $42.30 36,900
2017-05-31 $46.16 $46.16 $45.94 $46.12 $41.89 75,308
2017-05-30 $46.09 $46.15 $46.03 $46.11 $41.88 70,853
2017-05-26 $46.06 $46.14 $46.04 $46.12 $41.89 69,977
2017-05-25 $46.02 $46.17 $46.02 $46.11 $41.88 82,737
2017-05-24 $45.84 $45.94 $45.79 $45.86 $41.65 45,167
2017-05-23 $45.87 $45.90 $45.77 $45.86 $41.65 69,314
2017-05-22 $45.68 $45.80 $45.65 $45.77 $41.57 64,333
2017-05-19 $45.28 $45.71 $45.28 $45.51 $41.33 58,772
2017-05-18 $44.96 $45.32 $44.93 $45.17 $41.02 58,456
2017-05-17 $45.31 $45.47 $44.89 $44.92 $40.80 108,306
2017-05-16 $45.87 $45.89 $45.68 $45.72 $41.52 43,983
2017-05-15 $45.70 $45.96 $45.70 $45.88 $41.67 71,142
2017-05-12 $45.80 $45.80 $45.60 $45.65 $41.46 43,193
2017-05-11 $45.85 $45.91 $45.63 $45.84 $41.63 46,591
2017-05-10 $45.88 $45.97 $45.81 $45.96 $41.74 52,522
2017-05-09 $45.96 $46.00 $45.82 $45.90 $41.69 61,610
2017-05-08 $45.91 $45.96 $45.79 $45.87 $41.66 69,662
2017-05-05 $45.79 $45.88 $45.69 $45.88 $41.67 47,291
2017-05-04 $45.68 $45.73 $45.50 $45.69 $41.50 157,445
2017-05-03 $45.51 $45.63 $45.42 $45.60 $41.41 39,395
2017-05-02 $45.65 $45.65 $45.46 $45.61 $41.42 61,438
2017-05-01 $45.75 $45.77 $45.59 $45.59 $41.40 74,928
2017-04-28 $45.76 $45.76 $45.59 $45.61 $41.42 49,357
2017-04-27 $45.78 $45.84 $45.64 $45.76 $41.56 119,504
2017-04-26 $45.61 $45.95 $45.61 $45.75 $41.55 72,269
2017-04-25 $45.63 $45.75 $45.50 $45.69 $41.50 314,934
2017-04-24 $45.49 $45.56 $45.37 $45.48 $41.30 35,998
2017-04-21 $45.13 $45.19 $44.94 $45.06 $40.92 53,303
2017-04-20 $44.93 $45.32 $44.89 $45.22 $41.07 95,168
2017-04-19 $44.96 $45.03 $44.74 $44.78 $40.67 43,876
2017-04-18 $44.83 $44.96 $44.65 $44.86 $40.74 65,191
2017-04-17 $44.92 $45.07 $44.74 $45.05 $40.91 83,114
2017-04-13 $44.99 $45.07 $44.72 $44.72 $40.61 62,028
2017-04-12 $45.21 $45.21 $44.98 $45.05 $40.91 76,880
2017-04-11 $45.21 $45.24 $44.96 $45.24 $41.09 48,772
2017-04-10 $45.22 $45.44 $45.19 $45.27 $41.11 34,836
2017-04-07 $45.15 $45.32 $45.08 $45.20 $41.05 80,946
2017-04-06 $45.06 $45.29 $44.97 $45.18 $41.03 75,322
2017-04-05 $45.36 $45.52 $44.93 $45.01 $40.88 36,113
2017-04-04 $45.13 $45.20 $45.03 $45.17 $41.02 92,099
2017-04-03 $45.74 $45.74 $45.13 $45.39 $41.06 94,913
2017-03-31 $45.43 $45.66 $45.43 $45.50 $41.16 58,857
2017-03-30 $45.46 $45.67 $45.43 $45.59 $41.24 45,928
2017-03-29 $45.37 $45.52 $45.27 $45.41 $41.08 61,097
2017-03-28 $45.10 $45.43 $44.93 $45.34 $41.01 81,514
2017-03-27 $44.65 $45.02 $44.65 $44.97 $40.68 36,118
2017-03-24 $45.26 $45.26 $44.90 $45.03 $40.73 53,720
2017-03-23 $45.24 $45.33 $44.96 $45.06 $40.76 55,408
2017-03-22 $45.05 $45.19 $44.90 $45.15 $40.84 59,629
2017-03-21 $45.88 $45.88 $45.03 $45.08 $40.78 52,175
2017-03-20 $45.88 $45.88 $45.56 $45.64 $41.28 43,912
2017-03-17 $46.02 $46.02 $45.79 $45.84 $41.46 47,983
2017-03-16 $46.05 $46.05 $45.80 $45.92 $41.54 130,813
2017-03-15 $45.84 $46.07 $45.66 $46.00 $41.61 97,289
2017-03-14 $45.61 $45.70 $45.46 $45.60 $41.25 34,247
2017-03-13 $45.75 $45.83 $45.64 $45.69 $41.33 35,541
2017-03-10 $45.70 $45.81 $45.53 $45.71 $41.35 47,425
2017-03-09 $45.69 $45.69 $45.45 $45.62 $41.27 64,852
2017-03-08 $45.78 $45.78 $45.55 $45.61 $41.25 58,032
2017-03-07 $45.76 $45.81 $45.60 $45.63 $41.27 71,919
2017-03-06 $45.88 $45.90 $45.72 $45.86 $41.48 126,801
2017-03-03 $46.07 $46.14 $45.91 $46.06 $41.66 46,239
2017-03-02 $46.40 $46.40 $46.06 $46.09 $41.69 76,142
2017-03-01 $46.29 $46.43 $46.13 $46.30 $41.88 54,223
2017-02-28 $45.87 $45.87 $45.67 $45.76 $41.39 69,366
2017-02-27 $45.83 $45.99 $45.82 $45.95 $41.56 34,895
2017-02-24 $45.69 $45.88 $45.59 $45.88 $41.50 46,387
2017-02-23 $45.94 $45.95 $45.73 $45.75 $41.38 50,744
2017-02-22 $45.89 $45.89 $45.72 $45.83 $41.46 52,354
2017-02-21 $45.74 $45.92 $45.70 $45.87 $41.49 47,506
2017-02-17 $45.25 $45.50 $45.25 $45.50 $41.16 62,020
2017-02-16 $45.53 $45.60 $45.32 $45.43 $41.09 61,846
2017-02-15 $45.38 $45.54 $45.25 $45.49 $41.15 105,907
2017-02-14 $44.92 $45.30 $44.92 $45.25 $40.93 42,433
2017-02-13 $44.90 $45.12 $44.90 $45.02 $40.72 50,547
2017-02-10 $44.79 $44.87 $44.66 $44.79 $40.51 44,642
2017-02-09 $44.40 $44.73 $44.39 $44.67 $40.41 33,406
2017-02-08 $44.37 $44.37 $44.14 $44.35 $40.12 52,798
2017-02-07 $44.33 $44.39 $44.15 $44.25 $40.03 134,498
2017-02-06 $44.17 $44.36 $44.14 $44.20 $39.98 68,007
2017-02-03 $44.19 $44.36 $44.12 $44.26 $40.04 44,966
2017-02-02 $44.14 $44.14 $43.93 $44.02 $39.82 79,050
2017-02-01 $44.17 $44.30 $43.94 $44.05 $39.85 95,954
2017-01-31 $44.05 $44.12 $43.82 $44.10 $39.89 82,514
2017-01-30 $44.08 $44.10 $43.80 $44.10 $39.89 62,421
2017-01-27 $44.53 $44.53 $44.17 $44.22 $40.00 69,968
2017-01-26 $44.58 $44.58 $44.39 $44.40 $40.16 68,544
2017-01-25 $44.45 $44.61 $44.43 $44.58 $40.32 58,586
2017-01-24 $43.99 $44.34 $43.95 $44.24 $40.02 70,481
2017-01-23 $44.06 $44.06 $43.78 $43.91 $39.72 76,368
2017-01-20 $44.17 $44.21 $43.94 $44.05 $39.85 52,012
2017-01-19 $44.17 $44.21 $43.89 $43.97 $39.77 54,906
2017-01-18 $44.33 $44.33 $44.03 $44.16 $39.94 75,979
2017-01-17 $43.95 $44.23 $43.95 $44.11 $39.90 51,982
2017-01-13 $44.19 $44.22 $44.07 $44.14 $39.93 58,557
2017-01-12 $44.14 $44.14 $43.77 $44.09 $39.88 64,107
2017-01-11 $44.03 $44.18 $43.88 $44.14 $39.93 79,259
2017-01-10 $44.02 $44.29 $43.96 $44.08 $39.87 175,471
2017-01-09 $44.30 $44.30 $43.98 $44.01 $39.81 58,303
2017-01-06 $44.29 $44.29 $44.02 $44.18 $39.96 125,174
2017-01-05 $44.26 $44.26 $43.97 $44.13 $39.92 87,390
2017-01-04 $44.18 $44.33 $44.07 $44.29 $40.06 94,444
2017-01-03 $43.84 $43.98 $43.67 $43.94 $39.75 141,249
2016-12-30 $43.93 $43.93 $43.40 $43.45 $39.30 37,390
2016-12-29 $43.82 $43.84 $43.64 $43.73 $39.56 40,798
2016-12-28 $44.30 $44.30 $43.74 $43.75 $39.57 43,738
2016-12-27 $44.36 $44.41 $44.30 $44.30 $39.89 38,395
2016-12-23 $44.23 $44.23 $44.15 $44.21 $39.80 34,897
2016-12-22 $44.45 $44.45 $44.07 $44.16 $39.75 57,311
2016-12-21 $44.61 $44.61 $44.37 $44.37 $39.95 81,276
2016-12-20 $44.34 $44.56 $44.34 $44.48 $40.05 63,968
2016-12-19 $44.47 $44.47 $44.24 $44.32 $39.90 84,355
2016-12-16 $44.74 $44.74 $44.14 $44.21 $39.80 133,441
2016-12-15 $44.19 $44.51 $44.19 $44.31 $39.89 156,571
2016-12-14 $44.59 $44.59 $44.10 $44.13 $39.73 56,636
2016-12-13 $44.65 $44.70 $44.43 $44.57 $40.13 55,696
2016-12-12 $44.60 $44.60 $44.29 $44.36 $39.94 135,254
2016-12-09 $44.44 $44.45 $44.23 $44.45 $40.02 50,328
2016-12-08 $44.08 $44.32 $44.07 $44.19 $39.79 62,964
2016-12-07 $43.67 $44.14 $43.50 $44.14 $39.74 64,378
2016-12-06 $43.52 $43.52 $43.24 $43.50 $39.16 56,463
2016-12-05 $43.52 $43.52 $43.23 $43.33 $39.01 144,640
2016-12-02 $43.44 $43.44 $43.12 $43.19 $38.89 51,949
2016-12-01 $43.07 $43.35 $43.07 $43.21 $38.90 109,011
2016-11-30 $43.43 $43.43 $43.10 $43.10 $38.80 97,695
2016-11-29 $43.24 $43.24 $43.03 $43.11 $38.81 456,761
2016-11-28 $43.20 $43.23 $43.05 $43.07 $38.78 45,638
2016-11-25 $43.33 $43.33 $43.18 $43.25 $38.94 32,584
2016-11-23 $43.02 $43.13 $42.94 $43.11 $38.81 90,752
2016-11-22 $43.01 $43.04 $42.86 $43.01 $38.72 104,484
2016-11-21 $42.71 $42.82 $42.64 $42.81 $38.54 95,926
2016-11-18 $42.67 $42.67 $42.48 $42.57 $38.33 100,014
2016-11-17 $42.40 $42.67 $42.40 $42.65 $38.40 101,959
2016-11-16 $42.71 $42.71 $42.38 $42.48 $38.25 95,603
2016-11-15 $42.45 $42.59 $42.27 $42.56 $38.32 488,801
2016-11-14 $42.21 $42.42 $42.20 $42.37 $38.15 102,833
2016-11-11 $41.99 $42.12 $41.83 $42.01 $37.82 226,892
2016-11-10 $42.00 $42.28 $41.79 $42.13 $37.93 46,822
2016-11-09 $40.61 $41.82 $40.61 $41.66 $37.51 188,110
2016-11-08 $40.92 $41.09 $40.60 $40.96 $36.88 41,791
2016-11-07 $40.76 $40.96 $40.54 $40.96 $36.88 78,523
2016-11-04 $40.32 $40.35 $40.06 $40.07 $36.08 41,582
2016-11-03 $40.55 $40.55 $40.00 $40.08 $36.09 70,299
2016-11-02 $40.37 $40.50 $40.28 $40.33 $36.31 69,220
2016-11-01 $40.93 $40.93 $40.22 $40.40 $36.37 37,674
2016-10-31 $40.74 $40.81 $40.71 $40.74 $36.68 22,782
2016-10-28 $41.00 $41.00 $40.44 $40.64 $36.59 41,118
2016-10-27 $41.39 $41.39 $40.97 $40.99 $36.90 32,699
2016-10-26 $41.10 $41.20 $40.95 $41.12 $37.03 16,484
2016-10-25 $41.38 $41.38 $41.05 $41.07 $36.98 57,767
2016-10-24 $41.40 $41.40 $41.23 $41.32 $37.20 31,005
2016-10-21 $41.07 $41.13 $40.85 $41.11 $37.01 40,749
2016-10-20 $41.33 $41.33 $41.00 $41.15 $37.05 30,987
2016-10-19 $41.30 $41.30 $41.04 $41.19 $37.08 57,539
2016-10-18 $41.01 $41.15 $40.98 $41.08 $36.99 34,094
2016-10-17 $40.86 $40.97 $40.74 $40.75 $36.69 66,953
2016-10-14 $41.29 $41.29 $40.96 $41.01 $36.92 372,758
2016-10-13 $40.77 $41.07 $40.60 $40.93 $36.85 55,310
2016-10-12 $41.16 $41.17 $40.90 $41.08 $36.99 46,081
2016-10-11 $41.52 $41.52 $40.85 $41.00 $36.91 33,546
2016-10-10 $41.47 $41.56 $41.43 $41.45 $37.32 28,111
2016-10-07 $41.52 $41.52 $41.05 $41.28 $37.17 20,989
2016-10-06 $41.39 $41.52 $41.25 $41.47 $37.34 50,881
2016-10-05 $41.38 $41.57 $41.38 $41.41 $37.28 72,809
2016-10-04 $41.39 $41.59 $41.13 $41.22 $37.11 43,275
2016-10-03 $41.60 $41.66 $41.50 $41.63 $37.30 46,127
2016-09-30 $41.77 $41.90 $41.56 $41.78 $37.44 36,696
2016-09-29 $41.69 $41.83 $41.29 $41.37 $37.07 21,597
2016-09-28 $41.68 $41.82 $41.43 $41.75 $37.41 28,281
2016-09-27 $41.44 $41.62 $41.31 $41.60 $37.28 64,607
2016-09-26 $41.50 $41.56 $41.35 $41.35 $37.05 26,186
2016-09-23 $41.90 $41.92 $41.73 $41.78 $37.44 47,279
2016-09-22 $41.83 $42.00 $41.83 $41.93 $37.57 56,523
2016-09-21 $41.52 $41.71 $41.26 $41.69 $37.36 37,788
2016-09-20 $41.63 $41.63 $41.24 $41.26 $36.97 48,021
2016-09-19 $41.58 $41.60 $41.24 $41.27 $36.98 78,921
2016-09-16 $41.28 $41.35 $41.12 $41.30 $37.01 29,614
2016-09-15 $41.01 $41.49 $41.01 $41.42 $37.12 14,141
2016-09-14 $41.19 $41.31 $40.95 $40.99 $36.73 12,771
2016-09-13 $41.52 $41.52 $41.00 $41.13 $36.86 26,462
2016-09-12 $41.00 $41.82 $40.93 $41.75 $37.41 27,382
2016-09-09 $41.91 $41.91 $41.17 $41.17 $36.89 28,624
2016-09-08 $42.23 $42.24 $42.09 $42.09 $37.72 97,727
2016-09-07 $42.19 $42.30 $42.09 $42.20 $37.82 19,925
2016-09-06 $42.26 $42.26 $41.98 $42.18 $37.80 17,350
2016-09-02 $42.14 $42.18 $42.04 $42.15 $37.77 47,034
2016-09-01 $42.06 $42.06 $41.67 $41.94 $37.58 14,483
2016-08-31 $42.07 $42.07 $41.78 $41.98 $37.62 16,871
2016-08-30 $42.00 $42.16 $41.95 $42.08 $37.71 32,627
2016-08-29 $41.84 $42.16 $41.84 $42.10 $37.73 33,099
2016-08-26 $42.02 $42.22 $41.70 $41.89 $37.54 13,858
2016-08-25 $42.06 $42.13 $41.95 $41.99 $37.62 23,711
2016-08-24 $42.39 $42.39 $42.12 $42.12 $37.74 29,008
2016-08-23 $42.46 $42.50 $42.33 $42.33 $37.93 20,929
2016-08-22 $42.27 $42.27 $42.12 $42.24 $37.85 27,577
2016-08-19 $42.19 $42.30 $42.14 $42.28 $37.89 30,892
2016-08-18 $42.22 $42.39 $42.22 $42.37 $37.97 27,416
2016-08-17 $42.20 $42.23 $41.99 $42.22 $37.83 41,682
2016-08-16 $42.43 $42.43 $42.18 $42.23 $37.84 42,800
2016-08-15 $42.28 $42.50 $42.28 $42.44 $38.03 22,412
2016-08-12 $42.17 $42.30 $42.17 $42.27 $37.88 12,195
2016-08-11 $42.12 $42.35 $42.12 $42.30 $37.91 17,854
2016-08-10 $42.16 $42.18 $41.98 $41.99 $37.63 19,924
2016-08-09 $42.15 $42.24 $42.05 $42.06 $37.69 16,715
2016-08-08 $42.21 $42.21 $42.06 $42.09 $37.72 14,428
2016-08-05 $41.95 $42.16 $41.95 $42.09 $37.72 19,994
2016-08-04 $41.79 $41.81 $41.65 $41.69 $37.36 36,814
2016-08-03 $41.44 $41.79 $41.44 $41.79 $37.45 15,017
2016-08-02 $41.74 $41.74 $41.33 $41.53 $37.21 64,623
2016-08-01 $41.85 $42.03 $41.75 $41.80 $37.46 37,223
2016-07-29 $41.83 $42.02 $41.71 $41.97 $37.61 36,588
2016-07-28 $41.87 $41.98 $41.74 $41.91 $37.56 47,240
2016-07-27 $42.12 $42.15 $41.93 $41.99 $37.63 11,295
2016-07-26 $42.13 $42.15 $41.93 $42.13 $37.75 14,783
2016-07-25 $42.14 $42.14 $41.91 $42.03 $37.66 79,455
2016-07-22 $41.94 $42.19 $41.94 $42.17 $37.79 10,295
2016-07-21 $42.01 $42.18 $41.88 $42.01 $37.65 125,627
2016-07-20 $42.07 $42.18 $41.94 $42.11 $37.73 24,439
2016-07-19 $41.85 $41.98 $41.82 $41.98 $37.62 14,779
2016-07-18 $41.95 $42.08 $41.95 $42.02 $37.65 16,131
2016-07-15 $42.03 $42.05 $41.82 $41.90 $37.55 17,615
2016-07-14 $41.92 $42.05 $41.92 $42.00 $37.64 15,322
2016-07-13 $41.67 $41.79 $41.57 $41.75 $37.41 22,800
2016-07-12 $41.43 $41.76 $41.43 $41.72 $37.39 62,923
2016-07-11 $41.29 $41.47 $41.20 $41.34 $37.04 32,235
2016-07-08 $40.89 $41.21 $40.89 $41.13 $36.86 16,211
2016-07-07 $40.75 $40.87 $40.36 $40.50 $36.29 30,451
2016-07-06 $40.34 $40.62 $40.07 $40.59 $36.37 19,630
2016-07-05 $40.31 $40.39 $40.19 $40.35 $36.15 24,524
2016-07-01 $40.85 $40.99 $40.76 $40.87 $36.48 118,862
2016-06-30 $40.20 $40.76 $40.20 $40.76 $36.38 43,071
2016-06-29 $39.96 $40.31 $39.89 $40.25 $35.93 39,122
2016-06-28 $39.21 $39.52 $39.13 $39.48 $35.24 31,187
2016-06-27 $39.29 $39.29 $38.69 $38.86 $34.69 47,164
2016-06-24 $39.87 $40.32 $39.59 $39.71 $35.44 181,489
2016-06-23 $41.01 $41.12 $40.84 $41.12 $36.70 12,970
2016-06-22 $40.61 $40.78 $40.54 $40.59 $36.23 33,051
2016-06-21 $40.77 $40.77 $40.50 $40.66 $36.29 29,598
2016-06-20 $40.89 $40.89 $40.51 $40.57 $36.21 38,783
2016-06-17 $40.43 $40.43 $40.18 $40.23 $35.91 22,147
2016-06-16 $39.93 $40.36 $39.77 $40.35 $36.02 23,240
2016-06-15 $40.23 $40.54 $40.16 $40.16 $35.85 25,770
2016-06-14 $40.18 $40.29 $39.97 $40.26 $35.94 99,642
2016-06-13 $40.66 $40.73 $40.31 $40.33 $36.00 13,102
2016-06-10 $40.80 $40.89 $40.60 $40.72 $36.34 17,839
2016-06-09 $40.95 $41.14 $40.92 $41.07 $36.66 20,666
2016-06-08 $41.03 $41.24 $41.03 $41.24 $36.81 33,128
2016-06-07 $41.12 $41.20 $40.89 $41.08 $36.67 226,466
2016-06-06 $40.89 $41.01 $40.82 $40.95 $36.55 21,443
2016-06-03 $40.52 $40.78 $40.44 $40.73 $36.35 19,261
2016-06-02 $40.54 $40.87 $40.54 $40.82 $36.44 46,695
2016-06-01 $40.43 $40.79 $40.38 $40.77 $36.39 110,375
2016-05-31 $40.87 $40.87 $40.50 $40.70 $36.33 33,980
2016-05-27 $40.64 $40.69 $40.41 $40.64 $36.27 26,135
2016-05-26 $40.49 $40.72 $40.40 $40.40 $36.06 53,440
2016-05-25 $40.41 $40.58 $40.34 $40.58 $36.22 34,731
2016-05-24 $40.03 $40.20 $39.92 $40.16 $35.85 37,795
2016-05-23 $39.77 $39.82 $39.66 $39.67 $35.41 13,236
2016-05-20 $39.60 $39.88 $39.60 $39.73 $35.46 19,090
2016-05-19 $39.49 $39.53 $39.25 $39.53 $35.28 21,846
2016-05-18 $39.33 $39.75 $39.30 $39.45 $35.21 18,575
2016-05-17 $39.91 $39.91 $39.41 $39.56 $35.31 58,504
2016-05-16 $39.48 $39.93 $39.48 $39.84 $35.56 17,977
2016-05-13 $39.67 $39.79 $39.35 $39.41 $35.18 21,070
2016-05-12 $40.23 $40.23 $39.64 $39.84 $35.56 24,006
2016-05-11 $40.13 $40.20 $39.87 $39.87 $35.58 14,529
2016-05-10 $40.03 $40.29 $40.03 $40.29 $35.96 30,652
2016-05-09 $39.89 $39.97 $39.80 $39.93 $35.64 43,381
2016-05-06 $39.60 $39.87 $39.49 $39.85 $35.57 26,139
2016-05-05 $39.99 $40.02 $39.71 $39.75 $35.48 24,850
2016-05-04 $40.00 $40.00 $39.70 $39.85 $35.57 27,545
2016-05-03 $40.34 $40.34 $39.96 $40.14 $35.83 35,659
2016-05-02 $40.52 $40.55 $40.22 $40.53 $36.18 40,395
2016-04-29 $40.45 $40.45 $40.00 $40.23 $35.91 32,361
2016-04-28 $40.79 $41.06 $40.52 $40.58 $36.22 42,542
2016-04-27 $40.83 $41.18 $40.82 $41.10 $36.69 39,375
2016-04-26 $40.78 $40.97 $40.73 $40.97 $36.57 96,105
2016-04-25 $40.67 $40.75 $40.55 $40.72 $36.35 44,513
2016-04-22 $40.69 $40.92 $40.67 $40.90 $36.51 26,122
2016-04-21 $41.21 $41.21 $40.70 $40.70 $36.33 27,527
2016-04-20 $40.85 $41.18 $40.83 $40.99 $36.58 49,988
2016-04-19 $40.98 $40.98 $40.72 $40.87 $36.48 49,743
2016-04-18 $40.24 $40.70 $40.24 $40.66 $36.29 30,746
2016-04-15 $40.39 $40.45 $40.31 $40.43 $36.09 41,135
2016-04-14 $40.49 $40.53 $40.36 $40.41 $36.07 37,441
2016-04-13 $40.12 $40.46 $40.12 $40.46 $36.11 32,104
2016-04-12 $39.52 $39.97 $39.52 $39.96 $35.67 17,727
2016-04-11 $39.79 $39.96 $39.54 $39.56 $35.31 27,929
2016-04-08 $39.89 $39.89 $39.54 $39.59 $35.34 46,028
2016-04-07 $39.72 $39.85 $39.32 $39.51 $35.27 30,521
2016-04-06 $39.59 $39.98 $39.56 $39.98 $35.69 38,000
2016-04-05 $39.73 $39.82 $39.58 $39.59 $35.34 18,241
2016-04-04 $40.19 $40.28 $39.99 $40.04 $35.74 26,690
2016-04-01 $40.02 $40.46 $39.93 $40.41 $35.90 38,690
2016-03-31 $40.33 $40.44 $40.21 $40.25 $35.76 45,084
2016-03-30 $40.34 $40.51 $40.25 $40.37 $35.87 16,839
2016-03-29 $39.80 $40.20 $39.69 $40.18 $35.70 36,892
2016-03-28 $39.86 $39.98 $39.78 $39.82 $35.38 29,611
2016-03-24 $39.56 $39.83 $39.53 $39.81 $35.37 43,710
2016-03-23 $40.13 $40.13 $39.81 $39.88 $35.43 39,071
2016-03-22 $39.99 $40.33 $39.99 $40.19 $35.71 26,177
2016-03-21 $40.18 $40.30 $40.13 $40.25 $35.76 19,310
2016-03-18 $40.11 $40.26 $40.10 $40.21 $35.73 15,886
2016-03-17 $39.67 $40.07 $39.67 $39.98 $35.52 63,388
2016-03-16 $39.36 $39.82 $39.35 $39.76 $35.33 18,204
2016-03-15 $39.35 $39.47 $39.26 $39.47 $35.07 20,670
2016-03-14 $39.51 $39.65 $39.38 $39.55 $35.14 75,927
2016-03-11 $39.30 $39.65 $39.30 $39.60 $35.18 35,602
2016-03-10 $39.17 $39.26 $38.62 $38.94 $34.60 16,901
2016-03-09 $38.97 $39.07 $38.87 $38.95 $34.61 17,335
2016-03-08 $39.02 $39.02 $38.72 $38.73 $34.41 12,853
2016-03-07 $38.82 $39.36 $38.82 $39.17 $34.81 15,618
2016-03-04 $38.90 $39.25 $38.84 $39.07 $34.71 59,098
2016-03-03 $38.57 $38.92 $38.48 $38.90 $34.56 21,355
2016-03-02 $38.31 $38.58 $38.31 $38.57 $34.27 21,913
2016-03-01 $37.94 $38.43 $37.73 $38.37 $34.09 39,715
2016-02-29 $37.81 $38.05 $37.58 $37.58 $33.39 60,582
2016-02-26 $38.08 $38.13 $37.86 $37.86 $33.64 24,598
2016-02-25 $37.53 $37.92 $37.45 $37.86 $33.64 47,319
2016-02-24 $36.96 $37.53 $36.78 $37.47 $33.29 38,483
2016-02-23 $37.62 $37.62 $37.22 $37.22 $33.07 33,456
2016-02-22 $37.42 $37.65 $37.42 $37.60 $33.41 36,847
2016-02-19 $36.95 $37.05 $36.77 $37.00 $32.87 21,887
2016-02-18 $37.24 $37.26 $37.03 $37.07 $32.94 36,715
2016-02-17 $36.89 $37.34 $36.89 $37.24 $33.09 23,654
2016-02-16 $36.45 $36.66 $36.21 $36.64 $32.55 14,749
2016-02-12 $35.62 $36.02 $35.57 $36.00 $31.99 14,403
2016-02-11 $35.24 $35.50 $35.00 $35.32 $31.38 63,512
2016-02-10 $36.03 $36.26 $35.79 $35.79 $31.80 22,049
2016-02-09 $35.49 $36.09 $35.49 $35.84 $31.84 40,813
2016-02-08 $36.01 $36.04 $35.47 $35.86 $31.86 23,703
2016-02-05 $36.82 $36.86 $36.33 $36.42 $32.36 23,351
2016-02-04 $36.69 $37.09 $36.68 $36.84 $32.73 60,745
2016-02-03 $36.77 $36.85 $36.11 $36.71 $32.62 17,900
2016-02-02 $37.00 $37.00 $36.48 $36.57 $32.49 20,463
2016-02-01 $37.06 $37.50 $36.96 $37.32 $33.16 21,527
2016-01-29 $36.53 $37.27 $36.53 $37.26 $33.10 31,162
2016-01-28 $36.54 $36.55 $36.13 $36.37 $32.31 32,371
2016-01-27 $36.44 $36.93 $36.10 $36.35 $32.30 30,354
2016-01-26 $36.16 $36.68 $36.16 $36.64 $32.55 59,278
2016-01-25 $36.57 $36.57 $36.00 $36.01 $31.99 59,668
2016-01-22 $36.54 $36.70 $36.43 $36.64 $32.55 48,916
2016-01-21 $35.72 $36.35 $35.57 $35.95 $31.94 46,997
2016-01-20 $35.63 $35.87 $34.86 $35.70 $31.72 47,039
2016-01-19 $36.57 $36.57 $35.87 $36.26 $32.22 32,800
2016-01-15 $36.02 $36.34 $35.73 $36.11 $32.08 33,836
2016-01-14 $36.55 $37.20 $36.17 $36.98 $32.86 53,399
2016-01-13 $37.58 $37.58 $36.36 $36.44 $32.38 22,080
2016-01-12 $37.30 $37.54 $36.93 $37.37 $33.20 31,489
2016-01-11 $37.37 $37.37 $36.71 $37.13 $32.99 34,292
2016-01-08 $37.85 $37.97 $37.22 $37.22 $33.07 162,523
2016-01-07 $37.80 $38.17 $37.55 $37.67 $33.47 50,371
2016-01-06 $38.51 $38.71 $38.35 $38.53 $34.23 79,406
2016-01-05 $39.09 $39.11 $38.82 $39.09 $34.73 42,406
2016-01-04 $38.78 $38.94 $38.55 $38.94 $34.60 24,965
2015-12-31 $39.66 $39.71 $39.44 $39.44 $35.04 51,385
2015-12-30 $39.96 $40.03 $39.73 $39.73 $35.30 33,795
2015-12-29 $39.90 $40.09 $39.87 $40.00 $35.54 21,601
2015-12-28 $39.93 $39.93 $39.69 $39.87 $35.20 19,050
2015-12-24 $40.05 $40.19 $40.01 $40.07 $35.37 35,099
2015-12-23 $39.79 $40.14 $39.79 $40.13 $35.43 43,973
2015-12-22 $39.32 $39.63 $39.21 $39.52 $34.89 27,483
2015-12-21 $39.01 $39.18 $38.85 $39.18 $34.59 13,369
2015-12-18 $39.01 $39.19 $38.70 $38.70 $34.17 66,668
2015-12-17 $40.07 $40.07 $39.32 $39.32 $34.71 67,767
2015-12-16 $39.65 $40.02 $39.42 $39.96 $35.28 50,237
2015-12-15 $39.40 $39.58 $39.34 $39.39 $34.77 17,259
2015-12-14 $38.93 $39.02 $38.61 $39.01 $34.44 18,318
2015-12-11 $39.08 $39.32 $38.84 $38.86 $34.31 20,527
2015-12-10 $39.54 $39.92 $39.54 $39.65 $35.00 11,125
2015-12-09 $39.64 $40.07 $39.36 $39.48 $34.85 22,061
2015-12-08 $39.60 $39.99 $39.60 $39.75 $35.09 33,547
2015-12-07 $40.23 $40.24 $39.94 $40.07 $35.37 18,518
2015-12-04 $39.68 $40.41 $39.68 $40.35 $35.62 22,282
2015-12-03 $40.27 $40.27 $39.53 $39.65 $35.00 23,169
2015-12-02 $40.58 $40.67 $40.14 $40.16 $35.45 30,759
2015-12-01 $40.41 $40.66 $40.37 $40.64 $35.88 25,748
2015-11-30 $40.48 $40.48 $40.23 $40.25 $35.53 11,123
2015-11-27 $40.37 $40.43 $40.31 $40.38 $35.65 3,082
2015-11-25 $40.36 $40.46 $40.34 $40.37 $35.64 15,372
2015-11-24 $40.05 $40.50 $40.05 $40.39 $35.66 17,290
2015-11-23 $40.36 $40.51 $40.24 $40.28 $35.56 19,169
2015-11-20 $40.38 $40.49 $40.22 $40.27 $35.55 12,241
2015-11-19 $40.23 $40.25 $40.13 $40.18 $35.47 12,190
2015-11-18 $39.83 $40.32 $39.83 $40.32 $35.59 16,642
2015-11-17 $39.78 $39.99 $39.60 $39.71 $35.06 18,994
2015-11-16 $38.96 $39.66 $38.96 $39.66 $35.01 17,000
2015-11-13 $39.36 $39.36 $38.98 $39.07 $34.49 23,514
2015-11-12 $39.89 $39.89 $39.46 $39.46 $34.84 20,107
2015-11-11 $40.37 $40.37 $40.04 $40.06 $35.37 17,165
2015-11-10 $40.06 $40.31 $40.05 $40.26 $35.54 37,896
2015-11-09 $40.54 $40.54 $40.05 $40.27 $35.55 26,553
2015-11-06 $40.50 $40.57 $40.27 $40.57 $35.82 16,200
2015-11-05 $40.65 $40.78 $40.42 $40.54 $35.79 101,615
2015-11-04 $40.88 $40.88 $40.60 $40.65 $35.89 25,608
2015-11-03 $40.57 $40.95 $40.57 $40.89 $36.10 73,511
2015-11-02 $40.38 $40.71 $40.37 $40.70 $35.93 79,937
2015-10-30 $40.24 $40.40 $40.12 $40.12 $35.42 26,647
2015-10-29 $40.15 $40.35 $40.13 $40.28 $35.56 16,036
2015-10-28 $39.87 $40.16 $39.82 $40.09 $35.40 12,069
2015-10-27 $39.93 $39.93 $39.70 $39.86 $35.19 29,280
2015-10-26 $40.10 $40.11 $39.98 $40.01 $35.32 28,088
2015-10-23 $40.19 $40.23 $39.97 $40.19 $35.48 32,068
2015-10-22 $39.50 $39.95 $39.50 $39.95 $35.27 26,053
2015-10-21 $39.62 $39.69 $39.29 $39.32 $34.71 34,015
2015-10-20 $39.55 $39.74 $39.52 $39.54 $34.91 24,593
2015-10-19 $39.64 $39.64 $39.47 $39.56 $34.92 7,887
2015-10-16 $39.83 $39.83 $39.45 $39.61 $34.97 36,199
2015-10-15 $39.12 $39.55 $39.05 $39.50 $34.87 13,344
2015-10-14 $39.43 $39.52 $39.00 $39.07 $34.49 23,671
2015-10-13 $39.52 $39.80 $39.44 $39.44 $34.82 33,276
2015-10-12 $39.77 $39.77 $39.51 $39.68 $35.03 12,875
2015-10-09 $39.68 $39.74 $39.48 $39.61 $34.97 88,451
2015-10-08 $39.13 $39.65 $39.13 $39.62 $34.98 29,055
2015-10-07 $39.21 $39.29 $38.84 $39.17 $34.58 20,149
2015-10-06 $38.92 $39.08 $38.80 $38.88 $34.32 31,822
2015-10-05 $38.39 $39.00 $38.39 $38.98 $34.41 437,764
2015-10-02 $37.30 $38.33 $37.21 $38.32 $33.68 43,246
2015-10-01 $37.78 $37.78 $37.34 $37.62 $33.06 16,697
2015-09-30 $37.48 $37.69 $37.33 $37.69 $33.13 10,055
2015-09-29 $37.03 $37.29 $36.83 $37.07 $32.58 17,521
2015-09-28 $37.73 $37.73 $36.95 $36.99 $32.51 61,677
2015-09-25 $38.31 $38.31 $37.80 $37.90 $33.31 14,318
2015-09-24 $37.81 $38.04 $37.47 $37.89 $33.30 11,471
2015-09-23 $38.19 $38.28 $37.97 $38.10 $33.49 11,445
2015-09-22 $38.12 $38.21 $37.95 $38.20 $33.57 24,928
2015-09-21 $38.62 $38.88 $38.50 $38.67 $33.99 16,819
2015-09-18 $38.60 $38.87 $38.35 $38.44 $33.79 31,487
2015-09-17 $39.17 $39.58 $39.06 $39.06 $34.33 13,319
2015-09-16 $38.92 $39.25 $38.92 $39.22 $34.47 13,440
2015-09-15 $38.54 $38.94 $38.44 $38.84 $34.14 13,859
2015-09-14 $38.53 $38.53 $38.32 $38.41 $33.76 17,655
2015-09-11 $38.27 $38.56 $38.19 $38.56 $33.89 22,964
2015-09-10 $38.16 $38.62 $38.15 $38.37 $33.72 19,523
2015-09-09 $39.01 $39.07 $38.18 $38.20 $33.57 17,338
2015-09-08 $38.44 $38.72 $38.31 $38.71 $34.02 18,694
2015-09-04 $37.78 $37.98 $37.63 $37.90 $33.31 19,133
2015-09-03 $38.40 $38.78 $38.26 $38.36 $33.71 18,390
2015-09-02 $37.83 $38.21 $37.75 $38.21 $33.58 19,063
2015-09-01 $37.98 $38.08 $37.51 $37.62 $33.06 41,256
2015-08-31 $38.71 $38.88 $38.55 $38.70 $34.01 51,663
2015-08-28 $38.70 $38.90 $38.67 $38.80 $34.10 35,725
2015-08-27 $38.39 $38.88 $38.20 $38.82 $34.12 37,033

Invesco S&P 500 Revenue ETF (RWL) News Headlines

Recent Invesco S&P 500 Revenue ETF (RWL) News
Similar Companies to Invesco S&P 500 Revenue ETF (RWL) 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.