Invesco S&P SmallCap 600 Pure Value ETF (RZV) Exchange: NYSE ARCA

Data as of June 25, 2025

$103.55 ($0.93) 0.91%

Invesco S&P SmallCap 600 Pure Value ETF - Daily Information
Click for more stock information on Invesco S&P SmallCap 600 Pure Value ETF.
Daily Information Data
Date June 25, 2025
Open $102.86
Previous Close $103.55
High $103.88
Low $102.86
Adjusted Open $102.86
Previous Adjusted Close $103.55
Adjusted High $103.88
Adjusted Low $102.86

About Invesco S&P SmallCap 600 Pure Value ETF (RZV)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is composed of a subset of securities from the S&P SmallCap 600® Index (the “Parent Index”) that exhibit strong value characteristics. First, each security in the Parent Index is assigned two “style scores” – one for value and one for growth – based on the characteristics of the issuer. The “value score” is measured using three factors: book-value-to-price ratio, earnings-to-price ratio, and sales-to-price ratio. The “growth score” is measured using three other factors: three-year sales per share growth, the three-year ratio of earnings per share change to price per share, and momentum (the 12-month percentage change in price). The securities in the Parent Index are ranked based on their scores. Unlike other style indices that may contain all securities within the Parent Index, including overlapping constituents that exhibit both growth and value characteristics, the Underlying Index is narrower in focus and excludes any overlapping securities demonstrating both value and growth characteristics. The Underlying Index uses a “style-attractiveness weighting” scheme, such that securities demonstrating the strongest value characteristics receive proportionally greater weights. As of June 30, 2020, the Underlying Index was comprised of 143 constituents with market capitalization ranging from $77.3 million to $2.6 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and, therefore, is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.

Historical Stock Data for Invesco S&P SmallCap 600 Pure Value ETF (RZV)

Date Open High Low Close Adj.Close Volume
2025-06-24 $102.86 $103.88 $102.86 $103.55 $103.55 11,779
2025-06-23 $102.27 $102.62 $101.25 $102.62 $102.62 3,310
2025-06-20 $102.35 $102.41 $102.11 $102.21 $102.21 3,510
2025-06-18 $102.92 $103.15 $102.38 $102.38 $102.38 1,677
2025-06-17 $102.02 $102.90 $102.02 $102.11 $102.11 2,082
2025-06-16 $102.00 $103.28 $102.00 $103.20 $103.20 4,366
2025-06-13 $101.25 $102.04 $100.85 $101.09 $101.09 4,614
2025-06-12 $102.75 $102.75 $102.32 $102.67 $102.67 1,630
2025-06-11 $103.29 $103.29 $103.07 $103.12 $103.12 1,397
2025-06-10 $102.54 $103.42 $102.36 $103.19 $103.19 1,849
2025-06-09 $100.98 $102.49 $100.63 $102.16 $102.16 6,641
2025-06-06 $99.52 $100.11 $99.52 $100.11 $100.11 1,259
2025-06-05 $99.00 $99.50 $98.70 $98.89 $98.89 2,687
2025-06-04 $99.61 $99.61 $98.82 $98.82 $98.82 2,569
2025-06-03 $98.27 $99.68 $98.27 $99.62 $99.62 2,510
2025-06-02 $98.09 $98.26 $97.56 $98.05 $98.05 3,285
2025-05-30 $98.32 $99.09 $98.32 $98.59 $98.59 5,886
2025-05-29 $98.85 $99.23 $98.33 $99.23 $99.23 2,550
2025-05-28 $99.48 $99.48 $98.64 $98.64 $98.64 3,421
2025-05-27 $97.79 $99.72 $97.45 $99.70 $99.70 4,606
2025-05-23 $95.99 $96.92 $95.89 $96.76 $96.76 3,095
2025-05-22 $97.08 $97.78 $97.08 $97.62 $97.62 3,842
2025-05-21 $98.71 $98.71 $96.96 $96.96 $96.96 6,019
2025-05-20 $100.81 $101.01 $99.80 $100.05 $100.05 4,527
2025-05-19 $99.37 $100.54 $99.37 $100.54 $100.54 2,801
2025-05-16 $100.70 $101.65 $100.38 $100.82 $100.82 1,845
2025-05-15 $99.36 $100.77 $99.36 $100.77 $100.77 6,848
2025-05-14 $99.51 $99.73 $99.46 $99.46 $99.46 5,845
2025-05-13 $100.07 $100.68 $100.07 $100.30 $100.30 3,313
2025-05-12 $100.00 $100.79 $99.54 $99.75 $99.75 4,520
2025-05-09 $95.08 $95.53 $95.08 $95.53 $95.53 1,774
2025-05-08 $93.89 $95.25 $93.89 $94.95 $94.95 14,394
2025-05-07 $93.04 $93.26 $91.99 $92.64 $92.64 15,507
2025-05-06 $93.16 $93.29 $91.94 $92.76 $92.76 4,819
2025-05-05 $94.49 $94.49 $93.51 $93.51 $93.51 3,947
2025-05-02 $93.91 $94.64 $93.91 $94.49 $94.49 4,294
2025-05-01 $92.54 $93.22 $92.51 $92.87 $92.87 3,005
2025-04-30 $91.51 $92.48 $90.78 $92.48 $92.48 2,634
2025-04-29 $92.14 $93.08 $92.14 $93.00 $93.00 2,116
2025-04-28 $93.00 $93.00 $92.17 $92.61 $92.61 657
2025-04-25 $90.97 $91.98 $90.97 $91.97 $91.97 2,910
2025-04-24 $90.09 $92.00 $90.09 $91.93 $91.93 4,885
2025-04-23 $91.48 $92.81 $89.69 $89.71 $89.71 9,292
2025-04-22 $87.80 $89.00 $87.30 $88.90 $88.90 4,435
2025-04-21 $86.27 $86.69 $85.56 $86.69 $86.69 5,564
2025-04-17 $85.80 $87.73 $85.80 $87.73 $87.73 38,136
2025-04-16 $86.72 $86.80 $85.56 $85.96 $85.96 1,925
2025-04-15 $87.96 $87.96 $86.52 $86.64 $86.64 9,876
2025-04-14 $87.62 $87.62 $86.75 $87.52 $87.52 8,685
2025-04-11 $85.81 $86.78 $84.16 $86.78 $86.78 5,561
2025-04-10 $88.35 $88.35 $84.83 $86.06 $86.06 10,438
2025-04-09 $81.43 $91.00 $81.43 $90.56 $90.56 9,662
2025-04-08 $90.31 $90.31 $82.10 $83.11 $83.11 6,183
2025-04-07 $84.88 $91.02 $83.66 $86.65 $86.65 17,364
2025-04-04 $90.00 $90.00 $86.16 $88.44 $88.44 13,278
2025-04-03 $95.48 $96.22 $92.49 $92.49 $92.49 9,258
2025-04-02 $98.34 $100.07 $98.34 $100.07 $100.07 4,542
2025-04-01 $98.99 $98.99 $98.03 $98.50 $98.50 5,750
2025-03-31 $97.64 $99.00 $97.34 $98.85 $98.85 5,030
2025-03-28 $101.12 $101.12 $98.22 $98.73 $98.73 4,130
2025-03-27 $100.98 $101.27 $100.61 $101.12 $101.12 2,897
2025-03-26 $101.12 $101.46 $100.60 $101.12 $101.12 2,520
2025-03-25 $101.65 $101.78 $100.94 $100.94 $100.94 2,338
2025-03-24 $100.30 $101.83 $100.30 $101.78 $101.78 2,510
2025-03-21 $99.91 $100.25 $99.68 $100.08 $99.57 2,070
2025-03-20 $100.04 $101.59 $100.04 $100.91 $100.40 2,177
2025-03-19 $99.94 $100.83 $99.68 $100.83 $100.32 1,876
2025-03-18 $99.50 $99.83 $99.13 $99.75 $99.24 2,372
2025-03-17 $96.11 $100.46 $96.11 $100.21 $99.70 5,204
2025-03-14 $97.15 $98.60 $97.15 $98.59 $98.09 12,284
2025-03-13 $97.63 $98.19 $95.85 $96.48 $95.99 6,071
2025-03-12 $99.92 $99.92 $97.04 $97.79 $97.29 10,347
2025-03-11 $100.44 $100.44 $98.22 $98.96 $98.46 9,611
2025-03-10 $101.09 $102.08 $100.24 $100.55 $100.04 7,501
2025-03-07 $100.91 $102.55 $100.91 $102.29 $102.29 6,544
2025-03-06 $99.34 $101.12 $99.34 $100.96 $100.96 3,740
2025-03-05 $99.77 $100.63 $99.35 $100.63 $100.63 2,525
2025-03-04 $99.03 $100.45 $98.53 $99.53 $99.53 5,758
2025-03-03 $104.07 $104.07 $100.66 $100.70 $100.70 4,367
2025-02-28 $103.36 $104.33 $102.79 $104.24 $104.24 6,517
2025-02-27 $105.51 $105.51 $103.70 $103.90 $103.90 3,483
2025-02-26 $107.03 $107.03 $105.25 $105.58 $105.58 5,401
2025-02-25 $106.63 $107.04 $106.17 $106.58 $106.58 3,222
2025-02-24 $107.00 $107.37 $106.37 $106.37 $106.37 8,559
2025-02-21 $107.90 $107.90 $106.51 $106.63 $106.63 2,727
2025-02-20 $107.89 $108.73 $107.89 $108.73 $108.73 3,482
2025-02-19 $109.55 $110.43 $109.27 $109.68 $109.68 3,483
2025-02-18 $110.50 $110.80 $110.16 $110.16 $110.16 3,902
2025-02-14 $110.72 $111.55 $110.01 $110.01 $110.01 2,584
2025-02-13 $109.18 $110.56 $109.18 $110.05 $110.05 12,542
2025-02-12 $108.43 $108.86 $108.43 $108.54 $108.54 2,757
2025-02-11 $109.87 $110.06 $109.80 $110.06 $110.06 5,897
2025-02-10 $109.25 $109.88 $109.12 $109.62 $109.62 7,270
2025-02-07 $110.07 $110.07 $109.09 $109.16 $109.16 3,276
2025-02-06 $112.00 $112.00 $110.96 $111.09 $111.09 1,776
2025-02-05 $111.49 $111.49 $111.28 $111.45 $111.45 1,123
2025-02-04 $109.53 $111.46 $109.53 $111.46 $111.46 2,923
2025-02-03 $109.78 $110.96 $108.95 $109.70 $109.70 10,931
2025-01-31 $113.64 $114.10 $111.98 $112.50 $112.50 7,998
2025-01-30 $114.87 $114.87 $114.00 $114.00 $114.00 4,215
2025-01-29 $113.41 $113.55 $112.90 $113.55 $113.55 1,742
2025-01-28 $114.58 $114.58 $113.58 $113.91 $113.91 2,057
2025-01-27 $113.74 $115.25 $113.74 $115.16 $115.16 3,186
2025-01-24 $113.71 $114.59 $113.71 $114.28 $114.28 1,203
2025-01-23 $111.97 $113.87 $111.97 $113.83 $113.83 3,482
2025-01-22 $114.21 $114.21 $112.53 $112.53 $112.53 3,894
2025-01-21 $114.00 $114.69 $114.00 $114.64 $114.64 2,474
2025-01-17 $112.30 $112.85 $112.21 $112.76 $112.76 5,276
2025-01-16 $112.04 $112.73 $111.58 $112.46 $112.46 6,293
2025-01-15 $112.56 $113.44 $111.73 $112.05 $112.05 25,138
2025-01-14 $110.00 $110.47 $109.40 $110.47 $110.47 90,229
2025-01-13 $108.02 $109.48 $108.02 $109.41 $109.41 92,850
2025-01-10 $109.52 $109.52 $108.08 $108.69 $108.69 3,578
2025-01-08 $110.12 $110.55 $109.45 $110.55 $110.55 4,964
2025-01-07 $111.20 $111.41 $111.00 $111.41 $111.41 1,624
2025-01-06 $112.57 $113.78 $111.92 $112.03 $112.03 3,766
2025-01-03 $112.06 $112.06 $111.20 $112.02 $112.02 6,339
2025-01-02 $112.78 $113.39 $111.17 $111.51 $111.51 8,721
2024-12-31 $111.15 $111.45 $111.15 $111.37 $111.37 2,341
2024-12-30 $109.47 $110.21 $109.47 $110.13 $110.13 2,021
2024-12-27 $112.07 $112.07 $110.45 $110.90 $110.90 3,530
2024-12-26 $111.15 $112.49 $110.69 $112.49 $112.49 2,736
2024-12-24 $111.14 $111.43 $109.48 $111.43 $111.43 5,041
2024-12-23 $110.28 $110.89 $109.90 $110.60 $110.60 24,567
2024-12-20 $111.49 $112.48 $111.05 $111.05 $110.73 17,250
2024-12-19 $112.05 $112.62 $110.30 $110.58 $110.26 8,685
2024-12-18 $115.75 $116.27 $110.12 $111.00 $110.68 7,173
2024-12-17 $116.74 $116.74 $115.44 $115.66 $115.33 2,831
2024-12-16 $117.86 $117.86 $117.37 $117.37 $117.03 2,385
2024-12-13 $117.12 $117.45 $117.12 $117.45 $117.12 1,767
2024-12-12 $118.75 $118.75 $118.18 $118.18 $117.84 1,557
2024-12-11 $119.11 $119.43 $118.96 $119.22 $118.88 2,537
2024-12-10 $117.52 $119.27 $117.52 $118.23 $117.89 2,138
2024-12-09 $117.96 $119.80 $117.96 $118.04 $117.70 5,675
2024-12-06 $117.74 $117.74 $116.92 $117.48 $117.48 3,248
2024-12-05 $118.29 $119.04 $117.12 $117.12 $117.12 10,454
2024-12-04 $118.80 $118.80 $117.74 $118.73 $118.73 5,612
2024-12-03 $117.74 $118.55 $117.74 $118.30 $118.30 3,398
2024-12-02 $118.26 $119.36 $118.26 $119.36 $119.36 1,694
2024-11-29 $118.32 $118.48 $118.32 $118.48 $118.48 4,031
2024-11-27 $118.33 $118.67 $118.05 $118.18 $118.18 2,619
2024-11-26 $117.91 $118.37 $117.70 $118.37 $118.37 2,782
2024-11-25 $118.21 $120.26 $118.21 $119.22 $119.22 2,639
2024-11-22 $116.35 $116.98 $116.25 $116.76 $116.76 6,553
2024-11-21 $113.33 $115.27 $113.33 $114.85 $114.85 29,529
2024-11-20 $112.55 $112.58 $111.93 $112.58 $112.58 7,664
2024-11-19 $111.93 $112.81 $111.74 $112.81 $112.81 4,121
2024-11-18 $113.79 $113.83 $113.03 $113.03 $113.03 3,279
2024-11-15 $114.00 $114.85 $112.78 $113.36 $113.36 2,670
2024-11-14 $114.83 $114.83 $113.74 $113.91 $113.91 8,343
2024-11-13 $116.54 $117.10 $114.60 $114.60 $114.60 4,853
2024-11-12 $116.57 $117.32 $115.01 $115.40 $115.40 6,398
2024-11-11 $117.56 $118.06 $117.29 $117.56 $117.56 10,396
2024-11-08 $115.80 $116.06 $115.34 $115.80 $115.80 2,828
2024-11-07 $115.98 $116.91 $115.68 $115.68 $115.68 5,819
2024-11-06 $114.16 $117.56 $114.16 $116.52 $116.52 20,261
2024-11-05 $106.06 $109.21 $106.06 $109.21 $109.21 14,760
2024-11-04 $105.65 $107.20 $105.65 $106.89 $106.89 2,580
2024-11-01 $106.86 $106.86 $106.21 $106.21 $106.21 999
2024-10-31 $107.48 $107.48 $105.77 $105.77 $105.77 3,340
2024-10-30 $108.73 $108.73 $107.57 $107.57 $107.57 975
2024-10-29 $107.83 $108.06 $107.55 $107.70 $107.70 4,103
2024-10-28 $108.63 $109.24 $108.63 $108.65 $108.65 15,202
2024-10-25 $108.07 $108.07 $106.80 $106.81 $106.81 8,669
2024-10-24 $107.35 $107.35 $106.36 $107.24 $107.24 6,911
2024-10-23 $107.36 $107.44 $105.89 $106.74 $106.74 2,213
2024-10-22 $107.75 $107.75 $107.24 $107.69 $107.69 2,169
2024-10-21 $110.70 $110.70 $108.12 $108.12 $108.12 5,042
2024-10-18 $111.43 $111.43 $110.91 $110.99 $110.99 2,471
2024-10-17 $110.21 $111.10 $110.12 $111.09 $111.09 4,458
2024-10-16 $109.82 $110.63 $109.82 $110.47 $110.47 1,554
2024-10-15 $108.11 $110.30 $108.11 $109.09 $109.09 5,004
2024-10-14 $107.77 $108.82 $107.75 $108.70 $108.70 2,885
2024-10-11 $107.00 $108.37 $107.00 $108.36 $108.36 10,869
2024-10-10 $106.34 $106.50 $105.91 $106.50 $106.50 6,029
2024-10-09 $105.99 $107.68 $105.99 $107.14 $107.14 3,966
2024-10-08 $106.95 $106.95 $106.22 $106.79 $106.79 983
2024-10-07 $107.74 $107.74 $105.96 $106.98 $106.98 2,420
2024-10-04 $107.98 $108.28 $107.93 $108.10 $108.10 2,485
2024-10-03 $106.82 $106.82 $105.69 $106.11 $106.11 14,090
2024-10-02 $107.62 $108.10 $107.28 $107.45 $107.45 4,109
2024-10-01 $108.20 $108.50 $107.94 $108.25 $108.25 2,181
2024-09-30 $108.86 $109.41 $108.63 $109.35 $109.35 3,034
2024-09-27 $109.39 $110.49 $109.24 $109.49 $109.49 9,182
2024-09-26 $108.33 $108.61 $108.32 $108.50 $108.50 2,461
2024-09-25 $107.58 $107.58 $106.83 $106.93 $106.93 4,382
2024-09-24 $108.88 $108.95 $108.54 $108.84 $108.84 3,905
2024-09-23 $109.19 $109.24 $108.58 $108.85 $108.85 2,553
2024-09-20 $110.68 $110.68 $109.25 $109.33 $108.99 5,485
2024-09-19 $111.20 $111.20 $110.25 $110.54 $110.20 4,097
2024-09-18 $109.24 $111.79 $108.65 $109.17 $108.84 3,324
2024-09-17 $108.32 $109.96 $108.32 $108.89 $108.56 6,526
2024-09-16 $106.81 $107.84 $106.55 $107.38 $107.06 3,672
2024-09-13 $104.07 $106.46 $104.07 $106.46 $106.14 5,537
2024-09-12 $101.64 $103.79 $101.64 $102.87 $102.56 1,951
2024-09-11 $101.40 $101.65 $100.34 $101.65 $101.34 1,749
2024-09-10 $102.23 $102.23 $101.03 $101.72 $101.42 1,907
2024-09-09 $103.95 $104.00 $102.79 $103.11 $102.79 6,158
2024-09-06 $106.04 $106.14 $103.56 $103.60 $103.28 14,602
2024-09-05 $106.84 $106.84 $105.60 $105.60 $105.28 8,007
2024-09-04 $107.03 $107.03 $105.56 $105.82 $105.50 6,519
2024-09-03 $107.42 $107.42 $105.85 $105.85 $105.52 29,358
2024-08-30 $108.67 $108.67 $107.50 $108.49 $108.16 3,380
2024-08-29 $108.24 $109.38 $108.23 $108.47 $108.14 3,520
2024-08-28 $108.08 $108.26 $107.40 $107.88 $107.55 3,348
2024-08-27 $108.62 $108.62 $107.83 $108.07 $107.74 1,183
2024-08-26 $109.71 $109.71 $109.01 $109.39 $109.06 4,808
2024-08-23 $108.43 $109.11 $108.43 $108.90 $108.57 7,247
2024-08-22 $106.24 $106.24 $105.36 $105.36 $105.03 3,882
2024-08-21 $105.82 $106.49 $105.82 $106.43 $106.11 10,631
2024-08-20 $105.67 $105.84 $105.45 $105.50 $105.18 2,422
2024-08-19 $106.20 $106.93 $106.20 $106.90 $106.57 17,846
2024-08-16 $105.76 $106.03 $105.76 $105.93 $105.61 1,768
2024-08-15 $104.64 $106.16 $104.57 $105.26 $104.94 6,549
2024-08-14 $102.97 $102.97 $102.20 $102.38 $102.07 2,172
2024-08-13 $101.23 $102.95 $101.23 $102.95 $102.64 1,820
2024-08-12 $101.37 $101.39 $100.53 $100.59 $100.28 3,614
2024-08-09 $103.13 $103.13 $102.26 $102.39 $102.08 3,329
2024-08-08 $102.37 $103.18 $102.36 $103.07 $102.75 4,065
2024-08-07 $104.17 $104.17 $101.06 $101.17 $100.86 7,143
2024-08-06 $101.80 $102.73 $101.43 $102.02 $101.71 2,713
2024-08-05 $98.53 $101.29 $95.06 $100.54 $100.23 35,306
2024-08-02 $104.93 $104.93 $103.86 $104.44 $104.44 13,716
2024-08-01 $112.96 $112.96 $107.55 $108.22 $108.22 6,561
2024-07-31 $111.00 $114.47 $110.99 $112.42 $112.42 20,440
2024-07-30 $110.46 $110.94 $110.02 $110.87 $110.87 6,278
2024-07-29 $111.57 $111.57 $109.49 $109.81 $109.81 3,741
2024-07-26 $110.06 $110.69 $108.92 $110.69 $110.69 3,852
2024-07-25 $106.73 $109.82 $106.73 $108.06 $108.06 5,683
2024-07-24 $107.47 $108.65 $106.58 $106.77 $106.77 7,689
2024-07-23 $106.93 $108.71 $106.93 $108.33 $108.33 4,307
2024-07-22 $106.20 $107.48 $104.64 $107.48 $107.48 3,399
2024-07-19 $106.88 $106.88 $105.80 $105.83 $105.83 1,026
2024-07-18 $108.63 $110.00 $106.77 $107.02 $107.02 10,217
2024-07-17 $108.00 $109.41 $107.60 $109.08 $109.08 6,741
2024-07-16 $106.74 $108.56 $106.43 $108.42 $108.42 11,858
2024-07-15 $103.68 $105.32 $103.68 $104.18 $104.18 12,698
2024-07-12 $103.00 $103.89 $102.79 $103.02 $103.02 21,300
2024-07-11 $99.42 $101.96 $99.42 $101.96 $101.96 4,727
2024-07-10 $97.12 $98.00 $96.99 $98.00 $98.00 6,345
2024-07-09 $97.18 $97.41 $96.72 $96.80 $96.80 4,014
2024-07-08 $98.02 $98.60 $97.87 $98.02 $98.02 7,168
2024-07-05 $98.88 $98.88 $97.42 $97.66 $97.66 2,135
2024-07-03 $98.80 $99.19 $98.80 $98.80 $98.80 1,455
2024-07-02 $98.40 $98.63 $98.14 $98.57 $98.57 4,076
2024-07-01 $97.76 $98.14 $97.76 $97.94 $97.94 4,671
2024-06-28 $99.18 $99.52 $98.45 $99.21 $99.21 9,152
2024-06-27 $98.03 $98.37 $97.76 $98.37 $98.37 3,638
2024-06-26 $98.14 $98.68 $98.11 $98.64 $98.64 7,383
2024-06-25 $99.58 $99.58 $98.76 $98.79 $98.79 5,556
2024-06-24 $100.69 $101.06 $100.50 $100.66 $100.66 6,017
2024-06-21 $99.95 $100.45 $99.86 $100.26 $99.97 6,168
2024-06-20 $98.86 $100.19 $98.86 $99.77 $99.49 10,047
2024-06-18 $99.07 $99.56 $99.07 $99.35 $99.06 4,781
2024-06-17 $97.93 $99.23 $97.51 $99.22 $98.94 8,593
2024-06-14 $99.22 $99.54 $98.64 $98.83 $98.55 6,433
2024-06-13 $101.95 $101.95 $100.18 $100.81 $100.52 4,164
2024-06-12 $103.55 $104.03 $102.20 $102.24 $101.95 7,329
2024-06-11 $101.13 $101.13 $100.52 $100.98 $100.69 5,851
2024-06-10 $101.51 $101.51 $100.79 $101.44 $101.15 4,330
2024-06-07 $102.68 $102.68 $102.06 $102.28 $102.28 9,893
2024-06-06 $103.63 $103.63 $103.17 $103.26 $103.26 15,013
2024-06-05 $102.84 $103.93 $102.84 $103.89 $103.89 8,643
2024-06-04 $104.14 $104.31 $103.11 $103.30 $103.30 9,945
2024-06-03 $105.27 $105.58 $104.88 $105.21 $105.21 2,706
2024-05-31 $104.42 $105.15 $104.31 $105.15 $105.15 5,130
2024-05-30 $103.30 $103.96 $103.30 $103.64 $103.64 3,876
2024-05-29 $103.30 $103.30 $102.34 $102.41 $102.41 7,486
2024-05-28 $104.87 $104.87 $103.86 $104.17 $104.17 5,462
2024-05-24 $103.73 $104.20 $103.73 $104.17 $104.17 2,484
2024-05-23 $104.87 $104.87 $102.64 $103.20 $103.20 18,299
2024-05-22 $105.08 $105.19 $104.16 $104.81 $104.81 11,208
2024-05-21 $105.14 $105.21 $105.02 $105.21 $105.21 7,223
2024-05-20 $106.07 $106.30 $105.23 $105.23 $105.23 6,216
2024-05-17 $105.86 $106.04 $105.86 $105.94 $105.94 4,098
2024-05-16 $105.67 $106.20 $105.67 $106.06 $106.06 15,447
2024-05-15 $106.23 $106.31 $105.74 $106.03 $106.03 208,473
2024-05-14 $106.35 $106.41 $105.73 $106.18 $106.18 3,100
2024-05-13 $104.37 $105.60 $104.37 $104.63 $104.63 3,850
2024-05-10 $102.81 $103.48 $102.64 $103.48 $103.48 6,439
2024-05-09 $103.41 $103.91 $102.36 $103.91 $103.91 4,951
2024-05-08 $101.66 $103.22 $101.66 $103.22 $103.22 4,587
2024-05-07 $103.00 $103.89 $103.00 $103.08 $103.08 9,354
2024-05-06 $103.35 $103.35 $103.05 $103.05 $103.05 2,121
2024-05-03 $102.30 $102.94 $101.77 $102.13 $102.13 5,019
2024-05-02 $100.21 $101.48 $100.21 $101.48 $101.48 8,748
2024-05-01 $99.02 $101.30 $99.02 $99.45 $99.45 8,022
2024-04-30 $100.25 $100.80 $99.29 $99.29 $99.29 3,189
2024-04-29 $100.55 $101.55 $100.55 $101.55 $101.55 6,999
2024-04-26 $100.27 $101.10 $100.27 $100.64 $100.64 2,714
2024-04-25 $100.03 $100.09 $99.43 $99.98 $99.98 4,974
2024-04-24 $101.42 $101.90 $100.79 $101.67 $101.67 11,224
2024-04-23 $100.19 $102.26 $100.19 $102.26 $102.26 1,955
2024-04-22 $99.99 $100.68 $99.99 $100.68 $100.68 2,075
2024-04-19 $99.74 $100.01 $99.67 $99.90 $99.90 1,674
2024-04-18 $97.95 $99.66 $97.95 $98.68 $98.68 4,827
2024-04-17 $98.74 $98.74 $97.54 $98.08 $98.08 13,249
2024-04-16 $97.57 $98.34 $97.57 $98.25 $98.25 4,432
2024-04-15 $100.56 $100.56 $98.44 $98.95 $98.95 4,991
2024-04-12 $101.08 $101.08 $99.67 $99.67 $99.67 2,093
2024-04-11 $101.88 $101.95 $100.55 $101.74 $101.74 6,764
2024-04-10 $101.73 $102.27 $100.44 $101.34 $101.34 15,241
2024-04-09 $103.74 $104.54 $103.74 $104.44 $104.44 3,999
2024-04-08 $102.97 $104.23 $102.97 $103.88 $103.88 8,937
2024-04-05 $102.54 $103.44 $102.54 $103.11 $103.11 2,838
2024-04-04 $105.51 $105.65 $102.76 $103.15 $103.15 23,336
2024-04-03 $103.36 $104.49 $103.36 $104.48 $104.48 2,620
2024-04-02 $105.23 $105.23 $103.52 $103.93 $103.93 2,832
2024-04-01 $109.33 $109.82 $106.02 $106.05 $106.05 6,656
2024-03-28 $107.03 $107.82 $107.03 $107.51 $107.51 10,189
2024-03-27 $104.58 $106.89 $104.58 $106.89 $106.89 3,863
2024-03-26 $104.95 $104.95 $103.86 $103.86 $103.86 3,933
2024-03-25 $104.04 $104.44 $103.89 $104.10 $104.10 4,211
2024-03-22 $105.65 $105.65 $103.70 $103.70 $103.70 7,436
2024-03-21 $104.91 $105.78 $104.91 $105.58 $105.58 5,911
2024-03-20 $101.88 $104.62 $101.88 $104.44 $104.44 7,775
2024-03-19 $100.59 $102.33 $100.59 $101.96 $101.96 7,745
2024-03-18 $102.05 $102.05 $101.17 $101.17 $101.17 5,773
2024-03-15 $101.86 $102.07 $101.33 $102.07 $102.07 7,965
2024-03-14 $102.94 $103.26 $100.87 $101.49 $101.49 22,573
2024-03-13 $104.20 $104.20 $103.32 $103.41 $103.41 17,305
2024-03-12 $103.21 $103.40 $102.67 $103.15 $103.15 6,771
2024-03-11 $104.08 $104.08 $103.08 $103.55 $103.55 6,559
2024-03-08 $104.71 $104.83 $103.36 $103.81 $103.81 2,689
2024-03-07 $103.33 $103.54 $103.10 $103.25 $103.25 5,677
2024-03-06 $103.19 $103.19 $102.06 $102.48 $102.48 16,817
2024-03-05 $103.44 $104.21 $103.20 $103.33 $103.33 16,598
2024-03-04 $104.73 $104.73 $103.49 $103.62 $103.62 76,677
2024-03-01 $103.95 $104.58 $103.95 $104.58 $104.58 6,856
2024-02-29 $104.90 $104.90 $103.91 $104.55 $104.55 3,284
2024-02-28 $103.43 $104.34 $103.41 $103.44 $103.44 15,701
2024-02-27 $104.05 $104.20 $103.93 $104.18 $104.18 5,247
2024-02-26 $102.30 $102.76 $101.79 $102.28 $102.28 8,003
2024-02-23 $102.50 $103.12 $101.81 $102.67 $102.67 14,695
2024-02-22 $102.80 $102.80 $101.76 $102.46 $102.46 8,665
2024-02-21 $102.99 $102.99 $102.09 $102.51 $102.51 5,908
2024-02-20 $103.46 $103.46 $102.74 $103.04 $103.04 3,198
2024-02-16 $104.17 $105.34 $104.17 $104.40 $104.40 5,754
2024-02-15 $103.60 $105.48 $103.60 $105.38 $105.38 8,599
2024-02-14 $102.05 $102.95 $101.35 $102.87 $102.87 6,570
2024-02-13 $101.82 $101.82 $99.92 $100.49 $100.49 20,819
2024-02-12 $101.77 $105.18 $101.77 $104.90 $104.90 28,696
2024-02-09 $101.28 $102.02 $100.57 $101.90 $101.90 5,984
2024-02-08 $99.58 $101.18 $99.38 $101.18 $101.18 2,492
2024-02-07 $101.61 $101.61 $99.54 $99.66 $99.66 4,505
2024-02-06 $100.41 $101.58 $100.41 $101.22 $101.22 12,564
2024-02-05 $101.04 $101.04 $99.40 $100.38 $100.38 14,389
2024-02-02 $101.60 $102.70 $101.33 $102.45 $102.45 9,316
2024-02-01 $101.77 $103.14 $100.17 $103.03 $103.03 23,394
2024-01-31 $103.43 $104.65 $101.38 $101.40 $101.40 11,097
2024-01-30 $104.23 $104.44 $103.82 $103.94 $103.94 24,417
2024-01-29 $104.11 $104.80 $102.97 $104.62 $104.62 22,041
2024-01-26 $104.10 $104.70 $103.79 $104.00 $104.00 3,763
2024-01-25 $103.40 $103.85 $102.50 $103.40 $103.40 5,260
2024-01-24 $103.91 $103.91 $101.90 $102.12 $102.12 3,860
2024-01-23 $103.75 $104.45 $102.54 $102.83 $102.83 5,199
2024-01-22 $100.84 $103.00 $100.84 $102.62 $102.62 22,564
2024-01-19 $99.75 $100.15 $98.49 $100.12 $100.12 5,924
2024-01-18 $99.26 $99.26 $97.72 $98.97 $98.97 22,374
2024-01-17 $98.00 $98.99 $97.74 $98.35 $98.35 6,132
2024-01-16 $100.30 $100.84 $99.76 $99.82 $99.82 7,417
2024-01-12 $103.53 $103.70 $101.48 $101.48 $101.48 14,674
2024-01-11 $101.58 $102.23 $101.02 $102.18 $102.18 21,441
2024-01-10 $102.07 $103.24 $102.07 $103.03 $103.03 17,034
2024-01-09 $102.89 $103.14 $102.46 $102.46 $102.46 8,501
2024-01-08 $102.83 $104.32 $102.83 $104.26 $104.26 7,270
2024-01-05 $102.30 $104.83 $102.30 $103.09 $103.09 8,292
2024-01-04 $103.46 $103.46 $102.74 $102.79 $102.79 9,560
2024-01-03 $106.66 $106.66 $103.00 $103.26 $103.26 45,823
2024-01-02 $106.32 $108.55 $106.32 $107.15 $107.15 53,786
2023-12-29 $108.82 $108.82 $107.28 $107.28 $107.28 9,976
2023-12-28 $108.14 $109.10 $108.14 $108.67 $108.67 30,070
2023-12-27 $109.05 $109.23 $108.20 $108.55 $108.55 19,982
2023-12-26 $107.94 $108.78 $107.42 $108.64 $108.64 14,474
2023-12-22 $107.26 $108.20 $106.85 $107.04 $107.04 11,430
2023-12-21 $107.96 $107.96 $105.65 $106.64 $106.64 21,609
2023-12-20 $106.23 $108.03 $104.91 $104.96 $104.96 12,957
2023-12-19 $106.30 $107.12 $105.71 $106.78 $106.78 11,504
2023-12-18 $105.32 $105.44 $104.24 $104.24 $104.24 8,260
2023-12-15 $105.99 $105.99 $104.28 $105.06 $104.78 46,797
2023-12-14 $104.12 $105.83 $104.12 $105.60 $105.31 15,543
2023-12-13 $98.43 $102.04 $97.66 $102.04 $101.76 10,543
2023-12-12 $98.86 $99.40 $98.80 $98.80 $98.53 9,677
2023-12-11 $98.69 $99.43 $98.49 $99.27 $99.00 8,142
2023-12-08 $97.89 $98.92 $97.89 $98.67 $98.40 6,890
2023-12-07 $96.38 $97.84 $96.38 $97.84 $97.57 9,942
2023-12-06 $97.63 $98.70 $96.10 $96.10 $96.10 4,769
2023-12-05 $98.10 $98.10 $96.41 $96.68 $96.68 7,616
2023-12-04 $96.40 $98.81 $96.40 $98.67 $98.67 35,098
2023-12-01 $94.37 $97.12 $94.37 $97.12 $97.12 10,569
2023-11-30 $93.61 $93.85 $93.48 $93.65 $93.65 3,814
2023-11-29 $93.99 $94.50 $93.41 $93.63 $93.63 10,380
2023-11-28 $92.72 $92.91 $91.75 $92.55 $92.55 6,007
2023-11-27 $92.73 $92.73 $92.51 $92.60 $92.60 3,004
2023-11-24 $92.50 $93.11 $92.50 $92.89 $92.89 1,610
2023-11-22 $93.21 $93.21 $92.28 $92.36 $92.36 7,725
2023-11-21 $93.28 $93.28 $92.28 $92.32 $92.32 8,682
2023-11-20 $93.25 $93.80 $93.25 $93.43 $93.43 16,026
2023-11-17 $92.28 $93.04 $92.28 $92.94 $92.94 5,587
2023-11-16 $92.88 $92.88 $91.10 $91.40 $91.40 6,592
2023-11-15 $94.17 $94.47 $93.12 $93.42 $93.42 14,405
2023-11-14 $90.93 $92.68 $90.93 $92.68 $92.68 2,551
2023-11-13 $87.40 $88.50 $87.40 $87.68 $87.68 6,147
2023-11-10 $87.81 $88.38 $86.94 $88.12 $88.12 4,240
2023-11-09 $88.76 $88.76 $87.11 $87.26 $87.26 7,591
2023-11-08 $89.67 $89.67 $88.64 $88.87 $88.87 4,346
2023-11-07 $89.70 $89.99 $89.52 $89.72 $89.72 1,898
2023-11-06 $91.53 $91.53 $90.07 $90.26 $90.26 6,207
2023-11-03 $89.90 $92.19 $89.90 $91.45 $91.45 13,080
2023-11-02 $85.97 $88.40 $85.97 $88.40 $88.40 8,906
2023-11-01 $84.72 $85.26 $83.91 $85.22 $85.22 6,816
2023-10-31 $84.67 $84.92 $84.36 $84.84 $84.84 8,182
2023-10-30 $84.81 $84.92 $84.22 $84.47 $84.47 26,262
2023-10-27 $83.73 $84.05 $83.34 $83.38 $83.38 5,604
2023-10-26 $83.96 $84.68 $83.46 $84.12 $84.12 7,013
2023-10-25 $84.02 $84.22 $83.47 $83.47 $83.47 9,245
2023-10-24 $84.76 $85.01 $84.40 $84.83 $84.83 2,137
2023-10-23 $84.73 $85.63 $84.37 $84.37 $84.37 7,024
2023-10-20 $85.99 $86.01 $85.38 $85.38 $85.38 4,345
2023-10-19 $87.61 $87.87 $86.15 $86.15 $86.15 5,720
2023-10-18 $89.06 $89.06 $87.70 $87.79 $87.79 4,563
2023-10-17 $87.95 $90.07 $87.95 $89.58 $89.58 3,056
2023-10-16 $87.50 $88.69 $87.50 $88.50 $88.50 4,016
2023-10-13 $88.32 $88.32 $86.28 $86.42 $86.42 12,408
2023-10-12 $90.16 $90.16 $87.69 $87.91 $87.91 3,031
2023-10-11 $90.10 $90.10 $89.14 $89.84 $89.84 31,465
2023-10-10 $88.72 $90.01 $88.72 $89.38 $89.38 6,201
2023-10-09 $87.16 $88.62 $87.16 $88.26 $88.26 12,448
2023-10-06 $86.53 $88.30 $86.46 $87.40 $87.40 16,424
2023-10-05 $87.86 $87.86 $87.06 $87.36 $87.36 9,808
2023-10-04 $87.65 $87.96 $87.04 $87.95 $87.95 7,451
2023-10-03 $89.58 $89.58 $87.37 $87.68 $87.68 8,396
2023-10-02 $90.87 $90.87 $89.71 $89.91 $89.91 13,702
2023-09-29 $91.80 $91.80 $90.81 $91.09 $91.09 5,791
2023-09-28 $90.89 $91.73 $90.89 $91.30 $91.30 7,836
2023-09-27 $90.24 $90.36 $89.23 $89.91 $89.91 8,923
2023-09-26 $89.59 $89.62 $88.80 $88.80 $88.80 2,399
2023-09-25 $89.45 $90.82 $89.45 $90.46 $90.46 9,330
2023-09-22 $91.10 $91.10 $90.21 $90.22 $90.22 7,851
2023-09-21 $90.59 $91.21 $90.56 $90.73 $90.73 23,197
2023-09-20 $92.84 $92.84 $91.35 $91.42 $91.42 4,448
2023-09-19 $92.07 $92.16 $91.60 $91.96 $91.96 11,980
2023-09-18 $92.45 $92.45 $91.93 $91.99 $91.99 3,496
2023-09-15 $93.51 $93.51 $92.32 $92.77 $92.50 6,390
2023-09-14 $92.53 $94.00 $92.53 $93.98 $93.71 8,267
2023-09-13 $92.13 $92.13 $91.68 $91.75 $91.48 1,205
2023-09-12 $92.82 $93.23 $92.49 $92.49 $92.21 3,128
2023-09-11 $93.58 $93.70 $92.93 $92.93 $92.66 10,965
2023-09-08 $92.32 $92.70 $92.32 $92.55 $92.27 2,755
2023-09-07 $93.20 $93.20 $92.58 $93.01 $92.74 4,719
2023-09-06 $94.03 $94.38 $93.01 $93.33 $93.06 3,565
2023-09-05 $96.82 $96.82 $93.84 $93.84 $93.57 5,080
2023-09-01 $97.52 $97.78 $97.52 $97.68 $97.68 1,949
2023-08-31 $96.75 $96.92 $96.37 $96.39 $96.39 2,216
2023-08-30 $95.27 $96.30 $94.93 $96.05 $96.05 6,260
2023-08-29 $93.87 $95.58 $93.32 $95.58 $95.58 4,077
2023-08-28 $93.91 $94.18 $93.84 $93.93 $93.93 1,744
2023-08-25 $93.66 $93.66 $92.39 $92.65 $92.65 9,461
2023-08-24 $93.40 $93.93 $93.03 $93.03 $93.03 7,341
2023-08-23 $92.68 $94.03 $92.68 $93.77 $93.77 6,594
2023-08-22 $93.40 $93.40 $92.21 $92.53 $92.53 8,158
2023-08-21 $93.66 $93.91 $92.73 $93.02 $93.02 12,079
2023-08-18 $93.73 $94.33 $93.73 $94.10 $94.10 2,782
2023-08-17 $95.37 $95.38 $94.00 $94.00 $94.00 5,219
2023-08-16 $95.52 $96.28 $94.79 $94.81 $94.81 3,392
2023-08-15 $96.59 $96.59 $95.72 $95.87 $95.87 9,405
2023-08-14 $97.27 $97.27 $96.16 $97.13 $97.13 6,374
2023-08-11 $97.00 $97.91 $97.00 $97.60 $97.60 4,307
2023-08-10 $99.30 $99.39 $97.35 $97.50 $97.50 3,731
2023-08-09 $98.91 $99.34 $98.69 $98.93 $98.93 3,528
2023-08-08 $98.54 $99.99 $98.54 $99.99 $99.99 1,286
2023-08-07 $99.73 $99.95 $99.21 $99.95 $99.95 7,068
2023-08-04 $98.40 $99.67 $98.40 $99.21 $99.21 2,294
2023-08-03 $98.13 $98.42 $97.49 $98.08 $98.08 7,039
2023-08-02 $98.97 $99.08 $98.22 $98.80 $98.80 7,550
2023-08-01 $99.19 $99.88 $98.80 $99.88 $99.88 14,933
2023-07-31 $99.32 $99.71 $99.10 $99.62 $99.62 3,885
2023-07-28 $98.49 $99.28 $98.34 $98.81 $98.81 4,439
2023-07-27 $99.82 $99.82 $97.50 $97.55 $97.55 4,505
2023-07-26 $98.14 $99.03 $98.14 $98.86 $98.86 11,826
2023-07-25 $97.97 $98.42 $97.62 $97.62 $97.62 5,015
2023-07-24 $96.95 $98.16 $96.95 $97.93 $97.93 3,672
2023-07-21 $98.39 $98.39 $96.58 $96.74 $96.74 7,079
2023-07-20 $98.25 $98.25 $96.88 $97.42 $97.42 6,534
2023-07-19 $97.29 $98.46 $97.29 $98.40 $98.40 4,944
2023-07-18 $95.55 $97.20 $95.55 $96.97 $96.97 13,320
2023-07-17 $95.59 $96.17 $95.27 $95.86 $95.86 8,566
2023-07-14 $95.67 $95.67 $94.50 $95.18 $95.18 35,361
2023-07-13 $95.97 $96.16 $95.57 $96.16 $96.16 7,306
2023-07-12 $95.71 $96.21 $95.65 $95.71 $95.71 5,767
2023-07-11 $94.18 $94.63 $93.94 $94.63 $94.63 4,334
2023-07-10 $92.84 $93.60 $92.84 $93.56 $93.56 10,374
2023-07-07 $92.50 $93.73 $92.40 $92.70 $92.70 3,973
2023-07-06 $91.75 $91.75 $89.93 $91.34 $91.34 7,407
2023-07-05 $94.59 $94.59 $92.78 $92.78 $92.78 5,847
2023-07-03 $93.52 $94.47 $93.52 $94.47 $94.47 1,454
2023-06-30 $93.54 $94.17 $93.50 $93.53 $93.53 5,951
2023-06-29 $91.96 $93.74 $91.96 $93.57 $93.57 2,865
2023-06-28 $91.42 $91.89 $91.42 $91.85 $91.85 1,832
2023-06-27 $89.99 $91.99 $89.54 $91.84 $91.84 15,099
2023-06-26 $90.61 $90.61 $89.97 $89.97 $89.97 2,521
2023-06-23 $89.52 $89.80 $88.89 $88.96 $88.96 6,263
2023-06-22 $90.85 $90.85 $90.34 $90.49 $90.49 3,561
2023-06-21 $90.65 $91.86 $90.65 $91.43 $91.43 3,857
2023-06-20 $91.05 $91.58 $90.76 $90.95 $90.95 5,390
2023-06-16 $93.02 $93.02 $91.02 $91.56 $91.22 4,642
2023-06-15 $91.32 $92.53 $90.82 $92.53 $92.53 6,613
2023-06-14 $92.78 $92.78 $90.85 $91.19 $91.19 9,423
2023-06-13 $92.84 $93.74 $92.84 $93.00 $93.00 9,512
2023-06-12 $91.75 $92.36 $91.63 $91.87 $91.87 5,894
2023-06-09 $92.37 $92.37 $91.20 $91.43 $91.43 4,219
2023-06-08 $93.47 $93.47 $92.01 $92.54 $92.54 7,701
2023-06-07 $91.04 $93.59 $91.04 $93.49 $93.49 12,349
2023-06-06 $87.22 $90.94 $87.22 $90.78 $90.78 9,188
2023-06-05 $89.18 $89.18 $86.80 $87.18 $87.18 5,200
2023-06-02 $87.01 $89.34 $87.01 $89.26 $89.26 11,014
2023-06-01 $84.00 $85.57 $83.93 $84.95 $84.95 75,587
2023-05-31 $85.14 $85.14 $83.96 $84.49 $84.49 7,827
2023-05-30 $87.31 $87.82 $85.95 $86.13 $86.13 6,487
2023-05-26 $85.72 $87.04 $85.72 $86.80 $86.80 3,806
2023-05-25 $86.49 $86.49 $85.30 $85.87 $85.87 4,981
2023-05-24 $86.55 $86.90 $86.21 $86.80 $86.80 7,540
2023-05-23 $87.14 $89.18 $87.14 $87.88 $87.88 9,134
2023-05-22 $87.61 $88.30 $87.26 $87.73 $87.73 11,406
2023-05-19 $88.83 $89.17 $87.29 $87.56 $87.56 8,253
2023-05-18 $87.50 $89.03 $86.63 $88.89 $88.89 14,218
2023-05-17 $85.57 $87.67 $85.35 $87.50 $87.50 14,700
2023-05-16 $85.40 $85.54 $84.94 $84.94 $84.94 18,019
2023-05-15 $85.53 $86.55 $85.53 $86.22 $86.22 6,981
2023-05-12 $85.82 $85.82 $84.73 $85.31 $85.31 58,192
2023-05-11 $85.30 $86.08 $85.30 $85.94 $85.94 185,282
2023-05-10 $87.37 $87.37 $84.93 $85.86 $85.86 5,662
2023-05-09 $85.81 $86.81 $85.38 $86.23 $86.23 4,701
2023-05-08 $86.90 $86.90 $85.63 $86.26 $86.26 5,825
2023-05-05 $85.74 $86.64 $85.60 $86.35 $86.35 6,902
2023-05-04 $84.59 $84.59 $83.16 $83.59 $83.59 22,283
2023-05-03 $87.11 $87.52 $85.68 $85.73 $85.73 61,042
2023-05-02 $87.65 $87.65 $84.60 $86.02 $86.02 42,956
2023-05-01 $88.43 $89.44 $87.99 $88.20 $88.20 18,235
2023-04-28 $86.77 $88.72 $86.77 $88.30 $88.30 16,019
2023-04-27 $86.39 $87.08 $85.84 $87.03 $87.03 7,083
2023-04-26 $86.36 $86.75 $85.46 $85.74 $85.74 7,883
2023-04-25 $88.25 $88.25 $86.62 $86.62 $86.62 9,015
2023-04-24 $89.12 $89.34 $88.75 $89.34 $89.34 68,343
2023-04-21 $89.48 $89.48 $88.38 $88.85 $88.85 16,733
2023-04-20 $89.88 $89.96 $89.06 $89.39 $89.39 4,918
2023-04-19 $89.18 $90.29 $89.18 $89.98 $89.98 13,827
2023-04-18 $90.21 $90.51 $89.55 $89.86 $89.86 8,770
2023-04-17 $90.02 $90.20 $89.42 $90.20 $90.20 17,404
2023-04-14 $91.10 $91.10 $89.18 $89.69 $89.69 16,432
2023-04-13 $90.28 $90.76 $89.67 $90.37 $90.37 7,156
2023-04-12 $90.06 $90.66 $89.55 $89.62 $89.62 6,921
2023-04-11 $89.86 $91.49 $89.86 $91.03 $91.03 33,438
2023-04-10 $87.26 $89.63 $87.26 $89.55 $89.55 59,040
2023-04-06 $87.63 $88.21 $87.26 $87.71 $87.71 96,107
2023-04-05 $87.32 $87.88 $87.18 $87.77 $87.77 32,841
2023-04-04 $90.70 $90.70 $88.16 $88.74 $88.74 75,486
2023-04-03 $90.50 $91.24 $89.72 $90.69 $90.69 26,597
2023-03-31 $89.76 $90.68 $89.15 $90.68 $90.68 19,152
2023-03-30 $89.22 $89.43 $88.18 $88.29 $88.29 12,915
2023-03-29 $87.97 $88.24 $87.39 $88.01 $88.01 11,657
2023-03-28 $86.47 $87.75 $86.47 $87.37 $87.37 36,398
2023-03-27 $86.60 $87.57 $86.14 $87.04 $87.04 41,962
2023-03-24 $84.49 $85.78 $83.60 $85.57 $85.57 24,448
2023-03-23 $86.73 $87.47 $84.36 $85.08 $85.08 10,022
2023-03-22 $88.06 $88.79 $85.97 $85.97 $85.97 47,823
2023-03-21 $88.81 $89.18 $87.68 $87.87 $87.87 87,828
2023-03-20 $85.61 $88.14 $85.61 $86.60 $86.60 57,885
2023-03-17 $87.32 $87.65 $85.79 $85.86 $85.86 129,758
2023-03-16 $87.06 $89.32 $86.11 $88.78 $88.78 102,199
2023-03-15 $87.05 $88.17 $86.31 $88.08 $88.08 34,184
2023-03-14 $91.35 $91.52 $88.86 $89.80 $89.80 24,197
2023-03-13 $90.12 $90.64 $88.29 $88.29 $88.29 61,921
2023-03-10 $93.04 $94.00 $91.52 $91.98 $91.98 42,854
2023-03-09 $97.55 $97.55 $94.93 $94.93 $94.93 32,757
2023-03-08 $97.13 $97.76 $96.57 $97.43 $97.43 11,369
2023-03-07 $97.77 $98.16 $96.87 $97.29 $97.29 10,035
2023-03-06 $101.61 $101.61 $97.64 $97.93 $97.93 133,296
2023-03-03 $100.61 $102.12 $100.60 $101.52 $101.52 39,685
2023-03-02 $99.72 $100.45 $98.99 $100.33 $100.33 30,682
2023-03-01 $100.08 $101.26 $99.40 $100.37 $100.37 25,093
2023-02-28 $99.72 $100.67 $99.72 $100.19 $100.19 13,475
2023-02-27 $101.04 $101.33 $99.55 $99.61 $99.61 6,815
2023-02-24 $98.40 $99.25 $98.01 $99.15 $99.15 18,576
2023-02-23 $100.48 $100.77 $98.91 $100.43 $100.43 34,571
2023-02-22 $99.40 $100.93 $99.40 $100.02 $100.02 50,882
2023-02-21 $102.95 $102.95 $99.43 $99.43 $99.43 27,827
2023-02-17 $102.99 $103.87 $102.57 $103.63 $103.63 12,142
2023-02-16 $102.43 $103.97 $102.22 $103.15 $103.15 7,826
2023-02-15 $101.50 $104.09 $101.50 $103.94 $103.94 8,082
2023-02-14 $102.26 $102.84 $101.29 $102.55 $102.55 7,862
2023-02-13 $100.98 $102.56 $100.98 $102.39 $102.39 12,176
2023-02-10 $100.76 $101.21 $99.85 $100.95 $100.95 11,972
2023-02-09 $103.87 $103.97 $100.38 $100.62 $100.62 115,837
2023-02-08 $104.43 $104.43 $102.08 $102.40 $102.40 14,578
2023-02-07 $103.26 $104.53 $102.48 $104.33 $104.33 31,699
2023-02-06 $105.04 $105.04 $103.17 $103.79 $103.79 85,653
2023-02-03 $107.00 $107.00 $105.43 $105.85 $105.85 21,676
2023-02-02 $105.18 $108.19 $104.78 $106.78 $106.78 114,216
2023-02-01 $101.88 $104.58 $101.10 $103.76 $103.76 55,451
2023-01-31 $99.27 $101.76 $99.19 $101.75 $101.75 29,860
2023-01-30 $98.53 $99.69 $98.30 $98.30 $98.30 17,407
2023-01-27 $99.14 $100.13 $98.68 $99.81 $99.81 26,853
2023-01-26 $99.40 $99.40 $97.75 $99.01 $99.01 96,273
2023-01-25 $96.41 $98.29 $95.88 $98.29 $98.29 44,899
2023-01-24 $97.91 $97.91 $97.01 $97.19 $97.19 7,592
2023-01-23 $96.64 $98.22 $96.00 $97.88 $97.88 11,674
2023-01-20 $95.57 $96.48 $95.49 $96.48 $96.48 9,810
2023-01-19 $95.07 $95.29 $94.01 $94.91 $94.91 18,826
2023-01-18 $97.22 $98.30 $95.39 $95.57 $95.57 28,219
2023-01-17 $97.49 $97.49 $96.66 $96.78 $96.78 39,299
2023-01-13 $96.93 $97.24 $96.60 $97.10 $97.10 10,078
2023-01-12 $96.36 $96.96 $95.68 $96.80 $96.80 25,317
2023-01-11 $94.78 $95.13 $94.23 $95.13 $95.13 10,488
2023-01-10 $91.80 $93.44 $91.67 $93.44 $93.44 14,319
2023-01-09 $92.54 $93.40 $92.24 $92.24 $92.24 4,876
2023-01-06 $91.24 $92.58 $90.83 $92.33 $92.33 4,306
2023-01-05 $90.89 $90.89 $89.34 $90.06 $90.06 7,576
2023-01-04 $90.00 $91.50 $89.76 $90.75 $90.75 93,712
2023-01-03 $88.73 $89.63 $88.19 $88.75 $88.75 16,960
2022-12-30 $87.29 $88.45 $87.29 $88.38 $88.38 33,120
2022-12-29 $85.83 $88.51 $85.83 $88.44 $88.44 171,481
2022-12-28 $87.86 $87.86 $85.58 $85.58 $85.58 64,867
2022-12-27 $87.51 $87.86 $87.07 $87.49 $87.49 6,600
2022-12-23 $86.76 $87.66 $86.39 $87.66 $87.66 6,659
2022-12-22 $85.82 $86.54 $85.08 $86.54 $86.54 24,451
2022-12-21 $87.28 $88.39 $87.28 $87.71 $87.71 11,720
2022-12-20 $86.05 $87.02 $86.05 $86.58 $86.58 9,370
2022-12-19 $87.32 $88.20 $86.06 $86.34 $86.34 70,730
2022-12-16 $87.23 $88.12 $87.23 $88.07 $87.73 27,628
2022-12-15 $89.74 $89.74 $88.16 $88.44 $88.09 30,205
2022-12-14 $90.94 $91.85 $90.14 $90.79 $90.44 6,518
2022-12-13 $93.00 $93.42 $91.01 $91.32 $90.96 7,440
2022-12-12 $89.53 $90.82 $89.53 $90.79 $90.44 8,632
2022-12-09 $90.93 $91.14 $90.00 $90.00 $90.00 3,998
2022-12-08 $91.49 $92.38 $91.11 $91.36 $91.36 24,700
2022-12-07 $91.50 $92.82 $91.31 $91.34 $91.34 11,067
2022-12-06 $92.56 $92.92 $92.05 $92.45 $92.45 16,008
2022-12-05 $92.99 $92.99 $92.04 $92.22 $92.22 8,590
2022-12-02 $93.57 $94.49 $93.57 $94.40 $94.40 41,376
2022-12-01 $94.70 $94.70 $93.91 $93.91 $93.91 17,122
2022-11-30 $91.91 $94.61 $91.62 $94.61 $94.61 20,292
2022-11-29 $92.09 $93.17 $92.09 $92.97 $92.97 18,108
2022-11-28 $93.95 $93.95 $92.08 $92.09 $92.09 9,374
2022-11-25 $94.46 $94.84 $94.03 $94.03 $94.03 5,109
2022-11-23 $94.03 $94.30 $93.39 $93.97 $93.97 23,949
2022-11-22 $93.12 $94.13 $93.12 $93.83 $93.83 12,096
2022-11-21 $92.18 $92.74 $91.80 $92.58 $92.58 4,920
2022-11-18 $93.47 $93.59 $92.15 $92.55 $92.55 5,188
2022-11-17 $91.19 $92.04 $91.04 $92.03 $92.03 7,799
2022-11-16 $93.03 $93.03 $92.05 $92.16 $92.16 24,553
2022-11-15 $93.40 $94.57 $93.02 $93.53 $93.53 13,429
2022-11-14 $93.34 $93.92 $91.96 $92.10 $92.10 23,370
2022-11-11 $93.71 $94.37 $93.15 $93.32 $93.32 19,883
2022-11-10 $91.82 $93.23 $91.82 $92.39 $92.39 14,813
2022-11-09 $91.05 $91.05 $88.23 $88.23 $88.23 18,450
2022-11-08 $91.30 $92.29 $90.79 $91.36 $91.36 35,615
2022-11-07 $90.49 $91.31 $90.00 $91.21 $91.21 12,320
2022-11-04 $89.09 $89.96 $88.30 $89.96 $89.96 4,862
2022-11-03 $86.66 $88.22 $86.66 $87.59 $87.59 19,015
2022-11-02 $89.67 $91.12 $88.16 $88.16 $88.16 22,468
2022-11-01 $90.98 $90.98 $89.77 $90.13 $90.13 12,380
2022-10-31 $89.47 $90.13 $89.47 $89.83 $89.83 94,730
2022-10-28 $88.31 $89.41 $88.31 $89.38 $89.38 6,233
2022-10-27 $88.21 $89.21 $87.82 $87.82 $87.82 6,532
2022-10-26 $86.80 $88.26 $86.80 $87.39 $87.39 9,109
2022-10-25 $85.07 $87.00 $85.07 $86.78 $86.78 5,709
2022-10-24 $84.62 $84.97 $84.04 $84.97 $84.97 8,393
2022-10-21 $82.66 $84.15 $82.47 $84.12 $84.12 17,801
2022-10-20 $83.28 $83.28 $81.63 $82.05 $82.05 7,848
2022-10-19 $82.85 $82.85 $81.67 $82.67 $82.67 2,755
2022-10-18 $83.66 $84.23 $82.43 $83.27 $83.27 7,432
2022-10-17 $81.77 $82.58 $81.77 $82.19 $82.19 3,262
2022-10-14 $81.90 $81.90 $80.20 $80.20 $80.20 6,625
2022-10-13 $78.37 $82.50 $78.37 $82.22 $82.22 3,142
2022-10-12 $80.26 $80.38 $80.03 $80.03 $80.03 3,446
2022-10-11 $79.16 $80.92 $78.81 $80.11 $80.11 37,592
2022-10-10 $79.06 $79.92 $79.06 $79.65 $79.65 7,037
2022-10-07 $80.27 $80.27 $79.09 $79.27 $79.27 3,332
2022-10-06 $80.90 $81.21 $80.83 $80.96 $80.96 6,064
2022-10-05 $80.88 $81.53 $80.22 $81.38 $81.38 50,964
2022-10-04 $81.24 $81.76 $81.09 $81.59 $81.59 15,517
2022-10-03 $77.39 $78.98 $77.39 $78.46 $78.46 72,841
2022-09-30 $76.62 $77.63 $76.33 $76.33 $76.33 3,214
2022-09-29 $76.19 $76.79 $76.04 $76.79 $76.79 6,537
2022-09-28 $76.86 $78.95 $76.76 $78.60 $78.60 9,560
2022-09-27 $76.52 $76.52 $75.99 $76.43 $76.43 22,106
2022-09-26 $76.93 $77.84 $76.23 $76.31 $76.31 19,378
2022-09-23 $78.58 $78.58 $76.58 $77.31 $77.31 25,011
2022-09-22 $80.37 $80.37 $79.75 $79.75 $79.75 11,724
2022-09-21 $82.42 $83.07 $81.06 $81.09 $81.09 19,328
2022-09-20 $81.85 $81.95 $81.38 $81.95 $81.95 78,727
2022-09-19 $81.01 $83.33 $81.01 $83.33 $83.33 5,585
2022-09-16 $81.67 $82.28 $81.37 $82.28 $81.91 8,011
2022-09-15 $82.72 $83.62 $82.69 $82.77 $82.40 2,303
2022-09-14 $82.41 $83.47 $82.41 $83.20 $82.83 5,018
2022-09-13 $85.04 $85.27 $83.28 $83.57 $83.20 7,492
2022-09-12 $86.57 $86.99 $86.18 $86.99 $86.60 2,036
2022-09-09 $84.88 $85.90 $84.88 $85.83 $85.44 3,028
2022-09-08 $83.86 $84.13 $83.26 $83.96 $83.59 28,646
2022-09-07 $83.36 $84.70 $83.36 $84.62 $84.24 4,651
2022-09-06 $86.19 $86.19 $83.38 $83.58 $83.21 4,764
2022-09-02 $86.17 $86.75 $85.02 $85.28 $85.28 3,222
2022-09-01 $86.02 $86.02 $84.91 $85.55 $85.55 4,777
2022-08-31 $87.60 $87.60 $86.83 $86.83 $86.83 9,957
2022-08-30 $89.99 $90.03 $88.11 $88.12 $88.12 4,661
2022-08-29 $89.55 $90.83 $89.55 $90.16 $90.16 4,093
2022-08-26 $91.89 $91.89 $90.77 $90.77 $90.77 9,777
2022-08-25 $91.39 $93.27 $91.39 $93.27 $93.27 2,910
2022-08-24 $91.29 $91.29 $90.82 $90.91 $90.91 4,658
2022-08-23 $91.16 $92.09 $90.99 $91.23 $91.23 6,496
2022-08-22 $91.82 $91.82 $90.75 $90.75 $90.75 4,461
2022-08-19 $93.28 $93.28 $92.54 $92.66 $92.66 4,468
2022-08-18 $93.48 $94.55 $93.48 $94.47 $94.47 5,041
2022-08-17 $93.58 $94.15 $93.58 $93.73 $93.73 3,310
2022-08-16 $94.12 $95.00 $94.12 $94.74 $94.74 2,060
2022-08-15 $93.16 $93.97 $92.70 $93.90 $93.90 4,764
2022-08-12 $92.65 $94.12 $92.65 $94.12 $94.12 6,686
2022-08-11 $92.92 $93.49 $92.70 $92.71 $92.71 12,454
2022-08-10 $91.87 $92.06 $91.80 $91.99 $91.99 3,690
2022-08-09 $90.40 $90.52 $89.86 $90.37 $90.37 6,419
2022-08-08 $90.49 $91.86 $90.49 $91.27 $91.27 10,139
2022-08-05 $88.59 $90.16 $88.59 $90.09 $90.09 6,643
2022-08-04 $90.35 $90.35 $89.46 $89.58 $89.58 12,638
2022-08-03 $89.90 $90.42 $89.59 $90.15 $90.15 32,198
2022-08-02 $90.18 $90.45 $89.35 $89.35 $89.35 74,005
2022-08-01 $88.89 $91.06 $88.80 $90.66 $90.66 15,875
2022-07-29 $89.31 $90.22 $89.25 $90.07 $90.07 6,616
2022-07-28 $88.69 $89.09 $87.83 $89.09 $89.09 7,475
2022-07-27 $86.86 $88.38 $86.84 $88.17 $88.17 2,783
2022-07-26 $86.44 $86.44 $86.05 $86.15 $86.15 1,599
2022-07-25 $85.96 $86.74 $85.96 $86.66 $86.66 12,065
2022-07-22 $86.18 $86.48 $85.03 $85.72 $85.72 19,093
2022-07-21 $85.09 $86.14 $85.00 $86.14 $86.14 7,811
2022-07-20 $86.48 $87.26 $86.23 $87.10 $87.10 4,645
2022-07-19 $84.64 $86.49 $84.64 $86.38 $86.38 13,980
2022-07-18 $84.05 $84.72 $83.33 $83.42 $83.42 24,791
2022-07-15 $81.68 $83.14 $81.42 $83.00 $83.00 30,203
2022-07-14 $81.03 $81.32 $80.08 $81.24 $81.24 40,659
2022-07-13 $81.64 $82.65 $81.03 $82.44 $82.44 6,941
2022-07-12 $81.62 $83.41 $81.62 $82.47 $82.47 7,332
2022-07-11 $82.44 $82.74 $82.06 $82.16 $82.16 24,066
2022-07-08 $83.00 $83.80 $82.48 $83.09 $83.09 24,052
2022-07-07 $82.62 $83.87 $82.62 $83.17 $83.17 27,994
2022-07-06 $82.85 $83.28 $80.56 $81.73 $81.73 88,894
2022-07-05 $81.13 $83.25 $81.13 $83.19 $83.19 90,608
2022-07-01 $82.85 $84.34 $82.15 $84.17 $84.17 28,273
2022-06-30 $82.05 $83.73 $81.82 $83.09 $83.09 10,872
2022-06-29 $84.57 $84.57 $82.63 $83.41 $83.41 23,684
2022-06-28 $86.93 $87.13 $84.78 $84.78 $84.78 7,964
2022-06-27 $85.69 $86.33 $85.35 $85.92 $85.92 29,730
2022-06-24 $82.87 $85.23 $82.87 $85.06 $85.06 84,787
2022-06-23 $82.49 $83.02 $81.27 $82.29 $82.29 7,175
2022-06-22 $82.20 $83.37 $82.20 $82.86 $82.86 98,235
2022-06-21 $82.77 $84.37 $82.23 $83.23 $83.23 34,090
2022-06-17 $82.58 $82.63 $81.15 $82.04 $81.75 13,343
2022-06-16 $84.96 $84.96 $81.43 $81.75 $81.47 24,133
2022-06-15 $87.24 $87.27 $86.22 $86.77 $86.47 26,726
2022-06-14 $86.65 $86.70 $85.47 $86.10 $85.80 110,190
2022-06-13 $88.11 $88.11 $85.55 $85.68 $85.38 14,193
2022-06-10 $91.81 $92.23 $90.39 $90.56 $90.25 20,317
2022-06-09 $93.86 $94.42 $93.16 $93.16 $92.84 5,352
2022-06-08 $95.86 $95.86 $94.43 $94.59 $94.26 4,757
2022-06-07 $94.82 $96.68 $94.79 $96.68 $96.35 9,242
2022-06-06 $95.13 $95.81 $94.66 $95.57 $95.23 41,784
2022-06-03 $94.66 $94.78 $93.98 $94.39 $94.07 26,237
2022-06-02 $94.55 $95.20 $94.12 $95.20 $94.87 11,667
2022-06-01 $94.24 $94.26 $92.53 $93.92 $93.59 10,143
2022-05-31 $94.66 $94.93 $93.60 $94.03 $93.70 119,968
2022-05-27 $94.14 $94.75 $93.76 $94.75 $94.42 6,512
2022-05-26 $93.20 $93.86 $93.20 $93.43 $93.10 4,835
2022-05-25 $90.15 $92.07 $90.02 $91.74 $91.42 29,667
2022-05-24 $88.48 $89.62 $87.65 $89.49 $89.18 42,459
2022-05-23 $89.66 $90.45 $89.65 $90.11 $89.80 35,400
2022-05-20 $91.04 $91.04 $87.45 $88.82 $88.51 26,628
2022-05-19 $90.07 $91.21 $89.31 $90.21 $89.90 7,079
2022-05-18 $92.31 $93.27 $90.77 $90.96 $90.64 4,734
2022-05-17 $91.92 $93.22 $91.65 $93.22 $92.89 12,355
2022-05-16 $89.65 $90.89 $89.65 $90.24 $89.93 9,419
2022-05-13 $88.78 $90.37 $88.78 $89.65 $89.33 18,817
2022-05-12 $87.03 $88.20 $86.44 $87.83 $87.52 59,432
2022-05-11 $88.03 $89.52 $87.15 $87.28 $86.98 13,572
2022-05-10 $90.22 $90.22 $86.88 $88.05 $87.74 20,043
2022-05-09 $89.76 $90.70 $88.89 $89.35 $89.04 49,603
2022-05-06 $91.87 $92.43 $90.61 $91.32 $91.00 32,210
2022-05-05 $94.11 $94.11 $91.05 $92.24 $91.92 6,752
2022-05-04 $93.36 $95.07 $92.38 $95.04 $94.71 86,575
2022-05-03 $91.89 $93.47 $91.89 $93.22 $92.89 12,165
2022-05-02 $91.40 $92.43 $90.18 $91.98 $91.66 17,335
2022-04-29 $93.78 $94.24 $91.47 $91.61 $91.29 10,589
2022-04-28 $92.63 $94.14 $91.28 $94.00 $93.67 14,710
2022-04-27 $92.24 $93.16 $91.81 $92.14 $91.82 16,006
2022-04-26 $93.60 $93.81 $92.07 $92.07 $91.75 34,809
2022-04-25 $93.91 $94.44 $91.70 $94.44 $94.11 14,507
2022-04-22 $96.60 $96.80 $94.69 $94.86 $94.53 11,236
2022-04-21 $99.78 $99.78 $96.84 $97.21 $96.87 14,614
2022-04-20 $98.82 $99.52 $98.77 $98.82 $98.48 5,954
2022-04-19 $97.13 $98.32 $97.13 $98.03 $97.69 11,735
2022-04-18 $96.32 $97.17 $96.26 $96.54 $96.20 13,330
2022-04-14 $96.98 $97.04 $96.33 $96.39 $96.05 17,485
2022-04-13 $94.89 $96.56 $94.89 $96.20 $95.86 15,001
2022-04-12 $94.30 $95.75 $94.28 $94.53 $94.20 46,568
2022-04-11 $93.89 $95.31 $93.38 $93.51 $93.18 9,676
2022-04-08 $93.47 $94.38 $93.27 $93.59 $93.26 11,569
2022-04-07 $93.48 $93.76 $92.08 $93.42 $93.09 17,826
2022-04-06 $93.95 $94.21 $93.34 $93.38 $93.05 69,181
2022-04-05 $97.22 $97.97 $94.49 $94.49 $94.16 34,504
2022-04-04 $97.62 $97.62 $95.95 $97.10 $96.76 66,282
2022-04-01 $97.49 $97.61 $96.48 $97.55 $97.21 53,492
2022-03-31 $97.30 $97.68 $96.64 $96.74 $96.40 8,628
2022-03-30 $99.15 $99.81 $97.63 $97.63 $97.29 4,572
2022-03-29 $97.98 $99.70 $97.98 $99.34 $98.99 27,300
2022-03-28 $98.54 $98.54 $97.10 $97.65 $97.31 13,471
2022-03-25 $97.68 $98.91 $97.68 $98.91 $98.57 95,586
2022-03-24 $97.08 $97.75 $96.82 $97.75 $97.41 8,618
2022-03-23 $97.86 $98.45 $96.99 $97.00 $96.66 10,590
2022-03-22 $98.48 $99.78 $97.91 $98.40 $98.06 21,670
2022-03-21 $98.47 $99.00 $97.81 $98.24 $97.90 24,036
2022-03-18 $97.10 $98.16 $96.56 $98.16 $97.55 13,328
2022-03-17 $96.02 $97.88 $96.02 $97.85 $97.25 16,944
2022-03-16 $94.67 $96.48 $94.48 $96.48 $95.88 12,725
2022-03-15 $93.80 $94.26 $93.36 $94.03 $93.45 6,644
2022-03-14 $94.60 $94.60 $93.29 $93.57 $92.99 9,671
2022-03-11 $95.99 $96.00 $94.25 $94.29 $93.70 23,258
2022-03-10 $94.25 $95.39 $94.07 $95.39 $94.80 5,936
2022-03-09 $95.36 $95.67 $95.00 $95.22 $94.63 10,933
2022-03-08 $93.32 $95.40 $93.32 $93.67 $93.09 9,144
2022-03-07 $95.97 $95.97 $93.31 $93.36 $92.78 20,801
2022-03-04 $95.08 $95.52 $94.22 $95.49 $94.90 36,317
2022-03-03 $96.16 $96.16 $95.18 $96.08 $95.49 18,033
2022-03-02 $93.57 $96.12 $93.57 $95.82 $95.23 13,199
2022-03-01 $94.15 $94.26 $92.29 $92.90 $92.33 12,948
2022-02-28 $94.00 $94.56 $93.50 $94.46 $93.88 39,926
2022-02-25 $93.00 $94.57 $92.85 $94.37 $93.79 57,432
2022-02-24 $89.67 $92.36 $89.22 $92.36 $91.79 16,883
2022-02-23 $93.49 $93.49 $91.52 $91.74 $91.17 28,404
2022-02-22 $94.08 $94.34 $92.26 $92.61 $92.04 28,221
2022-02-18 $94.19 $95.14 $93.87 $94.26 $93.68 48,466
2022-02-17 $95.11 $95.31 $94.17 $94.67 $94.09 14,346
2022-02-16 $95.16 $96.03 $95.10 $95.90 $95.31 11,235
2022-02-15 $94.22 $95.58 $94.22 $95.47 $94.88 79,042
2022-02-14 $92.92 $93.92 $92.64 $92.99 $92.42 12,364
2022-02-11 $92.98 $94.05 $92.34 $93.08 $92.51 22,707
2022-02-10 $93.92 $94.99 $92.77 $92.98 $92.41 13,054
2022-02-09 $94.75 $94.91 $94.36 $94.58 $94.00 21,136
2022-02-08 $92.94 $94.32 $92.94 $94.21 $93.63 10,710
2022-02-07 $92.10 $92.83 $91.65 $92.06 $91.49 63,182
2022-02-04 $92.14 $92.62 $90.77 $91.92 $91.35 12,852
2022-02-03 $93.59 $94.46 $92.60 $92.71 $92.14 10,405
2022-02-02 $93.63 $94.09 $92.80 $93.89 $93.31 22,876
2022-02-01 $93.33 $94.62 $92.39 $94.48 $93.90 16,862
2022-01-31 $91.08 $93.43 $91.08 $93.39 $92.81 25,050
2022-01-28 $90.73 $91.78 $89.12 $91.69 $91.12 26,683
2022-01-27 $93.14 $93.67 $90.75 $90.99 $90.43 40,393
2022-01-26 $95.42 $95.72 $92.36 $92.49 $91.91 136,563
2022-01-25 $93.07 $95.06 $91.61 $94.09 $93.51 24,689
2022-01-24 $90.34 $94.55 $90.01 $94.35 $93.77 31,787
2022-01-21 $92.61 $94.34 $91.98 $91.98 $91.41 15,020
2022-01-20 $95.66 $96.44 $93.10 $93.24 $92.66 25,099
2022-01-19 $97.71 $97.71 $95.18 $95.18 $94.59 27,886
2022-01-18 $98.61 $98.61 $97.04 $97.08 $96.48 21,320
2022-01-14 $98.10 $99.28 $97.97 $99.14 $98.53 35,011
2022-01-13 $98.34 $99.82 $98.34 $98.91 $98.30 32,241
2022-01-12 $99.15 $99.37 $97.82 $98.16 $97.55 19,261
2022-01-11 $98.47 $98.82 $97.22 $98.69 $98.08 43,005
2022-01-10 $98.17 $98.19 $97.15 $98.16 $97.55 80,676
2022-01-07 $99.01 $99.28 $98.40 $98.55 $97.94 12,673
2022-01-06 $98.60 $99.48 $98.40 $99.00 $98.39 76,979
2022-01-05 $100.17 $101.04 $98.33 $98.48 $97.87 18,603
2022-01-04 $98.59 $100.11 $98.59 $99.80 $99.18 22,117
2022-01-03 $96.47 $99.13 $96.47 $98.11 $97.50 43,162
2021-12-31 $96.15 $96.68 $95.61 $96.23 $95.64 7,904
2021-12-30 $97.18 $97.18 $96.13 $96.13 $95.54 7,735
2021-12-29 $96.16 $96.72 $96.10 $96.37 $95.78 17,360
2021-12-28 $96.28 $97.10 $96.16 $96.22 $95.63 73,614
2021-12-27 $95.33 $96.31 $94.64 $96.30 $95.71 10,800
2021-12-23 $94.85 $95.58 $94.85 $95.24 $94.65 7,827
2021-12-22 $93.23 $94.44 $92.64 $94.30 $93.72 25,123
2021-12-21 $91.80 $93.52 $91.80 $93.47 $92.90 27,687
2021-12-20 $91.10 $91.54 $89.04 $90.61 $90.05 48,857
2021-12-17 $92.61 $93.95 $91.67 $93.07 $92.23 31,853
2021-12-16 $95.05 $95.64 $93.02 $93.28 $92.44 24,143
2021-12-15 $93.03 $94.84 $91.60 $94.48 $93.63 13,066
2021-12-14 $92.63 $94.64 $92.63 $92.85 $92.02 21,119
2021-12-13 $96.12 $96.12 $93.21 $93.21 $92.37 21,045
2021-12-10 $96.32 $96.32 $95.44 $96.18 $95.31 10,422
2021-12-09 $96.22 $96.35 $95.75 $95.75 $94.89 18,527
2021-12-08 $97.46 $97.59 $96.94 $97.07 $96.20 7,305
2021-12-07 $97.68 $98.45 $97.17 $97.21 $96.33 8,762
2021-12-06 $95.18 $97.08 $95.18 $96.07 $95.21 44,375
2021-12-03 $95.69 $95.69 $93.50 $94.02 $93.17 8,459
2021-12-02 $92.29 $95.50 $92.29 $94.87 $94.01 27,329
2021-12-01 $96.23 $96.59 $91.91 $91.91 $91.08 41,222
2021-11-30 $94.96 $95.61 $92.68 $93.85 $93.01 61,881
2021-11-29 $98.65 $98.65 $95.61 $96.34 $95.48 33,425
2021-11-26 $97.46 $97.46 $94.48 $96.64 $95.77 31,656
2021-11-24 $100.66 $101.15 $100.46 $100.83 $99.92 8,678
2021-11-23 $101.20 $102.02 $100.82 $101.49 $100.58 20,434
2021-11-22 $99.78 $102.18 $99.78 $100.90 $99.99 108,980
2021-11-19 $99.71 $100.04 $99.07 $99.26 $98.37 45,904
2021-11-18 $101.99 $101.99 $100.00 $100.99 $100.08 13,183
2021-11-17 $101.96 $101.98 $100.98 $101.31 $100.40 15,353
2021-11-16 $102.88 $103.71 $102.88 $103.31 $102.38 6,152
2021-11-15 $103.85 $103.90 $102.83 $103.62 $102.69 19,511
2021-11-12 $104.08 $104.53 $103.80 $103.84 $102.91 10,724
2021-11-11 $103.32 $104.73 $103.32 $104.22 $103.28 24,185
2021-11-10 $104.60 $104.70 $102.67 $103.08 $102.15 40,419
2021-11-09 $104.87 $105.24 $103.88 $104.61 $103.67 70,141
2021-11-08 $105.21 $105.73 $104.60 $105.17 $104.23 26,255
2021-11-05 $102.75 $104.56 $102.75 $104.40 $103.46 24,854
2021-11-04 $102.91 $103.09 $101.09 $101.72 $100.81 25,056
2021-11-03 $98.67 $102.89 $98.64 $102.32 $101.40 40,560
2021-11-02 $98.75 $99.02 $98.06 $98.56 $97.68 24,480
2021-11-01 $97.28 $99.76 $97.28 $99.64 $98.75 54,414
2021-10-29 $96.89 $97.22 $96.31 $96.69 $95.82 15,132
2021-10-28 $95.60 $97.00 $95.41 $96.69 $95.82 82,601
2021-10-27 $97.36 $97.36 $95.01 $95.06 $94.21 21,893
2021-10-26 $98.75 $99.21 $97.70 $97.70 $96.82 10,617
2021-10-25 $98.62 $99.66 $98.27 $99.57 $98.68 24,753
2021-10-22 $98.42 $98.65 $97.48 $98.20 $97.32 10,633
2021-10-21 $98.12 $98.63 $97.41 $98.22 $97.34 53,558
2021-10-20 $97.14 $98.35 $96.58 $98.24 $97.36 26,588
2021-10-19 $98.40 $98.40 $96.66 $97.13 $96.26 25,868
2021-10-18 $97.21 $98.08 $97.21 $98.07 $97.19 24,889
2021-10-15 $99.10 $99.75 $97.55 $97.55 $96.67 36,011
2021-10-14 $98.25 $98.25 $97.54 $97.88 $97.00 14,047
2021-10-13 $97.44 $97.44 $95.45 $97.12 $96.25 25,147
2021-10-12 $97.34 $97.64 $96.82 $97.35 $96.48 11,152
2021-10-11 $98.34 $99.08 $97.22 $97.22 $96.35 30,791
2021-10-08 $97.69 $98.27 $97.69 $97.69 $96.81 36,592
2021-10-07 $96.29 $98.00 $96.29 $97.82 $96.94 20,810
2021-10-06 $95.68 $95.72 $93.90 $95.60 $94.74 30,317
2021-10-05 $96.97 $97.46 $96.17 $96.91 $96.04 19,676
2021-10-04 $95.47 $96.39 $95.34 $96.13 $95.27 41,104
2021-10-01 $93.70 $96.11 $93.40 $95.42 $94.56 64,729
2021-09-30 $94.85 $94.85 $92.92 $92.95 $92.12 36,384
2021-09-29 $94.35 $94.70 $93.91 $94.55 $93.70 6,381
2021-09-28 $95.36 $95.87 $94.09 $94.09 $93.25 13,637
2021-09-27 $93.22 $96.25 $93.22 $95.35 $94.49 15,493
2021-09-24 $91.76 $93.09 $91.76 $92.58 $91.75 11,660
2021-09-23 $90.50 $92.88 $90.50 $92.38 $91.55 9,308
2021-09-22 $89.66 $91.01 $89.54 $90.16 $89.35 48,852
2021-09-21 $89.27 $89.60 $87.73 $88.47 $87.68 12,805
2021-09-20 $88.16 $88.90 $87.37 $88.70 $87.90 24,665
2021-09-17 $90.82 $91.34 $90.04 $90.90 $89.87 12,771
2021-09-16 $91.84 $91.84 $90.58 $91.06 $90.03 4,635
2021-09-15 $90.52 $91.58 $90.49 $91.47 $90.43 22,528
2021-09-14 $92.20 $92.20 $89.81 $90.12 $89.10 29,836
2021-09-13 $91.60 $91.91 $90.84 $91.91 $90.87 9,429
2021-09-10 $91.82 $92.17 $90.85 $90.86 $89.83 15,990
2021-09-09 $91.40 $92.25 $91.32 $91.61 $90.57 23,210
2021-09-08 $92.85 $92.93 $91.49 $91.55 $90.52 19,291
2021-09-07 $93.24 $94.17 $93.18 $93.19 $92.14 7,718
2021-09-03 $93.98 $94.22 $93.34 $93.63 $92.58 7,462
2021-09-02 $94.37 $95.18 $94.24 $94.29 $93.22 6,638
2021-09-01 $93.94 $94.04 $92.91 $93.92 $92.86 15,324
2021-08-31 $93.44 $94.04 $93.01 $93.74 $92.68 15,354
2021-08-30 $95.05 $95.05 $93.62 $93.62 $92.56 8,270
2021-08-27 $92.25 $95.08 $92.25 $94.85 $93.78 22,422
2021-08-26 $92.67 $92.76 $91.45 $91.64 $90.60 26,496
2021-08-25 $92.09 $93.40 $92.09 $92.73 $91.68 8,314
2021-08-24 $91.57 $92.37 $91.51 $92.17 $91.13 15,095
2021-08-23 $90.91 $91.12 $90.62 $91.01 $89.98 18,632
2021-08-20 $88.05 $90.04 $88.05 $89.71 $88.70 10,143
2021-08-19 $88.54 $89.17 $87.61 $88.29 $87.29 52,115
2021-08-18 $90.44 $91.61 $89.77 $89.77 $88.75 16,519
2021-08-17 $91.26 $91.68 $89.75 $90.53 $89.51 56,222
2021-08-16 $92.02 $92.56 $90.93 $92.33 $91.29 30,096
2021-08-13 $94.34 $94.34 $92.72 $92.83 $91.78 13,572
2021-08-12 $94.75 $95.04 $93.51 $94.13 $93.07 15,813
2021-08-11 $93.57 $94.72 $93.21 $94.72 $93.65 18,351
2021-08-10 $91.44 $93.61 $91.44 $93.51 $92.45 16,684
2021-08-09 $91.28 $91.94 $90.65 $91.37 $90.34 16,433
2021-08-06 $91.05 $92.03 $91.05 $91.67 $90.64 15,118
2021-08-05 $88.83 $90.65 $88.83 $90.04 $89.02 28,466
2021-08-04 $89.96 $89.97 $88.26 $88.29 $87.29 23,715
2021-08-03 $90.05 $91.07 $88.45 $90.78 $89.75 82,558
2021-08-02 $90.98 $92.50 $89.82 $89.93 $88.91 67,539
2021-07-30 $91.15 $91.94 $90.07 $90.44 $89.42 8,557
2021-07-29 $90.87 $92.17 $90.63 $91.66 $90.62 39,715
2021-07-28 $90.26 $90.64 $88.48 $89.93 $88.91 51,500
2021-07-27 $89.68 $89.68 $88.58 $89.25 $88.24 16,131
2021-07-26 $88.57 $90.72 $88.57 $90.30 $89.28 23,374
2021-07-23 $89.00 $89.00 $87.67 $88.63 $87.63 98,099
2021-07-22 $89.09 $89.34 $87.88 $88.24 $87.24 60,531
2021-07-21 $89.36 $90.70 $89.36 $90.31 $89.29 13,625
2021-07-20 $85.76 $89.05 $85.76 $88.27 $87.27 16,392
2021-07-19 $86.16 $87.05 $85.01 $85.50 $84.53 93,037
2021-07-16 $91.04 $91.04 $88.18 $88.28 $87.28 35,259
2021-07-15 $90.32 $91.08 $89.56 $90.30 $89.28 293,944
2021-07-14 $92.00 $93.04 $90.71 $90.78 $89.75 13,225
2021-07-13 $93.34 $93.46 $91.72 $91.72 $90.68 73,896
2021-07-12 $93.00 $93.85 $92.11 $93.80 $92.74 13,989
2021-07-09 $91.49 $93.33 $91.49 $93.20 $92.15 16,285
2021-07-08 $89.39 $91.43 $88.79 $90.21 $89.19 39,047
2021-07-07 $91.77 $92.25 $90.74 $91.44 $90.41 42,324
2021-07-06 $94.76 $94.76 $91.41 $92.11 $91.07 41,594
2021-07-02 $96.20 $96.21 $94.76 $94.76 $93.69 9,441
2021-07-01 $95.39 $96.28 $95.22 $96.21 $95.12 11,653
2021-06-30 $94.06 $95.14 $93.71 $94.96 $93.89 14,647
2021-06-29 $95.03 $95.66 $93.91 $94.05 $92.99 18,885
2021-06-28 $96.75 $96.75 $93.97 $94.66 $93.59 26,868
2021-06-25 $97.10 $97.95 $96.52 $96.52 $95.43 27,471
2021-06-24 $95.88 $97.00 $95.24 $96.94 $95.84 87,504
2021-06-23 $95.30 $96.16 $95.12 $95.32 $94.24 18,314
2021-06-22 $95.14 $95.24 $93.75 $94.98 $93.91 24,233
2021-06-21 $93.19 $95.16 $93.19 $95.05 $93.98 19,863
2021-06-18 $93.80 $94.51 $92.52 $92.72 $91.51 26,738
2021-06-17 $98.20 $98.32 $93.94 $95.25 $94.01 43,289
2021-06-16 $97.50 $98.52 $96.53 $98.20 $96.92 34,148
2021-06-15 $97.25 $98.10 $96.50 $98.10 $96.82 21,112
2021-06-14 $99.38 $99.38 $97.09 $97.43 $96.16 26,745
2021-06-11 $98.08 $98.61 $97.91 $98.50 $97.22 34,756
2021-06-10 $99.60 $99.60 $97.35 $97.35 $96.08 31,799
2021-06-09 $100.10 $100.10 $98.67 $98.93 $97.64 39,946
2021-06-08 $98.40 $100.09 $97.67 $99.72 $98.42 29,905
2021-06-07 $98.03 $98.58 $97.94 $98.34 $97.06 30,311
2021-06-04 $98.50 $98.50 $96.66 $97.71 $96.44 56,229
2021-06-03 $97.53 $98.00 $96.63 $97.92 $96.65 41,012
2021-06-02 $98.48 $98.48 $97.02 $97.92 $96.65 39,549
2021-06-01 $96.73 $98.17 $96.69 $98.04 $96.77 55,869
2021-05-28 $96.61 $96.70 $94.58 $95.54 $94.30 25,026
2021-05-27 $94.73 $96.27 $94.73 $95.99 $94.74 75,182
2021-05-26 $92.37 $94.10 $92.37 $94.10 $92.88 29,387
2021-05-25 $95.00 $95.23 $92.00 $92.00 $90.80 44,219
2021-05-24 $94.05 $94.28 $93.03 $94.05 $92.83 37,412
2021-05-21 $93.33 $93.84 $93.10 $93.20 $91.99 9,406
2021-05-20 $92.78 $92.78 $90.97 $92.22 $91.02 17,685
2021-05-19 $91.72 $92.59 $90.52 $92.56 $91.36 29,102
2021-05-18 $95.00 $95.05 $93.33 $93.33 $92.12 23,285
2021-05-17 $93.51 $94.72 $92.78 $94.68 $93.45 28,616
2021-05-14 $92.35 $93.70 $92.35 $93.70 $92.48 35,823
2021-05-13 $89.85 $92.11 $89.85 $91.53 $90.34 139,493
2021-05-12 $92.55 $92.83 $89.42 $89.67 $88.50 58,999
2021-05-11 $91.47 $92.99 $90.77 $92.55 $91.35 45,560
2021-05-10 $95.05 $95.66 $93.39 $93.48 $92.26 51,345
2021-05-07 $93.21 $94.39 $93.13 $94.35 $93.12 44,696
2021-05-06 $93.08 $93.61 $91.63 $93.61 $92.39 35,118
2021-05-05 $92.48 $92.87 $92.15 $92.84 $91.63 109,482
2021-05-04 $91.35 $91.90 $90.30 $91.85 $90.66 58,553
2021-05-03 $89.64 $91.83 $89.64 $91.57 $90.38 58,350
2021-04-30 $89.35 $89.65 $88.69 $88.80 $87.65 21,583
2021-04-29 $91.04 $91.26 $89.55 $90.08 $88.91 21,491
2021-04-28 $89.90 $90.11 $89.44 $89.84 $88.67 57,657
2021-04-27 $88.94 $89.64 $88.94 $89.55 $88.39 9,383
2021-04-26 $89.14 $89.75 $88.55 $88.85 $87.70 19,246
2021-04-23 $86.68 $89.04 $86.68 $88.53 $87.38 36,627
2021-04-22 $88.03 $88.03 $86.68 $86.69 $85.56 7,380
2021-04-21 $85.08 $87.54 $84.75 $87.42 $86.29 28,302
2021-04-20 $88.00 $88.00 $84.90 $85.62 $84.51 35,785
2021-04-19 $89.02 $89.16 $87.73 $88.38 $87.23 25,441
2021-04-16 $89.28 $89.69 $88.80 $89.46 $88.30 24,127
2021-04-15 $89.77 $89.77 $88.14 $88.97 $87.81 19,547
2021-04-14 $87.26 $89.88 $87.26 $89.12 $87.96 12,290
2021-04-13 $88.12 $88.12 $86.77 $87.48 $86.34 26,034
2021-04-12 $88.57 $89.13 $88.26 $88.71 $87.56 48,716
2021-04-09 $88.47 $88.58 $88.08 $88.57 $87.42 28,110
2021-04-08 $88.37 $88.37 $86.81 $88.17 $87.02 86,390
2021-04-07 $89.90 $89.90 $87.96 $88.28 $87.13 60,131
2021-04-06 $90.00 $91.12 $89.70 $89.80 $88.63 67,710
2021-04-05 $90.99 $90.99 $89.40 $90.04 $88.87 299,756
2021-04-01 $88.46 $89.55 $88.15 $89.55 $88.39 47,916
2021-03-31 $88.92 $89.27 $87.70 $88.46 $87.31 53,952
2021-03-30 $86.27 $88.31 $86.27 $87.98 $86.84 31,162
2021-03-29 $88.73 $89.59 $86.28 $86.28 $85.16 57,763
2021-03-26 $87.52 $88.89 $86.78 $88.89 $87.73 50,920
2021-03-25 $83.12 $86.50 $82.50 $85.97 $84.85 57,647
2021-03-24 $85.60 $87.56 $83.89 $84.03 $82.94 148,379
2021-03-23 $87.08 $87.22 $84.00 $84.35 $83.25 110,188
2021-03-22 $90.33 $90.53 $87.53 $88.33 $87.18 48,118
2021-03-19 $90.64 $91.43 $88.28 $90.25 $88.88 79,664
2021-03-18 $91.98 $93.67 $90.05 $90.53 $89.15 120,329
2021-03-17 $91.09 $92.35 $90.78 $92.29 $90.89 45,513
2021-03-16 $93.56 $93.56 $91.33 $91.76 $90.36 191,473
2021-03-15 $95.02 $95.30 $93.01 $94.00 $92.57 73,198
2021-03-12 $94.32 $94.81 $93.75 $94.64 $93.20 71,388
2021-03-11 $93.84 $93.87 $92.51 $93.87 $92.44 264,613
2021-03-10 $90.85 $92.86 $90.65 $92.41 $91.00 283,043
2021-03-09 $93.97 $93.97 $89.45 $90.86 $89.48 92,563
2021-03-08 $88.24 $91.14 $88.00 $91.14 $89.75 287,509
2021-03-05 $85.89 $88.00 $83.56 $88.00 $86.66 296,070
2021-03-04 $85.76 $86.05 $82.88 $83.84 $82.57 165,503
2021-03-03 $84.24 $86.41 $83.95 $84.75 $83.46 65,333
2021-03-02 $83.90 $83.91 $83.00 $83.00 $81.74 73,240
2021-03-01 $83.94 $84.10 $82.75 $83.89 $82.61 46,090
2021-02-26 $81.49 $82.19 $79.16 $81.03 $79.80 74,962
2021-02-25 $84.47 $84.47 $81.40 $82.03 $80.78 21,717
2021-02-24 $81.38 $83.82 $81.38 $83.81 $82.54 25,748
2021-02-23 $80.89 $84.01 $80.08 $81.39 $80.15 33,494
2021-02-22 $79.44 $81.79 $79.44 $81.39 $80.15 13,125
2021-02-19 $79.02 $79.43 $78.82 $79.43 $78.22 4,696
2021-02-18 $79.94 $79.94 $77.76 $77.78 $76.60 10,566
2021-02-17 $79.05 $79.77 $79.05 $79.46 $78.26 9,003
2021-02-16 $79.42 $80.00 $79.14 $79.54 $78.33 11,692
2021-02-12 $78.78 $79.11 $78.56 $78.95 $77.75 16,926
2021-02-11 $78.97 $79.31 $77.40 $78.48 $77.29 44,924
2021-02-10 $78.53 $79.00 $77.77 $78.32 $77.13 16,975
2021-02-09 $77.23 $78.72 $76.90 $78.21 $77.02 17,145
2021-02-08 $76.00 $77.85 $76.00 $77.78 $76.60 49,102
2021-02-05 $75.70 $75.98 $74.97 $75.63 $74.48 29,489
2021-02-04 $73.84 $75.15 $73.84 $75.11 $73.97 7,207
2021-02-03 $73.36 $73.75 $72.51 $73.75 $72.63 5,414
2021-02-02 $72.76 $73.08 $72.19 $72.59 $71.49 9,946
2021-02-01 $70.50 $72.33 $70.50 $72.03 $70.93 71,927
2021-01-29 $71.84 $72.82 $70.34 $70.34 $69.27 12,100
2021-01-28 $72.99 $73.70 $71.39 $72.11 $71.01 8,488
2021-01-27 $72.74 $73.59 $71.88 $72.59 $71.49 9,381
2021-01-26 $75.67 $75.67 $73.30 $73.62 $72.50 5,403
2021-01-25 $74.02 $75.55 $73.34 $74.72 $73.58 14,545
2021-01-22 $72.46 $74.47 $72.44 $74.46 $73.33 4,890
2021-01-21 $75.21 $75.46 $73.29 $74.06 $72.93 9,307
2021-01-20 $75.43 $75.43 $74.52 $74.83 $73.69 6,965
2021-01-19 $75.47 $75.47 $74.03 $74.96 $73.82 32,986
2021-01-15 $74.88 $74.88 $73.32 $74.03 $72.90 15,713
2021-01-14 $74.80 $76.00 $74.74 $75.42 $74.27 19,498
2021-01-13 $74.68 $74.68 $73.35 $73.68 $72.56 9,742
2021-01-12 $73.12 $74.73 $73.12 $74.69 $73.55 28,845
2021-01-11 $71.18 $72.40 $71.18 $72.40 $71.30 8,500
2021-01-08 $73.48 $73.48 $70.95 $71.86 $70.77 68,952
2021-01-07 $73.42 $73.42 $72.48 $73.08 $71.97 14,538
2021-01-06 $68.80 $73.16 $68.80 $72.25 $71.15 27,263
2021-01-05 $66.61 $68.89 $66.61 $68.06 $67.03 8,673
2021-01-04 $66.85 $67.21 $65.21 $66.09 $65.09 14,723
2020-12-31 $66.66 $66.88 $65.92 $66.53 $65.52 14,335
2020-12-30 $66.60 $66.60 $66.18 $66.26 $65.25 7,390
2020-12-29 $67.24 $67.24 $65.24 $65.58 $64.58 10,048
2020-12-28 $67.19 $67.29 $66.58 $66.60 $65.59 7,697
2020-12-24 $65.63 $66.04 $65.57 $66.04 $65.03 2,390
2020-12-23 $65.40 $66.06 $65.40 $65.94 $64.94 5,738
2020-12-22 $64.98 $64.98 $64.33 $64.45 $63.47 14,872
2020-12-21 $63.81 $65.17 $63.45 $65.06 $64.07 27,982
2020-12-18 $67.00 $67.00 $65.63 $65.93 $64.83 11,102
2020-12-17 $66.83 $66.83 $65.92 $66.66 $65.55 10,677
2020-12-16 $67.02 $67.02 $65.96 $66.24 $65.14 6,898
2020-12-15 $64.86 $66.66 $64.78 $66.66 $65.55 17,224
2020-12-14 $66.09 $66.09 $64.41 $64.41 $63.34 52,831
2020-12-11 $66.71 $66.71 $65.48 $66.19 $65.09 10,047
2020-12-10 $67.57 $67.67 $67.07 $67.53 $66.41 8,230
2020-12-09 $68.04 $68.37 $67.22 $67.50 $66.38 4,246
2020-12-08 $66.98 $67.67 $66.48 $67.66 $66.54 15,841
2020-12-07 $68.10 $68.10 $66.73 $67.00 $65.89 13,588
2020-12-04 $66.02 $68.07 $66.02 $68.07 $66.94 12,817
2020-12-03 $65.48 $66.31 $65.48 $65.78 $64.68 25,765
2020-12-02 $64.38 $65.38 $64.15 $65.15 $64.06 13,657
2020-12-01 $65.03 $65.31 $64.60 $64.77 $63.69 19,801
2020-11-30 $66.00 $66.00 $63.85 $63.85 $62.79 17,270
2020-11-27 $67.36 $67.36 $65.69 $66.13 $65.03 24,582
2020-11-25 $67.64 $67.64 $65.82 $66.38 $65.28 85,324
2020-11-24 $66.64 $69.14 $66.06 $67.56 $66.44 81,919
2020-11-23 $62.88 $65.55 $62.88 $65.01 $63.93 229,086
2020-11-20 $62.53 $62.55 $62.10 $62.44 $61.40 12,313
2020-11-19 $62.50 $62.95 $61.71 $62.85 $61.80 5,489
2020-11-18 $63.25 $63.78 $62.34 $62.34 $61.31 63,459
2020-11-17 $61.21 $62.89 $60.60 $62.49 $61.46 7,471
2020-11-16 $61.28 $61.82 $61.02 $61.59 $60.57 38,225
2020-11-13 $58.39 $59.80 $58.39 $59.65 $58.66 4,006
2020-11-12 $58.11 $58.12 $57.52 $57.66 $56.70 10,760
2020-11-11 $58.70 $58.95 $58.45 $58.95 $57.97 13,148
2020-11-10 $57.91 $59.42 $57.55 $59.29 $58.31 21,793
2020-11-09 $59.68 $59.70 $57.36 $57.51 $56.56 27,618
2020-11-06 $55.63 $55.68 $55.19 $55.23 $54.32 8,382
2020-11-05 $53.63 $55.95 $53.63 $55.79 $54.87 3,570
2020-11-04 $53.94 $54.02 $52.76 $53.60 $52.71 47,875
2020-11-03 $54.44 $54.86 $53.97 $54.52 $53.61 10,081
2020-11-02 $52.61 $53.14 $52.28 $53.12 $52.24 4,047
2020-10-30 $52.53 $52.79 $51.37 $51.83 $50.97 8,347
2020-10-29 $52.58 $53.33 $52.58 $53.19 $52.31 5,197
2020-10-28 $52.61 $52.81 $52.22 $52.25 $51.38 6,038
2020-10-27 $54.06 $54.10 $53.82 $53.83 $52.94 5,290
2020-10-26 $55.53 $55.53 $54.00 $54.55 $53.64 2,954
2020-10-23 $56.27 $56.28 $55.75 $56.25 $55.31 4,264
2020-10-22 $55.27 $56.24 $55.03 $56.20 $55.27 14,815
2020-10-21 $56.09 $56.09 $55.35 $55.35 $54.43 2,136
2020-10-20 $56.29 $56.29 $55.75 $55.75 $54.82 2,890
2020-10-19 $56.45 $56.50 $55.21 $55.21 $54.29 3,795
2020-10-16 $56.48 $56.48 $55.90 $55.90 $54.97 1,440
2020-10-15 $54.93 $56.50 $54.93 $56.48 $55.54 5,098
2020-10-14 $56.36 $56.36 $55.64 $55.70 $54.77 3,941
2020-10-13 $55.77 $55.90 $55.18 $55.83 $54.90 3,756
2020-10-12 $56.35 $56.60 $55.97 $56.30 $55.36 5,220
2020-10-09 $56.92 $57.04 $56.26 $56.35 $55.41 7,483
2020-10-08 $55.65 $56.27 $55.18 $56.20 $55.27 13,341
2020-10-07 $54.34 $55.33 $54.34 $55.31 $54.39 1,925
2020-10-06 $54.62 $55.15 $53.64 $53.64 $52.75 7,813
2020-10-05 $53.07 $53.98 $53.07 $53.83 $52.94 44,734
2020-10-02 $51.00 $52.35 $51.00 $52.35 $51.48 4,000
2020-10-01 $50.62 $51.27 $50.53 $51.15 $50.30 7,156
2020-09-30 $50.82 $51.21 $50.29 $50.59 $49.75 22,056
2020-09-29 $50.97 $50.97 $50.47 $50.47 $49.63 7,331
2020-09-28 $50.84 $51.52 $50.84 $51.29 $50.44 82,483
2020-09-25 $49.19 $49.91 $49.19 $49.58 $48.76 3,444
2020-09-24 $49.50 $50.57 $49.13 $49.62 $48.80 9,179
2020-09-23 $51.66 $52.11 $49.67 $49.67 $48.84 16,002
2020-09-22 $51.57 $51.57 $50.94 $51.53 $50.67 8,189
2020-09-21 $51.28 $51.31 $50.25 $50.90 $50.05 21,412
2020-09-18 $53.37 $54.11 $53.13 $53.52 $52.54 2,012
2020-09-17 $53.20 $53.51 $53.13 $53.35 $52.37 4,794
2020-09-16 $53.03 $54.19 $53.03 $53.47 $52.50 23,980
2020-09-15 $53.10 $53.54 $52.82 $52.92 $51.95 4,827
2020-09-14 $52.10 $52.80 $52.08 $52.80 $51.84 2,381
2020-09-11 $51.88 $52.23 $51.50 $51.70 $50.75 4,668
2020-09-10 $53.05 $53.05 $51.99 $52.10 $51.15 9,343
2020-09-09 $52.37 $52.70 $52.17 $52.63 $51.66 4,850
2020-09-08 $52.34 $52.59 $51.74 $52.02 $51.07 24,782
2020-09-04 $53.63 $53.96 $52.19 $53.34 $52.37 26,169
2020-09-03 $54.80 $55.00 $53.19 $53.25 $52.28 9,108
2020-09-02 $54.62 $54.81 $54.15 $54.81 $53.81 5,388
2020-09-01 $53.31 $54.57 $53.26 $54.57 $53.57 47,291
2020-08-31 $53.87 $54.28 $53.35 $53.49 $52.51 11,919
2020-08-28 $54.11 $54.45 $53.82 $54.45 $53.45 11,606
2020-08-27 $53.85 $54.62 $53.53 $54.10 $53.11 103,672
2020-08-26 $54.56 $54.56 $53.69 $53.75 $52.77 10,983
2020-08-25 $54.81 $54.81 $54.06 $54.40 $53.40 21,432
2020-08-24 $53.29 $54.47 $53.28 $54.47 $53.47 14,538
2020-08-21 $53.14 $53.34 $52.71 $52.77 $51.81 12,204
2020-08-20 $53.34 $53.91 $53.25 $53.51 $52.53 37,291
2020-08-19 $54.76 $54.76 $54.08 $54.08 $53.09 3,602
2020-08-18 $55.16 $55.16 $53.99 $54.11 $53.12 6,812
2020-08-17 $55.12 $55.25 $54.66 $55.17 $54.16 7,046
2020-08-14 $53.93 $55.27 $53.93 $55.19 $54.18 14,406
2020-08-13 $55.18 $55.20 $54.16 $54.49 $53.49 34,554
2020-08-12 $55.81 $55.81 $54.71 $55.23 $54.22 47,764
2020-08-11 $55.75 $56.21 $54.55 $54.97 $53.97 198,287
2020-08-10 $53.24 $55.00 $53.24 $54.87 $53.87 22,983
2020-08-07 $51.52 $53.07 $51.52 $53.07 $52.10 10,949
2020-08-06 $52.10 $52.10 $51.67 $51.71 $50.76 4,546
2020-08-05 $50.84 $52.07 $50.76 $52.04 $51.08 11,699
2020-08-04 $49.54 $50.67 $49.54 $50.67 $49.74 24,336
2020-08-03 $48.71 $49.69 $48.65 $49.55 $48.64 12,492
2020-07-31 $47.78 $48.44 $47.78 $48.42 $47.53 2,665
2020-07-30 $48.50 $49.90 $48.22 $49.90 $48.99 3,647
2020-07-29 $49.26 $50.63 $49.26 $50.16 $49.24 3,914
2020-07-28 $49.29 $49.46 $49.02 $49.03 $48.13 1,585
2020-07-27 $48.83 $49.28 $48.63 $49.28 $48.38 3,946
2020-07-24 $49.71 $49.84 $49.00 $49.00 $48.10 1,268
2020-07-23 $49.40 $50.06 $49.40 $49.74 $48.83 8,565
2020-07-22 $48.89 $49.50 $48.89 $49.10 $48.20 2,559
2020-07-21 $47.63 $49.60 $47.63 $49.33 $48.43 5,381
2020-07-20 $47.70 $48.14 $47.27 $47.61 $46.74 6,803
2020-07-17 $48.54 $48.84 $48.11 $48.30 $47.42 9,797
2020-07-16 $48.00 $48.70 $47.96 $48.32 $47.44 13,247
2020-07-15 $47.00 $48.56 $47.00 $48.44 $47.55 5,583
2020-07-14 $45.00 $46.18 $44.82 $46.18 $45.34 4,336
2020-07-13 $46.19 $46.28 $45.00 $45.00 $44.18 7,391
2020-07-10 $44.33 $45.85 $44.33 $45.72 $44.88 9,200
2020-07-09 $45.49 $45.58 $44.10 $44.61 $43.79 12,635
2020-07-08 $46.01 $46.33 $45.36 $46.33 $45.48 5,760
2020-07-07 $46.32 $46.73 $46.11 $46.17 $45.33 8,164
2020-07-06 $47.50 $47.70 $46.91 $47.04 $46.18 8,297
2020-07-02 $46.94 $47.60 $46.34 $46.34 $45.49 7,028
2020-07-01 $47.72 $47.72 $45.78 $45.78 $44.94 9,039
2020-06-30 $46.49 $47.10 $46.40 $47.10 $46.24 9,338
2020-06-29 $44.53 $46.63 $44.53 $46.20 $45.36 17,035
2020-06-26 $44.57 $44.57 $43.79 $43.79 $42.99 7,408
2020-06-25 $44.14 $45.21 $44.12 $45.14 $44.31 3,928
2020-06-24 $45.16 $45.58 $44.38 $44.72 $43.90 15,903
2020-06-23 $47.05 $47.23 $46.27 $46.93 $46.07 16,894
2020-06-22 $46.18 $46.91 $45.73 $46.38 $45.53 10,557
2020-06-19 $48.73 $48.73 $46.32 $46.80 $45.87 3,960
2020-06-18 $47.22 $48.22 $46.72 $47.44 $46.50 17,077
2020-06-17 $49.69 $49.85 $47.62 $47.62 $46.67 11,891
2020-06-16 $50.57 $51.42 $49.07 $49.27 $48.29 12,521
2020-06-15 $45.98 $48.76 $45.73 $48.61 $47.65 11,302
2020-06-12 $49.58 $49.77 $46.14 $47.40 $46.46 21,382
2020-06-11 $48.49 $48.92 $46.02 $46.45 $45.53 67,130
2020-06-10 $54.00 $54.00 $51.33 $51.60 $50.58 34,907
2020-06-09 $56.14 $56.25 $54.38 $54.92 $53.83 40,704
2020-06-08 $55.55 $57.92 $55.55 $57.92 $56.77 32,039
2020-06-05 $52.50 $54.05 $52.50 $53.62 $52.56 109,673
2020-06-04 $48.37 $50.36 $47.98 $50.31 $49.31 16,370
2020-06-03 $47.10 $48.70 $47.10 $48.55 $47.59 19,283
2020-06-02 $45.67 $46.70 $45.67 $46.64 $45.71 17,890
2020-06-01 $44.60 $46.00 $44.50 $45.35 $44.45 11,376
2020-05-29 $44.95 $44.95 $44.09 $44.60 $43.71 17,204
2020-05-28 $47.52 $47.52 $45.40 $45.40 $44.50 42,235
2020-05-27 $46.05 $47.29 $45.20 $47.29 $46.35 119,906
2020-05-26 $43.86 $45.00 $43.86 $44.64 $43.75 13,804
2020-05-22 $42.00 $42.29 $41.61 $42.23 $41.39 4,914
2020-05-21 $42.42 $42.50 $42.25 $42.25 $41.41 4,958
2020-05-20 $41.83 $42.26 $41.40 $41.74 $40.91 6,097
2020-05-19 $41.00 $41.62 $40.72 $40.74 $39.93 4,572
2020-05-18 $40.07 $41.63 $40.07 $41.63 $40.80 10,960
2020-05-15 $37.92 $38.78 $37.92 $38.40 $37.64 14,952
2020-05-14 $37.37 $38.04 $36.00 $37.97 $37.22 8,558
2020-05-13 $39.80 $39.80 $37.74 $38.10 $37.34 18,124
2020-05-12 $41.93 $41.93 $40.00 $40.00 $39.21 11,751
2020-05-11 $41.80 $42.20 $41.37 $41.65 $40.82 7,644
2020-05-08 $40.21 $42.23 $40.21 $42.23 $41.39 8,705
2020-05-07 $39.72 $40.25 $39.55 $39.68 $38.89 7,994
2020-05-06 $40.22 $40.50 $39.01 $39.04 $38.27 16,743
2020-05-05 $42.12 $42.13 $40.15 $40.21 $39.41 8,707
2020-05-04 $40.00 $41.15 $39.59 $40.77 $39.96 9,470
2020-05-01 $42.21 $42.21 $40.28 $40.90 $40.09 13,291
2020-04-30 $43.36 $43.60 $42.10 $43.12 $42.26 39,604
2020-04-29 $42.27 $43.92 $42.00 $43.54 $42.68 13,780
2020-04-28 $40.50 $41.11 $39.82 $40.90 $40.09 31,219
2020-04-27 $37.57 $39.65 $37.54 $39.34 $38.56 26,923
2020-04-24 $37.88 $37.94 $36.81 $37.60 $36.85 290,918
2020-04-23 $36.35 $37.62 $36.35 $36.66 $35.93 14,045
2020-04-22 $36.63 $36.63 $36.10 $36.15 $35.43 7,957
2020-04-21 $35.56 $36.19 $35.31 $35.99 $35.28 57,091
2020-04-20 $35.95 $37.45 $35.95 $36.46 $35.74 24,396
2020-04-17 $36.70 $37.46 $36.50 $37.24 $36.50 10,302
2020-04-16 $36.31 $36.36 $34.90 $35.46 $34.76 24,009
2020-04-15 $36.83 $36.83 $35.82 $36.42 $35.70 41,813
2020-04-14 $38.92 $39.12 $37.64 $38.10 $37.34 21,672
2020-04-13 $38.73 $38.73 $37.39 $37.96 $37.21 26,198
2020-04-09 $37.40 $39.24 $37.40 $38.58 $37.81 31,847
2020-04-08 $34.67 $36.27 $34.47 $36.20 $35.48 18,572
2020-04-07 $34.91 $36.10 $33.82 $34.24 $33.56 19,433
2020-04-06 $32.99 $33.89 $32.92 $33.85 $33.18 22,531
2020-04-03 $32.52 $32.88 $30.47 $31.43 $30.81 97,854
2020-04-02 $32.41 $33.32 $31.66 $32.44 $31.80 31,901
2020-04-01 $33.14 $33.34 $31.90 $31.90 $31.27 40,751
2020-03-31 $34.68 $35.02 $33.82 $34.67 $33.98 25,514
2020-03-30 $34.36 $35.42 $33.41 $34.20 $33.52 24,354
2020-03-27 $35.04 $35.43 $34.08 $34.34 $33.66 86,656
2020-03-26 $34.80 $38.83 $34.78 $36.11 $35.39 157,400
2020-03-25 $34.77 $36.21 $33.77 $34.53 $33.84 54,192
2020-03-24 $34.51 $35.09 $33.39 $34.53 $33.84 24,398
2020-03-23 $33.11 $33.64 $31.79 $32.47 $31.83 36,608
2020-03-20 $35.17 $35.17 $32.70 $33.00 $32.18 62,559
2020-03-19 $31.84 $35.14 $30.71 $34.59 $33.73 46,978
2020-03-18 $33.33 $33.90 $30.52 $31.80 $31.01 40,263
2020-03-17 $34.26 $36.38 $33.41 $35.24 $34.36 41,191
2020-03-16 $34.18 $36.06 $34.00 $34.01 $33.16 217,434
2020-03-13 $37.19 $37.92 $34.72 $37.92 $36.98 33,387
2020-03-12 $35.80 $38.03 $34.69 $34.69 $33.83 43,402
2020-03-11 $40.06 $40.45 $38.60 $38.96 $37.99 32,867
2020-03-10 $43.23 $43.23 $40.04 $41.97 $40.93 60,049
2020-03-09 $43.66 $43.66 $40.16 $40.17 $39.17 65,573
2020-03-06 $47.11 $48.11 $46.00 $46.79 $45.63 70,067
2020-03-05 $49.87 $49.87 $48.12 $48.65 $47.44 124,479
2020-03-04 $51.29 $51.37 $49.85 $51.08 $49.81 18,974
2020-03-03 $51.47 $51.47 $49.40 $50.02 $48.78 62,928
2020-03-02 $51.77 $52.31 $49.82 $51.39 $50.11 90,252
2020-02-28 $50.60 $52.67 $49.59 $51.20 $49.93 92,278
2020-02-27 $51.58 $52.85 $49.93 $51.22 $49.95 18,538
2020-02-26 $55.03 $55.17 $53.04 $53.07 $51.75 51,718
2020-02-25 $58.22 $58.22 $54.80 $55.07 $53.70 29,070
2020-02-24 $57.63 $57.79 $57.24 $57.67 $56.23 21,351
2020-02-21 $60.76 $60.76 $59.77 $59.96 $58.47 25,854
2020-02-20 $61.45 $61.45 $60.75 $61.28 $59.76 221,167
2020-02-19 $60.00 $60.41 $59.77 $60.34 $58.84 9,651
2020-02-18 $59.78 $60.18 $59.41 $59.83 $58.34 9,322
2020-02-14 $60.81 $60.81 $59.85 $60.17 $58.67 10,530
2020-02-13 $61.39 $61.39 $60.71 $60.83 $59.32 3,075
2020-02-12 $60.90 $61.53 $60.50 $61.00 $59.48 30,133
2020-02-11 $60.18 $60.76 $60.11 $60.25 $58.75 6,818
2020-02-10 $60.00 $60.04 $59.56 $59.66 $58.18 16,426
2020-02-07 $61.32 $61.32 $60.08 $60.25 $58.75 6,852
2020-02-06 $62.93 $62.93 $61.57 $61.64 $60.11 21,606
2020-02-05 $61.50 $62.54 $61.50 $62.51 $60.96 9,966
2020-02-04 $60.38 $60.61 $60.04 $60.04 $58.55 6,002
2020-02-03 $59.73 $60.47 $59.69 $59.79 $58.30 20,787
2020-01-31 $60.50 $60.50 $59.48 $59.69 $58.20 11,378
2020-01-30 $60.76 $61.15 $60.18 $61.15 $59.63 12,317
2020-01-29 $62.47 $62.68 $61.48 $61.48 $59.95 7,188
2020-01-28 $62.18 $62.43 $62.18 $62.23 $60.68 6,251
2020-01-27 $61.82 $62.38 $61.41 $61.87 $60.33 10,014
2020-01-24 $64.73 $64.73 $62.89 $63.43 $61.85 31,457
2020-01-23 $64.37 $65.04 $64.15 $64.96 $63.34 3,791
2020-01-22 $65.29 $65.35 $64.81 $64.96 $63.34 17,877
2020-01-21 $66.62 $66.62 $65.19 $65.27 $63.65 13,577
2020-01-17 $67.26 $67.26 $66.75 $66.81 $65.15 11,638
2020-01-16 $66.62 $68.12 $66.62 $67.31 $65.64 13,798
2020-01-15 $65.78 $66.51 $65.78 $66.29 $64.64 7,632
2020-01-14 $66.09 $67.10 $65.73 $66.44 $64.79 5,806
2020-01-13 $65.40 $66.13 $65.22 $66.05 $64.41 17,262
2020-01-10 $66.81 $66.89 $66.02 $66.12 $64.47 48,051
2020-01-09 $67.43 $67.56 $66.78 $67.27 $65.60 12,344
2020-01-08 $69.75 $69.75 $68.04 $68.16 $66.46 31,899
2020-01-07 $69.49 $69.99 $68.86 $69.34 $67.61 12,428
2020-01-06 $69.00 $70.23 $68.83 $70.02 $68.28 20,452
2020-01-03 $69.60 $69.60 $68.88 $69.39 $67.66 13,399
2020-01-02 $70.80 $70.80 $68.96 $69.52 $67.79 56,433
2019-12-31 $69.03 $70.37 $68.91 $69.89 $68.15 16,448
2019-12-30 $69.06 $70.06 $68.73 $69.24 $67.52 6,004
2019-12-27 $69.77 $69.92 $68.91 $69.04 $67.32 5,742
2019-12-26 $69.68 $69.85 $69.68 $69.77 $68.03 2,852
2019-12-24 $70.19 $70.19 $69.41 $69.43 $67.70 7,576
2019-12-23 $69.50 $69.63 $68.76 $69.48 $67.75 20,362
2019-12-20 $69.96 $69.96 $69.10 $69.27 $67.38 6,720
2019-12-19 $70.08 $70.08 $69.31 $69.39 $67.50 3,565
2019-12-18 $69.50 $69.74 $69.11 $69.61 $67.71 11,260
2019-12-17 $68.72 $69.25 $68.72 $69.25 $67.36 12,704
2019-12-16 $69.25 $69.50 $68.59 $68.59 $66.72 22,313
2019-12-13 $69.57 $69.57 $68.46 $68.50 $66.63 7,190
2019-12-12 $69.10 $69.79 $69.10 $69.65 $67.75 18,693
2019-12-11 $68.70 $68.75 $68.39 $68.52 $66.65 13,748
2019-12-10 $68.48 $68.87 $68.47 $68.47 $66.60 5,486
2019-12-09 $68.35 $68.91 $68.35 $68.82 $66.94 8,051
2019-12-06 $67.50 $68.80 $67.50 $68.54 $66.67 36,219
2019-12-05 $66.70 $67.40 $66.70 $67.02 $65.19 7,552
2019-12-04 $67.10 $67.23 $66.69 $66.69 $64.87 15,069
2019-12-03 $65.63 $66.29 $65.63 $66.27 $64.46 4,539
2019-12-02 $68.03 $68.03 $65.36 $66.66 $64.84 6,343
2019-11-29 $67.95 $67.95 $67.52 $67.52 $65.68 1,424
2019-11-27 $68.04 $68.34 $67.97 $68.13 $66.27 7,479
2019-11-26 $68.34 $68.34 $67.79 $67.79 $65.94 33,218
2019-11-25 $66.37 $68.03 $66.37 $67.98 $66.13 6,210
2019-11-22 $66.24 $66.27 $66.15 $66.15 $64.35 4,260
2019-11-21 $66.04 $66.04 $65.31 $65.71 $63.92 16,641
2019-11-20 $66.46 $66.78 $65.94 $65.94 $64.14 6,383
2019-11-19 $67.22 $67.22 $66.74 $66.74 $64.92 4,650
2019-11-18 $67.39 $67.39 $67.05 $67.22 $65.39 10,295
2019-11-15 $67.91 $67.91 $67.37 $67.46 $65.62 9,286
2019-11-14 $67.18 $68.11 $67.18 $67.49 $65.65 10,134
2019-11-13 $67.27 $67.40 $66.92 $67.23 $65.40 18,223
2019-11-12 $67.72 $68.04 $67.56 $67.71 $65.86 4,153
2019-11-11 $67.69 $67.73 $67.42 $67.73 $65.88 4,889
2019-11-08 $68.33 $68.33 $67.86 $68.01 $66.16 8,748
2019-11-07 $68.40 $68.80 $68.14 $68.24 $66.38 5,049
2019-11-06 $68.19 $68.30 $67.73 $68.00 $66.15 45,499
2019-11-05 $67.80 $68.59 $67.80 $68.29 $66.43 26,372
2019-11-04 $67.42 $67.79 $67.33 $67.76 $65.91 8,697
2019-11-01 $66.35 $66.83 $66.35 $66.78 $64.96 69,832
2019-10-31 $65.81 $65.81 $64.78 $65.37 $63.59 4,800
2019-10-30 $66.78 $66.78 $65.69 $66.02 $64.22 4,769
2019-10-29 $66.35 $67.00 $66.16 $66.71 $64.89 8,179
2019-10-28 $66.42 $67.13 $66.42 $66.68 $64.86 36,608
2019-10-25 $65.57 $66.17 $65.57 $66.13 $64.33 6,004
2019-10-24 $65.54 $65.93 $65.38 $65.49 $63.70 4,054
2019-10-23 $64.69 $65.20 $64.52 $65.20 $63.42 3,506
2019-10-22 $64.13 $64.81 $63.76 $64.52 $62.76 3,966
2019-10-21 $64.00 $64.77 $63.93 $64.11 $62.36 9,145
2019-10-18 $63.55 $63.56 $63.16 $63.32 $61.59 5,578
2019-10-17 $63.47 $63.88 $63.45 $63.77 $62.03 10,746
2019-10-16 $63.18 $63.38 $62.91 $63.04 $61.32 4,383
2019-10-15 $61.87 $62.96 $61.87 $62.70 $60.99 4,374
2019-10-14 $61.46 $61.72 $61.41 $61.72 $60.04 23,369
2019-10-11 $61.99 $62.82 $61.98 $61.98 $60.29 26,594
2019-10-10 $60.72 $60.98 $60.60 $60.72 $59.06 6,369
2019-10-09 $61.06 $61.20 $60.73 $60.77 $59.11 13,642
2019-10-08 $60.75 $61.03 $60.56 $60.62 $58.97 7,549
2019-10-07 $61.74 $62.20 $61.62 $61.77 $60.09 8,079
2019-10-04 $61.27 $61.94 $61.18 $61.93 $60.24 8,801
2019-10-03 $61.38 $61.54 $60.39 $61.36 $59.69 14,373
2019-10-02 $62.15 $62.21 $61.26 $61.67 $59.99 15,813
2019-10-01 $64.74 $65.40 $62.59 $62.67 $60.96 62,317
2019-09-30 $63.88 $64.51 $63.88 $64.11 $62.36 17,081
2019-09-27 $64.48 $64.59 $63.60 $63.85 $62.11 17,676
2019-09-26 $64.36 $64.36 $63.81 $64.13 $62.38 6,414
2019-09-25 $63.35 $64.72 $63.12 $64.60 $62.84 17,499
2019-09-24 $64.70 $64.70 $63.58 $63.58 $61.85 10,277
2019-09-23 $63.80 $64.75 $63.67 $64.46 $62.70 5,841
2019-09-20 $64.26 $64.77 $63.97 $64.29 $62.38 27,704
2019-09-19 $65.10 $65.10 $64.30 $64.30 $62.39 13,603
2019-09-18 $65.15 $65.40 $64.38 $64.88 $62.95 17,071
2019-09-17 $65.76 $65.76 $65.00 $65.41 $63.46 10,034
2019-09-16 $65.72 $66.15 $65.60 $65.95 $63.99 26,512
2019-09-13 $65.94 $66.48 $65.60 $65.60 $63.65 17,491
2019-09-12 $65.51 $65.69 $64.49 $65.53 $63.58 42,146
2019-09-11 $64.05 $65.46 $63.72 $65.46 $63.51 16,596
2019-09-10 $62.00 $63.82 $62.00 $63.82 $61.92 9,322
2019-09-09 $60.56 $61.55 $60.56 $61.55 $59.72 9,857
2019-09-06 $59.87 $59.87 $59.52 $59.52 $57.75 13,263
2019-09-05 $58.23 $59.84 $58.23 $59.37 $57.60 5,607
2019-09-04 $57.61 $57.87 $57.54 $57.82 $56.10 8,627
2019-09-03 $57.52 $57.52 $56.92 $57.14 $55.44 68,509
2019-08-30 $58.44 $58.67 $57.97 $58.15 $56.42 166,053
2019-08-29 $57.89 $58.42 $57.87 $58.31 $56.57 17,791
2019-08-28 $55.78 $57.32 $55.78 $57.06 $55.36 6,454
2019-08-27 $57.08 $57.08 $55.86 $55.86 $54.20 9,416
2019-08-26 $56.72 $57.04 $56.50 $56.89 $55.20 5,739
2019-08-23 $57.84 $58.25 $56.17 $56.21 $54.54 27,156
2019-08-22 $58.51 $58.81 $58.26 $58.55 $56.81 7,927
2019-08-21 $58.25 $58.50 $58.16 $58.50 $56.76 20,452
2019-08-20 $57.82 $58.08 $57.72 $57.84 $56.12 15,886
2019-08-19 $57.90 $58.66 $57.90 $58.21 $56.48 13,136
2019-08-16 $56.13 $57.54 $56.13 $57.48 $55.77 25,261
2019-08-15 $56.66 $56.66 $55.77 $56.02 $54.35 13,812
2019-08-14 $57.52 $57.53 $56.78 $56.84 $55.15 21,495
2019-08-13 $58.30 $59.91 $58.30 $59.03 $57.27 4,627
2019-08-12 $58.44 $58.50 $58.23 $58.23 $56.50 4,800
2019-08-09 $59.96 $59.97 $58.90 $59.10 $57.34 43,689
2019-08-08 $59.65 $60.29 $59.65 $60.29 $58.49 6,145
2019-08-07 $58.11 $58.91 $58.11 $58.84 $57.09 34,733
2019-08-06 $58.97 $59.01 $58.21 $58.96 $57.20 9,128
2019-08-05 $58.92 $58.92 $58.29 $58.67 $56.92 7,136
2019-08-02 $60.55 $60.55 $59.66 $60.35 $58.55 4,493
2019-08-01 $62.78 $62.84 $60.63 $60.94 $59.13 9,902
2019-07-31 $63.40 $64.06 $62.99 $62.99 $61.11 10,439
2019-07-30 $61.48 $63.13 $61.48 $63.13 $61.25 13,024
2019-07-29 $62.19 $62.25 $62.13 $62.23 $60.38 3,293
2019-07-26 $61.98 $62.74 $61.98 $62.73 $60.86 4,261
2019-07-25 $62.92 $63.00 $62.05 $62.13 $60.28 25,240
2019-07-24 $60.72 $62.76 $60.72 $62.71 $60.84 8,619
2019-07-23 $61.05 $61.08 $60.67 $61.08 $59.26 7,796
2019-07-22 $60.80 $60.84 $60.28 $60.39 $58.59 12,036
2019-07-19 $60.51 $61.21 $60.51 $60.82 $59.01 18,045
2019-07-18 $60.71 $60.78 $60.44 $60.55 $58.75 19,608
2019-07-17 $61.11 $61.19 $60.88 $60.88 $59.07 10,729
2019-07-16 $61.76 $62.26 $61.70 $61.85 $60.01 11,301
2019-07-15 $62.03 $62.16 $61.29 $61.64 $59.80 6,573
2019-07-12 $62.01 $62.28 $61.80 $62.07 $60.22 4,749
2019-07-11 $61.57 $61.57 $60.88 $61.08 $59.26 7,630
2019-07-10 $61.93 $61.93 $61.33 $61.63 $59.79 7,996
2019-07-09 $61.72 $61.72 $61.32 $61.57 $59.74 5,414
2019-07-08 $62.16 $62.69 $61.99 $62.07 $60.22 11,533
2019-07-05 $61.43 $62.50 $61.43 $62.50 $60.64 3,927
2019-07-03 $61.75 $62.21 $61.75 $62.19 $60.34 2,700
2019-07-02 $62.28 $62.28 $61.42 $61.82 $59.98 28,053
2019-07-01 $63.67 $63.67 $62.46 $62.62 $60.76 6,609
2019-06-28 $61.40 $62.65 $61.40 $62.45 $60.59 45,012
2019-06-27 $60.53 $61.39 $60.53 $61.39 $59.56 8,308
2019-06-26 $60.00 $60.30 $60.00 $60.22 $58.43 5,706
2019-06-25 $59.81 $60.06 $59.60 $59.62 $57.84 4,263
2019-06-24 $60.72 $60.72 $59.93 $59.93 $58.15 12,891
2019-06-21 $60.90 $61.18 $60.85 $60.98 $58.98 7,296
2019-06-20 $61.92 $61.92 $61.54 $61.62 $59.60 3,911
2019-06-19 $61.05 $61.22 $60.87 $61.13 $59.12 19,366
2019-06-18 $61.25 $61.75 $61.01 $61.19 $59.18 5,384
2019-06-17 $60.62 $60.67 $60.40 $60.40 $58.42 5,644
2019-06-14 $61.09 $61.09 $60.64 $60.64 $58.65 29,647
2019-06-13 $60.33 $61.19 $60.33 $61.19 $59.18 8,551
2019-06-12 $60.37 $60.55 $59.92 $59.95 $57.98 11,242
2019-06-11 $61.29 $61.49 $60.48 $60.51 $58.53 14,964
2019-06-10 $60.13 $61.05 $60.13 $60.55 $58.56 4,710
2019-06-07 $59.81 $60.27 $59.81 $60.07 $58.10 11,731
2019-06-06 $59.89 $59.89 $58.67 $59.32 $57.38 16,071
2019-06-05 $60.21 $60.25 $59.52 $59.94 $57.97 5,279
2019-06-04 $59.45 $60.62 $59.45 $60.52 $58.54 3,199
2019-06-03 $57.66 $58.61 $57.66 $58.27 $56.36 11,155
2019-05-31 $58.19 $58.19 $57.49 $57.64 $55.75 33,586
2019-05-30 $59.06 $59.61 $58.55 $58.90 $56.97 6,867
2019-05-29 $59.77 $59.77 $58.80 $59.11 $57.17 11,422
2019-05-28 $60.74 $60.74 $60.25 $60.25 $58.27 7,410
2019-05-24 $60.87 $60.92 $60.39 $60.71 $58.72 18,182
2019-05-23 $60.80 $60.80 $59.87 $60.11 $58.14 24,663
2019-05-22 $62.55 $62.55 $61.62 $61.70 $59.68 7,731
2019-05-21 $62.42 $62.89 $62.42 $62.86 $60.80 5,157
2019-05-20 $62.09 $62.45 $61.94 $62.16 $60.12 15,173
2019-05-17 $63.71 $64.13 $62.98 $62.98 $60.92 4,908
2019-05-16 $64.10 $64.69 $64.00 $64.00 $61.90 4,328
2019-05-15 $63.88 $64.29 $63.88 $64.10 $62.00 7,177
2019-05-14 $63.47 $64.40 $63.47 $64.40 $62.29 2,681
2019-05-13 $64.19 $64.19 $63.27 $63.35 $61.27 4,945
2019-05-10 $65.51 $65.75 $64.66 $65.64 $63.49 2,361
2019-05-09 $65.52 $65.78 $64.81 $65.65 $63.50 3,689
2019-05-08 $66.48 $66.82 $66.26 $66.26 $64.09 3,484
2019-05-07 $67.40 $67.40 $66.43 $66.73 $64.54 3,374
2019-05-06 $67.16 $68.56 $67.00 $68.31 $66.07 10,492
2019-05-03 $66.94 $68.41 $66.94 $68.41 $66.17 1,658
2019-05-02 $66.32 $66.52 $66.31 $66.52 $64.34 1,116
2019-05-01 $67.62 $67.62 $66.55 $66.55 $64.37 7,961
2019-04-30 $67.83 $67.83 $67.32 $67.51 $65.30 5,129
2019-04-29 $67.46 $68.21 $67.46 $67.96 $65.73 4,492
2019-04-26 $66.60 $67.60 $66.60 $67.59 $65.37 18,818
2019-04-25 $67.20 $67.20 $66.38 $66.85 $64.66 3,117
2019-04-24 $67.57 $68.17 $67.57 $68.09 $65.86 5,337
2019-04-23 $67.07 $67.87 $67.07 $67.74 $65.52 3,123
2019-04-22 $67.60 $67.78 $66.58 $66.88 $64.69 5,146
2019-04-18 $67.67 $68.09 $67.67 $67.82 $65.60 2,364
2019-04-17 $68.40 $68.42 $67.86 $68.11 $65.88 1,218
2019-04-16 $67.72 $68.12 $67.26 $68.12 $65.89 5,282
2019-04-15 $68.05 $68.05 $67.24 $67.41 $65.20 15,134
2019-04-12 $67.88 $68.25 $67.64 $67.86 $65.64 3,050
2019-04-11 $67.41 $67.87 $67.41 $67.56 $65.35 6,065
2019-04-10 $66.76 $67.69 $66.76 $67.61 $65.39 20,241
2019-04-09 $67.27 $67.47 $66.63 $66.63 $64.45 6,523
2019-04-08 $67.39 $68.03 $67.39 $67.87 $65.64 6,543
2019-04-05 $67.57 $68.07 $67.56 $67.87 $65.64 9,524
2019-04-04 $67.09 $67.57 $67.09 $67.57 $65.35 3,020
2019-04-03 $66.98 $67.18 $66.37 $66.70 $64.51 4,786
2019-04-02 $66.75 $67.02 $66.05 $66.39 $64.21 9,765
2019-04-01 $66.00 $66.89 $66.00 $66.87 $64.68 10,405
2019-03-29 $66.14 $66.14 $65.31 $65.55 $63.40 19,064
2019-03-28 $65.17 $65.91 $65.17 $65.62 $63.47 14,773
2019-03-27 $64.54 $65.34 $64.54 $65.24 $63.10 5,108
2019-03-26 $64.61 $65.35 $64.46 $64.62 $62.50 4,025
2019-03-25 $63.71 $64.77 $63.60 $64.19 $62.09 14,380
2019-03-22 $66.11 $66.11 $64.05 $64.05 $61.95 42,196
2019-03-21 $65.20 $66.62 $65.20 $66.35 $64.17 35,654
2019-03-20 $65.49 $66.42 $64.91 $65.52 $63.37 9,126
2019-03-19 $66.72 $66.75 $65.96 $66.00 $63.83 6,480
2019-03-18 $65.94 $66.70 $65.94 $66.66 $64.47 6,075
2019-03-15 $65.95 $66.43 $65.91 $65.91 $63.56 2,523
2019-03-14 $66.28 $66.28 $66.09 $66.10 $63.74 6,622
2019-03-13 $66.64 $66.97 $66.42 $66.76 $64.38 5,010
2019-03-12 $66.85 $66.85 $66.39 $66.39 $64.02 4,847
2019-03-11 $65.59 $66.86 $65.59 $66.86 $64.47 7,600
2019-03-08 $65.39 $65.64 $65.38 $65.57 $63.23 9,984
2019-03-07 $67.00 $67.00 $66.01 $66.14 $63.78 4,155
2019-03-06 $68.21 $68.21 $67.14 $67.14 $64.74 4,424
2019-03-05 $69.20 $69.20 $68.60 $68.62 $66.17 4,158
2019-03-04 $69.85 $70.15 $69.00 $69.31 $66.84 7,289
2019-03-01 $69.79 $70.63 $69.58 $69.90 $67.41 4,868
2019-02-28 $70.00 $70.00 $69.40 $69.48 $67.00 3,537
2019-02-27 $70.03 $70.31 $70.02 $70.06 $67.56 4,510
2019-02-26 $70.69 $71.38 $70.51 $70.51 $67.99 13,328
2019-02-25 $71.73 $71.99 $70.97 $71.06 $68.53 5,866
2019-02-22 $71.09 $71.32 $70.76 $71.32 $68.77 4,799
2019-02-21 $71.40 $71.66 $70.61 $70.71 $68.19 7,360
2019-02-20 $70.79 $71.97 $70.79 $71.68 $69.12 11,718
2019-02-19 $70.32 $71.16 $70.32 $70.83 $68.30 4,556
2019-02-15 $69.54 $70.43 $69.54 $70.17 $67.67 6,625
2019-02-14 $68.52 $69.40 $68.34 $69.30 $66.83 7,573
2019-02-13 $68.84 $69.09 $68.50 $69.00 $66.54 19,258
2019-02-12 $67.64 $68.65 $67.64 $68.63 $66.18 4,284
2019-02-11 $66.41 $67.29 $66.05 $67.29 $64.89 11,777
2019-02-08 $66.58 $66.87 $66.00 $66.39 $64.02 24,799
2019-02-07 $68.06 $68.06 $66.44 $67.04 $64.65 66,205
2019-02-06 $68.29 $68.43 $68.24 $68.35 $65.91 7,546
2019-02-05 $68.45 $68.83 $68.08 $68.62 $66.17 14,519
2019-02-04 $67.28 $68.30 $67.03 $68.06 $65.63 21,419
2019-02-01 $67.25 $67.76 $67.20 $67.54 $65.13 58,040
2019-01-31 $66.81 $67.47 $66.81 $67.29 $64.89 20,087
2019-01-30 $66.32 $66.95 $66.01 $66.59 $64.21 3,768
2019-01-29 $66.19 $66.38 $65.89 $66.19 $63.83 9,134
2019-01-28 $65.94 $66.63 $65.61 $66.44 $64.07 28,589
2019-01-25 $66.38 $66.93 $66.16 $66.88 $64.49 18,588
2019-01-24 $65.05 $65.73 $65.05 $65.69 $63.35 7,143
2019-01-23 $65.48 $65.75 $64.70 $64.92 $62.60 13,029
2019-01-22 $65.92 $66.27 $65.10 $65.30 $62.97 47,947
2019-01-18 $66.21 $66.94 $66.11 $66.79 $64.41 13,770
2019-01-17 $65.03 $65.90 $65.03 $65.69 $63.35 5,579
2019-01-16 $64.43 $65.53 $64.43 $65.39 $63.06 12,926
2019-01-15 $64.69 $64.69 $64.01 $64.49 $62.19 55,917
2019-01-14 $64.01 $65.21 $64.01 $64.78 $62.47 28,475
2019-01-11 $64.10 $65.09 $64.10 $64.94 $62.62 34,428
2019-01-10 $63.88 $64.42 $63.52 $64.35 $62.05 21,675
2019-01-09 $63.92 $64.85 $63.61 $64.67 $62.36 31,266
2019-01-08 $63.47 $63.62 $62.87 $63.56 $61.29 29,313
2019-01-07 $60.96 $62.94 $60.90 $62.77 $60.53 18,956
2019-01-04 $59.00 $61.08 $59.00 $61.08 $58.90 13,655
2019-01-03 $59.10 $59.30 $57.69 $58.45 $56.36 32,459
2019-01-02 $56.68 $59.23 $56.07 $59.07 $56.96 49,497
2018-12-31 $57.61 $57.79 $56.47 $57.79 $55.73 60,214
2018-12-28 $57.37 $58.49 $56.87 $57.56 $55.51 382,152
2018-12-27 $56.44 $57.17 $55.28 $57.17 $55.13 44,519
2018-12-26 $55.44 $57.23 $54.39 $57.23 $55.19 91,271
2018-12-24 $55.45 $55.83 $54.55 $55.11 $53.14 46,100
2018-12-21 $57.00 $57.66 $55.84 $56.09 $53.87 28,957
2018-12-20 $58.07 $58.35 $57.00 $57.00 $54.74 32,221
2018-12-19 $59.65 $60.25 $58.34 $58.48 $56.16 8,017
2018-12-18 $60.32 $60.49 $59.32 $59.48 $57.12 18,546
2018-12-17 $60.75 $61.06 $59.23 $59.23 $56.88 116,551
2018-12-14 $61.08 $61.93 $60.63 $60.80 $58.39 53,816
2018-12-13 $62.60 $62.60 $61.57 $61.81 $59.36 28,609
2018-12-12 $63.12 $63.72 $62.65 $63.05 $60.55 9,694
2018-12-11 $63.31 $63.74 $62.09 $62.66 $60.18 18,526
2018-12-10 $63.42 $63.42 $62.08 $62.60 $60.12 15,197
2018-12-07 $64.57 $65.13 $63.02 $63.31 $60.80 32,822
2018-12-06 $64.36 $64.64 $63.44 $64.64 $62.08 14,128
2018-12-04 $68.24 $68.24 $65.20 $65.28 $62.69 7,766
2018-12-03 $68.79 $68.79 $67.60 $68.05 $65.35 4,774
2018-11-30 $67.04 $67.69 $67.04 $67.69 $65.01 28,118
2018-11-29 $67.42 $67.60 $66.91 $67.30 $64.63 20,032
2018-11-28 $66.82 $67.54 $65.51 $67.54 $64.86 2,338
2018-11-27 $66.54 $66.79 $66.29 $66.46 $63.83 3,691
2018-11-26 $66.83 $66.84 $66.60 $66.84 $64.19 3,537
2018-11-23 $66.32 $66.66 $66.32 $66.66 $64.02 1,522
2018-11-21 $65.88 $67.35 $65.88 $66.82 $64.17 12,553
2018-11-20 $66.36 $66.72 $65.75 $65.95 $63.34 5,160
2018-11-19 $68.39 $68.55 $67.25 $67.40 $64.73 9,675
2018-11-16 $68.19 $68.97 $68.19 $68.60 $65.88 17,358
2018-11-15 $67.88 $68.86 $67.44 $68.86 $66.13 37,850
2018-11-14 $69.85 $70.03 $68.25 $68.41 $65.70 7,115
2018-11-13 $69.81 $69.88 $68.98 $69.09 $66.35 4,568
2018-11-12 $70.08 $70.09 $69.37 $69.67 $66.91 4,673
2018-11-09 $71.06 $71.11 $69.77 $70.08 $67.30 5,451
2018-11-08 $71.46 $72.22 $71.46 $71.84 $68.99 8,149
2018-11-07 $71.58 $71.85 $70.94 $71.85 $69.00 2,670
2018-11-06 $71.39 $71.66 $71.23 $71.66 $68.82 11,316
2018-11-05 $71.75 $71.95 $71.16 $71.48 $68.65 2,326
2018-11-02 $71.04 $71.93 $70.91 $71.35 $68.52 24,403
2018-11-01 $69.85 $71.12 $69.85 $71.02 $68.21 17,405
2018-10-31 $70.18 $70.37 $69.71 $69.78 $67.01 5,870
2018-10-30 $68.80 $70.47 $68.80 $70.41 $67.62 6,420
2018-10-29 $69.15 $70.32 $69.13 $69.38 $66.63 2,008
2018-10-26 $68.46 $69.16 $67.46 $68.93 $66.20 2,452
2018-10-25 $68.19 $69.38 $68.00 $68.94 $66.21 8,078
2018-10-24 $69.81 $69.81 $68.16 $68.22 $65.52 2,968
2018-10-23 $69.57 $70.46 $68.81 $70.00 $67.23 13,565
2018-10-22 $70.26 $70.89 $70.20 $70.39 $67.60 24,687
2018-10-19 $71.45 $71.45 $70.17 $70.40 $67.61 4,151
2018-10-18 $72.49 $72.49 $70.88 $71.00 $68.19 5,229
2018-10-17 $72.56 $72.56 $72.04 $72.23 $69.37 5,986
2018-10-16 $71.37 $72.69 $71.37 $72.69 $69.81 3,627
2018-10-15 $70.70 $71.82 $70.70 $71.43 $68.60 12,283
2018-10-12 $72.29 $72.29 $70.19 $70.69 $67.89 15,970
2018-10-11 $71.58 $72.50 $71.03 $71.03 $68.22 5,720
2018-10-10 $73.72 $73.72 $72.03 $72.03 $69.18 3,461
2018-10-09 $73.72 $74.44 $73.72 $73.81 $70.88 7,407
2018-10-08 $73.95 $74.20 $73.67 $74.20 $71.26 3,929
2018-10-05 $74.42 $74.42 $73.57 $73.81 $70.88 3,943
2018-10-04 $75.19 $75.19 $74.29 $74.36 $71.41 7,488
2018-10-03 $74.51 $75.57 $74.51 $75.18 $72.20 8,128
2018-10-02 $75.48 $75.50 $74.26 $74.32 $71.37 57,298
2018-10-01 $77.41 $77.47 $75.37 $75.60 $72.60 265,734
2018-09-28 $76.74 $77.16 $76.74 $76.95 $73.90 3,334
2018-09-27 $77.23 $77.23 $76.74 $76.74 $73.70 2,148
2018-09-26 $76.85 $77.62 $76.85 $77.34 $74.28 6,102
2018-09-25 $77.10 $77.28 $76.96 $77.11 $74.05 8,143
2018-09-24 $77.90 $77.90 $76.81 $77.12 $74.06 6,629
2018-09-21 $78.49 $79.00 $78.49 $78.53 $75.07 2,909
2018-09-20 $78.63 $78.74 $78.53 $78.53 $75.07 2,259
2018-09-19 $78.77 $78.77 $77.93 $78.08 $74.64 4,792
2018-09-18 $78.88 $78.88 $78.51 $78.51 $75.05 6,982
2018-09-17 $79.21 $79.21 $78.25 $78.48 $75.02 15,699
2018-09-14 $79.19 $79.19 $78.58 $79.08 $75.59 4,471
2018-09-13 $78.72 $78.73 $78.68 $78.73 $75.26 3,810
2018-09-12 $78.60 $78.77 $78.12 $78.73 $75.26 4,921
2018-09-11 $78.90 $79.05 $78.51 $78.89 $75.41 3,620
2018-09-10 $79.06 $79.67 $78.88 $79.08 $75.59 10,933
2018-09-07 $79.07 $79.07 $78.69 $78.90 $75.42 2,255
2018-09-06 $79.83 $79.90 $79.16 $79.16 $75.67 6,911
2018-09-05 $80.04 $80.04 $79.61 $79.87 $76.35 11,226
2018-09-04 $80.11 $80.11 $79.26 $79.72 $76.20 153,936
2018-08-31 $79.59 $80.11 $79.54 $80.11 $76.58 4,853
2018-08-30 $80.13 $80.20 $79.54 $79.54 $76.03 9,652
2018-08-29 $80.71 $80.71 $79.42 $80.02 $76.49 4,983
2018-08-28 $80.27 $80.46 $79.91 $80.17 $76.63 5,905
2018-08-27 $81.41 $81.41 $80.11 $80.11 $76.58 3,491
2018-08-24 $81.27 $81.27 $80.53 $80.73 $77.17 5,115
2018-08-23 $81.66 $81.66 $80.53 $81.16 $77.58 6,041
2018-08-22 $81.38 $81.44 $81.28 $81.41 $77.82 6,586
2018-08-21 $80.38 $81.41 $80.38 $81.38 $77.79 4,055
2018-08-20 $79.99 $80.37 $79.98 $80.37 $76.82 6,642
2018-08-17 $78.61 $79.50 $78.61 $79.50 $75.99 3,098
2018-08-16 $78.96 $79.21 $78.77 $78.94 $75.46 3,155
2018-08-15 $79.30 $79.30 $78.18 $78.47 $75.01 4,159
2018-08-14 $79.11 $79.73 $78.86 $79.67 $76.16 6,893
2018-08-13 $78.62 $78.70 $78.20 $78.55 $75.09 8,579
2018-08-10 $79.00 $79.13 $78.15 $78.67 $75.20 4,406
2018-08-09 $78.52 $79.06 $78.52 $79.02 $75.53 10,784
2018-08-08 $78.38 $78.64 $78.27 $78.55 $75.09 10,949
2018-08-07 $78.50 $78.50 $78.31 $78.41 $74.95 4,856
2018-08-06 $77.86 $78.14 $77.50 $78.14 $74.69 7,512
2018-08-03 $77.33 $78.00 $77.09 $77.49 $74.08 5,898
2018-08-02 $77.46 $77.57 $77.40 $77.48 $74.06 1,937
2018-08-01 $77.45 $77.45 $76.79 $77.35 $73.94 10,949
2018-07-31 $77.30 $77.86 $77.25 $77.82 $74.39 9,111
2018-07-30 $76.90 $78.00 $76.90 $77.29 $73.88 10,246
2018-07-27 $78.86 $78.86 $76.90 $77.00 $73.60 3,143
2018-07-26 $78.41 $78.50 $77.85 $78.36 $74.90 5,970
2018-07-25 $77.27 $77.52 $76.88 $77.47 $74.05 6,718
2018-07-24 $78.80 $78.80 $77.52 $77.72 $74.29 2,746
2018-07-23 $78.95 $78.95 $77.97 $78.41 $74.95 8,391
2018-07-20 $79.12 $79.12 $78.49 $78.62 $75.15 9,012
2018-07-19 $78.56 $79.07 $78.20 $78.99 $75.51 14,277
2018-07-18 $77.84 $78.52 $77.84 $78.47 $75.01 2,506
2018-07-17 $78.06 $78.21 $77.84 $78.04 $74.60 15,222
2018-07-16 $78.40 $78.40 $77.29 $77.42 $74.01 2,364
2018-07-13 $77.60 $78.51 $77.60 $78.04 $74.60 8,312
2018-07-12 $77.96 $78.12 $77.42 $77.78 $74.35 8,954
2018-07-11 $78.86 $78.86 $78.25 $78.25 $74.80 4,666
2018-07-10 $79.82 $79.92 $78.94 $79.22 $75.73 7,790
2018-07-09 $79.40 $79.66 $79.40 $79.63 $76.12 16,687
2018-07-06 $79.00 $79.27 $78.87 $79.05 $75.56 6,051
2018-07-05 $78.36 $78.84 $77.66 $78.84 $75.36 10,372
2018-07-03 $78.20 $78.55 $78.00 $78.00 $74.56 51,736
2018-07-02 $77.09 $77.76 $76.66 $77.76 $74.33 83,078
2018-06-29 $78.48 $78.48 $77.33 $77.33 $73.92 3,659
2018-06-28 $77.80 $78.19 $77.54 $77.99 $74.55 6,075
2018-06-27 $79.82 $79.90 $78.28 $78.28 $74.83 5,081
2018-06-26 $79.57 $79.72 $79.00 $79.66 $76.15 2,229
2018-06-25 $80.17 $80.17 $78.81 $79.37 $75.87 8,676
2018-06-22 $80.93 $80.93 $79.86 $80.52 $76.97 27,360
2018-06-21 $80.57 $80.66 $80.32 $80.50 $76.95 5,376
2018-06-20 $80.52 $80.66 $79.76 $80.66 $77.10 4,258
2018-06-19 $79.46 $79.99 $79.01 $79.99 $76.46 3,754
2018-06-18 $79.00 $80.06 $79.00 $80.06 $76.53 5,319
2018-06-15 $78.66 $79.39 $78.66 $79.25 $75.75 3,135
2018-06-14 $78.81 $79.25 $78.81 $79.25 $75.49 1,690
2018-06-13 $80.10 $80.10 $79.32 $79.50 $75.72 4,064
2018-06-12 $80.52 $80.68 $79.82 $80.10 $76.30 7,624
2018-06-11 $80.31 $80.40 $80.11 $80.40 $76.58 9,899
2018-06-08 $79.49 $79.86 $79.38 $79.71 $75.92 9,525
2018-06-07 $79.43 $79.80 $79.11 $79.32 $75.55 7,246
2018-06-06 $79.28 $79.28 $78.66 $79.11 $75.35 9,933
2018-06-05 $77.75 $78.85 $77.74 $78.78 $75.04 4,155
2018-06-04 $78.32 $78.32 $77.36 $77.73 $74.04 7,203
2018-06-01 $76.85 $77.06 $76.72 $76.85 $73.20 19,595
2018-05-31 $77.03 $77.25 $76.50 $76.50 $72.87 3,572
2018-05-30 $76.29 $77.50 $76.29 $77.36 $73.69 4,804
2018-05-29 $75.90 $76.16 $75.49 $76.01 $72.40 1,139
2018-05-25 $76.09 $76.09 $75.87 $76.06 $72.45 1,706
2018-05-24 $75.61 $76.33 $75.61 $76.24 $72.62 1,269
2018-05-23 $75.41 $75.85 $75.33 $75.82 $72.22 2,413
2018-05-22 $76.46 $76.75 $75.78 $75.78 $72.18 8,505
2018-05-21 $76.03 $76.53 $76.03 $76.33 $72.71 2,901
2018-05-18 $75.73 $75.73 $75.47 $75.70 $72.11 2,705
2018-05-17 $75.76 $75.85 $75.65 $75.73 $72.13 6,301
2018-05-16 $73.56 $75.20 $73.56 $74.89 $71.33 1,695
2018-05-15 $73.81 $74.14 $73.76 $73.88 $70.37 3,903
2018-05-14 $74.15 $74.15 $73.61 $73.61 $70.11 1,562
2018-05-11 $73.94 $74.09 $73.71 $73.92 $70.41 6,485
2018-05-10 $73.10 $73.64 $73.10 $73.37 $69.89 2,727
2018-05-09 $72.99 $73.40 $72.86 $73.40 $69.91 3,043
2018-05-08 $72.44 $72.44 $72.10 $72.34 $68.90 2,510
2018-05-07 $72.41 $72.71 $72.38 $72.53 $69.09 6,369
2018-05-04 $71.08 $72.62 $71.08 $72.31 $68.88 4,753
2018-05-03 $71.68 $71.68 $70.54 $71.08 $67.70 1,050
2018-05-02 $70.97 $71.94 $70.94 $71.89 $68.48 7,935
2018-05-01 $71.12 $71.24 $70.38 $71.24 $67.86 2,806
2018-04-30 $72.07 $72.54 $71.51 $71.58 $68.18 5,010
2018-04-27 $72.50 $72.64 $72.13 $72.13 $68.70 4,828
2018-04-26 $72.20 $72.69 $72.20 $72.69 $69.24 4,318
2018-04-25 $71.86 $72.45 $71.86 $72.32 $68.89 3,111
2018-04-24 $72.57 $73.39 $72.13 $72.41 $68.97 6,708
2018-04-23 $72.19 $72.65 $72.10 $72.34 $68.90 5,546
2018-04-20 $72.92 $72.92 $72.34 $72.42 $68.98 5,112
2018-04-19 $74.00 $74.00 $73.06 $73.54 $70.05 2,775
2018-04-18 $74.48 $74.86 $74.43 $74.43 $70.90 5,319
2018-04-17 $73.67 $74.14 $73.67 $74.14 $70.62 7,912
2018-04-16 $72.44 $73.21 $72.44 $73.21 $69.73 4,119
2018-04-13 $72.84 $73.05 $72.27 $72.29 $68.86 9,564
2018-04-12 $72.86 $73.01 $72.70 $72.80 $69.34 4,913
2018-04-11 $72.11 $72.40 $72.11 $72.19 $68.76 2,584
2018-04-10 $71.17 $72.34 $71.17 $72.17 $68.74 5,444
2018-04-09 $71.00 $71.20 $70.40 $70.40 $67.06 4,000
2018-04-06 $72.08 $72.08 $70.35 $70.78 $67.42 4,218
2018-04-05 $71.42 $71.67 $70.99 $71.60 $68.20 8,639
2018-04-04 $68.80 $70.95 $68.80 $70.93 $67.56 12,206
2018-04-03 $68.64 $69.50 $68.43 $69.42 $66.12 35,132
2018-04-02 $69.87 $69.92 $67.71 $67.97 $64.74 84,650
2018-03-29 $70.13 $70.48 $70.06 $70.26 $66.92 4,840
2018-03-28 $70.20 $70.20 $69.37 $69.61 $66.30 3,332
2018-03-27 $70.82 $70.82 $69.25 $69.25 $65.96 43,702
2018-03-26 $69.38 $70.15 $69.38 $70.15 $66.82 2,405
2018-03-23 $70.23 $70.24 $69.34 $69.34 $66.05 1,647
2018-03-22 $71.39 $71.40 $70.39 $70.39 $67.05 5,370
2018-03-21 $71.93 $72.02 $71.73 $71.91 $68.50 15,363
2018-03-20 $71.68 $71.68 $70.67 $70.93 $67.56 9,632
2018-03-19 $72.00 $72.00 $70.66 $71.37 $67.98 4,022
2018-03-16 $71.24 $72.43 $71.24 $72.30 $68.87 9,524
2018-03-15 $72.20 $72.21 $71.55 $71.55 $67.87 5,797
2018-03-14 $72.92 $72.92 $71.80 $71.98 $68.28 4,173
2018-03-13 $72.85 $73.28 $72.55 $72.64 $68.90 4,827
2018-03-12 $72.62 $73.00 $72.36 $72.72 $68.98 8,090
2018-03-09 $72.02 $72.24 $71.75 $72.18 $68.47 7,114
2018-03-08 $72.33 $72.33 $71.27 $71.45 $67.77 4,910
2018-03-07 $70.97 $71.87 $70.97 $71.81 $68.12 3,734
2018-03-06 $71.05 $71.69 $70.78 $71.68 $67.99 6,364
2018-03-05 $69.89 $71.07 $69.89 $70.98 $67.33 13,787
2018-03-02 $68.89 $70.19 $68.73 $70.19 $66.58 4,814
2018-03-01 $69.63 $70.12 $68.83 $69.43 $65.86 11,626
2018-02-28 $70.81 $70.83 $69.55 $69.55 $65.97 6,615
2018-02-27 $72.50 $72.83 $70.97 $70.97 $67.32 2,931
2018-02-26 $71.58 $72.36 $71.16 $72.15 $68.44 5,582
2018-02-23 $71.01 $71.48 $70.76 $71.48 $67.80 2,799
2018-02-22 $71.00 $71.30 $70.73 $70.73 $67.09 2,451
2018-02-21 $70.42 $71.75 $70.42 $70.60 $66.97 8,376
2018-02-20 $71.21 $71.43 $70.28 $70.48 $66.85 18,527
2018-02-16 $71.20 $72.34 $71.20 $71.62 $67.94 15,507
2018-02-15 $71.44 $71.49 $70.89 $71.45 $67.77 4,172
2018-02-14 $68.88 $71.10 $68.88 $70.91 $67.26 4,386
2018-02-13 $68.64 $69.20 $68.64 $69.11 $65.55 15,012
2018-02-12 $68.86 $69.30 $68.27 $69.30 $65.74 10,530
2018-02-09 $68.81 $68.91 $66.96 $68.89 $65.35 13,229
2018-02-08 $69.88 $69.88 $68.13 $68.13 $64.63 6,565
2018-02-07 $69.48 $69.78 $69.31 $69.49 $65.92 6,173
2018-02-06 $66.57 $69.35 $66.57 $68.99 $65.44 35,018
2018-02-05 $70.16 $70.76 $68.11 $68.11 $64.61 19,373
2018-02-02 $72.62 $72.62 $70.83 $70.84 $67.20 24,170
2018-02-01 $72.68 $73.32 $72.33 $73.32 $69.55 12,569
2018-01-31 $73.54 $73.54 $72.55 $72.95 $69.20 13,296
2018-01-30 $74.69 $74.69 $74.00 $74.10 $70.29 7,297
2018-01-29 $75.39 $75.86 $75.16 $75.25 $71.38 32,504
2018-01-26 $75.67 $75.68 $75.18 $75.55 $71.66 14,053
2018-01-25 $76.06 $76.06 $74.99 $75.46 $71.58 7,818
2018-01-24 $76.26 $76.26 $75.60 $75.75 $71.85 4,017
2018-01-23 $76.16 $76.16 $75.41 $75.88 $71.98 12,108
2018-01-22 $75.66 $76.27 $75.66 $76.27 $72.35 11,048
2018-01-19 $74.77 $76.10 $74.77 $75.99 $72.08 8,643
2018-01-18 $75.32 $75.41 $74.77 $74.77 $70.92 28,556
2018-01-17 $75.11 $75.90 $75.11 $75.69 $71.80 10,369
2018-01-16 $76.38 $76.68 $74.64 $74.92 $71.07 20,924
2018-01-12 $75.68 $76.46 $75.68 $75.95 $72.04 28,004
2018-01-11 $73.81 $75.82 $73.81 $75.57 $71.68 7,122
2018-01-10 $73.34 $73.84 $73.32 $73.51 $69.73 6,829
2018-01-09 $73.92 $73.92 $73.18 $73.23 $69.46 13,697
2018-01-08 $73.65 $74.33 $73.19 $74.14 $70.33 21,648
2018-01-05 $73.99 $73.99 $73.35 $73.66 $69.87 25,105
2018-01-04 $73.87 $74.24 $73.31 $73.99 $70.18 45,597
2018-01-03 $74.19 $74.19 $73.49 $73.79 $69.99 77,035
2018-01-02 $73.26 $74.26 $73.26 $74.24 $70.42 191,331
2017-12-29 $73.98 $73.98 $73.12 $73.12 $69.36 58,147
2017-12-28 $73.50 $73.67 $73.34 $73.58 $69.79 10,256
2017-12-27 $73.93 $74.02 $73.33 $73.49 $69.71 5,811
2017-12-26 $73.48 $74.26 $73.48 $74.06 $70.25 7,582
2017-12-22 $74.09 $74.09 $73.41 $73.52 $69.74 4,326
2017-12-21 $73.66 $74.05 $73.66 $73.84 $70.04 8,630
2017-12-20 $73.52 $73.61 $73.28 $73.47 $69.69 3,058
2017-12-19 $73.74 $73.74 $73.27 $73.39 $69.61 3,801
2017-12-18 $73.70 $74.06 $73.44 $73.74 $69.95 5,539
2017-12-15 $71.83 $73.05 $71.83 $72.71 $68.97 9,013
2017-12-14 $72.70 $72.70 $71.35 $71.66 $67.85 19,992
2017-12-13 $72.91 $73.25 $72.77 $72.77 $68.90 4,149
2017-12-12 $72.82 $73.35 $72.62 $72.63 $68.77 5,374
2017-12-11 $72.93 $73.04 $72.77 $72.82 $68.95 8,333
2017-12-08 $73.50 $73.50 $72.89 $72.90 $69.02 6,453
2017-12-07 $72.59 $73.50 $72.59 $73.02 $69.14 8,806
2017-12-06 $72.84 $73.12 $72.63 $72.75 $68.88 10,399
2017-12-05 $73.60 $73.60 $73.16 $73.22 $69.33 8,140
2017-12-04 $74.31 $74.86 $73.54 $73.68 $69.76 14,333
2017-12-01 $74.20 $74.20 $72.02 $73.28 $69.38 13,465
2017-11-30 $74.65 $74.65 $73.90 $74.02 $70.08 19,959
2017-11-29 $73.52 $74.41 $73.52 $74.11 $70.17 31,301
2017-11-28 $72.16 $73.46 $71.80 $73.42 $69.52 10,761
2017-11-27 $72.43 $72.50 $71.87 $72.00 $68.17 5,779
2017-11-24 $72.56 $72.56 $72.18 $72.23 $68.39 857
2017-11-22 $72.66 $72.71 $72.45 $72.45 $68.60 5,615
2017-11-21 $71.99 $72.56 $71.90 $72.56 $68.70 14,083
2017-11-20 $70.72 $71.83 $70.72 $71.83 $68.01 80,320
2017-11-17 $70.23 $71.20 $70.23 $70.83 $67.06 46,648
2017-11-16 $69.25 $70.28 $69.25 $70.10 $66.37 66,432
2017-11-15 $68.66 $68.95 $68.61 $68.65 $65.00 6,632
2017-11-14 $69.01 $69.19 $68.84 $69.14 $65.46 7,364
2017-11-13 $68.71 $69.28 $68.71 $69.09 $65.42 12,899
2017-11-10 $69.57 $69.65 $69.24 $69.24 $65.56 5,258
2017-11-09 $68.55 $69.33 $68.55 $69.27 $65.59 15,492
2017-11-08 $68.68 $69.21 $68.13 $69.03 $65.36 13,157
2017-11-07 $69.82 $69.95 $68.47 $68.64 $64.99 38,947
2017-11-06 $69.82 $70.06 $69.63 $69.89 $66.17 7,904
2017-11-03 $69.81 $69.82 $69.60 $69.60 $65.90 3,775
2017-11-02 $70.11 $70.62 $70.02 $70.02 $66.30 828,278
2017-11-01 $71.13 $71.13 $69.65 $70.06 $66.33 9,704
2017-10-31 $70.42 $71.01 $70.42 $70.83 $67.06 8,884
2017-10-30 $70.69 $70.69 $69.52 $69.97 $66.25 5,752
2017-10-27 $70.50 $71.09 $70.43 $70.97 $67.20 9,590
2017-10-26 $70.64 $70.93 $70.45 $70.70 $66.94 3,444
2017-10-25 $70.23 $70.43 $69.39 $70.20 $66.47 6,488
2017-10-24 $70.47 $70.75 $70.40 $70.44 $66.69 6,637
2017-10-23 $70.29 $70.70 $70.12 $70.20 $66.47 9,042
2017-10-20 $70.08 $70.68 $70.08 $70.44 $66.69 12,237
2017-10-19 $69.57 $69.76 $69.13 $69.68 $65.97 6,579
2017-10-18 $69.82 $70.20 $69.75 $70.07 $66.34 7,616
2017-10-17 $69.88 $70.11 $69.61 $69.70 $65.99 6,337
2017-10-16 $69.83 $70.01 $69.59 $69.75 $66.04 16,856
2017-10-13 $70.00 $70.13 $69.76 $69.83 $66.12 35,924
2017-10-12 $69.97 $70.01 $69.50 $69.88 $66.16 10,034
2017-10-11 $70.44 $70.54 $69.87 $70.07 $66.34 14,719
2017-10-10 $70.31 $70.45 $70.09 $70.35 $66.61 10,042
2017-10-09 $70.79 $70.97 $69.94 $69.94 $66.22 42,563
2017-10-06 $70.85 $71.28 $70.67 $70.81 $67.04 239,594
2017-10-05 $70.94 $71.39 $70.94 $71.29 $67.50 13,663
2017-10-04 $71.21 $71.43 $70.70 $70.88 $67.11 29,635
2017-10-03 $71.12 $71.41 $70.84 $71.41 $67.61 131,739
2017-10-02 $70.46 $70.96 $69.99 $70.96 $67.19 63,430
2017-09-29 $70.05 $70.26 $69.86 $70.15 $66.42 55,813
2017-09-28 $70.11 $70.11 $69.28 $69.98 $66.26 25,278
2017-09-27 $68.83 $70.05 $68.37 $70.01 $66.29 29,264
2017-09-26 $68.13 $68.56 $68.13 $68.33 $64.70 92,545
2017-09-25 $67.37 $67.94 $67.25 $67.84 $64.23 766,977
2017-09-22 $66.74 $67.30 $66.74 $67.30 $63.72 10,039
2017-09-21 $66.84 $66.95 $66.69 $66.79 $63.24 12,224
2017-09-20 $66.56 $67.02 $66.55 $66.83 $63.28 5,548
2017-09-19 $66.59 $66.71 $66.35 $66.35 $62.82 6,550
2017-09-18 $66.08 $66.70 $66.08 $66.45 $62.92 12,671
2017-09-15 $65.17 $65.96 $65.14 $65.89 $62.39 3,518
2017-09-14 $65.54 $65.57 $65.44 $65.50 $61.81 1,181
2017-09-13 $65.15 $65.80 $65.15 $65.70 $62.00 7,611
2017-09-12 $64.79 $65.24 $64.79 $65.18 $61.51 7,118
2017-09-11 $64.39 $64.55 $64.20 $64.43 $60.80 12,082
2017-09-08 $63.69 $63.85 $63.65 $63.72 $60.13 4,661
2017-09-07 $64.00 $64.00 $63.43 $63.80 $60.21 6,316
2017-09-06 $63.44 $63.72 $63.32 $63.63 $60.05 2,067
2017-09-05 $64.07 $64.07 $62.90 $63.20 $59.64 7,256
2017-09-01 $63.33 $64.04 $63.33 $63.99 $60.39 5,511
2017-08-31 $62.92 $63.62 $62.90 $63.39 $59.82 28,519
2017-08-30 $62.15 $62.73 $62.15 $62.68 $59.15 6,955
2017-08-29 $61.73 $62.45 $61.68 $62.39 $58.88 22,554
2017-08-28 $62.26 $62.37 $62.02 $62.25 $58.75 6,486
2017-08-25 $61.78 $62.32 $61.78 $62.24 $58.74 7,887
2017-08-24 $61.44 $61.90 $61.44 $61.56 $58.09 6,640
2017-08-23 $60.92 $61.29 $60.92 $61.21 $57.76 6,562
2017-08-22 $60.70 $61.10 $60.70 $61.07 $57.63 8,476
2017-08-21 $60.60 $60.60 $60.28 $60.28 $56.89 11,622
2017-08-18 $60.56 $60.70 $60.09 $60.60 $57.19 10,985
2017-08-17 $61.55 $61.78 $60.66 $60.66 $57.25 10,297
2017-08-16 $61.99 $62.36 $61.73 $61.84 $58.36 12,980
2017-08-15 $62.59 $62.59 $61.83 $61.83 $58.35 9,577
2017-08-14 $62.29 $62.73 $62.29 $62.64 $59.11 15,714
2017-08-11 $62.15 $62.23 $61.46 $61.93 $58.44 14,668
2017-08-10 $62.52 $62.77 $62.09 $62.09 $58.59 17,099
2017-08-09 $63.48 $63.48 $62.56 $62.89 $59.35 22,624
2017-08-08 $63.83 $64.59 $63.64 $63.70 $60.11 20,987
2017-08-07 $64.19 $64.27 $63.72 $63.92 $60.32 25,973
2017-08-04 $63.59 $64.11 $63.59 $64.11 $60.50 9,257
2017-08-03 $64.20 $64.20 $63.35 $63.48 $59.91 4,889
2017-08-02 $64.75 $64.79 $63.70 $63.92 $60.32 14,987
2017-08-01 $65.00 $65.00 $64.35 $64.84 $61.19 36,368
2017-07-31 $65.21 $65.21 $64.53 $64.76 $61.11 12,141
2017-07-28 $65.03 $65.19 $64.72 $65.12 $61.45 11,846
2017-07-27 $65.49 $65.49 $64.80 $65.17 $61.50 17,646
2017-07-26 $66.29 $66.29 $65.56 $65.56 $61.87 12,082
2017-07-25 $65.77 $66.65 $65.77 $66.47 $62.73 6,846
2017-07-24 $65.70 $65.70 $65.18 $65.42 $61.74 17,980
2017-07-21 $66.46 $66.46 $65.61 $65.80 $62.10 16,209
2017-07-20 $66.75 $66.75 $66.32 $66.46 $62.72 13,290
2017-07-19 $65.87 $66.78 $65.87 $66.75 $62.99 23,355
2017-07-18 $65.96 $66.02 $65.50 $65.81 $62.11 34,902
2017-07-17 $65.46 $66.43 $65.44 $66.17 $62.44 68,884
2017-07-14 $65.56 $65.94 $65.53 $65.77 $62.07 5,420
2017-07-13 $65.19 $65.67 $65.05 $65.67 $61.97 8,253
2017-07-12 $65.52 $66.05 $65.19 $65.27 $61.60 9,767
2017-07-11 $64.94 $64.99 $64.52 $64.99 $61.33 6,904
2017-07-10 $65.01 $65.43 $64.61 $64.80 $61.15 17,391
2017-07-07 $65.18 $65.47 $64.88 $65.47 $61.78 10,794
2017-07-06 $65.84 $65.84 $64.87 $64.87 $61.22 14,380
2017-07-05 $66.90 $66.90 $65.72 $66.21 $62.48 5,130
2017-07-03 $66.45 $67.06 $66.45 $67.04 $63.27 3,180
2017-06-30 $66.42 $66.42 $65.91 $66.24 $62.51 7,145
2017-06-29 $66.83 $66.83 $65.65 $66.41 $62.67 8,294
2017-06-28 $65.68 $66.77 $65.68 $66.65 $62.90 9,147
2017-06-27 $65.95 $66.30 $65.48 $65.48 $61.79 94,076
2017-06-26 $65.39 $65.98 $65.33 $65.72 $62.02 8,217
2017-06-23 $64.51 $65.37 $64.51 $65.29 $61.61 7,531
2017-06-22 $63.92 $64.75 $63.92 $64.51 $60.88 4,849
2017-06-21 $64.58 $64.72 $63.90 $63.98 $60.38 7,188
2017-06-20 $65.01 $65.01 $64.50 $64.63 $60.99 7,540
2017-06-19 $65.55 $65.87 $65.28 $65.60 $61.91 5,566
2017-06-16 $65.63 $65.63 $64.77 $65.43 $61.75 6,090
2017-06-15 $66.13 $66.44 $65.99 $66.18 $62.27 6,983
2017-06-14 $66.81 $66.81 $66.12 $66.54 $62.61 4,839
2017-06-13 $66.85 $67.08 $66.84 $66.93 $62.97 2,194
2017-06-12 $66.64 $67.57 $66.58 $66.82 $62.87 16,348
2017-06-09 $65.94 $66.90 $65.76 $66.51 $62.58 14,251
2017-06-08 $64.50 $65.88 $64.50 $65.53 $61.66 8,363
2017-06-07 $64.53 $65.09 $64.42 $64.72 $60.89 78,306
2017-06-06 $64.70 $64.93 $64.25 $64.64 $60.82 8,294
2017-06-05 $65.39 $65.39 $65.00 $65.11 $61.26 7,223
2017-06-02 $65.60 $66.16 $65.25 $65.25 $61.39 13,734
2017-06-01 $64.18 $65.62 $64.18 $65.48 $61.61 19,337
2017-05-31 $64.38 $64.38 $63.17 $64.00 $60.22 18,086
2017-05-30 $64.43 $64.51 $64.08 $64.23 $60.43 57,505
2017-05-26 $64.41 $64.57 $64.13 $64.50 $60.69 519,616
2017-05-25 $64.96 $65.36 $64.39 $64.58 $60.76 16,835
2017-05-24 $64.96 $65.22 $64.41 $64.81 $60.98 11,627
2017-05-23 $64.94 $65.13 $64.56 $64.98 $61.14 16,696
2017-05-22 $64.76 $65.23 $64.69 $65.06 $61.21 10,217
2017-05-19 $64.32 $65.00 $64.32 $64.58 $60.76 17,905
2017-05-18 $64.15 $64.36 $63.76 $64.07 $60.28 16,046
2017-05-17 $65.20 $65.34 $64.15 $64.19 $60.39 32,969
2017-05-16 $66.11 $66.11 $65.50 $65.92 $62.02 9,865
2017-05-15 $65.88 $66.70 $65.88 $66.16 $62.25 11,583
2017-05-12 $66.47 $66.47 $65.89 $65.89 $61.99 7,861
2017-05-11 $67.32 $67.32 $66.27 $66.73 $62.78 14,098
2017-05-10 $67.25 $67.77 $67.16 $67.73 $63.73 7,698
2017-05-09 $66.78 $67.46 $66.78 $67.28 $63.30 7,048
2017-05-08 $66.79 $67.09 $66.49 $66.60 $62.66 13,507
2017-05-05 $66.60 $66.97 $66.36 $66.94 $62.98 19,910
2017-05-04 $67.30 $67.32 $66.18 $66.27 $62.35 13,078
2017-05-03 $67.66 $67.67 $67.04 $67.10 $63.13 6,804
2017-05-02 $68.14 $68.21 $67.63 $67.91 $63.89 12,248
2017-05-01 $68.50 $68.50 $67.88 $68.26 $64.22 21,793
2017-04-28 $69.29 $69.29 $67.96 $67.96 $63.94 14,588
2017-04-27 $69.70 $69.70 $68.83 $69.13 $65.04 8,006
2017-04-26 $68.63 $69.86 $68.63 $69.35 $65.25 7,474
2017-04-25 $68.48 $68.97 $68.48 $68.64 $64.58 17,125
2017-04-24 $67.96 $68.17 $67.73 $67.89 $63.88 9,244
2017-04-21 $67.34 $67.45 $66.93 $67.20 $63.23 15,088
2017-04-20 $66.63 $67.64 $66.63 $67.64 $63.64 7,960
2017-04-19 $66.18 $66.92 $66.18 $66.35 $62.43 6,286
2017-04-18 $65.79 $66.14 $65.38 $66.14 $62.23 9,518
2017-04-17 $65.75 $66.06 $65.39 $66.06 $62.15 23,010
2017-04-13 $66.35 $66.44 $65.39 $65.48 $61.61 12,472
2017-04-12 $67.54 $67.54 $66.36 $66.36 $62.44 12,564
2017-04-11 $66.84 $67.61 $66.78 $67.59 $63.59 46,148
2017-04-10 $66.39 $67.49 $66.31 $67.10 $63.13 18,137
2017-04-07 $66.50 $66.66 $66.18 $66.36 $62.44 7,430
2017-04-06 $65.95 $66.79 $65.89 $66.69 $62.75 10,953
2017-04-05 $67.12 $67.60 $65.59 $65.72 $61.83 8,194
2017-04-04 $66.90 $67.12 $66.28 $66.53 $62.60 21,631
2017-04-03 $68.64 $68.64 $67.02 $67.03 $63.07 24,874
2017-03-31 $68.23 $68.71 $67.98 $68.54 $64.49 8,973
2017-03-30 $67.78 $68.27 $67.78 $68.17 $64.14 19,127
2017-03-29 $67.13 $67.85 $67.12 $67.68 $63.68 7,591
2017-03-28 $66.54 $67.24 $66.24 $67.22 $63.25 17,494
2017-03-27 $65.49 $66.64 $65.34 $66.58 $62.64 17,294
2017-03-24 $67.03 $67.03 $66.13 $66.33 $62.41 26,978
2017-03-23 $65.72 $67.08 $65.72 $66.68 $62.74 58,973
2017-03-22 $65.97 $66.38 $65.35 $65.89 $61.99 37,071
2017-03-21 $68.35 $68.35 $66.21 $66.32 $62.39 46,031
2017-03-20 $69.07 $69.07 $68.07 $68.17 $64.14 14,231
2017-03-17 $68.91 $69.22 $68.49 $69.22 $65.13 9,071
2017-03-16 $69.23 $69.47 $69.10 $69.28 $65.00 8,260
2017-03-15 $67.84 $69.12 $67.84 $69.10 $64.83 11,065
2017-03-14 $67.72 $67.93 $66.97 $67.79 $63.60 56,417
2017-03-13 $68.28 $68.43 $67.89 $68.15 $63.94 23,117
2017-03-10 $68.34 $68.58 $67.99 $68.27 $64.05 13,542
2017-03-09 $68.37 $68.54 $67.59 $67.78 $63.59 22,830
2017-03-08 $68.68 $68.98 $68.37 $68.37 $64.14 14,163
2017-03-07 $69.40 $69.53 $68.56 $68.74 $64.49 34,723
2017-03-06 $70.28 $70.28 $69.36 $69.61 $65.31 19,222
2017-03-03 $71.61 $71.61 $70.46 $70.66 $66.29 15,277
2017-03-02 $71.65 $71.96 $71.11 $71.11 $66.71 11,263
2017-03-01 $71.90 $72.40 $71.90 $72.11 $67.65 14,268
2017-02-28 $71.91 $71.91 $70.58 $70.68 $66.31 70,395
2017-02-27 $71.40 $72.37 $71.20 $72.37 $67.90 14,307
2017-02-24 $70.90 $71.50 $70.70 $71.31 $66.90 8,334
2017-02-23 $72.30 $72.30 $71.14 $71.44 $67.02 14,287
2017-02-22 $72.50 $72.51 $72.01 $72.25 $67.78 9,520
2017-02-21 $72.19 $72.73 $72.19 $72.65 $68.16 22,154
2017-02-17 $71.62 $71.95 $71.38 $71.93 $67.48 19,664
2017-02-16 $72.57 $72.57 $71.61 $71.94 $67.49 16,653
2017-02-15 $71.82 $72.67 $71.81 $72.62 $68.13 26,829
2017-02-14 $71.45 $72.15 $71.37 $72.07 $67.61 14,350
2017-02-13 $72.26 $72.40 $71.45 $71.65 $67.22 21,150
2017-02-10 $71.37 $71.90 $71.34 $71.90 $67.45 29,468
2017-02-09 $69.92 $71.23 $69.92 $71.12 $66.72 17,849
2017-02-08 $69.64 $69.79 $69.00 $69.79 $65.48 35,573
2017-02-07 $70.47 $70.83 $69.73 $69.78 $65.47 21,891
2017-02-06 $71.20 $71.30 $70.13 $70.50 $66.14 25,474
2017-02-03 $70.88 $71.30 $70.42 $71.26 $66.85 24,150
2017-02-02 $70.95 $71.08 $70.40 $70.50 $66.14 44,312
2017-02-01 $71.20 $71.54 $70.53 $70.78 $66.40 22,757
2017-01-31 $70.25 $70.92 $69.81 $70.81 $66.43 41,371
2017-01-30 $71.29 $71.29 $70.00 $70.68 $66.31 33,855
2017-01-27 $72.49 $72.49 $71.52 $71.90 $67.45 20,053
2017-01-26 $73.52 $73.58 $72.35 $72.35 $67.88 21,627
2017-01-25 $72.85 $73.63 $72.85 $73.41 $68.87 47,573
2017-01-24 $71.88 $72.83 $71.69 $72.34 $67.86 24,390
2017-01-23 $71.58 $72.00 $70.91 $71.30 $66.89 24,707
2017-01-20 $71.82 $72.23 $71.41 $71.86 $67.42 6,330
2017-01-19 $72.88 $72.89 $71.39 $71.58 $67.15 18,668
2017-01-18 $72.71 $72.83 $72.22 $72.77 $68.27 76,494
2017-01-17 $72.86 $73.53 $72.51 $72.60 $68.11 162,820
2017-01-13 $73.21 $73.88 $73.21 $73.47 $68.93 30,414
2017-01-12 $73.72 $73.72 $72.25 $73.08 $68.56 21,311
2017-01-11 $73.44 $73.93 $73.12 $73.93 $69.36 18,699
2017-01-10 $72.31 $73.49 $72.31 $73.45 $68.91 52,286
2017-01-09 $72.85 $72.97 $72.32 $72.39 $67.91 32,938
2017-01-06 $74.00 $74.00 $73.21 $73.21 $68.68 28,866
2017-01-05 $75.79 $75.79 $73.57 $73.85 $69.28 132,472
2017-01-04 $74.60 $75.94 $74.60 $75.83 $71.14 43,926
2017-01-03 $73.78 $74.50 $73.33 $74.04 $69.46 59,445
2016-12-30 $74.04 $74.04 $72.98 $73.02 $68.51 23,736
2016-12-29 $74.02 $74.16 $73.39 $73.85 $69.28 16,339
2016-12-28 $74.58 $74.60 $73.41 $73.78 $69.22 13,115
2016-12-27 $74.21 $74.95 $74.21 $74.48 $69.88 22,141
2016-12-23 $74.09 $74.32 $73.91 $73.96 $69.39 20,881
2016-12-22 $75.25 $75.25 $73.82 $74.12 $69.54 28,513
2016-12-21 $75.80 $75.80 $75.31 $75.49 $70.82 32,446
2016-12-20 $74.65 $76.25 $74.65 $75.81 $71.12 51,863
2016-12-19 $74.21 $74.88 $74.21 $74.65 $70.03 23,240
2016-12-16 $75.39 $75.67 $73.96 $73.96 $69.39 17,358
2016-12-15 $74.68 $75.28 $74.00 $74.95 $70.29 15,811
2016-12-14 $75.00 $75.38 $74.11 $74.24 $69.63 73,923
2016-12-13 $76.09 $76.34 $74.45 $75.24 $70.56 104,679
2016-12-12 $77.23 $77.26 $75.37 $75.60 $70.90 177,551
2016-12-09 $76.94 $77.16 $76.32 $76.87 $72.10 43,012
2016-12-08 $75.84 $76.66 $75.20 $76.56 $71.80 142,324
2016-12-07 $74.37 $75.35 $73.95 $75.15 $70.48 28,324
2016-12-06 $73.29 $74.29 $72.71 $74.18 $69.57 38,450
2016-12-05 $72.17 $73.29 $72.17 $73.29 $68.73 53,192
2016-12-02 $71.43 $72.10 $71.34 $71.54 $67.09 35,096
2016-12-01 $71.30 $71.99 $71.19 $71.48 $67.04 40,405
2016-11-30 $71.49 $72.11 $71.00 $71.21 $66.79 40,068
2016-11-29 $71.13 $71.20 $70.45 $70.83 $66.42 36,726
2016-11-28 $72.38 $72.40 $71.01 $71.09 $66.67 58,155
2016-11-25 $72.44 $72.53 $72.19 $72.34 $67.84 20,020
2016-11-23 $71.35 $72.40 $71.35 $72.38 $67.88 16,762
2016-11-22 $70.50 $71.45 $70.50 $71.41 $66.98 27,191
2016-11-21 $69.68 $70.36 $69.62 $70.06 $65.71 32,798
2016-11-18 $69.69 $69.83 $69.44 $69.69 $65.36 13,954
2016-11-17 $69.82 $69.89 $69.27 $69.59 $65.27 43,441
2016-11-16 $69.33 $69.69 $69.26 $69.58 $65.26 8,554
2016-11-15 $69.58 $69.60 $68.77 $69.52 $65.20 26,192
2016-11-14 $68.66 $70.21 $68.65 $69.52 $65.20 64,167
2016-11-11 $66.14 $67.88 $65.93 $67.88 $63.66 16,543
2016-11-10 $64.90 $66.04 $64.39 $65.73 $61.65 42,515
2016-11-09 $60.25 $63.58 $60.25 $63.58 $59.63 21,786
2016-11-08 $60.43 $61.37 $60.15 $60.92 $57.13 5,325
2016-11-07 $60.58 $61.14 $60.44 $60.80 $57.02 17,525
2016-11-04 $58.92 $59.93 $58.75 $59.53 $55.83 10,473
2016-11-03 $59.31 $59.34 $58.85 $58.85 $55.19 23,541
2016-11-02 $59.58 $59.84 $59.05 $59.19 $55.51 8,151
2016-11-01 $60.39 $60.59 $59.35 $59.75 $56.04 14,002
2016-10-31 $60.41 $60.55 $59.95 $60.55 $56.79 9,337
2016-10-28 $61.00 $61.18 $60.31 $60.46 $56.70 16,128
2016-10-27 $61.71 $61.71 $60.83 $60.85 $57.07 27,188
2016-10-26 $61.69 $62.46 $61.59 $61.61 $57.78 4,987
2016-10-25 $62.70 $63.06 $62.02 $62.20 $58.33 3,738
2016-10-24 $62.89 $63.28 $62.55 $62.77 $58.87 7,557
2016-10-21 $62.14 $62.84 $62.14 $62.43 $58.55 526,574
2016-10-20 $62.53 $63.00 $62.52 $62.67 $58.78 5,741
2016-10-19 $62.02 $63.13 $62.02 $62.89 $58.98 9,494
2016-10-18 $62.13 $62.37 $62.04 $62.25 $58.38 2,736
2016-10-17 $61.88 $61.88 $61.68 $61.72 $57.88 2,296
2016-10-14 $62.25 $62.25 $61.80 $61.96 $58.11 2,320
2016-10-13 $62.22 $62.33 $61.58 $62.11 $58.25 8,122
2016-10-12 $62.72 $62.91 $62.63 $62.91 $59.00 3,801
2016-10-11 $63.44 $63.44 $62.58 $62.66 $58.76 5,218
2016-10-10 $63.09 $64.04 $63.09 $63.90 $59.93 8,038
2016-10-07 $63.56 $63.56 $62.84 $62.84 $58.94 1,830
2016-10-06 $63.50 $63.57 $62.93 $63.47 $59.53 3,943
2016-10-05 $63.00 $63.82 $63.00 $63.45 $59.51 15,510
2016-10-04 $63.10 $63.10 $62.24 $62.39 $58.51 5,265
2016-10-03 $62.73 $62.89 $62.35 $62.64 $58.75 2,882
2016-09-30 $62.15 $62.92 $61.94 $62.92 $59.01 5,216
2016-09-29 $61.88 $62.54 $61.63 $61.75 $57.91 4,458
2016-09-28 $61.00 $61.89 $60.78 $61.89 $58.04 6,086
2016-09-27 $60.95 $60.95 $60.43 $60.67 $56.90 3,989
2016-09-26 $61.11 $61.33 $60.73 $60.73 $56.96 5,476
2016-09-23 $62.00 $62.20 $61.40 $61.41 $57.59 4,287
2016-09-22 $61.31 $61.95 $61.31 $61.95 $58.10 19,194
2016-09-21 $59.96 $60.75 $59.83 $60.75 $56.98 26,879
2016-09-20 $59.84 $60.15 $59.62 $59.65 $55.94 3,025
2016-09-19 $60.04 $60.71 $59.91 $60.10 $56.37 90,114
2016-09-16 $59.58 $59.85 $59.58 $59.71 $56.00 11,425
2016-09-15 $59.27 $60.17 $59.27 $60.09 $56.26 3,331
2016-09-14 $59.15 $59.77 $59.15 $59.29 $55.50 1,607
2016-09-13 $60.48 $60.48 $59.22 $59.62 $55.81 18,072
2016-09-12 $60.25 $61.10 $60.00 $61.05 $57.15 11,803
2016-09-09 $62.11 $62.11 $60.82 $60.96 $57.06 7,211
2016-09-08 $62.60 $62.96 $62.55 $62.78 $58.77 5,141
2016-09-07 $61.99 $62.47 $61.99 $62.33 $58.35 2,734
2016-09-06 $62.22 $62.22 $61.61 $61.94 $57.98 10,147
2016-09-02 $61.81 $62.09 $61.64 $62.07 $58.10 9,001
2016-09-01 $61.31 $61.31 $60.54 $61.17 $57.26 6,226
2016-08-31 $61.73 $61.73 $61.03 $61.50 $57.57 3,589
2016-08-30 $62.00 $62.18 $61.88 $61.88 $57.93 3,639
2016-08-29 $61.73 $62.27 $61.60 $62.12 $58.15 7,375
2016-08-26 $62.12 $62.29 $61.28 $61.60 $57.66 4,932
2016-08-25 $61.72 $61.94 $61.64 $61.93 $57.97 3,061
2016-08-24 $62.41 $62.42 $61.85 $61.85 $57.90 5,412
2016-08-23 $62.46 $62.93 $62.46 $62.73 $58.73 10,413
2016-08-22 $61.70 $62.11 $61.64 $62.02 $58.06 11,368
2016-08-19 $62.01 $62.29 $61.82 $62.05 $58.08 6,112
2016-08-18 $61.93 $62.25 $61.93 $62.15 $58.18 12,427
2016-08-17 $61.54 $61.54 $61.27 $61.44 $57.51 2,433
2016-08-16 $62.22 $62.22 $61.62 $61.77 $57.82 7,328
2016-08-15 $61.24 $62.26 $61.24 $62.02 $58.06 4,776
2016-08-12 $61.25 $61.25 $60.54 $60.94 $57.04 4,527
2016-08-11 $61.16 $61.65 $61.16 $61.55 $57.62 2,508
2016-08-10 $61.48 $61.48 $60.81 $60.81 $56.92 1,436
2016-08-09 $61.58 $61.85 $61.39 $61.40 $57.48 9,206
2016-08-08 $61.89 $61.89 $61.44 $61.58 $57.64 2,619
2016-08-05 $60.11 $61.40 $60.11 $61.30 $57.38 4,667
2016-08-04 $60.25 $60.35 $59.72 $59.98 $56.15 3,348
2016-08-03 $58.96 $59.87 $58.96 $59.87 $56.05 14,359
2016-08-02 $60.17 $60.17 $59.11 $59.11 $55.33 2,835
2016-08-01 $60.80 $60.80 $60.13 $60.34 $56.49 8,813
2016-07-29 $60.19 $61.08 $60.19 $60.86 $56.97 9,968
2016-07-28 $61.16 $61.16 $60.29 $60.41 $56.55 1,977
2016-07-27 $61.20 $61.72 $60.93 $61.25 $57.33 7,000
2016-07-26 $60.64 $61.17 $60.64 $61.01 $57.11 10,319
2016-07-25 $60.49 $60.58 $60.27 $60.31 $56.46 5,352
2016-07-22 $60.48 $60.87 $60.28 $60.76 $56.87 18,047
2016-07-21 $60.99 $61.43 $60.53 $60.67 $56.79 4,784
2016-07-20 $60.95 $61.41 $60.95 $61.23 $57.32 8,730
2016-07-19 $61.65 $61.65 $60.84 $60.99 $57.09 2,121
2016-07-18 $61.35 $61.95 $61.11 $61.86 $57.91 3,723
2016-07-15 $61.50 $61.55 $61.33 $61.55 $57.62 4,212
2016-07-14 $61.74 $61.79 $61.33 $61.34 $57.42 8,141
2016-07-13 $61.79 $61.79 $60.74 $61.14 $57.23 8,383
2016-07-12 $60.95 $61.85 $60.75 $61.42 $57.50 23,119
2016-07-11 $59.49 $59.86 $59.49 $59.75 $55.93 12,994
2016-07-08 $57.60 $59.04 $57.60 $58.99 $55.22 13,247
2016-07-07 $57.02 $57.85 $56.52 $57.01 $53.37 11,728
2016-07-06 $56.23 $57.01 $55.94 $56.72 $53.10 5,671
2016-07-05 $57.51 $57.51 $55.85 $56.41 $52.81 5,193
2016-07-01 $57.10 $58.18 $57.10 $58.12 $54.41 22,990
2016-06-30 $55.94 $56.96 $55.49 $56.96 $53.32 20,206
2016-06-29 $55.10 $55.85 $55.04 $55.82 $52.25 20,186
2016-06-28 $54.38 $54.41 $53.92 $54.23 $50.77 8,991
2016-06-27 $55.85 $55.85 $53.30 $53.49 $50.07 30,650
2016-06-24 $56.48 $56.63 $56.00 $56.19 $52.60 20,503
2016-06-23 $57.97 $58.69 $57.97 $58.69 $54.94 3,638
2016-06-22 $57.80 $58.02 $57.19 $57.32 $53.66 3,785
2016-06-21 $58.05 $58.05 $57.07 $57.75 $54.06 3,376
2016-06-20 $58.17 $58.69 $58.10 $58.21 $54.49 9,799
2016-06-17 $57.41 $57.53 $57.03 $57.30 $53.64 5,119
2016-06-16 $56.15 $56.70 $55.85 $56.70 $52.99 6,561
2016-06-15 $57.61 $57.75 $56.85 $56.85 $53.13 20,520
2016-06-14 $56.63 $57.36 $56.22 $56.65 $52.94 12,568
2016-06-13 $57.49 $57.61 $56.86 $56.86 $53.14 2,257
2016-06-10 $58.32 $58.32 $57.59 $57.61 $53.84 7,033
2016-06-09 $59.40 $59.40 $58.63 $59.01 $55.15 26,678
2016-06-08 $59.47 $60.10 $59.47 $59.85 $55.93 8,678
2016-06-07 $58.87 $59.66 $58.87 $59.31 $55.43 4,775
2016-06-06 $57.20 $59.06 $57.20 $58.86 $55.01 12,375
2016-06-03 $57.33 $57.46 $56.89 $57.32 $53.57 4,330
2016-06-02 $57.03 $57.73 $57.03 $57.73 $53.95 4,045
2016-06-01 $56.86 $57.51 $56.49 $57.37 $53.62 4,700
2016-05-31 $56.98 $57.60 $56.98 $57.01 $53.28 23,569
2016-05-27 $56.44 $56.95 $56.44 $56.86 $53.14 7,750
2016-05-26 $57.38 $57.38 $56.40 $56.54 $52.84 7,991
2016-05-25 $56.50 $57.14 $56.50 $57.11 $53.37 7,323
2016-05-24 $55.37 $56.31 $55.31 $56.28 $52.59 12,259
2016-05-23 $55.48 $55.75 $55.17 $55.18 $51.57 9,366
2016-05-20 $54.34 $55.49 $54.34 $55.49 $51.86 16,343
2016-05-19 $54.32 $54.62 $53.89 $54.27 $50.72 11,722
2016-05-18 $54.93 $55.37 $54.57 $54.72 $51.14 7,000
2016-05-17 $55.54 $56.44 $54.77 $54.91 $51.32 5,756
2016-05-16 $55.40 $56.36 $55.40 $55.69 $52.05 11,449
2016-05-13 $55.94 $56.20 $55.16 $55.16 $51.55 51,389
2016-05-12 $56.77 $56.80 $55.80 $55.99 $52.33 5,978
2016-05-11 $57.05 $57.20 $56.45 $56.50 $52.80 2,458
2016-05-10 $57.02 $57.39 $56.60 $57.35 $53.60 69,757
2016-05-09 $57.42 $57.42 $56.23 $56.41 $52.72 10,014
2016-05-06 $56.05 $57.57 $56.05 $57.57 $53.80 16,343
2016-05-05 $57.67 $57.95 $56.62 $56.66 $52.95 15,363
2016-05-04 $58.33 $59.16 $57.83 $57.92 $54.13 122,779
2016-05-03 $59.90 $59.90 $58.17 $58.41 $54.59 11,855
2016-05-02 $60.55 $60.59 $59.79 $60.40 $56.45 13,161
2016-04-29 $60.67 $61.24 $59.96 $60.39 $56.44 9,050
2016-04-28 $61.86 $61.86 $60.59 $60.70 $56.73 9,296
2016-04-27 $61.20 $61.95 $61.20 $61.73 $57.69 5,822
2016-04-26 $59.67 $61.12 $59.67 $61.12 $57.12 15,657
2016-04-25 $60.32 $60.32 $59.07 $59.61 $55.71 147,138
2016-04-22 $59.76 $60.77 $59.76 $60.55 $56.59 14,088
2016-04-21 $60.34 $60.34 $59.48 $59.50 $55.61 6,274
2016-04-20 $60.19 $60.57 $59.98 $60.57 $56.61 12,230
2016-04-19 $59.06 $60.16 $59.06 $59.82 $55.91 31,336
2016-04-18 $58.31 $58.91 $58.31 $58.81 $54.96 3,860
2016-04-15 $57.92 $58.55 $57.92 $58.39 $54.57 5,075
2016-04-14 $58.67 $58.67 $57.94 $58.05 $54.25 93,798
2016-04-13 $56.87 $58.53 $56.87 $58.53 $54.70 4,134
2016-04-12 $55.79 $57.07 $55.79 $56.64 $52.93 59,910
2016-04-11 $56.07 $56.55 $55.68 $55.77 $52.12 4,577
2016-04-08 $55.60 $55.60 $55.00 $55.21 $51.60 22,800
2016-04-07 $55.24 $55.42 $54.48 $54.74 $51.16 6,187
2016-04-06 $55.38 $55.83 $54.85 $55.83 $52.18 8,096
2016-04-05 $55.93 $56.10 $55.22 $55.32 $51.70 7,552
2016-04-04 $57.46 $57.50 $56.19 $56.19 $52.51 22,373
2016-04-01 $56.85 $57.32 $56.61 $57.31 $53.56 10,099
2016-03-31 $57.59 $57.80 $57.33 $57.69 $53.91 13,037
2016-03-30 $57.78 $57.82 $57.04 $57.51 $53.75 24,846
2016-03-29 $55.94 $57.39 $55.64 $57.30 $53.55 9,047
2016-03-28 $56.42 $56.42 $55.51 $56.05 $52.38 11,342
2016-03-24 $54.99 $56.04 $54.81 $56.04 $52.37 13,743
2016-03-23 $57.09 $57.09 $55.40 $55.40 $51.78 8,610
2016-03-22 $57.48 $57.72 $57.26 $57.39 $53.64 7,018
2016-03-21 $57.75 $58.02 $57.38 $57.97 $54.18 5,858
2016-03-18 $57.58 $57.97 $57.30 $57.93 $54.14 8,445
2016-03-17 $55.61 $57.36 $55.61 $57.25 $53.41 5,010
2016-03-16 $55.29 $55.67 $54.90 $55.48 $51.76 5,872
2016-03-15 $55.34 $55.38 $54.54 $54.75 $51.08 21,513
2016-03-14 $56.26 $56.38 $55.51 $56.12 $52.35 8,947
2016-03-11 $55.55 $56.61 $55.55 $56.61 $52.81 65,186
2016-03-10 $55.66 $55.66 $54.44 $55.04 $51.35 5,508
2016-03-09 $55.71 $55.99 $55.31 $55.37 $51.66 7,890
2016-03-08 $57.27 $57.27 $55.42 $55.42 $51.70 20,238
2016-03-07 $55.88 $57.81 $55.88 $57.78 $53.90 15,512
2016-03-04 $55.17 $56.71 $55.08 $55.78 $52.04 10,857
2016-03-03 $53.83 $54.93 $53.83 $54.93 $51.25 18,969
2016-03-02 $52.40 $53.85 $52.40 $53.85 $50.23 23,267
2016-03-01 $52.30 $52.46 $51.62 $52.43 $48.91 9,847
2016-02-29 $51.18 $52.21 $51.18 $51.60 $48.14 84,939
2016-02-26 $50.89 $51.75 $50.65 $51.27 $47.83 15,319
2016-02-25 $50.44 $50.83 $50.07 $50.71 $47.31 7,903
2016-02-24 $49.15 $50.60 $48.97 $50.54 $47.15 11,221
2016-02-23 $50.38 $50.38 $49.78 $49.78 $46.44 8,963
2016-02-22 $50.35 $51.01 $50.35 $50.79 $47.38 11,221
2016-02-19 $49.46 $49.88 $49.25 $49.60 $46.27 13,632
2016-02-18 $50.27 $50.27 $49.41 $49.74 $46.41 5,936
2016-02-17 $49.55 $50.40 $49.55 $50.32 $46.94 13,452
2016-02-16 $48.33 $49.26 $48.11 $49.11 $45.82 16,996
2016-02-12 $47.15 $47.78 $46.98 $47.68 $44.48 33,006
2016-02-11 $46.62 $47.05 $45.88 $46.76 $43.62 44,413
2016-02-10 $48.09 $48.61 $47.45 $47.45 $44.27 7,403
2016-02-09 $47.56 $48.24 $47.11 $47.74 $44.54 39,037
2016-02-08 $48.11 $48.50 $47.36 $48.50 $45.25 25,139
2016-02-05 $49.11 $49.61 $48.73 $48.83 $45.55 18,436
2016-02-04 $48.00 $50.12 $48.00 $49.41 $46.10 12,254
2016-02-03 $48.11 $48.11 $46.55 $47.97 $44.75 252,784
2016-02-02 $48.62 $48.62 $47.60 $47.75 $44.55 19,718
2016-02-01 $49.33 $49.50 $48.63 $49.31 $46.00 16,443
2016-01-29 $47.67 $49.37 $47.67 $49.37 $46.06 10,136
2016-01-28 $47.94 $48.28 $47.37 $47.50 $44.31 8,917
2016-01-27 $47.56 $48.17 $47.00 $47.26 $44.09 8,513
2016-01-26 $46.26 $47.81 $46.26 $47.52 $44.34 16,877
2016-01-25 $47.36 $47.36 $45.97 $45.97 $42.89 30,223
2016-01-22 $47.41 $48.19 $46.97 $47.56 $44.37 23,896
2016-01-21 $45.79 $47.40 $45.79 $46.62 $43.49 8,517
2016-01-20 $44.74 $46.35 $43.61 $46.07 $42.98 27,433
2016-01-19 $47.20 $47.20 $45.01 $45.54 $42.49 27,747
2016-01-15 $46.40 $46.66 $45.30 $46.66 $43.53 20,453
2016-01-14 $46.60 $47.95 $46.13 $47.59 $44.40 25,363
2016-01-13 $48.09 $48.40 $46.16 $46.35 $43.24 16,056
2016-01-12 $48.60 $48.91 $46.94 $47.80 $44.59 65,275
2016-01-11 $49.06 $49.38 $47.84 $48.26 $45.02 27,910
2016-01-08 $49.98 $49.98 $49.11 $49.11 $45.82 37,770
2016-01-07 $51.32 $51.32 $50.33 $50.33 $46.95 8,339
2016-01-06 $52.75 $53.01 $52.11 $52.34 $48.83 5,616
2016-01-05 $54.46 $54.46 $53.31 $53.65 $50.05 23,415
2016-01-04 $54.04 $54.28 $53.36 $54.18 $50.54 12,818
2015-12-31 $55.09 $55.32 $54.82 $54.82 $51.14 10,037
2015-12-30 $55.79 $56.05 $55.21 $55.24 $51.53 11,062
2015-12-29 $56.22 $56.22 $55.32 $56.01 $52.25 8,024
2015-12-28 $56.49 $56.49 $55.33 $55.57 $51.84 6,221
2015-12-24 $56.76 $57.16 $56.75 $56.85 $53.04 4,704
2015-12-23 $56.24 $56.79 $56.24 $56.67 $52.87 8,369
2015-12-22 $54.61 $55.76 $54.33 $55.64 $51.91 22,870
2015-12-21 $54.09 $54.49 $54.02 $54.49 $50.83 9,489
2015-12-18 $54.35 $54.35 $53.74 $53.86 $50.25 48,375
2015-12-17 $55.56 $55.56 $54.69 $54.76 $51.00 5,299
2015-12-16 $54.98 $55.45 $54.74 $55.34 $51.54 7,701
2015-12-15 $54.41 $54.83 $54.41 $54.77 $51.01 7,394
2015-12-14 $54.62 $54.62 $53.81 $54.06 $50.35 9,184
2015-12-11 $55.28 $55.28 $54.46 $54.56 $50.81 6,020
2015-12-10 $55.80 $56.10 $55.80 $56.03 $52.18 4,077
2015-12-09 $56.44 $56.88 $55.74 $55.79 $51.96 7,765
2015-12-08 $56.47 $56.84 $56.20 $56.54 $52.66 9,699
2015-12-07 $58.03 $58.03 $56.70 $56.88 $52.97 13,524
2015-12-04 $57.90 $58.24 $57.71 $58.04 $54.05 16,929
2015-12-03 $59.03 $59.16 $57.93 $57.94 $53.96 4,024
2015-12-02 $59.20 $59.46 $58.63 $58.71 $54.68 4,908
2015-12-01 $59.08 $59.42 $59.00 $59.35 $55.28 4,592
2015-11-30 $59.19 $59.20 $59.00 $59.00 $54.95 3,468
2015-11-27 $59.00 $59.08 $58.95 $58.99 $54.94 1,421
2015-11-25 $58.69 $59.10 $58.61 $59.00 $54.95 3,988
2015-11-24 $57.87 $58.71 $57.87 $58.71 $54.68 4,908
2015-11-23 $57.76 $58.10 $57.76 $57.78 $53.81 2,881
2015-11-20 $57.84 $57.93 $57.68 $57.82 $53.85 6,695
2015-11-19 $57.56 $57.60 $57.14 $57.36 $53.42 2,925
2015-11-18 $57.33 $57.83 $57.23 $57.83 $53.86 4,393
2015-11-17 $57.32 $57.88 $57.05 $57.06 $53.14 22,980
2015-11-16 $56.84 $57.29 $56.58 $57.26 $53.33 6,793
2015-11-13 $56.48 $57.34 $56.48 $56.90 $52.99 6,248
2015-11-12 $58.05 $58.05 $57.07 $57.07 $53.15 4,413
2015-11-11 $59.34 $59.34 $58.38 $58.38 $54.37 3,163
2015-11-10 $59.39 $59.39 $59.11 $59.19 $55.12 2,324
2015-11-09 $59.92 $59.92 $58.95 $59.22 $55.15 6,727
2015-11-06 $59.27 $59.96 $58.80 $59.96 $55.84 6,820
2015-11-05 $59.12 $59.31 $58.86 $59.29 $55.22 11,608
2015-11-04 $59.65 $59.65 $58.99 $59.20 $55.13 10,548
2015-11-03 $59.02 $59.81 $59.02 $59.45 $55.37 12,103
2015-11-02 $57.78 $59.12 $57.78 $58.87 $54.82 11,167
2015-10-30 $57.89 $58.09 $57.62 $57.73 $53.76 20,309
2015-10-29 $58.25 $58.36 $57.84 $57.94 $53.96 4,384
2015-10-28 $57.07 $58.61 $57.07 $58.61 $54.58 5,997
2015-10-27 $57.67 $57.67 $56.71 $56.77 $52.87 3,417
2015-10-26 $58.65 $58.65 $57.90 $58.10 $54.11 5,515
2015-10-23 $58.53 $58.65 $58.00 $58.47 $54.45 6,390
2015-10-22 $57.95 $58.55 $57.79 $58.01 $54.03 16,858
2015-10-21 $58.70 $58.70 $57.71 $57.71 $53.75 9,855
2015-10-20 $58.09 $58.67 $58.05 $58.66 $54.63 14,217
2015-10-19 $57.97 $58.26 $57.76 $58.10 $54.11 6,889
2015-10-16 $58.76 $58.76 $58.00 $58.34 $54.33 4,957
2015-10-15 $57.57 $58.59 $57.18 $58.59 $54.57 8,513
2015-10-14 $58.12 $58.19 $57.40 $57.43 $53.49 6,852
2015-10-13 $58.01 $58.93 $57.86 $57.86 $53.89 6,043
2015-10-12 $58.54 $58.62 $58.17 $58.41 $54.40 8,003
2015-10-09 $58.50 $58.74 $58.36 $58.65 $54.62 8,044
2015-10-08 $57.35 $58.47 $57.35 $58.44 $54.43 15,605
2015-10-07 $56.86 $57.37 $56.33 $57.32 $53.38 24,372
2015-10-06 $56.26 $56.91 $56.12 $56.44 $52.56 16,957
2015-10-05 $54.50 $56.25 $54.50 $56.22 $52.36 14,321
2015-10-02 $52.75 $54.09 $52.47 $54.09 $50.37 46,261
2015-10-01 $53.78 $53.94 $52.71 $53.30 $49.64 132,113
2015-09-30 $53.55 $53.59 $53.35 $53.56 $49.88 3,997
2015-09-29 $53.38 $53.38 $52.93 $53.08 $49.43 11,123
2015-09-28 $54.53 $54.53 $53.34 $53.36 $49.69 12,369
2015-09-25 $55.34 $55.34 $54.71 $54.79 $51.02 7,180
2015-09-24 $54.51 $55.12 $54.29 $55.03 $51.25 7,975
2015-09-23 $55.40 $55.40 $54.76 $54.81 $51.05 5,415
2015-09-22 $55.38 $55.38 $55.08 $55.08 $51.30 2,472
2015-09-21 $56.13 $56.72 $56.13 $56.36 $52.49 24,806
2015-09-18 $56.45 $56.55 $55.78 $55.86 $52.02 5,814
2015-09-17 $57.26 $57.91 $57.26 $57.88 $53.79 5,271
2015-09-16 $56.34 $57.16 $56.34 $57.03 $53.00 11,195
2015-09-15 $55.65 $56.34 $55.65 $56.34 $52.36 10,063
2015-09-14 $56.01 $56.01 $55.44 $55.57 $51.64 51,383
2015-09-11 $55.78 $55.85 $55.39 $55.80 $51.86 4,790
2015-09-10 $56.06 $56.46 $56.06 $56.09 $52.12 3,920
2015-09-09 $57.37 $57.37 $56.18 $56.21 $52.24 3,383
2015-09-08 $57.03 $57.23 $56.73 $56.96 $52.93 7,991
2015-09-04 $56.19 $56.41 $56.11 $56.14 $52.17 13,105
2015-09-03 $57.34 $57.34 $56.68 $56.68 $52.67 15,784
2015-09-02 $56.34 $56.69 $55.97 $56.69 $52.68 17,158

Invesco S&P SmallCap 600 Pure Value ETF (RZV) News Headlines

Recent Invesco S&P SmallCap 600 Pure Value ETF (RZV) News
Similar Companies to Invesco S&P SmallCap 600 Pure Value ETF (RZV) 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.