Invesco S&P 500 GARP ETF (SPGP) Exchange: NYSE ARCA

Data as of April 25, 2024

$101.58 ($0.81) 0.80%

Invesco S&P 500 GARP ETF - Daily Information
Click for more stock information on Invesco S&P 500 GARP ETF.
Daily Information Data
Date April 25, 2024
Open $100.66
Previous Close $101.58
High $101.75
Low $100.50
Adjusted Open $100.66
Previous Adjusted Close $101.58
Adjusted High $101.75
Adjusted Low $100.50

About Invesco S&P 500 GARP ETF (SPGP)

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 designed to track the performance of approximately 75 growth stocks in the S&P 500® Index that exhibit quality characteristics and have attractive valuation. In selecting constituent securities for the Underlying Index, the Index Provider first identifies stocks that exhibit growth characteristics by calculating the growth score for each stock in the S&P 500® Index. A stock’s growth score is the average of its: (i) three-year earnings per share (“EPS”) growth, calculated as a company’s three-year EPS compound annual growth rate and (ii) three-year sales per share (“SPS”) growth, calculated as a company’s three-year SPS compound annual growth rate. After adjusting for outliers, the stocks are ranked by growth score and the top 150 stocks remain eligible for inclusion in the Underlying Index. The Index Provider then calculates a quality/value composite score for each of the remaining 150 stocks. A stock’s quality/value composite score is the average of its: (i) financial leverage ratio, calculated as a company’s latest total debt divided by its book value; (ii) return on equity, calculated as a company’s trailing 12-month EPS divided by its latest book value per share; and (iii) earnings-to-price ratio, calculated as a company’s trailing 12-month EPS divided by its price. In accordance with the Underlying Index methodology, the stocks are ranked by quality/value composite score and the top 75 stocks are included in the Underlying Index. The Underlying Index components are weighted by growth score and no security will have a weight below 0.05% or above 5%. Additionally, each sector will be subject to a maximum weight of 40%. As of June 30, 2020, the Underlying Index was comprised of 75 constituents with market capitalizations ranging from $1.6 trillion to $4.4 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 “diversified” under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund may become “non-diversified” solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Underlying Index. Should the Fund become “non-diversified,” it will no longer be required to meet certain diversification requirements under the 1940 Act. Shareholder approval will not be sought when the Fund crosses from diversified to non-diversified status under such circumstances. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.

Historical Stock Data for Invesco S&P 500 GARP ETF (SPGP)

Date Open High Low Close Adj.Close Volume
2024-04-23 $100.66 $101.75 $100.50 $101.58 $101.58 210,477
2024-04-22 $100.46 $101.42 $99.65 $100.77 $100.77 357,953
2024-04-19 $100.18 $100.91 $99.76 $100.07 $100.07 226,451
2024-04-18 $101.09 $101.14 $99.85 $100.03 $100.03 259,431
2024-04-17 $101.54 $101.87 $100.49 $100.57 $100.57 533,090
2024-04-16 $102.04 $102.04 $100.99 $101.52 $101.52 385,846
2024-04-15 $104.10 $104.25 $101.86 $102.24 $102.24 192,975
2024-04-12 $104.68 $105.00 $102.99 $103.36 $103.36 215,346
2024-04-11 $105.10 $105.40 $104.22 $105.23 $105.23 523,748
2024-04-10 $105.01 $105.36 $104.22 $104.82 $104.82 281,928
2024-04-09 $106.34 $106.56 $105.19 $106.29 $106.29 238,668
2024-04-08 $106.03 $106.25 $105.69 $105.80 $105.80 182,102
2024-04-05 $105.25 $106.14 $105.08 $105.89 $105.89 281,975
2024-04-04 $107.02 $107.06 $104.85 $105.10 $105.10 185,264
2024-04-03 $105.61 $106.50 $105.61 $106.35 $106.35 238,760
2024-04-02 $105.97 $105.98 $105.19 $105.86 $105.86 331,354
2024-04-01 $106.84 $106.89 $106.25 $106.72 $106.72 326,200
2024-03-28 $106.10 $106.76 $105.96 $106.49 $106.49 320,478
2024-03-27 $104.66 $105.84 $104.66 $105.84 $105.84 441,051
2024-03-26 $105.06 $105.30 $104.26 $104.28 $104.28 200,984
2024-03-25 $104.93 $105.48 $104.83 $104.87 $104.87 165,542
2024-03-22 $105.71 $105.72 $105.10 $105.15 $105.15 236,056
2024-03-21 $105.35 $105.91 $105.18 $105.64 $105.64 518,845
2024-03-20 $103.25 $104.76 $103.15 $104.64 $104.64 235,158
2024-03-19 $102.65 $103.45 $102.52 $103.45 $103.45 150,761
2024-03-18 $102.91 $103.20 $102.44 $102.81 $102.81 178,524
2024-03-15 $102.29 $103.13 $102.15 $102.73 $102.73 197,150
2024-03-14 $103.71 $103.83 $102.31 $102.95 $102.95 271,452
2024-03-13 $103.43 $104.04 $103.35 $103.61 $103.61 254,270
2024-03-12 $103.01 $103.29 $102.26 $103.18 $103.18 188,658
2024-03-11 $102.06 $102.67 $101.56 $102.66 $102.66 207,083
2024-03-08 $103.32 $103.50 $102.31 $102.34 $102.34 304,612
2024-03-07 $102.30 $103.45 $102.30 $103.10 $103.10 301,124
2024-03-06 $101.93 $102.25 $101.49 $101.84 $101.84 272,751
2024-03-05 $101.41 $101.79 $100.65 $101.05 $101.05 488,271
2024-03-04 $102.84 $102.92 $101.90 $101.98 $101.98 215,565
2024-03-01 $101.83 $102.75 $101.66 $102.71 $102.71 263,490
2024-02-29 $100.94 $101.49 $100.73 $101.34 $101.34 271,803
2024-02-28 $100.47 $100.89 $100.20 $100.52 $100.52 215,306
2024-02-27 $101.00 $101.12 $100.71 $100.80 $100.80 299,975
2024-02-26 $100.53 $101.07 $100.32 $100.67 $100.67 337,427
2024-02-23 $100.40 $100.70 $100.18 $100.41 $100.41 339,972
2024-02-22 $99.77 $100.68 $99.48 $100.39 $100.39 390,543
2024-02-21 $98.42 $99.17 $98.25 $99.17 $99.17 469,607
2024-02-20 $98.60 $98.62 $98.01 $98.32 $98.32 844,499
2024-02-16 $99.66 $100.05 $99.11 $99.18 $99.18 361,721
2024-02-15 $98.51 $99.79 $98.51 $99.59 $99.59 372,101
2024-02-14 $97.97 $98.24 $97.33 $98.15 $98.15 370,739
2024-02-13 $97.51 $97.91 $96.61 $97.27 $97.27 454,918
2024-02-12 $98.70 $99.70 $98.70 $99.20 $99.20 235,832
2024-02-09 $98.13 $98.54 $97.84 $98.43 $98.43 345,072
2024-02-08 $97.33 $98.07 $97.24 $97.95 $97.95 517,450
2024-02-07 $96.94 $97.33 $96.46 $97.08 $97.08 424,658
2024-02-06 $96.13 $96.44 $96.01 $96.22 $96.22 521,842
2024-02-05 $95.94 $96.29 $95.15 $95.89 $95.89 388,705
2024-02-02 $95.94 $96.64 $95.32 $96.25 $96.25 616,724
2024-02-01 $96.21 $96.46 $95.43 $96.24 $96.24 306,509
2024-01-31 $97.13 $97.14 $95.71 $95.72 $95.72 330,801
2024-01-30 $96.62 $97.67 $96.59 $97.52 $97.52 445,817
2024-01-29 $96.50 $97.08 $96.11 $97.08 $97.08 192,345
2024-01-26 $96.72 $96.92 $96.16 $96.56 $96.56 255,051
2024-01-25 $96.73 $96.89 $96.05 $96.77 $96.77 240,332
2024-01-24 $96.70 $96.80 $95.92 $96.03 $96.03 349,662
2024-01-23 $96.40 $96.66 $95.88 $96.26 $96.26 476,581
2024-01-22 $95.67 $96.48 $95.62 $96.30 $96.30 298,103
2024-01-19 $95.16 $95.73 $94.71 $95.62 $95.62 321,754
2024-01-18 $94.55 $94.94 $93.91 $94.87 $94.87 372,736
2024-01-17 $94.16 $94.60 $93.84 $94.23 $94.23 544,870
2024-01-16 $95.51 $95.51 $94.80 $95.06 $95.06 881,272
2024-01-12 $96.54 $96.69 $95.58 $95.92 $95.92 217,861
2024-01-11 $95.96 $96.06 $95.20 $95.88 $95.88 304,885
2024-01-10 $96.19 $96.19 $95.45 $95.91 $95.91 360,265
2024-01-09 $96.48 $96.48 $95.77 $96.10 $96.10 417,829
2024-01-08 $95.96 $96.91 $95.39 $96.91 $96.91 283,652
2024-01-05 $96.22 $96.86 $95.85 $96.22 $96.22 598,626
2024-01-04 $97.16 $97.42 $96.07 $96.15 $96.15 348,767
2024-01-03 $97.37 $97.88 $96.67 $97.36 $97.36 365,735
2024-01-02 $97.58 $98.41 $97.48 $97.89 $97.89 383,807
2023-12-29 $98.51 $98.69 $97.80 $98.04 $98.04 288,853
2023-12-28 $99.02 $99.11 $98.50 $98.55 $98.55 471,802
2023-12-27 $99.21 $99.27 $98.70 $99.05 $99.05 266,377
2023-12-26 $98.61 $99.38 $98.61 $99.14 $99.14 328,914
2023-12-22 $98.37 $98.68 $97.90 $98.27 $98.27 366,328
2023-12-21 $97.55 $97.92 $97.11 $97.90 $97.90 293,693
2023-12-20 $98.08 $98.65 $96.71 $96.76 $96.76 392,033
2023-12-19 $97.59 $98.42 $97.46 $98.42 $98.42 436,552
2023-12-18 $97.93 $97.97 $97.25 $97.29 $97.29 317,640
2023-12-15 $97.77 $97.92 $97.36 $97.56 $97.16 361,275
2023-12-14 $96.74 $98.06 $96.74 $97.91 $97.51 758,605
2023-12-13 $94.22 $95.90 $93.99 $95.84 $95.84 617,413
2023-12-12 $94.33 $94.33 $93.77 $94.12 $94.12 270,468
2023-12-11 $93.43 $94.49 $93.43 $94.44 $94.44 342,656
2023-12-08 $93.08 $93.80 $92.92 $93.40 $93.40 267,303
2023-12-07 $92.91 $93.15 $92.73 $93.06 $93.06 194,052
2023-12-06 $93.31 $93.69 $92.43 $92.45 $92.45 266,125
2023-12-05 $93.53 $93.58 $92.98 $93.08 $93.08 214,985
2023-12-04 $93.71 $94.39 $93.52 $93.87 $93.87 334,311
2023-12-01 $93.39 $94.80 $93.08 $94.33 $94.33 428,446
2023-11-30 $93.09 $93.42 $92.64 $93.42 $93.42 310,030
2023-11-29 $93.25 $93.49 $92.56 $92.71 $92.71 250,017
2023-11-28 $92.74 $93.29 $92.50 $92.67 $92.67 673,523
2023-11-27 $92.84 $92.97 $92.52 $92.81 $92.81 365,720
2023-11-24 $92.85 $93.44 $92.85 $93.24 $93.24 149,184
2023-11-22 $92.50 $93.09 $92.26 $92.99 $92.99 302,338
2023-11-21 $92.89 $92.92 $92.47 $92.78 $92.78 222,897
2023-11-20 $92.81 $93.41 $92.54 $93.21 $93.21 352,262
2023-11-17 $92.37 $92.84 $92.16 $92.67 $92.67 399,269
2023-11-16 $92.51 $92.73 $91.50 $92.03 $92.03 409,243
2023-11-15 $92.73 $93.69 $92.67 $92.80 $92.80 398,764
2023-11-14 $91.65 $92.87 $91.65 $92.57 $92.57 377,700
2023-11-13 $90.19 $90.46 $89.97 $90.29 $90.29 236,919
2023-11-10 $89.56 $90.43 $89.16 $90.38 $90.38 378,987
2023-11-09 $89.98 $89.99 $88.91 $88.94 $88.94 258,356
2023-11-08 $89.90 $90.37 $89.36 $89.52 $89.52 366,667
2023-11-07 $90.00 $90.18 $89.47 $89.99 $89.99 427,873
2023-11-06 $91.19 $91.27 $90.03 $90.47 $90.47 438,985
2023-11-03 $90.80 $91.61 $90.75 $91.08 $91.08 494,656
2023-11-02 $88.79 $90.23 $88.63 $90.18 $90.18 455,979
2023-11-01 $87.92 $88.52 $87.56 $88.27 $88.27 349,592
2023-10-31 $87.23 $87.76 $86.74 $87.68 $87.68 243,039
2023-10-30 $86.91 $87.23 $86.16 $86.95 $86.95 442,415
2023-10-27 $87.49 $87.49 $86.30 $86.55 $86.55 423,210
2023-10-26 $87.21 $87.83 $86.88 $87.21 $87.21 424,544
2023-10-25 $88.52 $88.52 $87.40 $87.65 $87.65 351,157
2023-10-24 $89.08 $89.38 $88.48 $88.77 $88.77 316,466
2023-10-23 $88.97 $89.36 $88.50 $88.63 $88.63 411,705
2023-10-20 $90.73 $90.73 $89.42 $89.45 $89.45 332,665
2023-10-19 $91.96 $92.03 $90.56 $90.79 $90.79 328,558
2023-10-18 $92.73 $92.73 $91.80 $92.01 $92.01 290,158
2023-10-17 $92.14 $93.35 $92.14 $93.04 $93.04 295,045
2023-10-16 $92.35 $92.88 $92.10 $92.63 $92.63 293,118
2023-10-13 $92.30 $92.41 $91.47 $91.72 $91.72 297,764
2023-10-12 $92.48 $92.48 $91.07 $91.58 $91.58 231,722
2023-10-11 $91.98 $92.18 $91.37 $92.14 $92.14 283,799
2023-10-10 $91.58 $92.57 $91.39 $91.93 $91.93 306,113
2023-10-09 $90.31 $91.56 $90.14 $91.35 $91.35 316,098
2023-10-06 $88.84 $90.59 $88.41 $90.00 $90.00 273,525
2023-10-05 $88.75 $89.13 $88.36 $88.88 $88.88 317,089
2023-10-04 $89.31 $89.31 $88.21 $89.03 $89.03 430,083
2023-10-03 $89.79 $90.29 $88.76 $89.35 $89.35 469,965
2023-10-02 $91.19 $91.19 $89.75 $90.38 $90.38 374,312
2023-09-29 $92.37 $92.38 $90.98 $91.24 $91.24 322,419
2023-09-28 $90.98 $92.09 $90.85 $91.83 $91.83 270,472
2023-09-27 $90.80 $91.44 $90.40 $90.98 $90.98 248,570
2023-09-26 $90.66 $90.96 $89.91 $90.09 $90.09 276,000
2023-09-25 $90.28 $91.29 $90.28 $91.29 $91.29 318,369
2023-09-22 $90.92 $91.23 $90.42 $90.49 $90.49 290,431
2023-09-21 $91.46 $91.62 $90.50 $90.50 $90.50 369,585
2023-09-20 $92.93 $93.39 $91.82 $91.82 $91.82 463,936
2023-09-19 $92.92 $93.18 $92.28 $92.83 $92.83 360,070
2023-09-18 $92.97 $93.31 $92.78 $92.90 $92.90 225,904
2023-09-15 $94.19 $94.19 $93.13 $93.31 $92.97 364,605
2023-09-14 $94.35 $94.78 $94.14 $94.65 $94.65 181,656
2023-09-13 $94.01 $94.14 $93.15 $93.52 $93.52 239,132
2023-09-12 $93.74 $94.29 $93.63 $93.82 $93.82 224,745
2023-09-11 $94.74 $94.94 $93.62 $93.76 $93.76 422,684
2023-09-08 $94.05 $94.59 $93.96 $94.16 $94.16 364,403
2023-09-07 $93.87 $94.14 $93.41 $93.95 $93.95 162,224
2023-09-06 $94.75 $95.25 $93.81 $94.40 $94.40 204,028
2023-09-05 $95.63 $95.72 $94.90 $94.95 $94.95 500,142
2023-09-01 $95.41 $95.71 $95.16 $95.55 $95.55 830,330
2023-08-31 $94.88 $94.95 $94.43 $94.43 $94.43 192,082
2023-08-30 $94.54 $94.89 $94.19 $94.74 $94.74 188,093
2023-08-29 $93.03 $94.39 $92.84 $94.34 $94.34 275,737
2023-08-28 $93.04 $93.50 $92.67 $93.01 $93.01 225,250
2023-08-25 $92.52 $92.85 $91.50 $92.43 $92.43 1,219,438
2023-08-24 $93.08 $93.25 $91.98 $92.01 $92.01 298,776
2023-08-23 $92.71 $93.22 $92.19 $93.09 $93.09 354,522
2023-08-22 $93.62 $93.62 $92.77 $92.83 $92.83 276,198
2023-08-21 $93.07 $93.48 $92.55 $93.29 $93.29 211,431
2023-08-18 $91.67 $92.83 $91.47 $92.76 $92.76 302,877
2023-08-17 $92.90 $93.38 $92.11 $92.21 $92.21 285,394
2023-08-16 $92.97 $93.64 $92.29 $92.29 $92.29 239,927
2023-08-15 $93.93 $93.95 $92.97 $93.12 $93.12 196,896
2023-08-14 $94.04 $94.57 $93.58 $94.57 $94.57 183,325
2023-08-11 $93.93 $94.62 $93.82 $94.27 $94.27 151,506
2023-08-10 $95.09 $95.72 $93.87 $94.25 $94.25 323,684
2023-08-09 $94.81 $95.32 $94.58 $94.70 $94.70 198,063
2023-08-08 $93.77 $94.59 $93.25 $94.50 $94.50 232,075
2023-08-07 $94.56 $94.92 $94.40 $94.86 $94.86 168,444
2023-08-04 $94.59 $95.33 $94.09 $94.20 $94.20 189,700
2023-08-03 $94.14 $94.85 $93.65 $94.32 $94.32 268,720
2023-08-02 $95.00 $95.23 $94.06 $94.31 $94.31 219,873
2023-08-01 $95.85 $96.13 $95.57 $96.01 $96.01 318,078
2023-07-31 $95.71 $96.18 $95.71 $96.18 $96.18 247,594
2023-07-28 $95.47 $95.63 $94.96 $95.58 $95.58 221,671
2023-07-27 $95.91 $96.16 $94.50 $94.79 $94.79 295,013
2023-07-26 $94.70 $95.41 $94.57 $95.07 $95.07 203,993
2023-07-25 $94.27 $95.47 $94.27 $95.07 $95.07 237,944
2023-07-24 $93.91 $94.52 $93.84 $94.21 $94.21 329,281
2023-07-21 $93.74 $93.92 $93.24 $93.73 $93.73 233,743
2023-07-20 $93.72 $93.76 $93.16 $93.29 $93.29 380,970
2023-07-19 $93.91 $94.26 $93.59 $93.84 $93.84 425,913
2023-07-18 $92.41 $93.93 $92.41 $93.66 $93.66 375,215
2023-07-17 $91.89 $92.81 $91.76 $92.49 $92.49 259,538
2023-07-14 $93.03 $93.03 $91.91 $92.09 $92.09 234,467
2023-07-13 $92.82 $93.25 $92.66 $93.02 $93.02 1,004,101
2023-07-12 $92.79 $92.97 $92.35 $92.49 $92.49 414,163
2023-07-11 $91.05 $92.08 $91.03 $91.93 $91.93 176,160
2023-07-10 $89.76 $90.84 $89.76 $90.84 $90.84 297,138
2023-07-07 $88.83 $90.66 $88.82 $89.86 $89.86 246,082
2023-07-06 $89.54 $89.54 $88.17 $89.00 $89.00 249,982
2023-07-05 $90.78 $90.78 $90.02 $90.27 $90.27 187,946
2023-07-03 $90.72 $91.17 $90.67 $91.05 $91.05 154,094
2023-06-30 $90.70 $91.13 $90.42 $90.78 $90.78 209,828
2023-06-29 $89.46 $90.14 $89.37 $90.14 $90.14 226,958
2023-06-28 $88.99 $89.46 $88.57 $89.39 $89.39 221,674
2023-06-27 $88.08 $89.32 $87.91 $89.20 $89.20 480,915
2023-06-26 $87.45 $88.36 $87.38 $87.94 $87.94 217,660
2023-06-23 $87.15 $87.58 $86.94 $87.32 $87.32 143,369
2023-06-22 $87.91 $88.04 $87.38 $87.92 $87.92 187,058
2023-06-21 $87.99 $88.88 $87.93 $88.33 $88.33 447,376
2023-06-20 $88.95 $88.95 $87.92 $88.26 $88.26 382,164
2023-06-16 $90.22 $90.36 $89.52 $89.53 $89.53 380,320
2023-06-15 $88.47 $90.03 $88.47 $89.83 $89.83 259,491
2023-06-14 $89.04 $89.21 $88.03 $88.70 $88.70 209,933
2023-06-13 $88.62 $89.25 $88.62 $89.14 $89.14 271,586
2023-06-12 $87.33 $88.32 $87.09 $88.21 $88.21 250,968
2023-06-09 $87.41 $87.76 $87.16 $87.22 $87.22 208,008
2023-06-08 $87.15 $87.49 $86.70 $87.31 $87.31 173,371
2023-06-07 $87.37 $87.82 $87.18 $87.25 $87.25 284,614
2023-06-06 $86.55 $87.44 $86.42 $87.22 $87.22 211,642
2023-06-05 $87.00 $87.11 $86.48 $86.64 $86.64 188,036
2023-06-02 $86.16 $87.14 $85.94 $86.99 $86.99 220,983
2023-06-01 $84.93 $85.81 $84.46 $85.57 $85.57 206,535
2023-05-31 $85.10 $85.29 $84.31 $84.80 $84.80 261,381
2023-05-30 $86.13 $86.15 $85.34 $85.68 $85.68 287,222
2023-05-26 $84.81 $85.89 $84.73 $85.79 $85.79 385,756
2023-05-25 $84.67 $84.97 $84.23 $84.71 $84.71 267,574
2023-05-24 $84.81 $84.81 $84.09 $84.30 $84.30 154,770
2023-05-23 $85.65 $85.86 $85.10 $85.18 $85.18 292,924
2023-05-22 $85.84 $86.33 $85.55 $86.00 $86.00 147,860
2023-05-19 $86.20 $86.33 $85.52 $85.77 $85.77 305,503
2023-05-18 $84.95 $86.17 $84.87 $86.05 $86.05 269,041
2023-05-17 $84.51 $85.27 $84.07 $85.09 $85.09 374,107
2023-05-16 $84.70 $84.85 $84.23 $84.24 $84.24 241,644
2023-05-15 $84.57 $85.07 $84.21 $85.07 $85.07 162,011
2023-05-12 $84.28 $84.49 $83.61 $84.19 $84.19 197,635
2023-05-11 $84.19 $84.21 $83.74 $84.13 $84.13 496,832
2023-05-10 $85.07 $85.07 $83.74 $84.45 $84.45 119,765
2023-05-09 $84.17 $84.65 $84.00 $84.35 $84.35 104,260
2023-05-08 $85.15 $85.15 $84.62 $84.83 $84.83 170,489
2023-05-05 $84.43 $85.33 $84.43 $85.02 $85.02 307,846
2023-05-04 $84.77 $84.82 $83.52 $83.57 $83.57 436,790
2023-05-03 $85.19 $86.36 $85.00 $85.07 $85.07 229,389
2023-05-02 $85.82 $85.82 $84.09 $84.95 $84.95 268,494
2023-05-01 $86.07 $86.44 $86.06 $86.19 $86.19 192,701
2023-04-28 $84.76 $86.10 $84.76 $86.06 $86.06 241,113
2023-04-27 $84.04 $84.99 $83.81 $84.92 $84.92 729,816
2023-04-26 $84.18 $84.18 $83.14 $83.26 $83.26 268,965
2023-04-25 $85.60 $85.60 $84.16 $84.19 $84.19 226,365
2023-04-24 $85.55 $86.01 $85.47 $85.99 $85.99 345,912
2023-04-21 $85.77 $85.77 $85.13 $85.57 $85.57 203,126
2023-04-20 $85.34 $86.13 $85.34 $85.69 $85.69 407,341
2023-04-19 $85.33 $85.74 $85.03 $85.67 $85.67 246,363
2023-04-18 $86.07 $86.07 $85.34 $85.67 $85.67 394,273
2023-04-17 $85.68 $85.71 $85.07 $85.69 $85.69 206,321
2023-04-14 $85.90 $86.49 $85.30 $85.77 $85.77 275,666
2023-04-13 $85.41 $86.22 $85.17 $86.01 $86.01 150,679
2023-04-12 $86.21 $86.21 $85.03 $85.11 $85.11 184,921
2023-04-11 $85.04 $85.93 $85.04 $85.61 $85.61 212,976
2023-04-10 $83.94 $85.05 $83.94 $85.03 $85.03 242,775
2023-04-06 $84.37 $84.65 $83.92 $84.46 $84.46 141,703
2023-04-05 $84.54 $84.59 $83.99 $84.44 $84.44 202,225
2023-04-04 $85.84 $85.84 $84.39 $84.70 $84.70 243,582
2023-04-03 $85.35 $85.65 $84.87 $85.58 $85.58 191,196
2023-03-31 $84.32 $85.33 $84.26 $85.30 $85.30 196,259
2023-03-30 $84.25 $84.34 $83.70 $84.09 $84.09 512,679
2023-03-29 $83.50 $83.76 $83.19 $83.70 $83.70 221,251
2023-03-28 $82.74 $82.94 $82.14 $82.60 $82.60 198,544
2023-03-27 $83.35 $83.42 $82.54 $82.86 $82.86 178,095
2023-03-24 $81.89 $82.76 $81.27 $82.76 $82.76 251,996
2023-03-23 $82.79 $83.68 $81.68 $82.33 $82.33 247,415
2023-03-22 $83.90 $84.37 $82.12 $82.18 $82.18 246,261
2023-03-21 $83.64 $84.07 $83.27 $83.80 $83.80 260,060
2023-03-20 $82.17 $82.83 $82.00 $82.70 $82.70 433,251
2023-03-17 $82.90 $83.05 $81.72 $82.00 $81.75 257,573
2023-03-16 $80.86 $83.29 $80.86 $83.12 $82.86 333,477
2023-03-15 $81.37 $81.51 $80.32 $81.51 $81.26 926,890
2023-03-14 $82.83 $83.17 $81.55 $82.66 $82.41 274,481
2023-03-13 $80.97 $82.58 $80.33 $81.44 $81.19 431,737
2023-03-10 $84.33 $84.72 $81.85 $82.44 $82.44 488,063
2023-03-09 $86.89 $87.17 $84.34 $84.58 $84.58 260,759
2023-03-08 $87.18 $87.49 $86.68 $87.18 $87.18 137,269
2023-03-07 $88.49 $88.53 $86.89 $87.02 $87.02 175,848
2023-03-06 $89.00 $89.23 $88.26 $88.44 $88.44 294,459
2023-03-03 $87.86 $89.04 $87.76 $88.87 $88.87 248,869
2023-03-02 $86.39 $87.90 $86.02 $87.68 $87.68 221,574
2023-03-01 $87.04 $87.31 $86.63 $86.95 $86.95 145,551
2023-02-28 $86.78 $87.68 $86.78 $86.97 $86.97 257,353
2023-02-27 $87.67 $87.81 $86.72 $86.92 $86.92 119,089
2023-02-24 $86.69 $86.96 $86.14 $86.80 $86.80 200,019
2023-02-23 $87.80 $87.98 $86.62 $87.75 $87.75 248,295
2023-02-22 $87.24 $87.65 $86.69 $87.11 $87.11 179,653
2023-02-21 $88.42 $88.43 $86.93 $86.93 $86.93 287,571
2023-02-17 $89.48 $89.48 $88.56 $89.18 $89.18 295,340
2023-02-16 $90.02 $90.95 $89.92 $89.92 $89.92 479,659
2023-02-15 $90.22 $91.23 $90.11 $91.21 $91.21 2,038,453
2023-02-14 $90.30 $91.33 $89.73 $90.80 $90.80 223,715
2023-02-13 $90.00 $90.80 $89.63 $90.79 $90.79 164,451
2023-02-10 $89.42 $89.81 $89.11 $89.75 $89.75 260,944
2023-02-09 $91.36 $91.42 $89.39 $89.70 $89.70 409,911
2023-02-08 $91.49 $91.49 $90.27 $90.44 $90.44 179,104
2023-02-07 $90.41 $92.13 $90.10 $91.89 $91.89 364,750
2023-02-06 $90.99 $91.02 $90.30 $90.51 $90.51 308,879
2023-02-03 $91.66 $92.54 $91.26 $91.51 $91.51 422,787
2023-02-02 $92.16 $93.30 $91.91 $92.77 $92.77 981,316
2023-02-01 $89.46 $91.81 $89.10 $91.26 $91.26 227,539
2023-01-31 $88.35 $89.78 $88.34 $89.78 $89.78 250,348
2023-01-30 $88.98 $89.27 $87.98 $88.08 $88.08 262,363
2023-01-27 $89.30 $90.06 $88.96 $89.57 $89.57 171,699
2023-01-26 $89.27 $89.54 $88.32 $89.54 $89.54 462,723
2023-01-25 $87.43 $88.57 $86.88 $88.49 $88.49 273,861
2023-01-24 $88.34 $88.49 $87.80 $88.18 $88.18 191,319
2023-01-23 $87.43 $88.83 $87.27 $88.60 $88.60 220,329
2023-01-20 $85.50 $87.09 $85.17 $87.06 $87.06 175,363
2023-01-19 $85.38 $85.55 $84.50 $85.02 $85.02 189,719
2023-01-18 $87.04 $87.79 $85.82 $85.83 $85.83 227,549
2023-01-17 $86.69 $87.06 $86.41 $86.63 $86.63 207,041
2023-01-13 $85.55 $86.70 $85.51 $86.59 $86.59 125,928
2023-01-12 $86.48 $86.63 $85.08 $86.30 $86.30 163,099
2023-01-11 $85.33 $86.14 $85.11 $86.14 $86.14 663,541
2023-01-10 $84.18 $85.01 $83.97 $85.00 $85.00 159,058
2023-01-09 $84.78 $85.53 $84.23 $84.30 $84.30 402,662
2023-01-06 $82.87 $84.40 $82.23 $84.25 $84.25 155,817
2023-01-05 $82.53 $82.54 $81.62 $82.11 $82.11 296,116
2023-01-04 $82.68 $83.47 $82.25 $83.06 $83.06 457,335
2023-01-03 $83.16 $83.23 $81.56 $82.08 $82.08 173,338
2022-12-30 $82.31 $82.60 $81.75 $82.60 $82.60 360,642
2022-12-29 $81.82 $83.19 $81.71 $82.96 $82.96 451,939
2022-12-28 $82.20 $82.75 $81.22 $81.27 $81.27 277,381
2022-12-27 $82.82 $82.82 $82.01 $82.31 $82.31 282,515
2022-12-23 $82.20 $82.76 $81.73 $82.76 $82.76 239,023
2022-12-22 $83.03 $83.03 $81.00 $82.46 $82.46 417,921
2022-12-21 $82.83 $83.66 $82.72 $83.60 $83.60 392,160
2022-12-20 $81.81 $82.43 $81.42 $82.12 $82.12 260,494
2022-12-19 $82.96 $82.96 $81.42 $81.89 $81.89 270,591
2022-12-16 $83.34 $83.46 $82.42 $82.99 $82.73 386,331
2022-12-15 $84.83 $84.83 $83.54 $83.93 $83.93 278,844
2022-12-14 $86.38 $86.92 $85.19 $85.69 $85.69 329,296
2022-12-13 $88.30 $88.40 $85.83 $86.36 $86.36 469,050
2022-12-12 $84.86 $85.75 $84.43 $85.69 $85.69 228,353
2022-12-09 $85.19 $85.47 $84.61 $84.65 $84.65 245,410
2022-12-08 $85.26 $85.74 $84.79 $85.34 $85.34 294,530
2022-12-07 $84.61 $85.37 $84.43 $84.77 $84.77 372,890
2022-12-06 $85.92 $85.94 $84.16 $84.81 $84.81 229,255
2022-12-05 $87.13 $87.13 $85.61 $86.01 $86.01 240,895
2022-12-02 $86.76 $87.80 $86.73 $87.61 $87.61 197,498
2022-12-01 $88.29 $88.39 $87.35 $87.71 $87.71 176,508
2022-11-30 $85.85 $87.98 $84.99 $87.98 $87.98 238,641
2022-11-29 $85.45 $85.96 $85.25 $85.75 $85.75 527,372
2022-11-28 $86.06 $86.46 $85.22 $85.40 $85.40 129,717
2022-11-25 $86.82 $86.86 $86.63 $86.81 $86.81 129,845
2022-11-23 $86.41 $87.03 $86.30 $86.82 $86.82 437,650
2022-11-22 $85.82 $86.40 $85.45 $86.34 $86.34 355,596
2022-11-21 $85.17 $85.27 $84.60 $85.13 $85.13 182,010
2022-11-18 $85.67 $85.67 $84.50 $85.38 $85.38 197,095
2022-11-17 $84.06 $84.92 $83.64 $84.85 $84.85 201,845
2022-11-16 $86.08 $86.08 $84.99 $85.14 $85.14 228,713
2022-11-15 $87.39 $87.46 $85.71 $86.62 $86.62 258,796
2022-11-14 $86.78 $87.30 $85.92 $85.92 $85.92 170,738
2022-11-11 $86.33 $87.29 $85.80 $87.00 $87.00 192,470
2022-11-10 $84.06 $86.00 $83.99 $85.88 $85.88 153,516
2022-11-09 $82.16 $82.52 $80.84 $80.95 $80.95 156,493
2022-11-08 $82.20 $83.33 $81.69 $82.54 $82.54 276,302
2022-11-07 $81.51 $82.02 $80.81 $81.97 $81.97 165,398
2022-11-04 $80.89 $81.51 $79.67 $80.99 $80.99 285,069
2022-11-03 $79.40 $80.20 $78.73 $79.67 $79.67 279,620
2022-11-02 $81.91 $82.99 $80.10 $80.10 $80.10 246,683
2022-11-01 $83.00 $83.01 $81.73 $82.26 $82.26 360,174
2022-10-31 $82.23 $82.51 $81.81 $81.94 $81.94 195,188
2022-10-28 $80.71 $82.59 $80.71 $82.50 $82.50 188,994
2022-10-27 $81.27 $81.57 $80.35 $80.57 $80.57 602,639
2022-10-26 $80.71 $81.86 $80.59 $80.83 $80.83 298,635
2022-10-25 $79.34 $80.97 $79.34 $80.92 $80.92 431,088
2022-10-24 $78.51 $79.50 $78.17 $79.31 $79.31 226,317
2022-10-21 $76.19 $78.17 $75.92 $78.14 $78.14 98,767
2022-10-20 $77.05 $78.12 $76.16 $76.40 $76.40 192,809
2022-10-19 $77.84 $78.09 $76.55 $77.08 $77.08 146,168
2022-10-18 $78.92 $79.19 $77.59 $78.37 $78.37 444,730
2022-10-17 $77.25 $77.70 $76.97 $77.31 $77.31 238,523
2022-10-14 $78.48 $78.48 $75.69 $75.79 $75.79 134,123
2022-10-13 $74.46 $78.21 $73.71 $77.82 $77.82 128,409
2022-10-12 $76.32 $76.51 $75.75 $75.91 $75.91 161,178
2022-10-11 $76.50 $77.50 $75.89 $76.26 $76.26 117,189
2022-10-10 $77.32 $77.40 $76.32 $76.84 $76.84 53,738
2022-10-07 $78.25 $78.25 $76.68 $77.10 $77.10 102,485
2022-10-06 $79.30 $79.94 $78.94 $79.09 $79.09 141,438
2022-10-05 $78.95 $80.14 $78.57 $79.63 $79.63 159,386
2022-10-04 $78.69 $79.91 $78.69 $79.89 $79.89 231,184
2022-10-03 $75.84 $77.79 $75.77 $77.40 $77.40 204,966
2022-09-30 $75.69 $76.59 $74.77 $74.83 $74.83 175,895
2022-09-29 $76.38 $76.38 $75.29 $75.85 $75.85 108,515
2022-09-28 $75.77 $77.52 $75.61 $77.15 $77.15 262,360
2022-09-27 $75.99 $76.33 $74.74 $75.31 $75.31 117,353
2022-09-26 $76.05 $76.64 $74.97 $75.11 $75.11 176,747
2022-09-23 $76.63 $76.70 $75.28 $76.37 $76.37 187,868
2022-09-22 $78.31 $78.38 $77.34 $77.47 $77.47 113,694
2022-09-21 $80.32 $80.85 $78.50 $78.50 $78.50 106,572
2022-09-20 $80.41 $80.41 $79.15 $79.77 $79.77 68,086
2022-09-19 $79.60 $81.19 $79.56 $81.15 $81.15 276,900
2022-09-16 $80.65 $80.76 $79.94 $80.66 $80.37 127,443
2022-09-15 $81.69 $82.58 $81.26 $81.59 $81.30 87,227
2022-09-14 $82.39 $82.39 $81.25 $81.97 $81.97 111,056
2022-09-13 $84.00 $84.02 $81.85 $82.05 $82.05 149,105
2022-09-12 $85.87 $86.27 $85.54 $85.95 $85.95 197,038
2022-09-09 $84.84 $85.70 $84.84 $85.51 $85.51 98,377
2022-09-08 $82.90 $84.31 $82.31 $84.26 $84.26 261,870
2022-09-07 $81.45 $83.28 $81.45 $83.15 $83.15 123,776
2022-09-06 $82.39 $82.39 $81.14 $81.53 $81.53 106,394
2022-09-02 $83.68 $84.06 $81.82 $82.16 $82.16 162,486
2022-09-01 $82.08 $82.73 $81.18 $82.68 $82.68 230,851
2022-08-31 $83.41 $83.57 $82.34 $82.51 $82.51 97,443
2022-08-30 $84.25 $84.25 $82.69 $83.10 $83.10 170,842
2022-08-29 $84.16 $84.74 $83.70 $83.93 $83.93 409,231
2022-08-26 $87.87 $87.87 $84.66 $84.70 $84.70 142,097
2022-08-25 $86.59 $87.72 $86.44 $87.67 $87.67 95,162
2022-08-24 $85.94 $86.56 $85.73 $86.23 $86.23 92,626
2022-08-23 $86.03 $86.72 $85.80 $85.89 $85.89 134,591
2022-08-22 $86.69 $86.74 $85.78 $85.95 $85.95 138,685
2022-08-19 $88.79 $88.79 $87.58 $87.80 $87.80 94,559
2022-08-18 $89.12 $89.46 $88.78 $89.25 $89.25 234,631
2022-08-17 $89.01 $89.43 $88.34 $88.88 $88.88 311,199
2022-08-16 $89.49 $90.31 $89.22 $89.86 $89.86 548,013
2022-08-15 $88.99 $89.59 $88.79 $89.52 $89.52 142,481
2022-08-12 $88.70 $89.51 $88.46 $89.43 $89.43 140,478
2022-08-11 $88.42 $89.10 $87.92 $88.12 $88.12 217,322
2022-08-10 $87.02 $87.91 $86.89 $87.73 $87.73 267,782
2022-08-09 $86.07 $86.07 $85.06 $85.37 $85.37 377,923
2022-08-08 $86.22 $86.94 $86.05 $86.15 $86.15 69,604
2022-08-05 $84.77 $85.85 $84.77 $85.77 $85.77 94,586
2022-08-04 $85.53 $85.82 $85.34 $85.60 $85.60 125,509
2022-08-03 $85.03 $85.78 $84.78 $85.46 $85.46 186,879
2022-08-02 $85.13 $85.56 $84.26 $84.41 $84.41 84,234
2022-08-01 $85.33 $85.78 $84.92 $85.45 $85.45 92,019
2022-07-29 $85.00 $86.08 $84.86 $85.86 $85.86 129,442
2022-07-28 $84.21 $84.89 $82.95 $84.86 $84.86 257,509
2022-07-27 $82.85 $84.44 $82.43 $84.07 $84.07 172,315
2022-07-26 $83.35 $83.35 $82.23 $82.42 $82.42 112,056
2022-07-25 $83.51 $83.75 $83.06 $83.54 $83.54 85,514
2022-07-22 $84.40 $84.53 $82.84 $83.33 $83.33 367,203
2022-07-21 $83.92 $84.43 $83.00 $84.43 $84.43 138,877
2022-07-20 $83.51 $84.28 $83.09 $84.17 $84.17 64,936
2022-07-19 $82.04 $83.67 $82.01 $83.56 $83.56 86,487
2022-07-18 $82.23 $82.45 $80.78 $81.01 $81.01 75,014
2022-07-15 $80.92 $81.55 $80.29 $81.55 $81.55 119,737
2022-07-14 $79.60 $79.91 $78.53 $79.81 $79.81 129,680
2022-07-13 $80.13 $81.07 $79.60 $80.59 $80.59 129,255
2022-07-12 $81.44 $81.99 $80.70 $81.09 $81.09 768,504
2022-07-11 $81.82 $82.01 $81.38 $81.47 $81.47 78,303
2022-07-08 $82.36 $82.69 $81.78 $82.28 $82.28 90,606
2022-07-07 $81.61 $82.58 $81.61 $82.42 $82.42 62,488
2022-07-06 $80.80 $81.46 $80.04 $80.90 $80.90 95,092
2022-07-05 $79.34 $80.61 $78.64 $80.61 $80.61 68,252
2022-07-01 $79.52 $80.52 $78.87 $80.36 $80.36 68,405
2022-06-30 $79.37 $80.44 $78.54 $79.60 $79.60 91,684
2022-06-29 $80.70 $80.70 $79.83 $80.21 $80.21 56,244
2022-06-28 $82.59 $83.10 $80.61 $80.68 $80.68 83,527
2022-06-27 $82.64 $82.68 $81.86 $82.13 $82.13 53,985
2022-06-24 $80.44 $82.30 $80.41 $82.26 $82.26 103,445
2022-06-23 $79.44 $79.77 $78.57 $79.64 $79.64 55,015
2022-06-22 $78.14 $79.60 $77.95 $78.93 $78.93 92,919
2022-06-21 $78.88 $79.37 $78.79 $79.07 $79.07 255,705
2022-06-17 $77.50 $78.26 $77.03 $77.76 $77.53 83,495
2022-06-16 $78.39 $78.39 $76.93 $77.45 $77.22 297,690
2022-06-15 $79.57 $80.59 $78.34 $79.57 $79.34 88,514
2022-06-14 $79.16 $79.40 $78.15 $78.70 $78.47 167,032
2022-06-13 $79.84 $80.02 $78.47 $78.75 $78.52 116,392
2022-06-10 $82.80 $82.80 $81.54 $81.59 $81.35 118,763
2022-06-09 $85.13 $85.55 $83.77 $83.82 $83.58 73,154
2022-06-08 $86.30 $86.39 $85.35 $85.48 $85.23 319,327
2022-06-07 $85.24 $86.82 $85.21 $86.71 $86.46 48,520
2022-06-06 $86.42 $86.57 $85.64 $85.80 $85.55 318,284
2022-06-03 $85.78 $86.04 $85.42 $85.60 $85.35 51,803
2022-06-02 $85.51 $86.55 $84.66 $86.50 $86.25 72,585
2022-06-01 $86.75 $86.75 $84.71 $85.29 $85.04 179,302
2022-05-31 $86.97 $86.97 $85.84 $86.32 $86.07 100,367
2022-05-27 $85.98 $87.45 $85.98 $87.40 $87.15 115,847
2022-05-26 $84.19 $85.81 $84.19 $85.43 $85.18 163,188
2022-05-25 $82.56 $84.00 $82.56 $83.62 $83.38 172,608
2022-05-24 $82.81 $83.18 $81.60 $82.85 $82.61 183,540
2022-05-23 $83.02 $83.57 $82.48 $83.35 $83.11 100,442
2022-05-20 $82.65 $82.81 $80.44 $82.23 $81.99 90,883
2022-05-19 $81.82 $82.95 $81.33 $82.06 $81.82 229,708
2022-05-18 $84.68 $84.68 $82.19 $82.44 $82.20 108,603
2022-05-17 $85.54 $86.00 $84.73 $85.95 $85.70 104,349
2022-05-16 $84.18 $84.96 $83.52 $84.28 $84.03 73,371
2022-05-13 $83.67 $84.61 $83.52 $84.33 $84.08 210,245
2022-05-12 $81.68 $83.09 $81.37 $82.74 $82.50 188,546
2022-05-11 $83.01 $84.35 $82.04 $82.08 $81.84 100,045
2022-05-10 $84.29 $84.40 $82.50 $83.36 $83.12 229,654
2022-05-09 $84.36 $84.71 $82.71 $83.16 $82.92 367,693
2022-05-06 $85.66 $86.04 $84.55 $85.37 $85.12 66,504
2022-05-05 $88.17 $88.17 $85.54 $86.27 $86.02 72,682
2022-05-04 $86.53 $89.17 $86.00 $88.94 $88.68 230,853
2022-05-03 $85.85 $87.03 $85.85 $86.55 $86.30 78,967
2022-05-02 $85.58 $86.20 $84.03 $85.83 $85.58 191,097
2022-04-29 $87.81 $88.15 $85.39 $85.51 $85.26 105,894
2022-04-28 $87.37 $88.45 $86.18 $88.05 $87.79 181,669
2022-04-27 $86.58 $87.34 $86.03 $86.26 $86.01 96,968
2022-04-26 $88.15 $88.15 $86.44 $86.49 $86.24 136,138
2022-04-25 $87.69 $88.71 $86.66 $88.66 $88.40 174,830
2022-04-22 $90.34 $90.34 $88.00 $88.06 $87.80 90,252
2022-04-21 $92.68 $92.86 $90.41 $90.59 $90.33 94,236
2022-04-20 $91.95 $92.52 $91.77 $92.00 $91.73 130,642
2022-04-19 $89.87 $91.45 $89.87 $91.27 $91.00 135,255
2022-04-18 $89.83 $90.21 $89.40 $89.76 $89.50 61,753
2022-04-14 $91.00 $91.40 $90.01 $90.04 $89.78 123,572
2022-04-13 $89.75 $90.98 $89.75 $90.92 $90.66 107,267
2022-04-12 $90.73 $91.47 $89.45 $89.75 $89.49 58,399
2022-04-11 $91.05 $91.16 $90.15 $90.23 $89.97 38,634
2022-04-08 $91.27 $91.88 $90.92 $91.34 $91.07 44,419
2022-04-07 $90.33 $91.55 $90.08 $91.16 $90.89 78,197
2022-04-06 $90.00 $90.51 $89.54 $90.29 $90.03 91,203
2022-04-05 $91.25 $91.72 $90.47 $90.71 $90.45 319,254
2022-04-04 $91.47 $91.61 $91.11 $91.56 $91.29 147,742
2022-04-01 $91.64 $91.64 $90.68 $91.37 $91.10 203,569
2022-03-31 $92.73 $92.73 $91.18 $91.24 $90.97 324,968
2022-03-30 $93.17 $93.30 $92.22 $92.56 $92.29 55,870
2022-03-29 $93.02 $93.41 $92.40 $93.20 $92.93 88,202
2022-03-28 $91.79 $92.20 $91.22 $92.17 $91.90 41,075
2022-03-25 $91.77 $91.92 $91.20 $91.85 $91.58 57,693
2022-03-24 $90.75 $91.55 $90.51 $91.52 $91.25 55,178
2022-03-23 $91.34 $91.34 $90.31 $90.33 $90.07 126,425
2022-03-22 $91.43 $92.09 $91.43 $91.87 $91.60 69,406
2022-03-21 $91.31 $91.79 $90.46 $91.05 $90.78 61,271
2022-03-18 $90.23 $91.63 $90.15 $91.47 $90.98 171,208
2022-03-17 $88.96 $90.51 $88.92 $90.49 $90.00 109,133
2022-03-16 $88.44 $89.20 $87.17 $89.19 $88.71 68,656
2022-03-15 $86.37 $87.78 $86.35 $87.63 $87.16 72,781
2022-03-14 $86.66 $87.15 $85.46 $85.72 $85.26 67,353
2022-03-11 $87.84 $88.01 $86.13 $86.13 $85.67 61,719
2022-03-10 $86.81 $87.45 $86.24 $87.28 $86.81 113,500
2022-03-09 $87.30 $88.22 $87.08 $87.75 $87.28 85,780
2022-03-08 $86.75 $87.92 $85.68 $85.68 $85.22 88,389
2022-03-07 $89.16 $89.16 $86.71 $86.78 $86.31 187,071
2022-03-04 $89.08 $89.65 $88.44 $89.50 $89.02 62,959
2022-03-03 $90.64 $90.64 $89.27 $89.91 $89.43 99,430
2022-03-02 $88.58 $90.38 $88.58 $89.94 $89.46 99,921
2022-03-01 $89.10 $89.65 $87.87 $88.28 $87.81 72,354
2022-02-28 $88.38 $89.70 $88.28 $89.40 $88.92 227,734
2022-02-25 $87.37 $89.47 $87.37 $89.36 $88.88 93,795
2022-02-24 $83.96 $87.20 $83.41 $87.04 $86.57 159,858
2022-02-23 $87.72 $87.90 $85.68 $85.74 $85.28 155,406
2022-02-22 $87.87 $88.53 $86.63 $87.22 $86.75 76,069
2022-02-18 $88.87 $89.06 $87.98 $88.36 $87.88 39,221
2022-02-17 $89.70 $89.82 $88.68 $88.71 $88.23 47,405
2022-02-16 $89.68 $90.56 $89.30 $90.37 $89.88 38,729
2022-02-15 $89.88 $90.12 $89.64 $90.07 $89.59 43,723
2022-02-14 $89.20 $89.46 $88.12 $88.76 $88.28 99,176
2022-02-11 $90.69 $91.07 $89.02 $89.32 $88.84 78,398
2022-02-10 $91.24 $92.30 $90.37 $90.66 $90.17 50,154
2022-02-09 $91.72 $92.51 $91.72 $92.34 $91.84 68,878
2022-02-08 $89.94 $91.06 $89.90 $90.83 $90.34 67,858
2022-02-07 $90.26 $90.50 $89.62 $89.74 $89.26 73,473
2022-02-04 $89.89 $90.66 $89.07 $89.95 $89.47 76,036
2022-02-03 $90.72 $91.22 $90.17 $90.20 $89.71 178,944
2022-02-02 $91.17 $92.16 $91.08 $91.98 $91.49 198,104
2022-02-01 $90.90 $91.08 $89.96 $90.86 $90.37 121,158
2022-01-31 $89.27 $90.61 $88.95 $90.60 $90.11 206,155
2022-01-28 $87.30 $89.26 $86.63 $89.26 $88.78 182,439
2022-01-27 $88.90 $89.28 $87.00 $87.46 $86.99 81,116
2022-01-26 $90.08 $90.52 $87.88 $88.38 $87.90 185,091
2022-01-25 $89.26 $89.96 $87.68 $88.87 $88.39 98,419
2022-01-24 $88.43 $90.65 $86.95 $90.52 $90.03 692,945
2022-01-21 $90.42 $91.31 $89.43 $89.50 $89.02 170,065
2022-01-20 $92.35 $93.35 $90.67 $90.76 $90.27 80,410
2022-01-19 $93.37 $93.53 $91.88 $91.88 $91.39 53,200
2022-01-18 $94.13 $94.13 $92.78 $92.86 $92.36 183,702
2022-01-14 $94.20 $94.72 $93.53 $94.71 $94.20 301,013
2022-01-13 $95.89 $95.89 $94.44 $94.52 $94.01 188,418
2022-01-12 $95.61 $95.89 $94.95 $95.32 $94.81 58,746
2022-01-11 $94.63 $95.51 $93.89 $95.46 $94.95 172,065
2022-01-10 $94.05 $94.61 $92.95 $94.58 $94.07 200,499
2022-01-07 $95.03 $95.09 $94.20 $94.34 $93.83 334,762
2022-01-06 $94.84 $95.57 $94.47 $94.98 $94.47 299,526
2022-01-05 $96.78 $96.95 $94.95 $95.03 $94.52 326,202
2022-01-04 $96.86 $97.10 $96.30 $96.68 $96.16 97,119
2022-01-03 $97.20 $97.25 $96.08 $96.69 $96.17 170,158
2021-12-31 $97.22 $97.44 $97.02 $97.03 $96.51 29,421
2021-12-30 $97.86 $97.90 $97.07 $97.20 $96.68 149,612
2021-12-29 $97.18 $97.76 $97.16 $97.61 $97.08 244,953
2021-12-28 $96.95 $97.31 $96.83 $96.96 $96.44 81,277
2021-12-27 $95.86 $96.95 $95.86 $96.95 $96.43 124,559
2021-12-23 $95.10 $95.74 $95.06 $95.46 $94.95 173,391
2021-12-22 $93.90 $94.72 $93.82 $94.72 $94.21 293,501
2021-12-21 $92.92 $93.90 $92.90 $93.90 $93.39 403,015
2021-12-20 $92.72 $92.72 $91.62 $92.35 $91.85 46,789
2021-12-17 $94.27 $94.68 $93.48 $93.66 $93.00 74,317
2021-12-16 $96.04 $96.04 $94.33 $94.65 $93.98 54,073
2021-12-15 $93.89 $95.81 $93.69 $95.75 $95.08 257,232
2021-12-14 $93.69 $94.24 $93.30 $93.76 $93.10 35,762
2021-12-13 $95.00 $95.00 $94.31 $94.44 $93.78 27,603
2021-12-10 $94.82 $94.88 $94.09 $94.88 $94.21 33,864
2021-12-09 $94.68 $94.68 $93.98 $93.98 $93.32 17,053
2021-12-08 $94.70 $94.84 $94.09 $94.79 $94.12 71,756
2021-12-07 $93.46 $94.54 $93.34 $94.24 $93.58 107,339
2021-12-06 $92.01 $92.63 $91.55 $92.29 $91.64 40,694
2021-12-03 $92.63 $92.63 $90.53 $91.40 $90.76 153,449
2021-12-02 $90.89 $92.41 $90.73 $92.02 $91.37 62,648
2021-12-01 $93.00 $93.25 $90.82 $90.83 $90.19 61,764
2021-11-30 $93.35 $93.66 $91.61 $91.77 $91.12 48,315
2021-11-29 $93.89 $94.19 $93.05 $93.80 $93.14 46,740
2021-11-26 $93.32 $93.86 $92.78 $92.93 $92.28 24,367
2021-11-24 $94.21 $94.49 $93.88 $94.49 $93.82 27,167
2021-11-23 $94.02 $94.32 $93.20 $94.30 $93.64 26,684
2021-11-22 $94.92 $95.24 $94.12 $94.16 $93.50 52,338
2021-11-19 $94.88 $95.26 $94.54 $94.54 $93.87 166,281
2021-11-18 $95.15 $95.15 $94.37 $94.83 $94.16 17,037
2021-11-17 $95.57 $95.57 $94.81 $94.86 $94.19 71,102
2021-11-16 $94.69 $95.88 $94.69 $95.54 $94.87 40,004
2021-11-15 $95.19 $95.19 $94.53 $94.65 $93.98 47,186
2021-11-12 $94.03 $94.86 $93.93 $94.73 $94.06 27,205
2021-11-11 $93.52 $93.65 $93.32 $93.58 $92.92 41,316
2021-11-10 $93.89 $93.99 $93.03 $93.19 $92.53 35,290
2021-11-09 $93.98 $94.33 $93.72 $94.04 $93.38 38,932
2021-11-08 $93.77 $94.05 $93.57 $93.96 $93.30 64,472
2021-11-05 $94.03 $94.25 $93.16 $93.57 $92.92 73,252
2021-11-04 $93.37 $94.01 $93.25 $93.87 $93.21 61,024
2021-11-03 $92.63 $93.24 $92.35 $93.22 $92.56 97,781
2021-11-02 $92.76 $92.79 $92.47 $92.59 $91.94 95,872
2021-11-01 $92.90 $93.09 $92.38 $92.76 $92.11 75,193
2021-10-29 $92.00 $92.92 $92.00 $92.85 $92.20 21,140
2021-10-28 $91.52 $92.37 $91.52 $92.37 $91.72 232,414
2021-10-27 $92.06 $92.09 $91.05 $91.11 $90.47 229,245
2021-10-26 $92.78 $92.78 $91.90 $91.90 $91.25 36,556
2021-10-25 $92.34 $92.82 $92.29 $92.50 $91.85 40,712
2021-10-22 $92.04 $92.51 $91.89 $92.27 $91.62 47,756
2021-10-21 $91.05 $91.93 $91.05 $91.92 $91.27 25,621
2021-10-20 $90.77 $91.34 $90.77 $91.25 $90.61 59,394
2021-10-19 $90.21 $90.54 $90.15 $90.50 $89.86 43,560
2021-10-18 $89.14 $89.84 $88.90 $89.83 $89.20 60,297
2021-10-15 $89.25 $89.61 $89.23 $89.34 $88.71 66,158
2021-10-14 $88.12 $88.83 $88.12 $88.80 $88.17 35,346
2021-10-13 $87.26 $87.50 $86.73 $87.32 $86.71 39,235
2021-10-12 $87.35 $87.63 $86.91 $87.07 $86.46 33,595
2021-10-11 $87.58 $88.25 $87.18 $87.19 $86.58 44,850
2021-10-08 $88.24 $88.24 $87.60 $87.75 $87.13 20,589
2021-10-07 $87.81 $88.68 $87.81 $87.96 $87.34 42,908
2021-10-06 $86.34 $87.08 $85.86 $87.08 $86.47 220,636
2021-10-05 $86.34 $87.41 $86.30 $86.91 $86.30 251,099
2021-10-04 $87.00 $87.23 $85.81 $86.15 $85.54 55,586
2021-10-01 $87.21 $87.77 $86.17 $87.39 $86.77 52,097
2021-09-30 $88.59 $88.79 $86.95 $86.99 $86.38 73,590
2021-09-29 $88.29 $88.70 $88.11 $88.16 $87.54 44,981
2021-09-28 $89.37 $89.44 $87.88 $87.99 $87.37 53,800
2021-09-27 $90.45 $90.45 $89.84 $90.09 $89.46 71,668
2021-09-24 $90.07 $90.66 $90.07 $90.58 $89.94 46,569
2021-09-23 $90.03 $90.95 $90.03 $90.54 $89.90 49,196
2021-09-22 $89.55 $90.00 $89.18 $89.59 $88.96 61,308
2021-09-21 $89.60 $89.70 $88.73 $89.05 $88.42 51,198
2021-09-20 $89.17 $89.61 $88.21 $89.10 $88.47 84,323
2021-09-17 $90.87 $91.07 $90.47 $90.55 $89.76 32,218
2021-09-16 $90.93 $91.27 $90.64 $91.00 $90.20 276,233
2021-09-15 $90.47 $91.23 $90.32 $91.06 $90.26 57,807
2021-09-14 $91.19 $91.28 $90.34 $90.43 $89.64 232,491
2021-09-13 $91.71 $91.71 $90.56 $90.97 $90.17 47,427
2021-09-10 $91.90 $91.95 $91.18 $91.19 $90.39 34,299
2021-09-09 $91.87 $92.17 $91.56 $91.56 $90.76 41,822
2021-09-08 $92.13 $92.22 $91.77 $92.02 $91.21 53,571
2021-09-07 $92.99 $92.99 $92.15 $92.17 $91.36 67,638
2021-09-03 $93.00 $93.38 $92.88 $93.21 $92.39 27,398
2021-09-02 $93.05 $93.26 $93.02 $93.09 $92.27 141,896
2021-09-01 $92.93 $92.93 $92.28 $92.64 $91.83 49,873
2021-08-31 $92.98 $92.98 $92.51 $92.60 $91.79 31,705
2021-08-30 $92.62 $93.18 $92.62 $92.92 $92.11 65,908
2021-08-27 $91.91 $92.67 $91.82 $92.59 $91.78 104,101
2021-08-26 $92.16 $92.16 $91.60 $91.66 $90.86 41,314
2021-08-25 $91.78 $92.29 $91.75 $92.13 $91.32 47,204
2021-08-24 $91.78 $91.92 $91.62 $91.78 $90.98 35,342
2021-08-23 $91.51 $91.86 $91.47 $91.58 $90.78 53,837
2021-08-20 $90.73 $91.38 $90.60 $91.26 $90.46 36,562
2021-08-19 $89.64 $90.83 $89.39 $90.52 $89.73 42,036
2021-08-18 $91.17 $91.53 $90.23 $90.23 $89.44 56,769
2021-08-17 $91.50 $91.56 $90.90 $91.47 $90.67 106,091
2021-08-16 $91.30 $91.99 $91.17 $91.99 $91.18 30,700
2021-08-13 $91.53 $91.89 $91.24 $91.48 $90.68 42,164
2021-08-12 $91.40 $91.40 $91.10 $91.32 $90.52 46,625
2021-08-11 $91.36 $91.41 $91.05 $91.39 $90.59 28,581
2021-08-10 $91.08 $91.33 $90.92 $91.00 $90.20 32,181
2021-08-09 $91.22 $91.25 $91.04 $91.07 $90.27 63,348
2021-08-06 $91.13 $91.29 $90.82 $91.14 $90.34 55,223
2021-08-05 $91.18 $91.18 $90.63 $90.94 $90.14 298,330
2021-08-04 $90.97 $91.47 $90.97 $91.16 $90.36 75,101
2021-08-03 $90.53 $91.32 $90.18 $91.32 $90.52 169,632
2021-08-02 $90.53 $90.80 $90.37 $90.37 $89.58 145,816
2021-07-30 $89.81 $90.37 $89.81 $90.24 $89.45 20,305
2021-07-29 $89.87 $90.40 $89.85 $90.20 $89.41 34,839
2021-07-28 $89.85 $89.85 $89.25 $89.54 $88.75 98,241
2021-07-27 $89.89 $89.89 $89.10 $89.66 $88.88 28,820
2021-07-26 $90.03 $90.18 $89.69 $89.88 $89.09 52,258
2021-07-23 $89.51 $90.05 $89.41 $90.05 $89.26 82,551
2021-07-22 $88.72 $88.95 $88.46 $88.95 $88.17 57,289
2021-07-21 $88.49 $88.74 $88.32 $88.74 $87.96 91,379
2021-07-20 $87.31 $88.37 $87.28 $88.16 $87.39 39,282
2021-07-19 $87.00 $87.05 $86.35 $86.83 $86.07 103,757
2021-07-16 $88.52 $88.52 $87.80 $87.83 $87.06 54,060
2021-07-15 $88.09 $88.28 $87.82 $88.22 $87.45 31,724
2021-07-14 $88.67 $88.87 $88.23 $88.28 $87.51 167,996
2021-07-13 $88.90 $88.90 $88.37 $88.37 $87.60 81,590
2021-07-12 $88.82 $88.93 $88.70 $88.89 $88.11 23,173
2021-07-09 $88.13 $88.69 $88.11 $88.68 $87.90 66,163
2021-07-08 $87.50 $88.02 $87.18 $87.71 $86.94 25,973
2021-07-07 $88.26 $88.63 $87.87 $88.54 $87.76 85,929
2021-07-06 $88.53 $88.53 $87.50 $88.06 $87.29 49,670
2021-07-02 $88.30 $88.56 $88.21 $88.52 $87.75 31,685
2021-07-01 $87.78 $88.22 $87.78 $88.13 $87.36 24,581
2021-06-30 $87.53 $87.79 $87.46 $87.64 $86.87 24,294
2021-06-29 $87.80 $87.98 $87.63 $87.78 $87.01 31,188
2021-06-28 $87.10 $87.58 $86.96 $87.52 $86.75 37,905
2021-06-25 $86.70 $86.91 $86.66 $86.91 $86.15 21,758
2021-06-24 $86.39 $86.53 $86.21 $86.47 $85.71 74,789
2021-06-23 $86.35 $86.35 $85.95 $85.95 $85.20 84,195
2021-06-22 $85.77 $86.29 $85.53 $86.20 $85.45 80,552
2021-06-21 $84.91 $85.77 $84.80 $85.67 $84.92 66,032
2021-06-18 $85.24 $85.24 $84.53 $84.58 $83.72 49,565
2021-06-17 $86.64 $86.82 $85.56 $85.90 $85.02 20,660
2021-06-16 $86.82 $86.98 $86.21 $86.71 $85.82 38,466
2021-06-15 $86.79 $87.07 $86.56 $86.89 $86.00 18,131
2021-06-14 $87.00 $87.00 $86.39 $86.82 $85.93 17,892
2021-06-11 $86.87 $87.02 $86.65 $87.02 $86.13 32,609
2021-06-10 $87.20 $87.29 $86.64 $86.67 $85.78 29,120
2021-06-09 $87.49 $87.52 $86.95 $87.00 $86.11 52,812
2021-06-08 $87.55 $87.58 $86.93 $87.47 $86.58 32,209
2021-06-07 $87.55 $87.66 $87.05 $87.39 $86.50 66,368
2021-06-04 $87.14 $87.43 $86.90 $87.34 $86.45 13,574
2021-06-03 $86.59 $86.85 $86.00 $86.68 $85.79 32,170
2021-06-02 $87.14 $87.14 $86.67 $86.92 $86.03 47,498
2021-06-01 $87.42 $87.78 $86.78 $86.88 $85.99 128,168
2021-05-28 $87.21 $87.35 $86.62 $86.93 $86.04 67,886
2021-05-27 $86.60 $86.89 $86.56 $86.82 $85.93 23,878
2021-05-26 $85.95 $86.34 $85.95 $86.24 $85.36 170,631
2021-05-25 $86.61 $86.90 $85.81 $85.85 $84.97 52,980
2021-05-24 $86.33 $86.56 $86.11 $86.24 $85.36 63,083
2021-05-21 $86.05 $86.66 $85.63 $85.80 $84.92 93,585
2021-05-20 $85.19 $85.94 $85.19 $85.67 $84.80 30,427
2021-05-19 $84.32 $84.96 $83.55 $84.96 $84.09 34,863
2021-05-18 $86.27 $86.38 $85.27 $85.31 $84.44 116,391
2021-05-17 $86.27 $86.55 $85.73 $86.20 $85.32 137,968
2021-05-14 $85.67 $86.68 $85.52 $86.54 $85.66 103,459
2021-05-13 $83.71 $85.52 $83.71 $85.10 $84.23 186,351
2021-05-12 $85.16 $85.59 $83.47 $83.61 $82.76 205,273
2021-05-11 $85.44 $86.19 $84.84 $85.76 $84.88 421,888
2021-05-10 $87.89 $87.92 $86.72 $86.72 $85.83 300,535
2021-05-07 $86.32 $87.47 $86.28 $87.36 $86.47 73,872
2021-05-06 $86.38 $86.45 $85.55 $86.44 $85.56 117,671
2021-05-05 $86.37 $86.42 $85.98 $86.07 $85.19 54,314
2021-05-04 $85.61 $85.85 $84.82 $85.85 $84.97 122,969
2021-05-03 $86.15 $86.15 $85.62 $85.74 $84.86 47,348
2021-04-30 $85.60 $85.71 $85.23 $85.39 $84.52 17,395
2021-04-29 $86.06 $86.42 $85.36 $86.08 $85.20 42,554
2021-04-28 $85.74 $85.77 $85.15 $85.25 $84.38 85,052
2021-04-27 $85.51 $85.51 $84.98 $85.40 $84.53 30,290
2021-04-26 $85.33 $85.44 $85.13 $85.23 $84.36 33,314
2021-04-23 $83.94 $85.20 $83.92 $84.93 $84.06 37,350
2021-04-22 $84.46 $84.51 $83.34 $83.58 $82.73 104,750
2021-04-21 $83.32 $84.41 $83.27 $84.39 $83.53 326,660
2021-04-20 $83.88 $83.92 $82.79 $83.17 $82.32 327,138
2021-04-19 $84.59 $84.69 $83.99 $84.33 $83.47 136,037
2021-04-16 $84.93 $84.95 $84.47 $84.75 $83.88 35,122
2021-04-15 $84.27 $84.39 $83.82 $84.31 $83.45 27,624
2021-04-14 $83.58 $84.22 $83.57 $83.65 $82.80 103,705
2021-04-13 $83.81 $83.81 $83.34 $83.64 $82.79 27,862
2021-04-12 $83.93 $84.14 $83.64 $83.86 $83.00 46,817
2021-04-09 $83.17 $83.88 $83.17 $83.84 $82.98 37,367
2021-04-08 $83.30 $83.30 $82.62 $83.06 $82.21 79,261
2021-04-07 $83.18 $83.18 $82.62 $82.88 $82.03 247,365
2021-04-06 $83.26 $83.35 $82.98 $83.03 $82.18 49,702
2021-04-05 $83.23 $83.40 $82.92 $83.31 $82.46 142,823
2021-04-01 $82.15 $82.42 $81.77 $82.42 $81.58 94,328
2021-03-31 $81.55 $81.89 $81.36 $81.46 $80.63 26,320
2021-03-30 $80.91 $81.40 $80.66 $81.14 $80.31 524,658
2021-03-29 $81.12 $81.35 $80.39 $80.84 $80.01 105,917
2021-03-26 $80.84 $81.50 $80.12 $81.50 $80.67 32,016
2021-03-25 $79.18 $80.80 $79.17 $80.62 $79.80 35,121
2021-03-24 $81.01 $81.42 $79.84 $79.84 $79.02 37,905
2021-03-23 $81.95 $81.95 $80.62 $80.84 $80.01 50,424
2021-03-22 $82.43 $82.62 $82.04 $82.34 $81.50 42,819
2021-03-19 $82.30 $82.98 $81.69 $82.41 $81.33 172,584
2021-03-18 $82.82 $83.78 $82.28 $82.43 $81.35 66,025
2021-03-17 $82.25 $83.20 $82.00 $83.15 $82.06 32,890
2021-03-16 $83.43 $83.43 $82.46 $82.65 $81.57 143,971
2021-03-15 $82.51 $83.35 $82.26 $83.30 $82.21 95,845
2021-03-12 $81.71 $82.45 $81.71 $82.43 $81.35 49,942
2021-03-11 $81.27 $82.16 $81.16 $81.85 $80.78 67,765
2021-03-10 $80.46 $81.15 $80.20 $80.76 $79.71 58,973
2021-03-09 $80.23 $80.61 $79.90 $79.90 $78.86 64,422
2021-03-08 $79.38 $80.68 $79.33 $79.58 $78.54 500,155
2021-03-05 $77.84 $79.42 $76.52 $79.24 $78.20 82,165
2021-03-04 $78.28 $78.68 $76.15 $77.15 $76.14 75,630
2021-03-03 $79.29 $79.65 $78.42 $78.42 $77.40 20,085
2021-03-02 $79.86 $79.87 $79.31 $79.31 $78.27 19,776
2021-03-01 $78.83 $80.11 $78.83 $79.76 $78.72 37,926
2021-02-26 $78.16 $78.60 $77.52 $77.86 $76.84 28,808
2021-02-25 $79.98 $80.14 $77.74 $77.88 $76.86 23,732
2021-02-24 $78.62 $80.16 $78.60 $80.13 $79.08 16,399
2021-02-23 $78.39 $79.04 $77.84 $78.87 $77.84 26,464
2021-02-22 $78.44 $79.31 $78.44 $78.87 $77.84 24,803
2021-02-19 $78.49 $79.04 $78.49 $78.91 $77.88 28,957
2021-02-18 $77.71 $78.33 $77.64 $78.22 $77.20 25,758
2021-02-17 $77.90 $78.38 $77.59 $78.33 $77.31 14,485
2021-02-16 $78.41 $78.71 $78.36 $78.36 $77.34 29,804
2021-02-12 $77.47 $78.21 $77.47 $78.21 $77.19 19,579
2021-02-11 $77.64 $77.81 $77.07 $77.70 $76.68 18,212
2021-02-10 $77.49 $77.79 $76.95 $77.44 $76.43 294,574
2021-02-09 $76.87 $77.35 $76.87 $77.28 $76.27 25,439
2021-02-08 $76.65 $77.04 $76.49 $77.04 $76.03 34,057
2021-02-05 $76.15 $76.53 $76.04 $76.14 $75.15 28,752
2021-02-04 $74.92 $75.72 $74.92 $75.72 $74.73 33,400
2021-02-03 $74.65 $74.65 $74.07 $74.42 $73.45 24,282
2021-02-02 $74.00 $74.85 $74.00 $74.57 $73.60 36,363
2021-02-01 $72.83 $73.55 $72.37 $73.54 $72.58 17,497
2021-01-29 $73.61 $73.61 $71.68 $72.02 $71.08 18,070
2021-01-28 $73.42 $74.24 $73.42 $73.73 $72.77 15,571
2021-01-27 $74.05 $74.16 $72.70 $72.91 $71.96 61,822
2021-01-26 $75.77 $75.77 $75.04 $75.08 $74.10 531,143
2021-01-25 $75.74 $75.87 $75.16 $75.59 $74.60 17,565
2021-01-22 $75.46 $75.78 $75.39 $75.66 $74.67 30,937
2021-01-21 $76.25 $76.25 $75.75 $75.93 $74.94 18,263
2021-01-20 $76.08 $76.08 $75.55 $75.97 $74.98 34,274
2021-01-19 $75.19 $75.64 $75.17 $75.50 $74.51 25,399
2021-01-15 $74.89 $75.08 $74.28 $74.85 $73.87 27,401
2021-01-14 $75.12 $75.65 $75.07 $75.27 $74.29 36,934
2021-01-13 $75.09 $75.09 $74.68 $74.73 $73.75 27,005
2021-01-12 $74.81 $75.20 $74.66 $75.09 $74.11 53,690
2021-01-11 $73.83 $74.82 $73.83 $74.54 $73.57 43,556
2021-01-08 $74.69 $74.73 $73.68 $74.52 $73.55 28,010
2021-01-07 $73.69 $74.51 $73.67 $74.36 $73.39 27,057
2021-01-06 $71.21 $73.43 $71.21 $72.97 $72.02 20,576
2021-01-05 $70.88 $71.50 $70.85 $71.36 $70.43 21,815
2021-01-04 $72.32 $72.73 $70.36 $71.03 $70.10 60,038
2020-12-31 $71.72 $72.12 $71.47 $72.05 $71.11 19,106
2020-12-30 $71.65 $71.90 $71.57 $71.65 $70.71 26,839
2020-12-29 $71.92 $71.92 $71.17 $71.29 $70.36 16,808
2020-12-28 $71.79 $72.21 $71.53 $71.53 $70.60 13,688
2020-12-24 $71.12 $71.35 $71.05 $71.35 $70.41 14,958
2020-12-23 $71.02 $71.48 $71.02 $71.05 $70.12 10,133
2020-12-22 $70.88 $71.02 $70.79 $70.84 $69.91 14,972
2020-12-21 $70.33 $71.05 $69.62 $70.87 $69.94 25,465
2020-12-18 $71.38 $71.61 $70.66 $71.22 $70.16 19,627
2020-12-17 $70.96 $71.27 $70.84 $71.23 $70.16 15,510
2020-12-16 $70.74 $70.84 $70.40 $70.67 $69.62 16,805
2020-12-15 $69.95 $70.56 $69.87 $70.46 $69.41 43,190
2020-12-14 $70.36 $70.57 $69.54 $69.54 $68.50 10,573
2020-12-11 $69.33 $69.65 $68.96 $69.51 $68.47 23,190
2020-12-10 $69.41 $69.97 $69.41 $69.89 $68.85 38,406
2020-12-09 $70.58 $70.66 $69.66 $69.93 $68.89 19,380
2020-12-08 $70.26 $70.52 $70.15 $70.41 $69.36 403,690
2020-12-07 $70.36 $70.50 $70.14 $70.43 $69.38 28,874
2020-12-04 $70.00 $70.52 $70.00 $70.52 $69.47 22,526
2020-12-03 $69.47 $70.06 $69.47 $69.66 $68.62 20,564
2020-12-02 $68.65 $69.31 $68.65 $69.24 $68.21 7,617
2020-12-01 $68.80 $69.31 $68.80 $69.03 $68.00 15,842
2020-11-30 $68.71 $68.71 $67.59 $67.91 $66.90 15,888
2020-11-27 $68.67 $68.80 $68.64 $68.73 $67.70 5,172
2020-11-25 $68.81 $68.81 $68.11 $68.54 $67.51 65,725
2020-11-24 $68.24 $68.97 $68.16 $68.94 $67.91 187,612
2020-11-23 $67.25 $67.88 $67.15 $67.74 $66.73 118,847
2020-11-20 $67.02 $67.05 $66.77 $66.77 $65.77 10,827
2020-11-19 $66.74 $67.24 $66.62 $67.24 $66.24 11,708
2020-11-18 $67.34 $67.87 $66.96 $66.96 $65.96 10,686
2020-11-17 $67.16 $67.46 $66.70 $67.36 $66.35 21,886
2020-11-16 $67.54 $68.00 $67.15 $67.56 $66.55 69,875
2020-11-13 $65.51 $66.70 $65.51 $66.66 $65.66 31,388
2020-11-12 $65.73 $65.73 $64.68 $65.06 $64.09 45,782
2020-11-11 $66.25 $66.25 $65.74 $66.00 $65.01 14,611
2020-11-10 $66.21 $66.27 $65.31 $65.93 $64.94 56,594
2020-11-09 $67.01 $67.80 $66.24 $66.24 $65.25 32,275
2020-11-06 $64.86 $64.86 $64.08 $64.19 $63.23 12,880
2020-11-05 $64.49 $64.94 $64.34 $64.70 $63.73 306,323
2020-11-04 $62.99 $64.04 $62.51 $63.45 $62.50 58,602
2020-11-03 $61.92 $62.78 $61.92 $62.58 $61.65 19,405
2020-11-02 $60.58 $61.10 $60.58 $61.10 $60.19 29,547
2020-10-30 $59.78 $60.11 $59.08 $59.87 $58.98 22,303
2020-10-29 $59.66 $60.63 $59.13 $60.24 $59.34 18,686
2020-10-28 $60.14 $60.44 $59.50 $59.57 $58.68 25,005
2020-10-27 $62.14 $62.14 $61.44 $61.44 $60.52 25,971
2020-10-26 $62.93 $62.99 $61.50 $62.10 $61.17 40,746
2020-10-23 $63.07 $63.67 $63.04 $63.67 $62.72 52,253
2020-10-22 $62.21 $63.04 $62.13 $62.96 $62.02 53,725
2020-10-21 $62.20 $62.51 $61.89 $61.89 $60.97 7,967
2020-10-20 $62.20 $63.00 $62.20 $62.35 $61.42 21,800
2020-10-19 $63.02 $63.22 $61.78 $61.92 $61.00 43,949
2020-10-16 $63.14 $63.26 $62.87 $62.87 $61.93 17,633
2020-10-15 $62.44 $63.05 $62.36 $62.97 $62.03 32,320
2020-10-14 $63.11 $63.52 $62.86 $62.87 $61.93 18,485
2020-10-13 $63.39 $63.39 $63.01 $63.11 $62.17 367,523
2020-10-12 $63.12 $63.73 $63.06 $63.64 $62.69 18,010
2020-10-09 $62.80 $63.06 $62.55 $62.85 $61.91 20,805
2020-10-08 $62.11 $62.46 $62.01 $62.46 $61.53 27,795
2020-10-07 $60.89 $61.67 $60.89 $61.60 $60.68 9,150
2020-10-06 $61.18 $61.81 $60.28 $60.31 $59.41 24,763
2020-10-05 $60.22 $61.07 $60.22 $60.99 $60.08 16,338
2020-10-02 $58.56 $60.00 $58.56 $59.66 $58.77 63,084
2020-10-01 $60.08 $60.08 $59.39 $59.79 $58.90 35,290
2020-09-30 $59.19 $60.04 $59.18 $59.56 $58.67 25,965
2020-09-29 $59.49 $59.56 $58.92 $59.07 $58.19 6,995
2020-09-28 $59.05 $59.53 $58.97 $59.44 $58.55 16,840
2020-09-25 $57.16 $58.32 $57.03 $58.14 $57.27 16,817
2020-09-24 $56.75 $57.89 $56.48 $57.29 $56.43 54,516
2020-09-23 $58.44 $58.63 $57.07 $57.10 $56.25 10,729
2020-09-22 $58.29 $58.41 $57.59 $58.40 $57.53 9,212
2020-09-21 $58.06 $58.09 $57.44 $57.99 $57.12 15,038
2020-09-18 $60.15 $60.15 $59.23 $59.40 $58.36 34,681
2020-09-17 $59.56 $60.30 $59.21 $60.01 $58.96 17,772
2020-09-16 $60.65 $61.33 $60.46 $60.49 $59.43 10,790
2020-09-15 $60.79 $60.80 $60.38 $60.40 $59.34 15,806
2020-09-14 $59.75 $60.46 $59.75 $60.31 $59.26 22,283
2020-09-11 $59.42 $59.54 $58.82 $59.17 $58.14 11,115
2020-09-10 $60.30 $60.64 $59.00 $59.17 $58.14 8,922
2020-09-09 $59.85 $60.43 $59.48 $60.15 $59.10 30,157
2020-09-08 $59.71 $59.90 $59.08 $59.11 $58.08 23,095
2020-09-04 $61.45 $61.65 $59.82 $60.79 $59.73 38,068
2020-09-03 $62.60 $62.86 $60.54 $61.17 $60.10 146,372
2020-09-02 $62.00 $63.06 $61.98 $62.92 $61.82 16,897
2020-09-01 $61.35 $61.96 $61.29 $61.96 $60.88 19,401
2020-08-31 $61.88 $61.88 $61.48 $61.48 $60.40 33,061
2020-08-28 $61.90 $62.00 $61.65 $61.98 $60.90 12,455
2020-08-27 $61.37 $61.88 $61.37 $61.60 $60.52 297,833
2020-08-26 $61.14 $61.45 $61.03 $61.35 $60.28 8,951
2020-08-25 $61.14 $61.32 $60.82 $61.14 $60.07 13,468
2020-08-24 $60.39 $60.94 $60.31 $60.93 $59.86 15,727
2020-08-21 $59.91 $60.02 $59.84 $60.02 $58.97 16,353
2020-08-20 $59.70 $60.14 $59.70 $60.00 $58.95 15,705
2020-08-19 $60.48 $60.61 $60.15 $60.18 $59.13 26,388
2020-08-18 $60.60 $60.60 $60.17 $60.28 $59.23 67,491
2020-08-17 $60.61 $60.74 $60.50 $60.56 $59.50 288,970
2020-08-14 $60.14 $60.73 $60.14 $60.53 $59.47 39,766
2020-08-13 $60.31 $60.52 $60.18 $60.37 $59.31 21,177
2020-08-12 $60.68 $60.69 $60.18 $60.46 $59.40 12,648
2020-08-11 $60.40 $60.98 $60.00 $60.07 $59.02 53,478
2020-08-10 $59.88 $60.10 $59.79 $59.98 $58.93 18,146
2020-08-07 $58.97 $59.59 $58.97 $59.59 $58.55 14,136
2020-08-06 $58.72 $59.17 $58.72 $59.15 $58.12 14,694
2020-08-05 $58.68 $59.10 $58.68 $58.99 $57.96 79,402
2020-08-04 $58.29 $58.46 $58.16 $58.38 $57.36 24,821
2020-08-03 $58.14 $58.59 $58.07 $58.35 $57.33 24,157
2020-07-31 $57.99 $57.99 $57.13 $57.99 $56.98 16,412
2020-07-30 $57.28 $57.90 $57.13 $57.79 $56.78 33,352
2020-07-29 $57.21 $58.25 $57.21 $58.18 $57.16 30,217
2020-07-28 $57.60 $57.68 $57.08 $57.09 $56.09 12,144
2020-07-27 $57.39 $57.81 $57.17 $57.78 $56.77 16,591
2020-07-24 $57.28 $57.40 $57.17 $57.30 $56.30 25,676
2020-07-23 $58.25 $58.60 $57.55 $57.84 $56.83 41,612
2020-07-22 $57.53 $58.15 $57.53 $58.15 $57.13 103,988
2020-07-21 $57.60 $57.90 $57.48 $57.73 $56.72 23,015
2020-07-20 $56.96 $57.43 $56.87 $57.28 $56.28 31,989
2020-07-17 $57.26 $57.33 $56.79 $57.21 $56.21 26,793
2020-07-16 $56.51 $57.01 $56.51 $56.94 $55.94 31,418
2020-07-15 $56.50 $57.12 $56.28 $57.01 $56.01 40,368
2020-07-14 $54.71 $55.72 $54.50 $55.71 $54.74 36,739
2020-07-13 $56.00 $56.39 $54.94 $54.95 $53.99 61,141
2020-07-10 $54.71 $55.62 $54.71 $55.62 $54.65 23,117
2020-07-09 $55.55 $55.55 $54.29 $54.71 $53.75 53,688
2020-07-08 $55.24 $55.72 $54.92 $55.52 $54.55 47,850
2020-07-07 $55.57 $55.96 $55.08 $55.17 $54.21 28,845
2020-07-06 $55.88 $56.19 $55.77 $56.05 $55.07 20,676
2020-07-02 $55.53 $55.84 $54.93 $55.01 $54.05 33,677
2020-07-01 $55.02 $55.33 $54.62 $54.76 $53.80 70,674
2020-06-30 $53.92 $55.00 $53.92 $54.94 $53.98 38,690
2020-06-29 $53.46 $54.09 $53.01 $53.99 $53.05 34,519
2020-06-26 $54.27 $54.27 $53.10 $53.15 $52.22 34,273
2020-06-25 $53.76 $54.65 $53.45 $54.65 $53.69 23,784
2020-06-24 $55.46 $55.54 $53.65 $53.96 $53.02 74,015
2020-06-23 $56.45 $56.53 $56.04 $56.06 $55.08 21,961
2020-06-22 $55.58 $56.05 $55.43 $55.90 $54.92 24,694
2020-06-19 $57.47 $57.47 $55.59 $56.22 $54.97 19,020
2020-06-18 $56.14 $56.81 $55.97 $56.42 $55.16 27,142
2020-06-17 $57.26 $57.26 $56.67 $56.77 $55.50 28,506
2020-06-16 $57.91 $57.91 $56.27 $56.99 $55.72 17,639
2020-06-15 $53.48 $56.16 $53.35 $55.89 $54.64 32,880
2020-06-12 $55.99 $56.31 $54.12 $55.24 $54.01 19,899
2020-06-11 $56.14 $56.50 $54.20 $54.25 $53.04 83,206
2020-06-10 $59.30 $59.30 $58.22 $58.22 $56.92 20,369
2020-06-09 $59.45 $59.62 $59.07 $59.37 $58.05 44,280
2020-06-08 $60.38 $60.63 $59.94 $60.50 $59.15 148,652
2020-06-05 $59.61 $60.43 $59.59 $59.77 $58.44 60,949
2020-06-04 $57.32 $57.97 $57.09 $57.81 $56.52 77,301
2020-06-03 $56.60 $57.60 $56.60 $57.48 $56.20 22,488
2020-06-02 $55.63 $56.07 $55.56 $56.07 $54.82 71,896
2020-06-01 $55.00 $55.68 $54.99 $55.49 $54.25 33,395
2020-05-29 $54.73 $55.34 $54.28 $55.16 $53.93 25,128
2020-05-28 $56.14 $56.14 $54.78 $54.91 $53.69 50,079
2020-05-27 $55.29 $55.69 $54.35 $55.69 $54.45 67,500
2020-05-26 $54.01 $54.60 $54.01 $54.20 $52.99 33,267
2020-05-22 $52.65 $52.65 $52.06 $52.53 $51.36 38,594
2020-05-21 $52.72 $53.03 $52.25 $52.54 $51.37 56,267
2020-05-20 $52.55 $53.14 $52.55 $52.86 $51.68 24,105
2020-05-19 $52.20 $52.69 $51.77 $51.85 $50.69 24,410
2020-05-18 $51.24 $52.62 $51.24 $52.31 $51.14 104,088
2020-05-15 $49.18 $49.93 $48.92 $49.81 $48.70 79,308
2020-05-14 $48.01 $49.64 $47.36 $49.60 $48.49 107,374
2020-05-13 $50.04 $50.04 $48.33 $48.76 $47.67 60,398
2020-05-12 $51.96 $51.99 $50.34 $50.41 $49.29 39,744
2020-05-11 $51.54 $51.96 $51.25 $51.75 $50.60 55,595
2020-05-08 $51.37 $52.09 $51.16 $52.04 $50.88 67,581
2020-05-07 $50.51 $51.28 $50.51 $50.71 $49.58 376,298
2020-05-06 $50.43 $50.59 $49.66 $49.66 $48.55 183,507
2020-05-05 $50.52 $50.97 $50.08 $50.19 $49.07 81,800
2020-05-04 $48.98 $49.69 $48.98 $49.69 $48.58 12,427
2020-05-01 $50.18 $50.18 $49.31 $49.59 $48.48 33,947
2020-04-30 $52.20 $52.20 $51.21 $51.39 $50.24 33,345
2020-04-29 $51.82 $53.03 $51.82 $52.86 $51.68 64,280
2020-04-28 $50.94 $51.46 $50.43 $50.69 $49.56 49,894
2020-04-27 $49.31 $50.18 $49.04 $50.05 $48.93 44,627
2020-04-24 $48.19 $48.93 $47.93 $48.84 $47.75 31,367
2020-04-23 $47.97 $48.65 $47.84 $47.84 $46.77 60,422
2020-04-22 $47.79 $48.06 $47.35 $47.82 $46.75 59,309
2020-04-21 $47.16 $47.48 $46.62 $46.80 $45.76 43,275
2020-04-20 $48.17 $49.18 $48.14 $48.29 $47.21 51,223
2020-04-17 $48.57 $49.48 $48.49 $49.35 $48.25 39,433
2020-04-16 $47.54 $47.55 $46.68 $47.30 $46.25 79,730
2020-04-15 $47.62 $47.63 $46.93 $47.40 $46.34 214,303
2020-04-14 $48.94 $49.37 $48.45 $49.02 $47.93 53,295
2020-04-13 $48.65 $48.65 $47.19 $47.92 $46.85 45,493
2020-04-09 $49.40 $49.90 $48.37 $48.93 $47.84 70,231
2020-04-08 $47.09 $48.60 $46.88 $48.38 $47.30 140,510
2020-04-07 $48.03 $48.37 $46.38 $46.38 $45.35 56,179
2020-04-06 $44.11 $46.23 $44.11 $46.03 $45.00 60,182
2020-04-03 $42.94 $43.15 $41.70 $42.18 $41.24 44,635
2020-04-02 $42.11 $43.36 $41.93 $42.95 $41.99 203,680
2020-04-01 $42.84 $43.33 $41.87 $42.35 $41.41 132,224
2020-03-31 $45.19 $45.70 $44.45 $44.60 $43.61 103,518
2020-03-30 $44.32 $45.45 $43.65 $45.32 $44.31 95,254
2020-03-27 $44.66 $45.38 $43.77 $44.25 $43.26 120,122
2020-03-26 $44.23 $46.28 $44.05 $46.27 $45.24 148,234
2020-03-25 $42.74 $45.27 $41.48 $43.57 $42.60 102,860
2020-03-24 $39.96 $42.08 $39.86 $42.08 $41.14 156,077
2020-03-23 $39.00 $39.00 $36.96 $37.36 $36.53 136,668
2020-03-20 $41.70 $42.40 $39.06 $39.13 $38.02 78,843
2020-03-19 $39.91 $42.25 $38.76 $40.94 $39.78 117,595
2020-03-18 $40.60 $41.10 $38.05 $40.04 $38.91 100,182
2020-03-17 $42.32 $43.70 $40.39 $43.49 $42.26 441,094
2020-03-16 $40.85 $44.32 $39.62 $40.22 $39.08 175,836
2020-03-13 $46.28 $47.48 $43.36 $47.47 $46.13 97,494
2020-03-12 $45.15 $46.57 $43.30 $43.30 $42.07 319,491
2020-03-11 $50.43 $50.65 $48.45 $49.02 $47.63 764,711
2020-03-10 $51.22 $51.94 $49.03 $51.94 $50.47 355,895
2020-03-09 $50.00 $51.00 $48.07 $49.23 $47.84 213,789
2020-03-06 $53.54 $54.82 $53.18 $54.28 $52.74 224,740
2020-03-05 $56.45 $56.82 $55.25 $55.63 $54.05 106,842
2020-03-04 $57.00 $57.95 $56.29 $57.94 $56.30 63,365
2020-03-03 $57.79 $58.56 $55.50 $56.01 $54.42 323,182
2020-03-02 $56.05 $57.79 $55.17 $57.79 $56.15 230,446
2020-02-28 $54.15 $55.89 $53.99 $55.85 $54.27 347,553
2020-02-27 $56.96 $58.16 $56.00 $56.05 $54.46 131,509
2020-02-26 $59.21 $59.77 $58.26 $58.32 $56.67 128,242
2020-02-25 $61.60 $61.60 $58.86 $59.05 $57.38 319,735
2020-02-24 $61.56 $61.88 $61.04 $61.36 $59.62 121,790
2020-02-21 $64.34 $64.34 $63.70 $63.89 $62.08 72,632
2020-02-20 $64.64 $65.06 $64.15 $64.62 $62.79 64,019
2020-02-19 $64.44 $64.78 $64.44 $64.64 $62.81 96,597
2020-02-18 $64.34 $64.50 $63.93 $64.19 $62.37 63,042
2020-02-14 $64.87 $64.90 $64.39 $64.60 $62.77 30,082
2020-02-13 $64.61 $65.00 $64.54 $64.89 $63.05 119,974
2020-02-12 $64.57 $64.88 $64.57 $64.81 $62.97 46,733
2020-02-11 $64.00 $64.36 $64.00 $64.23 $62.41 125,064
2020-02-10 $63.23 $63.65 $63.23 $63.65 $61.85 50,176
2020-02-07 $63.68 $63.68 $63.40 $63.48 $61.68 99,652
2020-02-06 $64.25 $64.25 $63.93 $63.96 $62.15 62,110
2020-02-05 $63.36 $63.98 $63.31 $63.92 $62.11 529,084
2020-02-04 $62.51 $62.90 $62.51 $62.70 $60.92 363,850
2020-02-03 $61.47 $62.11 $61.47 $61.59 $59.85 351,093
2020-01-31 $62.43 $62.56 $61.10 $61.22 $59.49 161,354
2020-01-30 $62.18 $62.88 $62.00 $62.83 $61.05 259,672
2020-01-29 $63.40 $63.40 $62.71 $62.75 $60.97 338,592
2020-01-28 $62.66 $63.31 $62.52 $63.11 $61.32 71,104
2020-01-27 $62.43 $62.58 $62.01 $62.31 $60.54 96,366
2020-01-24 $64.54 $64.54 $63.25 $63.58 $61.78 84,453
2020-01-23 $64.17 $64.43 $63.64 $64.35 $62.53 122,824
2020-01-22 $64.50 $64.62 $64.27 $64.32 $62.50 324,445
2020-01-21 $64.51 $64.53 $64.19 $64.25 $62.43 428,546
2020-01-17 $64.62 $64.73 $64.50 $64.64 $62.81 91,085
2020-01-16 $64.20 $64.45 $64.18 $64.42 $62.60 74,357
2020-01-15 $63.98 $64.10 $63.71 $63.87 $62.06 123,063
2020-01-14 $63.96 $64.26 $63.86 $64.03 $62.22 59,518
2020-01-13 $63.70 $63.92 $63.54 $63.92 $62.11 76,392
2020-01-10 $63.87 $63.87 $63.40 $63.48 $61.68 74,287
2020-01-09 $63.81 $63.81 $63.54 $63.72 $61.91 70,489
2020-01-08 $63.20 $63.69 $63.12 $63.33 $61.54 79,685
2020-01-07 $62.96 $63.14 $62.75 $63.05 $61.26 116,861
2020-01-06 $62.71 $62.96 $62.50 $62.96 $61.18 63,578
2020-01-03 $63.14 $63.22 $62.88 $63.05 $61.26 237,259
2020-01-02 $63.53 $63.71 $63.25 $63.68 $61.88 229,349
2019-12-31 $62.93 $63.17 $62.81 $63.11 $61.32 51,450
2019-12-30 $63.44 $63.44 $62.93 $63.00 $61.22 78,709
2019-12-27 $63.72 $63.72 $63.23 $63.23 $61.44 207,432
2019-12-26 $63.52 $63.52 $63.28 $63.46 $61.66 69,417
2019-12-24 $63.28 $63.40 $63.22 $63.30 $61.51 39,866
2019-12-23 $63.60 $63.60 $63.20 $63.21 $61.42 61,304
2019-12-20 $63.51 $63.55 $63.30 $63.46 $61.50 95,517
2019-12-19 $63.13 $63.13 $62.88 $63.08 $61.13 43,047
2019-12-18 $63.21 $63.21 $62.84 $62.84 $60.90 114,893
2019-12-17 $62.98 $63.02 $62.80 $62.96 $61.01 47,405
2019-12-16 $63.17 $63.17 $62.81 $62.81 $60.87 62,584
2019-12-13 $62.74 $63.13 $62.27 $62.42 $60.49 93,804
2019-12-12 $61.74 $62.80 $61.68 $62.68 $60.74 80,986
2019-12-11 $61.56 $61.73 $61.42 $61.66 $59.75 84,819
2019-12-10 $61.41 $61.52 $61.22 $61.32 $59.43 77,948
2019-12-09 $61.56 $61.62 $61.35 $61.36 $59.46 42,833
2019-12-06 $61.60 $61.81 $61.56 $61.56 $59.66 102,747
2019-12-05 $61.07 $61.13 $60.69 $60.93 $59.05 84,760
2019-12-04 $60.58 $60.96 $60.58 $60.72 $58.84 95,861
2019-12-03 $60.31 $60.31 $59.78 $60.22 $58.36 187,968
2019-12-02 $61.71 $61.71 $60.92 $60.92 $59.04 225,389
2019-11-29 $61.88 $62.02 $61.47 $61.49 $59.59 168,875
2019-11-27 $61.98 $61.98 $61.67 $61.88 $59.97 293,221
2019-11-26 $61.65 $61.65 $61.45 $61.57 $59.67 145,130
2019-11-25 $61.06 $61.57 $61.06 $61.52 $59.62 91,919
2019-11-22 $60.66 $60.73 $60.40 $60.67 $58.80 111,342
2019-11-21 $60.63 $60.63 $60.38 $60.48 $58.61 21,199
2019-11-20 $61.01 $61.05 $60.40 $60.67 $58.80 34,372
2019-11-19 $61.55 $61.55 $61.05 $61.19 $59.30 83,940
2019-11-18 $61.30 $61.38 $61.07 $61.31 $59.42 47,561
2019-11-15 $61.38 $61.48 $61.16 $61.33 $59.43 107,870
2019-11-14 $60.69 $60.84 $60.46 $60.80 $58.92 20,957
2019-11-13 $60.72 $60.78 $60.44 $60.66 $58.79 32,229
2019-11-12 $60.95 $61.26 $60.83 $60.95 $59.07 26,747
2019-11-11 $60.79 $60.90 $60.53 $60.82 $58.94 95,719
2019-11-08 $60.75 $60.89 $60.45 $60.89 $59.01 209,616
2019-11-07 $61.03 $61.13 $60.69 $60.75 $58.87 43,685
2019-11-06 $60.75 $60.75 $60.22 $60.45 $58.58 192,457
2019-11-05 $60.80 $61.05 $60.75 $60.75 $58.87 291,641
2019-11-04 $59.79 $59.79 $59.79 $59.79 $57.94 179,812
2019-11-01 $59.20 $59.81 $59.20 $59.79 $57.94 88,827
2019-10-31 $59.22 $59.22 $58.50 $58.76 $56.94 13,288
2019-10-30 $59.50 $59.50 $58.80 $59.28 $57.45 247,979
2019-10-29 $59.84 $59.84 $59.38 $59.39 $57.55 20,809
2019-10-28 $59.47 $59.75 $59.47 $59.65 $57.81 305,811
2019-10-25 $58.57 $59.28 $58.57 $59.24 $57.41 51,071
2019-10-24 $58.23 $58.58 $58.15 $58.58 $56.77 14,578
2019-10-23 $57.56 $57.85 $57.56 $57.85 $56.06 5,894
2019-10-22 $58.00 $58.06 $57.76 $57.77 $55.98 11,510
2019-10-21 $57.48 $57.84 $57.48 $57.75 $55.97 17,864
2019-10-18 $57.42 $57.42 $56.99 $57.36 $55.59 7,957
2019-10-17 $57.37 $57.69 $57.03 $57.27 $55.50 25,745
2019-10-16 $57.57 $57.57 $56.92 $57.21 $55.44 10,058
2019-10-15 $57.00 $57.55 $56.92 $57.41 $55.64 10,800
2019-10-14 $56.35 $56.61 $56.22 $56.37 $54.63 6,305
2019-10-11 $56.14 $57.00 $56.14 $56.46 $54.72 15,424
2019-10-10 $54.84 $55.57 $54.84 $55.35 $53.64 9,240
2019-10-09 $54.74 $55.17 $54.66 $54.81 $53.12 10,182
2019-10-08 $54.78 $54.78 $54.04 $54.16 $52.49 25,265
2019-10-07 $55.33 $55.71 $55.23 $55.38 $53.67 17,289
2019-10-04 $55.01 $55.50 $54.95 $55.50 $53.78 13,615
2019-10-03 $54.42 $54.83 $53.61 $54.77 $53.08 31,470
2019-10-02 $55.08 $55.08 $54.06 $54.42 $52.74 35,649
2019-10-01 $56.52 $57.59 $55.23 $55.49 $53.78 36,244
2019-09-30 $56.17 $56.70 $56.17 $56.42 $54.68 43,661
2019-09-27 $56.60 $56.61 $55.94 $55.94 $54.21 116,138
2019-09-26 $56.99 $56.99 $56.44 $56.58 $54.83 12,455
2019-09-25 $56.55 $57.03 $56.13 $56.97 $55.21 8,267
2019-09-24 $57.25 $57.28 $56.17 $56.38 $54.64 22,025
2019-09-23 $56.82 $57.30 $56.52 $57.05 $55.29 29,030
2019-09-20 $57.53 $57.71 $57.00 $57.02 $55.07 41,328
2019-09-19 $57.71 $57.75 $57.37 $57.37 $55.41 21,253
2019-09-18 $57.44 $57.48 $56.82 $57.46 $55.49 32,451
2019-09-17 $57.44 $57.69 $57.35 $57.62 $55.65 16,804
2019-09-16 $57.40 $57.86 $57.30 $57.75 $55.77 27,584
2019-09-13 $57.84 $58.05 $57.77 $57.82 $55.84 41,004
2019-09-12 $57.89 $57.95 $57.36 $57.65 $55.68 41,073
2019-09-11 $57.13 $57.77 $55.00 $57.71 $55.74 35,889
2019-09-10 $56.59 $57.27 $56.51 $57.27 $55.31 132,407
2019-09-09 $56.20 $56.68 $56.20 $56.63 $54.69 44,354
2019-09-06 $55.95 $56.29 $55.71 $55.98 $54.06 11,193
2019-09-05 $55.25 $56.31 $54.90 $55.88 $53.97 37,974
2019-09-04 $54.33 $54.76 $54.21 $54.51 $52.65 8,133
2019-09-03 $53.84 $54.05 $53.35 $53.73 $51.89 375,379
2019-08-30 $54.53 $54.58 $54.03 $54.26 $52.40 51,624
2019-08-29 $53.88 $54.73 $53.55 $54.31 $52.45 46,585
2019-08-28 $52.56 $53.38 $52.47 $53.38 $51.55 10,213
2019-08-27 $53.47 $53.56 $52.70 $52.75 $50.95 18,150
2019-08-26 $53.36 $53.43 $52.94 $53.26 $51.44 37,550
2019-08-23 $53.93 $54.34 $52.61 $52.78 $50.97 23,186
2019-08-22 $54.58 $54.72 $54.15 $54.49 $52.63 29,516
2019-08-21 $54.39 $54.50 $54.29 $54.37 $52.51 12,349
2019-08-20 $54.09 $54.21 $53.85 $53.85 $52.01 31,656
2019-08-19 $54.35 $54.52 $54.19 $54.32 $52.46 25,246
2019-08-16 $52.91 $53.59 $52.86 $53.45 $51.62 17,538
2019-08-15 $52.77 $52.77 $52.05 $52.48 $50.68 12,084
2019-08-14 $53.53 $53.53 $52.46 $52.52 $50.72 29,491
2019-08-13 $53.42 $55.03 $53.24 $54.47 $52.61 27,759
2019-08-12 $54.11 $54.15 $53.27 $53.52 $51.69 12,845
2019-08-09 $55.04 $55.04 $54.22 $54.48 $52.62 19,662
2019-08-08 $54.59 $55.62 $54.58 $55.43 $53.53 40,582
2019-08-07 $53.55 $54.34 $53.02 $54.26 $52.40 47,442
2019-08-06 $53.96 $54.21 $53.48 $54.18 $52.33 120,280
2019-08-05 $55.00 $55.00 $52.96 $53.56 $51.73 55,629
2019-08-02 $56.10 $56.13 $55.24 $55.49 $53.59 40,424
2019-08-01 $57.26 $58.00 $56.19 $56.27 $54.34 124,349
2019-07-31 $58.03 $58.09 $56.75 $57.37 $55.41 46,029
2019-07-30 $57.75 $58.16 $57.55 $58.08 $56.09 15,047
2019-07-29 $58.49 $58.49 $57.90 $58.14 $56.15 33,405
2019-07-26 $58.22 $58.52 $58.22 $58.41 $56.41 15,670
2019-07-25 $58.65 $58.65 $57.92 $58.04 $56.05 80,486
2019-07-24 $58.09 $58.95 $58.09 $58.76 $56.75 98,960
2019-07-23 $57.80 $58.13 $57.67 $58.01 $56.03 38,801
2019-07-22 $57.60 $57.78 $57.43 $57.58 $55.61 20,672
2019-07-19 $57.62 $57.82 $57.31 $57.31 $55.35 9,071
2019-07-18 $56.81 $57.47 $56.81 $57.25 $55.29 20,456
2019-07-17 $57.47 $57.47 $56.93 $56.95 $55.00 43,952
2019-07-16 $57.41 $57.64 $57.25 $57.42 $55.46 20,741
2019-07-15 $57.61 $57.61 $57.14 $57.34 $55.38 10,077
2019-07-12 $56.99 $57.55 $56.89 $57.48 $55.51 20,116
2019-07-11 $56.54 $56.72 $56.25 $56.71 $54.77 14,901
2019-07-10 $56.74 $56.90 $56.40 $56.47 $54.54 20,270
2019-07-09 $55.89 $56.38 $55.89 $56.36 $54.43 27,996
2019-07-08 $56.17 $56.50 $56.10 $56.26 $54.34 44,394
2019-07-05 $56.45 $56.76 $56.36 $56.64 $54.70 11,131
2019-07-03 $56.59 $56.85 $56.52 $56.83 $54.89 40,156
2019-07-02 $56.64 $56.73 $56.22 $56.42 $54.49 52,621
2019-07-01 $57.21 $57.43 $56.51 $56.76 $54.82 190,619
2019-06-28 $55.92 $56.24 $55.90 $56.15 $54.23 30,527
2019-06-27 $55.63 $55.77 $55.51 $55.71 $53.80 27,964
2019-06-26 $55.34 $55.35 $55.15 $55.24 $53.35 24,875
2019-06-25 $55.10 $55.17 $54.78 $54.78 $52.91 16,578
2019-06-24 $55.81 $55.81 $54.49 $55.28 $53.39 40,601
2019-06-21 $55.95 $55.99 $55.79 $55.87 $53.85 12,870
2019-06-20 $56.00 $56.14 $55.64 $56.06 $54.03 7,892
2019-06-19 $55.03 $55.40 $54.91 $55.30 $53.30 10,086
2019-06-18 $55.00 $55.21 $54.90 $54.95 $52.96 16,213
2019-06-17 $54.58 $54.61 $54.47 $54.47 $52.50 16,010
2019-06-14 $54.43 $54.43 $54.02 $54.26 $52.30 13,347
2019-06-13 $54.53 $54.53 $54.17 $54.26 $52.30 15,017
2019-06-12 $54.33 $54.51 $54.11 $54.22 $52.26 180,128
2019-06-11 $54.88 $54.94 $54.17 $54.37 $52.40 29,276
2019-06-10 $54.59 $54.89 $54.42 $54.46 $52.49 307,686
2019-06-07 $53.77 $54.53 $53.77 $54.34 $52.37 14,642
2019-06-06 $53.31 $53.58 $53.07 $53.46 $51.52 12,647
2019-06-05 $53.04 $53.22 $52.66 $53.22 $51.29 36,982
2019-06-04 $51.54 $52.52 $51.44 $52.52 $50.62 14,920
2019-06-03 $51.68 $51.91 $50.75 $51.02 $49.17 406,182
2019-05-31 $52.01 $52.08 $51.70 $51.73 $49.86 22,589
2019-05-30 $52.43 $52.75 $52.43 $52.63 $50.72 51,264
2019-05-29 $52.41 $52.59 $52.03 $52.29 $50.40 31,013
2019-05-28 $53.16 $53.48 $52.68 $52.77 $50.86 20,785
2019-05-24 $53.15 $53.26 $52.94 $52.96 $51.04 10,634
2019-05-23 $53.05 $53.09 $52.59 $52.82 $50.91 20,686
2019-05-22 $53.58 $53.80 $53.52 $53.59 $51.65 42,137
2019-05-21 $53.62 $53.97 $53.61 $53.82 $51.87 17,637
2019-05-20 $53.64 $53.64 $53.16 $53.30 $51.37 12,144
2019-05-17 $53.78 $54.42 $53.78 $53.85 $51.90 18,962
2019-05-16 $54.03 $54.56 $54.03 $54.26 $52.30 46,917
2019-05-15 $52.85 $53.83 $52.85 $53.77 $51.82 18,944
2019-05-14 $53.00 $53.44 $52.84 $53.10 $51.18 35,464
2019-05-13 $52.90 $53.00 $52.40 $52.47 $50.57 22,544
2019-05-10 $53.63 $54.32 $53.11 $54.12 $52.16 29,160
2019-05-09 $53.54 $54.02 $53.19 $53.99 $52.03 59,853
2019-05-08 $54.01 $54.43 $54.00 $54.10 $52.14 16,293
2019-05-07 $54.50 $54.55 $53.72 $53.99 $52.03 42,877
2019-05-06 $54.42 $55.31 $54.06 $55.22 $53.22 18,801
2019-05-03 $55.09 $55.48 $55.02 $55.48 $53.47 92,659
2019-05-02 $54.73 $55.00 $54.28 $54.69 $52.71 221,667
2019-05-01 $55.46 $55.46 $54.76 $54.88 $52.89 148,739
2019-04-30 $55.13 $55.20 $55.00 $55.11 $53.11 2,250,873
2019-04-29 $55.15 $55.25 $55.03 $55.04 $53.05 62,026
2019-04-26 $54.79 $55.22 $54.50 $55.16 $53.16 30,770
2019-04-25 $55.11 $55.17 $54.71 $55.03 $53.04 16,748
2019-04-24 $55.30 $55.30 $54.91 $54.91 $52.92 22,153
2019-04-23 $54.56 $55.22 $54.56 $55.17 $53.17 47,623
2019-04-22 $54.21 $54.54 $54.13 $54.51 $52.54 14,130
2019-04-18 $54.46 $54.49 $54.08 $54.43 $52.46 56,760
2019-04-17 $55.06 $55.06 $54.28 $54.38 $52.41 20,177
2019-04-16 $55.00 $55.01 $54.59 $54.79 $52.81 17,172
2019-04-15 $54.90 $54.90 $54.52 $54.76 $52.78 14,955
2019-04-12 $54.90 $54.90 $54.73 $54.79 $52.81 14,538
2019-04-11 $54.97 $54.97 $54.54 $54.69 $52.71 704,030
2019-04-10 $54.51 $54.74 $54.50 $54.71 $52.73 15,075
2019-04-09 $54.39 $54.56 $54.33 $54.37 $52.40 13,529
2019-04-08 $54.57 $54.74 $54.33 $54.66 $52.68 33,098
2019-04-05 $54.48 $54.71 $54.48 $54.70 $52.72 40,038
2019-04-04 $54.41 $54.71 $53.96 $54.30 $52.33 46,846
2019-04-03 $54.57 $54.80 $54.39 $54.44 $52.47 71,031
2019-04-02 $54.11 $54.36 $53.97 $54.36 $52.39 26,464
2019-04-01 $53.86 $54.15 $53.80 $54.02 $52.06 23,449
2019-03-29 $53.30 $53.44 $53.16 $53.37 $51.44 13,295
2019-03-28 $52.79 $53.06 $52.56 $52.87 $50.96 27,296
2019-03-27 $53.10 $53.10 $52.32 $52.76 $50.85 16,961
2019-03-26 $53.08 $53.25 $52.75 $53.05 $51.13 23,951
2019-03-25 $52.46 $52.69 $52.28 $52.57 $50.67 13,434
2019-03-22 $53.41 $53.53 $52.57 $52.63 $50.72 19,177
2019-03-21 $52.95 $53.85 $52.81 $53.75 $51.80 32,099
2019-03-20 $52.97 $53.28 $52.57 $53.08 $51.16 33,598
2019-03-19 $53.05 $53.21 $52.71 $52.98 $51.06 26,508
2019-03-18 $52.83 $53.02 $52.60 $52.86 $50.95 37,720
2019-03-15 $52.65 $52.94 $52.56 $52.81 $50.83 10,813
2019-03-14 $52.55 $52.68 $52.46 $52.55 $50.58 18,484
2019-03-13 $52.21 $52.80 $52.21 $52.44 $50.48 15,898
2019-03-12 $52.05 $52.25 $51.94 $52.07 $50.12 9,990
2019-03-11 $51.26 $52.04 $51.26 $51.98 $50.03 61,024
2019-03-08 $50.77 $51.26 $50.73 $51.23 $49.31 26,939
2019-03-07 $51.79 $51.79 $51.11 $51.24 $49.32 16,048
2019-03-06 $52.22 $52.39 $51.78 $51.83 $49.89 20,859
2019-03-05 $52.40 $52.40 $52.16 $52.19 $50.24 50,021
2019-03-04 $53.18 $53.18 $51.84 $52.34 $50.38 143,861
2019-03-01 $52.75 $52.99 $52.55 $52.99 $51.01 73,699
2019-02-28 $52.63 $52.71 $52.37 $52.45 $50.49 45,606
2019-02-27 $52.37 $52.76 $52.19 $52.68 $50.71 14,190
2019-02-26 $52.31 $52.67 $52.31 $52.46 $50.50 12,152
2019-02-25 $52.74 $52.81 $52.52 $52.58 $50.61 25,816
2019-02-22 $52.02 $52.47 $52.02 $52.40 $50.44 24,469
2019-02-21 $52.04 $52.06 $51.69 $51.88 $49.94 79,416
2019-02-20 $52.20 $52.34 $51.97 $52.05 $50.10 38,362
2019-02-19 $51.98 $52.33 $51.98 $52.14 $50.19 31,082
2019-02-15 $52.12 $52.12 $51.83 $52.03 $50.08 18,684
2019-02-14 $51.44 $51.89 $51.25 $51.68 $49.75 37,258
2019-02-13 $51.65 $51.79 $51.52 $51.66 $49.73 25,633
2019-02-12 $51.11 $51.49 $51.11 $51.44 $49.52 28,218
2019-02-11 $50.75 $50.86 $50.53 $50.63 $48.74 60,132
2019-02-08 $49.93 $50.60 $49.93 $50.60 $48.71 49,118
2019-02-07 $50.43 $50.60 $50.00 $50.33 $48.45 17,182
2019-02-06 $51.04 $51.04 $50.60 $50.86 $48.96 20,962
2019-02-05 $50.74 $51.08 $50.74 $51.07 $49.16 49,867
2019-02-04 $50.13 $50.59 $50.13 $50.55 $48.66 102,261
2019-02-01 $49.90 $50.44 $49.90 $50.13 $48.25 5,986
2019-01-31 $49.40 $50.12 $49.38 $49.97 $48.10 24,285
2019-01-30 $48.77 $49.64 $48.69 $49.34 $47.49 18,363
2019-01-29 $48.81 $48.81 $48.26 $48.34 $46.53 16,614
2019-01-28 $48.93 $48.93 $48.33 $48.73 $46.91 67,908
2019-01-25 $49.08 $49.37 $49.03 $49.17 $47.33 40,170
2019-01-24 $48.85 $48.95 $48.58 $48.73 $46.91 15,351
2019-01-23 $48.93 $49.08 $48.17 $48.72 $46.90 40,586
2019-01-22 $49.26 $49.26 $48.37 $48.80 $46.97 73,441
2019-01-18 $49.47 $49.64 $49.00 $49.39 $47.54 65,234
2019-01-17 $48.50 $49.09 $48.50 $49.04 $47.20 72,013
2019-01-16 $48.80 $48.95 $48.66 $48.68 $46.86 14,085
2019-01-15 $48.43 $48.70 $48.28 $48.69 $46.87 24,878
2019-01-14 $48.01 $48.24 $47.91 $48.05 $46.25 10,517
2019-01-11 $48.17 $48.44 $48.01 $48.42 $46.61 18,584
2019-01-10 $47.62 $48.50 $47.62 $48.39 $46.58 31,280
2019-01-09 $48.05 $48.25 $47.95 $48.09 $46.29 9,798
2019-01-08 $47.78 $47.87 $47.09 $47.87 $46.08 16,379
2019-01-07 $46.65 $47.53 $46.65 $47.32 $45.55 31,710
2019-01-04 $45.20 $46.65 $45.20 $46.48 $44.74 17,942
2019-01-03 $45.38 $45.38 $44.41 $44.41 $42.75 17,071
2019-01-02 $44.88 $45.87 $44.88 $45.51 $43.81 12,277
2018-12-31 $45.63 $45.80 $45.38 $45.78 $44.07 57,956
2018-12-28 $45.50 $45.93 $44.83 $45.17 $43.48 22,567
2018-12-27 $44.05 $45.14 $43.38 $45.14 $43.45 70,536
2018-12-26 $42.40 $44.80 $42.40 $44.68 $43.01 51,220
2018-12-24 $42.75 $43.13 $42.07 $42.07 $40.50 23,674
2018-12-21 $44.62 $45.02 $43.15 $43.39 $41.59 88,276
2018-12-20 $45.11 $45.44 $43.96 $44.36 $42.52 38,503
2018-12-19 $46.25 $46.88 $45.29 $45.50 $43.62 29,925
2018-12-18 $46.36 $46.82 $45.97 $46.41 $44.49 17,390
2018-12-17 $46.93 $47.03 $45.70 $46.07 $44.16 27,393
2018-12-14 $47.58 $47.87 $47.17 $47.21 $45.25 19,986
2018-12-13 $48.62 $48.62 $47.95 $48.29 $46.29 43,818
2018-12-12 $48.61 $49.04 $48.37 $48.39 $46.38 7,886
2018-12-11 $48.59 $48.59 $47.58 $48.02 $46.03 24,232
2018-12-10 $47.39 $48.02 $46.84 $47.82 $45.84 39,570
2018-12-07 $48.91 $48.91 $47.34 $47.47 $45.50 12,911
2018-12-06 $47.74 $48.90 $47.46 $48.88 $46.85 29,130
2018-12-04 $50.36 $50.40 $48.73 $48.80 $46.78 20,593
2018-12-03 $50.79 $50.81 $50.36 $50.59 $48.49 18,655
2018-11-30 $49.24 $49.79 $49.24 $49.64 $47.58 11,634
2018-11-29 $49.17 $49.45 $48.93 $49.27 $47.23 16,943
2018-11-28 $47.97 $49.40 $47.87 $49.40 $47.35 41,654
2018-11-27 $47.12 $47.64 $47.12 $47.52 $45.55 8,156
2018-11-26 $47.00 $47.33 $46.92 $47.33 $45.37 4,858
2018-11-23 $46.43 $46.66 $46.43 $46.56 $44.63 2,438
2018-11-21 $47.02 $47.17 $46.76 $46.90 $44.96 28,247
2018-11-20 $46.08 $47.15 $45.71 $46.51 $44.58 38,356
2018-11-19 $48.10 $48.12 $47.10 $47.20 $45.24 10,908
2018-11-16 $48.46 $49.10 $48.46 $49.02 $46.99 7,644
2018-11-15 $48.50 $49.41 $48.28 $49.31 $47.27 18,839
2018-11-14 $49.55 $49.63 $48.48 $48.72 $46.70 17,246
2018-11-13 $49.16 $49.62 $48.98 $49.03 $47.00 9,436
2018-11-12 $50.00 $50.00 $49.11 $49.11 $47.08 19,287
2018-11-09 $50.83 $50.83 $50.08 $50.62 $48.52 53,803
2018-11-08 $51.33 $51.36 $51.01 $51.16 $49.04 46,089
2018-11-07 $50.39 $51.49 $50.34 $51.49 $49.36 61,228
2018-11-06 $49.56 $49.91 $49.36 $49.72 $47.66 13,916
2018-11-05 $49.73 $49.73 $49.15 $49.71 $47.65 12,473
2018-11-02 $50.18 $52.34 $49.27 $49.70 $47.64 27,401
2018-11-01 $49.15 $49.96 $48.95 $49.77 $47.71 43,184
2018-10-31 $48.81 $49.46 $48.81 $48.97 $46.94 39,310
2018-10-30 $47.17 $48.01 $47.17 $48.01 $46.02 26,759
2018-10-29 $48.85 $48.99 $46.60 $47.37 $45.41 10,668
2018-10-26 $47.93 $48.74 $47.43 $48.09 $46.10 20,229
2018-10-25 $48.22 $49.29 $48.04 $49.02 $46.99 86,395
2018-10-24 $49.81 $49.81 $47.75 $47.75 $45.77 162,374
2018-10-23 $49.17 $50.00 $48.68 $49.81 $47.75 12,640
2018-10-22 $50.03 $50.21 $49.66 $50.10 $48.02 30,102
2018-10-19 $50.42 $50.87 $49.85 $49.85 $47.78 16,659
2018-10-18 $51.31 $51.31 $50.05 $50.30 $48.22 34,788
2018-10-17 $51.85 $51.85 $51.00 $51.46 $49.33 30,585
2018-10-16 $50.44 $51.61 $50.44 $51.51 $49.38 18,232
2018-10-15 $50.53 $50.53 $49.97 $50.14 $48.06 6,998
2018-10-12 $50.45 $50.83 $49.85 $50.70 $48.60 35,563
2018-10-11 $49.89 $50.25 $48.90 $49.29 $47.25 47,179
2018-10-10 $52.16 $52.16 $50.02 $50.02 $47.95 15,886
2018-10-09 $52.46 $52.46 $52.25 $52.40 $50.23 29,820
2018-10-08 $52.59 $52.79 $51.70 $52.33 $50.16 41,111
2018-10-05 $53.23 $53.50 $52.34 $52.80 $50.61 21,205
2018-10-04 $54.50 $54.50 $53.04 $53.42 $51.21 59,679
2018-10-03 $54.89 $54.89 $54.43 $54.54 $52.28 33,072
2018-10-02 $54.77 $54.77 $54.38 $54.38 $52.13 43,962
2018-10-01 $54.96 $55.06 $54.72 $54.72 $52.45 28,515
2018-09-28 $54.43 $54.68 $54.39 $54.53 $52.27 22,551
2018-09-27 $54.44 $54.73 $54.41 $54.56 $52.30 11,938
2018-09-26 $54.26 $54.88 $54.26 $54.50 $52.24 35,460
2018-09-25 $54.16 $54.36 $54.04 $54.33 $52.08 37,128
2018-09-24 $54.04 $54.14 $53.63 $54.08 $51.84 17,871
2018-09-21 $54.57 $54.57 $54.05 $54.05 $51.72 26,944
2018-09-20 $54.08 $54.36 $53.95 $54.36 $52.01 57,350
2018-09-19 $53.93 $54.11 $53.65 $53.86 $51.54 10,613
2018-09-18 $53.63 $54.12 $53.63 $53.96 $51.63 13,826
2018-09-17 $54.09 $54.09 $53.52 $53.60 $51.29 7,163
2018-09-14 $54.21 $54.27 $53.99 $54.18 $51.84 18,638
2018-09-13 $53.91 $54.17 $53.91 $53.99 $51.66 8,731
2018-09-12 $53.54 $54.02 $53.45 $53.88 $51.56 59,664
2018-09-11 $53.28 $53.76 $53.28 $53.69 $51.37 6,987
2018-09-10 $53.42 $53.47 $53.22 $53.45 $51.14 12,290
2018-09-07 $53.00 $53.50 $53.00 $53.20 $50.90 13,532
2018-09-06 $53.37 $53.38 $53.00 $53.32 $51.02 9,252
2018-09-05 $54.03 $54.03 $53.26 $53.39 $51.09 11,267
2018-09-04 $53.96 $54.20 $53.85 $54.09 $51.76 11,480
2018-08-31 $54.04 $54.32 $54.04 $54.20 $51.86 31,824
2018-08-30 $54.24 $54.30 $54.04 $54.26 $51.92 10,307
2018-08-29 $53.87 $54.32 $53.87 $54.30 $51.96 28,064
2018-08-28 $53.82 $53.88 $53.61 $53.82 $51.50 23,490
2018-08-27 $53.65 $53.80 $53.58 $53.65 $51.34 7,506
2018-08-24 $52.94 $53.36 $52.94 $53.34 $51.04 28,979
2018-08-23 $52.78 $53.00 $52.70 $52.74 $50.46 126,284
2018-08-22 $52.57 $52.89 $52.57 $52.72 $50.45 10,285
2018-08-21 $52.48 $52.69 $52.48 $52.63 $50.36 7,376
2018-08-20 $52.14 $52.40 $52.05 $52.32 $50.06 24,089
2018-08-17 $52.02 $52.14 $51.69 $51.98 $49.74 25,474
2018-08-16 $52.39 $52.58 $52.26 $52.28 $50.02 6,586
2018-08-15 $52.32 $52.32 $51.77 $52.06 $49.81 16,468
2018-08-14 $52.57 $52.69 $52.36 $52.69 $50.42 5,673
2018-08-13 $52.42 $52.71 $52.25 $52.25 $50.00 61,773
2018-08-10 $52.44 $52.60 $52.28 $52.49 $50.23 9,955
2018-08-09 $52.80 $52.89 $52.75 $52.75 $50.47 12,847
2018-08-08 $52.80 $52.88 $52.75 $52.77 $50.49 40,433
2018-08-07 $52.72 $52.84 $52.59 $52.72 $50.45 18,933
2018-08-06 $52.22 $52.51 $52.19 $52.48 $50.22 34,133
2018-08-03 $52.02 $52.19 $52.02 $52.16 $49.91 16,324
2018-08-02 $51.26 $52.25 $51.26 $52.25 $50.00 16,394
2018-08-01 $51.49 $51.74 $51.32 $51.63 $49.40 51,139
2018-07-31 $51.10 $51.51 $51.10 $51.33 $49.12 25,917
2018-07-30 $51.92 $51.92 $50.75 $50.94 $48.74 26,431
2018-07-27 $52.91 $52.91 $51.74 $51.92 $49.68 19,899
2018-07-26 $52.91 $52.91 $52.44 $52.67 $50.40 37,331
2018-07-25 $52.74 $53.26 $52.50 $53.15 $50.86 42,958
2018-07-24 $52.92 $52.92 $52.31 $52.51 $50.24 55,556
2018-07-23 $52.42 $52.51 $52.22 $52.51 $50.24 13,666
2018-07-20 $52.66 $52.82 $52.48 $52.48 $50.22 27,199
2018-07-19 $52.98 $52.98 $52.52 $52.65 $50.38 75,327
2018-07-18 $53.11 $53.11 $52.85 $53.08 $50.79 60,430
2018-07-17 $52.19 $52.88 $52.15 $52.87 $50.59 14,276
2018-07-16 $52.68 $52.73 $52.46 $52.52 $50.25 64,714
2018-07-13 $52.63 $52.82 $52.52 $52.80 $50.52 40,833
2018-07-12 $52.16 $52.63 $52.16 $52.52 $50.25 15,754
2018-07-11 $52.05 $52.17 $51.83 $52.06 $49.81 13,164
2018-07-10 $52.03 $52.26 $52.01 $52.19 $49.94 20,380
2018-07-09 $51.92 $52.00 $51.64 $51.98 $49.74 58,214
2018-07-06 $51.12 $51.68 $50.95 $51.68 $49.45 13,176
2018-07-05 $50.75 $50.99 $50.62 $50.95 $48.75 21,174
2018-07-03 $50.92 $50.94 $50.51 $50.51 $48.33 46,335
2018-07-02 $50.56 $50.98 $50.50 $50.98 $48.78 54,326
2018-06-29 $50.73 $51.13 $50.73 $50.83 $48.64 14,070
2018-06-28 $49.80 $50.44 $49.68 $50.44 $48.26 18,176
2018-06-27 $50.80 $50.94 $49.88 $49.94 $47.79 24,422
2018-06-26 $50.56 $50.77 $50.40 $50.59 $48.41 25,008
2018-06-25 $51.21 $51.21 $49.90 $50.34 $48.17 30,332
2018-06-22 $51.84 $51.84 $51.29 $51.41 $49.19 12,341
2018-06-21 $52.00 $52.00 $51.45 $51.55 $49.33 8,813
2018-06-20 $51.80 $52.04 $51.80 $51.90 $49.66 15,191
2018-06-19 $51.46 $51.63 $51.25 $51.57 $49.35 16,564
2018-06-18 $51.59 $51.82 $51.44 $51.82 $49.58 19,201
2018-06-15 $52.14 $52.14 $51.68 $51.94 $49.58 19,851
2018-06-14 $51.98 $51.98 $51.73 $51.89 $49.53 111,327
2018-06-13 $51.76 $51.93 $51.60 $51.64 $49.30 33,232
2018-06-12 $51.51 $51.69 $51.40 $51.68 $49.33 15,839
2018-06-11 $51.61 $51.61 $51.33 $51.35 $49.02 17,019
2018-06-08 $50.92 $51.35 $50.92 $51.35 $49.02 32,409
2018-06-07 $51.50 $51.52 $50.82 $51.03 $48.71 27,282
2018-06-06 $51.07 $51.40 $50.92 $51.40 $49.07 25,172
2018-06-05 $51.14 $51.14 $50.79 $50.89 $48.58 40,933
2018-06-04 $50.67 $50.81 $50.57 $50.80 $48.49 5,956
2018-06-01 $50.10 $50.42 $50.08 $50.39 $48.10 25,118
2018-05-31 $50.01 $50.07 $49.76 $49.90 $47.63 40,542
2018-05-30 $49.75 $50.20 $49.75 $50.16 $47.88 29,196
2018-05-29 $49.72 $49.72 $49.20 $49.49 $47.24 17,162
2018-05-25 $49.63 $49.79 $49.63 $49.69 $47.43 15,643
2018-05-24 $49.64 $49.72 $49.41 $49.60 $47.35 5,625
2018-05-23 $48.78 $49.56 $48.78 $49.56 $47.31 16,289
2018-05-22 $49.66 $49.66 $48.95 $48.95 $46.73 45,161
2018-05-21 $49.61 $49.61 $49.19 $49.30 $47.06 10,033
2018-05-18 $49.08 $49.18 $48.98 $49.11 $46.88 15,075
2018-05-17 $49.12 $49.28 $48.91 $49.07 $46.84 15,626
2018-05-16 $49.12 $49.33 $49.07 $49.21 $46.98 27,563
2018-05-15 $49.45 $49.45 $48.82 $48.89 $46.67 5,617
2018-05-14 $49.87 $49.87 $49.40 $49.46 $47.21 10,427
2018-05-11 $49.48 $49.65 $49.44 $49.55 $47.30 11,098
2018-05-10 $49.12 $49.53 $49.12 $49.48 $47.23 18,222
2018-05-09 $48.75 $49.14 $48.65 $49.07 $46.84 10,719
2018-05-08 $48.74 $48.80 $48.61 $48.80 $46.58 9,508
2018-05-07 $48.72 $48.87 $48.57 $48.77 $46.56 15,262
2018-05-04 $47.97 $48.68 $47.89 $48.53 $46.33 21,412
2018-05-03 $47.81 $48.00 $47.25 $47.82 $45.65 4,517
2018-05-02 $48.19 $48.29 $47.97 $47.97 $45.79 7,414
2018-05-01 $47.84 $48.27 $47.66 $48.27 $46.08 6,981
2018-04-30 $48.57 $48.57 $47.93 $47.94 $45.76 42,506
2018-04-27 $48.25 $48.25 $48.00 $48.18 $45.99 7,992
2018-04-26 $47.50 $48.21 $47.50 $48.21 $46.02 8,288
2018-04-25 $47.02 $47.20 $46.74 $47.06 $44.92 19,052
2018-04-24 $48.13 $48.28 $46.85 $47.03 $44.90 7,002
2018-04-23 $48.37 $48.39 $47.85 $48.01 $45.83 26,677
2018-04-20 $48.45 $48.49 $47.94 $48.14 $45.95 7,403
2018-04-19 $48.86 $48.86 $48.36 $48.47 $46.27 6,025
2018-04-18 $48.94 $49.18 $48.81 $49.10 $46.87 19,353
2018-04-17 $48.36 $48.92 $48.30 $48.92 $46.70 25,411
2018-04-16 $47.87 $47.96 $47.78 $47.89 $45.72 28,710
2018-04-13 $47.99 $47.99 $47.44 $47.44 $45.29 26,662
2018-04-12 $47.70 $47.92 $47.63 $47.80 $45.63 7,229
2018-04-11 $47.27 $47.74 $47.25 $47.25 $45.11 19,391
2018-04-10 $47.40 $47.55 $47.20 $47.49 $45.33 13,645
2018-04-09 $46.88 $47.39 $46.88 $46.91 $44.78 9,401
2018-04-06 $47.15 $47.43 $46.26 $46.45 $44.34 39,396
2018-04-05 $47.61 $47.86 $47.43 $47.75 $45.58 11,535
2018-04-04 $45.84 $47.49 $45.84 $47.33 $45.18 27,916
2018-04-03 $46.52 $46.76 $46.24 $46.71 $44.59 39,319
2018-04-02 $47.19 $47.31 $45.70 $46.19 $44.09 14,107
2018-03-29 $46.76 $47.67 $46.58 $47.51 $45.35 10,604
2018-03-28 $46.74 $47.01 $46.32 $46.48 $44.37 20,412
2018-03-27 $48.45 $48.45 $46.57 $46.57 $44.46 6,433
2018-03-26 $47.54 $48.34 $47.24 $48.24 $46.05 15,305
2018-03-23 $47.88 $47.93 $46.91 $47.02 $44.89 40,051
2018-03-22 $48.49 $48.55 $47.83 $47.85 $45.68 12,194
2018-03-21 $49.17 $49.43 $49.05 $49.15 $46.92 15,327
2018-03-20 $48.97 $49.31 $48.97 $49.23 $47.00 7,355
2018-03-19 $49.56 $49.56 $48.51 $48.81 $46.59 20,884
2018-03-16 $49.87 $49.87 $49.68 $49.77 $47.47 10,056
2018-03-15 $49.76 $49.82 $49.60 $49.62 $47.33 3,486
2018-03-14 $49.99 $49.99 $49.57 $49.64 $47.35 7,305
2018-03-13 $50.30 $50.50 $49.65 $49.86 $47.56 15,179
2018-03-12 $50.20 $50.30 $50.01 $50.13 $47.82 71,601
2018-03-09 $49.53 $50.10 $49.53 $50.10 $47.79 9,455
2018-03-08 $49.10 $49.24 $49.02 $49.24 $46.97 12,993
2018-03-07 $48.33 $48.97 $48.33 $48.97 $46.71 11,196
2018-03-06 $48.74 $48.88 $48.58 $48.84 $46.58 6,239
2018-03-05 $47.75 $48.67 $47.75 $48.60 $46.36 9,707
2018-03-02 $47.16 $48.12 $47.00 $48.12 $45.90 23,921
2018-03-01 $48.71 $48.71 $47.50 $47.80 $45.59 10,428
2018-02-28 $49.14 $49.26 $48.62 $48.68 $46.43 11,155
2018-02-27 $49.54 $49.54 $48.96 $48.96 $46.70 12,435
2018-02-26 $49.15 $49.47 $49.05 $49.45 $47.17 52,110
2018-02-23 $48.34 $48.91 $48.23 $48.91 $46.65 8,276
2018-02-22 $48.35 $48.42 $48.08 $48.13 $45.91 39,121
2018-02-21 $48.41 $48.90 $48.08 $48.08 $45.86 13,617
2018-02-20 $48.18 $48.70 $48.18 $48.24 $46.01 8,692
2018-02-16 $48.31 $48.58 $48.31 $48.50 $46.26 11,734
2018-02-15 $47.81 $48.31 $47.65 $48.31 $46.08 24,945
2018-02-14 $46.61 $47.66 $46.61 $47.62 $45.42 9,455
2018-02-13 $46.56 $46.98 $46.50 $46.89 $44.72 11,111
2018-02-12 $46.55 $46.90 $46.10 $46.84 $44.68 9,218
2018-02-09 $45.71 $46.22 $44.45 $45.98 $43.86 30,518
2018-02-08 $47.38 $47.38 $45.15 $45.15 $43.07 40,108
2018-02-07 $47.35 $48.07 $47.15 $47.15 $44.97 22,203
2018-02-06 $45.44 $47.40 $45.07 $47.35 $45.16 42,333
2018-02-05 $47.75 $48.39 $46.25 $46.66 $44.51 52,965
2018-02-02 $48.93 $48.96 $48.20 $48.20 $45.97 31,240
2018-02-01 $49.24 $49.48 $48.99 $49.07 $46.80 22,795
2018-01-31 $49.64 $49.70 $49.30 $49.44 $47.16 12,499
2018-01-30 $49.16 $49.42 $49.08 $49.24 $46.97 13,633
2018-01-29 $50.00 $50.07 $49.60 $49.63 $47.34 45,798
2018-01-26 $49.59 $50.02 $49.50 $49.97 $47.66 27,273
2018-01-25 $49.38 $49.46 $49.14 $49.26 $46.99 77,423
2018-01-24 $49.37 $49.43 $48.92 $49.22 $46.95 38,795
2018-01-23 $49.06 $49.31 $49.06 $49.30 $47.02 11,448
2018-01-22 $48.46 $48.84 $48.41 $48.84 $46.58 25,408
2018-01-19 $48.31 $48.42 $48.27 $48.41 $46.17 13,588
2018-01-18 $48.28 $48.28 $48.00 $48.00 $45.78 60,159
2018-01-17 $47.77 $48.17 $47.70 $48.16 $45.94 45,459
2018-01-16 $47.90 $48.14 $47.50 $47.50 $45.31 44,624
2018-01-12 $47.28 $47.61 $47.23 $47.58 $45.38 15,740
2018-01-11 $47.15 $47.23 $46.95 $47.23 $45.05 9,776
2018-01-10 $47.08 $47.08 $46.68 $47.00 $44.83 15,950
2018-01-09 $47.48 $47.48 $46.95 $47.26 $45.08 25,399
2018-01-08 $46.82 $47.09 $46.82 $46.96 $44.79 32,349
2018-01-05 $46.60 $46.90 $46.40 $46.90 $44.73 22,410
2018-01-04 $46.56 $46.56 $46.32 $46.32 $44.18 21,445
2018-01-03 $46.06 $46.48 $46.01 $46.43 $44.29 25,632
2018-01-02 $45.69 $45.92 $45.61 $45.90 $43.78 38,623
2017-12-29 $45.76 $45.86 $45.41 $45.43 $43.33 37,937
2017-12-28 $45.71 $45.71 $45.52 $45.56 $43.46 14,524
2017-12-27 $45.59 $45.60 $45.46 $45.47 $43.37 9,775
2017-12-26 $45.51 $45.51 $45.35 $45.43 $43.33 11,136
2017-12-22 $45.44 $45.52 $45.38 $45.52 $43.42 8,585
2017-12-21 $45.77 $45.78 $45.51 $45.51 $43.41 6,927
2017-12-20 $45.85 $45.85 $45.56 $45.67 $43.56 5,028
2017-12-19 $45.88 $45.88 $45.59 $45.60 $43.49 39,537
2017-12-18 $45.93 $45.98 $45.79 $45.79 $43.68 22,182
2017-12-15 $45.51 $45.75 $45.39 $45.63 $43.43 94,357
2017-12-14 $45.57 $45.57 $45.31 $45.31 $43.12 3,906
2017-12-13 $45.47 $45.51 $45.28 $45.33 $43.14 6,035
2017-12-12 $45.23 $45.36 $45.19 $45.19 $43.01 17,381
2017-12-11 $45.12 $45.23 $45.07 $45.18 $43.00 5,983
2017-12-08 $45.18 $45.25 $45.00 $45.13 $42.95 7,195
2017-12-07 $44.88 $44.94 $44.80 $44.88 $42.72 18,776
2017-12-06 $44.39 $44.62 $44.39 $44.62 $42.46 717
2017-12-05 $44.60 $44.80 $44.38 $44.38 $42.24 1,985
2017-12-04 $45.45 $45.45 $43.50 $44.37 $42.23 19,408
2017-12-01 $45.21 $45.22 $44.28 $45.06 $42.88 12,247
2017-11-30 $44.90 $45.24 $44.77 $45.24 $43.05 13,012
2017-11-29 $45.42 $45.42 $44.57 $44.71 $42.55 6,405
2017-11-28 $45.38 $45.38 $45.38 $45.38 $43.19 29,639
2017-11-27 $45.40 $45.44 $45.28 $45.39 $43.20 7,305
2017-11-24 $45.30 $45.40 $45.19 $45.40 $43.21 15,477
2017-11-22 $45.40 $45.40 $45.06 $45.10 $42.92 5,443
2017-11-21 $45.20 $45.30 $45.20 $45.25 $43.07 2,064
2017-11-20 $44.98 $45.00 $44.84 $44.87 $42.70 7,987
2017-11-17 $45.04 $45.04 $44.78 $44.86 $42.69 27,902
2017-11-16 $44.74 $44.99 $44.74 $44.95 $42.77 17,549
2017-11-15 $44.67 $44.67 $44.40 $44.49 $42.34 4,536
2017-11-14 $44.78 $44.83 $44.65 $44.74 $42.58 4,509
2017-11-13 $44.64 $44.82 $44.64 $44.78 $42.62 5,545
2017-11-10 $44.58 $44.71 $44.44 $44.59 $42.44 1,908
2017-11-09 $44.59 $44.61 $44.19 $44.59 $42.44 8,491
2017-11-08 $44.65 $44.86 $44.65 $44.86 $42.69 3,769
2017-11-07 $44.75 $44.75 $44.47 $44.57 $42.42 13,070
2017-11-06 $44.62 $44.75 $44.62 $44.72 $42.56 44,777
2017-11-03 $44.32 $44.57 $44.32 $44.55 $42.40 25,136
2017-11-02 $44.24 $44.30 $44.08 $44.16 $42.03 4,237
2017-11-01 $44.51 $44.51 $44.12 $44.20 $42.06 4,493
2017-10-31 $44.14 $44.26 $44.13 $44.26 $42.12 3,730
2017-10-30 $44.04 $44.13 $43.92 $44.04 $41.91 57,373
2017-10-27 $43.85 $44.14 $43.85 $44.14 $42.01 24,224
2017-10-26 $43.80 $43.80 $43.64 $43.64 $41.53 6,588
2017-10-25 $43.96 $44.00 $43.56 $43.78 $41.67 16,428
2017-10-24 $44.06 $44.06 $43.81 $43.95 $41.83 5,500
2017-10-23 $44.20 $44.20 $43.85 $43.86 $41.74 5,631
2017-10-20 $44.05 $44.05 $43.97 $43.98 $41.85 4,105
2017-10-19 $43.89 $43.93 $43.68 $43.93 $41.81 9,791
2017-10-18 $43.83 $43.94 $43.79 $43.92 $41.80 8,394
2017-10-17 $43.87 $43.87 $43.79 $43.83 $41.71 2,791
2017-10-16 $43.86 $43.90 $43.77 $43.89 $41.77 50,047
2017-10-13 $43.98 $43.98 $43.81 $43.84 $41.72 8,243
2017-10-12 $43.73 $43.82 $43.68 $43.76 $41.65 38,521
2017-10-11 $43.51 $43.68 $43.50 $43.68 $41.57 17,928
2017-10-10 $43.59 $43.59 $43.37 $43.37 $41.28 4,848
2017-10-09 $43.67 $43.67 $43.46 $43.46 $41.36 5,467
2017-10-06 $43.41 $43.56 $43.37 $43.56 $41.46 18,115
2017-10-05 $43.14 $43.44 $43.14 $43.43 $41.34 5,901
2017-10-04 $42.85 $43.09 $42.85 $43.05 $40.97 5,270
2017-10-03 $43.01 $43.01 $42.81 $42.89 $40.82 16,755
2017-10-02 $42.83 $42.89 $42.74 $42.79 $40.72 6,286
2017-09-29 $42.51 $42.71 $42.51 $42.61 $40.55 15,080
2017-09-28 $42.34 $42.47 $42.34 $42.47 $40.42 45,273
2017-09-27 $42.23 $42.38 $42.14 $42.34 $40.29 8,979
2017-09-26 $42.28 $42.29 $42.04 $42.08 $40.05 21,459
2017-09-25 $42.51 $42.51 $42.02 $42.02 $39.99 8,702
2017-09-22 $42.46 $42.64 $42.46 $42.50 $40.45 4,237
2017-09-21 $42.54 $42.71 $42.54 $42.59 $40.53 4,457
2017-09-20 $42.77 $42.87 $42.54 $42.78 $40.72 4,439
2017-09-19 $42.81 $42.87 $42.73 $42.87 $40.80 7,122
2017-09-18 $42.87 $42.92 $42.72 $42.72 $40.66 10,387
2017-09-15 $42.69 $42.81 $42.65 $42.81 $40.67 7,303
2017-09-14 $42.65 $42.72 $42.63 $42.71 $40.58 1,812
2017-09-13 $42.72 $42.78 $42.69 $42.78 $40.64 2,104
2017-09-12 $42.69 $42.76 $42.65 $42.73 $40.59 13,797
2017-09-11 $42.62 $42.76 $42.58 $42.75 $40.61 2,610
2017-09-08 $42.30 $42.47 $42.30 $42.35 $40.23 1,971
2017-09-07 $42.17 $42.44 $42.17 $42.43 $40.31 49,559
2017-09-06 $42.10 $42.25 $41.97 $42.25 $40.14 2,902
2017-09-05 $42.12 $42.21 $41.88 $42.02 $39.92 21,825
2017-09-01 $42.29 $42.32 $42.25 $42.30 $40.19 4,524
2017-08-31 $42.02 $42.19 $42.02 $42.12 $40.01 8,321
2017-08-30 $41.63 $41.93 $41.63 $41.93 $39.83 5,278
2017-08-29 $41.13 $41.51 $41.13 $41.51 $39.44 2,453
2017-08-28 $41.41 $41.44 $41.39 $41.43 $39.36 1,763
2017-08-25 $41.52 $41.52 $41.31 $41.38 $39.31 3,028
2017-08-24 $41.39 $41.39 $41.22 $41.26 $39.20 7,028
2017-08-23 $41.46 $41.46 $41.21 $41.45 $39.38 2,905
2017-08-22 $41.02 $41.58 $41.02 $41.54 $39.46 11,759
2017-08-21 $40.92 $40.93 $40.70 $40.93 $38.88 2,987
2017-08-18 $40.87 $41.10 $40.72 $41.00 $38.95 1,923
2017-08-17 $41.48 $41.48 $40.97 $40.97 $38.92 5,040
2017-08-16 $41.47 $41.65 $41.43 $41.57 $39.49 10,183
2017-08-15 $41.48 $41.48 $41.30 $41.36 $39.29 29,664
2017-08-14 $41.44 $41.50 $41.42 $41.50 $39.43 637
2017-08-11 $40.74 $40.96 $40.56 $40.86 $38.82 4,234
2017-08-10 $41.15 $41.15 $40.82 $40.91 $38.86 8,287
2017-08-09 $41.20 $41.41 $41.10 $41.41 $39.34 7,407
2017-08-08 $41.57 $41.68 $41.40 $41.40 $39.33 6,252
2017-08-07 $41.51 $41.63 $41.51 $41.62 $39.54 4,362
2017-08-04 $41.39 $41.47 $41.38 $41.44 $39.37 6,885
2017-08-03 $41.56 $41.56 $41.32 $41.34 $39.27 4,785
2017-08-02 $41.51 $41.51 $41.14 $41.42 $39.35 15,993
2017-08-01 $41.38 $41.46 $41.38 $41.42 $39.35 6,647
2017-07-31 $41.52 $41.60 $41.32 $41.33 $39.27 5,764
2017-07-28 $41.46 $41.55 $41.42 $41.52 $39.44 5,478
2017-07-27 $41.83 $42.01 $41.33 $41.53 $39.45 22,269
2017-07-26 $41.69 $41.92 $41.69 $41.91 $39.82 48,408
2017-07-25 $41.62 $41.63 $41.54 $41.59 $39.51 49,967
2017-07-24 $41.55 $41.64 $41.47 $41.64 $39.56 1,529
2017-07-21 $41.42 $41.47 $41.42 $41.47 $39.40 708
2017-07-20 $41.50 $41.57 $41.37 $41.57 $39.49 840
2017-07-19 $41.13 $41.42 $41.13 $41.39 $39.32 2,628
2017-07-18 $40.95 $41.13 $40.92 $41.07 $39.02 6,829
2017-07-17 $40.95 $40.95 $40.77 $40.78 $38.74 10,247
2017-07-14 $40.74 $40.92 $40.74 $40.87 $38.83 6,123
2017-07-13 $40.61 $40.64 $40.54 $40.54 $38.51 88,202
2017-07-12 $40.53 $40.53 $40.50 $40.52 $38.49 970
2017-07-11 $40.18 $40.18 $40.07 $40.08 $38.08 4,679
2017-07-10 $39.96 $40.15 $39.96 $40.15 $38.14 922
2017-07-07 $39.94 $40.03 $39.94 $40.00 $38.00 3,321
2017-07-06 $39.53 $39.70 $39.53 $39.53 $37.56 1,088
2017-07-05 $39.65 $39.80 $39.64 $39.80 $37.81 1,647
2017-07-03 $39.62 $39.62 $39.60 $39.60 $37.62 575
2017-06-30 $39.99 $39.99 $39.89 $39.89 $37.90 3,714
2017-06-29 $39.98 $39.98 $39.50 $39.89 $37.90 3,462
2017-06-28 $40.26 $40.35 $40.21 $40.35 $38.34 1,367
2017-06-27 $40.29 $40.36 $39.99 $40.11 $38.11 4,647
2017-06-26 $40.69 $40.69 $40.31 $40.40 $38.38 27,279
2017-06-23 $40.39 $40.53 $40.32 $40.43 $38.41 19,690
2017-06-22 $40.42 $40.55 $40.39 $40.54 $38.51 7,489
2017-06-21 $40.31 $40.40 $40.31 $40.40 $38.38 681
2017-06-20 $40.28 $40.28 $40.09 $40.09 $38.09 3,923
2017-06-19 $39.97 $40.18 $39.97 $40.17 $38.16 3,219
2017-06-16 $39.68 $39.75 $39.55 $39.72 $37.73 4,980
2017-06-15 $39.78 $39.95 $39.61 $39.89 $37.80 2,981
2017-06-14 $40.29 $40.29 $40.02 $40.02 $37.92 1,303
2017-06-13 $39.89 $40.11 $39.89 $40.11 $38.01 3,694
2017-06-12 $39.59 $39.71 $39.46 $39.71 $37.63 3,919
2017-06-09 $40.39 $40.47 $39.70 $39.87 $37.78 6,489
2017-06-08 $40.28 $40.35 $40.27 $40.33 $38.21 19,663
2017-06-07 $40.38 $40.38 $40.25 $40.36 $38.25 2,233
2017-06-06 $40.23 $40.44 $40.18 $40.18 $38.07 40,038
2017-06-05 $40.27 $40.43 $40.27 $40.42 $38.30 1,698
2017-06-02 $40.15 $40.40 $40.15 $40.40 $38.28 1,344
2017-06-01 $39.80 $40.01 $39.80 $40.01 $37.91 12,217
2017-05-31 $39.75 $39.75 $39.55 $39.74 $37.66 2,932
2017-05-30 $39.63 $39.68 $39.56 $39.64 $37.56 15,481
2017-05-26 $39.59 $39.61 $39.54 $39.58 $37.51 1,460
2017-05-25 $39.35 $39.60 $39.34 $39.60 $37.53 4,752
2017-05-24 $38.99 $39.20 $38.98 $39.20 $37.15 4,478
2017-05-23 $39.08 $39.08 $38.93 $38.93 $36.89 2,714
2017-05-22 $38.96 $38.96 $38.96 $38.96 $36.91 222
2017-05-19 $38.70 $38.78 $38.68 $38.68 $36.65 10,804
2017-05-18 $38.51 $38.60 $38.47 $38.60 $36.58 1,316
2017-05-17 $38.63 $38.63 $38.33 $38.33 $36.32 4,701
2017-05-16 $39.07 $39.07 $38.97 $38.98 $36.94 5,331
2017-05-15 $38.89 $39.00 $38.89 $38.99 $36.95 2,705
2017-05-12 $38.86 $38.88 $38.79 $38.83 $36.80 5,944
2017-05-11 $38.76 $38.81 $38.63 $38.81 $36.78 2,675
2017-05-10 $38.86 $38.88 $38.83 $38.85 $36.82 3,493
2017-05-09 $38.93 $38.94 $38.88 $38.88 $36.84 4,831
2017-05-08 $38.94 $38.94 $38.68 $38.68 $36.65 5,222
2017-05-05 $38.83 $38.83 $38.76 $38.83 $36.79 586,960
2017-05-04 $38.68 $38.78 $38.60 $38.77 $36.74 4,464
2017-05-03 $38.63 $38.65 $38.56 $38.65 $36.62 2,959
2017-05-02 $38.77 $38.77 $38.65 $38.76 $36.73 10,406
2017-05-01 $38.53 $38.74 $38.53 $38.72 $36.69 53,896
2017-04-28 $38.55 $38.55 $38.40 $38.50 $36.48 2,327
2017-04-27 $38.32 $38.47 $38.32 $38.43 $36.41 3,543
2017-04-26 $38.30 $38.30 $38.19 $38.19 $36.18 969
2017-04-25 $37.97 $38.17 $37.97 $38.17 $36.17 4,044
2017-04-24 $37.96 $38.00 $37.90 $38.00 $36.01 1,839
2017-04-21 $37.71 $37.71 $37.59 $37.65 $35.68 32,496
2017-04-20 $37.58 $37.76 $37.51 $37.71 $35.73 2,121
2017-04-19 $37.48 $37.54 $37.38 $37.43 $35.47 3,987
2017-04-18 $37.32 $37.44 $37.27 $37.44 $35.48 4,127
2017-04-17 $37.12 $37.43 $37.12 $37.40 $35.44 6,252
2017-04-13 $37.20 $37.30 $37.14 $37.14 $35.19 3,339
2017-04-12 $37.31 $37.35 $37.20 $37.20 $35.25 8,585
2017-04-11 $37.47 $37.47 $37.16 $37.33 $35.37 8,438
2017-04-10 $37.51 $37.55 $37.43 $37.43 $35.47 3,635
2017-04-07 $37.44 $37.45 $37.32 $37.42 $35.46 2,319
2017-04-06 $37.29 $37.33 $37.27 $37.33 $35.37 9,224
2017-04-05 $37.33 $37.58 $37.18 $37.18 $35.23 4,781
2017-04-04 $37.15 $37.34 $37.15 $37.34 $35.38 3,083
2017-04-03 $37.37 $37.45 $37.24 $37.27 $35.32 11,245
2017-03-31 $37.27 $37.36 $37.26 $37.31 $35.36 305,645
2017-03-30 $37.29 $37.32 $37.22 $37.28 $35.32 2,068
2017-03-29 $37.24 $37.31 $37.23 $37.27 $35.32 10,570
2017-03-28 $36.99 $37.19 $36.99 $37.19 $35.24 4,373
2017-03-27 $36.91 $36.91 $36.91 $36.91 $34.98 177
2017-03-24 $36.85 $36.85 $36.68 $36.71 $34.79 1,959
2017-03-23 $36.75 $36.82 $36.70 $36.75 $34.82 4,072
2017-03-22 $36.75 $36.81 $36.66 $36.80 $34.87 1,514
2017-03-21 $37.21 $37.26 $36.70 $36.70 $34.78 23,178
2017-03-20 $37.18 $37.18 $37.07 $37.12 $35.18 14,519
2017-03-17 $37.18 $37.23 $37.15 $37.15 $35.20 1,643
2017-03-16 $37.28 $37.28 $37.12 $37.16 $35.19 1,126
2017-03-15 $37.01 $37.28 $36.98 $37.26 $35.28 18,919
2017-03-14 $36.85 $36.93 $36.85 $36.93 $34.97 1,773
2017-03-13 $36.92 $36.97 $36.85 $36.97 $35.01 1,748
2017-03-10 $36.91 $36.91 $36.76 $36.91 $34.95 17,491
2017-03-09 $36.76 $36.81 $36.63 $36.75 $34.80 24,516
2017-03-08 $36.74 $36.90 $36.71 $36.78 $34.83 4,859
2017-03-07 $36.81 $36.82 $36.69 $36.69 $34.74 441
2017-03-06 $36.75 $36.83 $36.75 $36.83 $34.87 1,659
2017-03-03 $36.74 $36.94 $36.74 $36.94 $34.98 28,118
2017-03-02 $36.95 $36.95 $36.84 $36.86 $34.90 4,526
2017-03-01 $36.87 $36.98 $36.80 $36.98 $35.02 20,929
2017-02-28 $36.50 $36.52 $36.50 $36.52 $34.58 582
2017-02-27 $36.34 $36.53 $36.33 $36.53 $34.59 3,174
2017-02-24 $36.30 $36.39 $36.30 $36.39 $34.46 14,011
2017-02-23 $36.35 $36.41 $36.34 $36.34 $34.41 1,105
2017-02-22 $36.53 $36.54 $36.44 $36.49 $34.55 18,518
2017-02-21 $36.46 $36.55 $36.46 $36.55 $34.61 12,826
2017-02-17 $36.15 $36.33 $36.15 $36.33 $34.40 1,761
2017-02-16 $36.30 $36.30 $36.21 $36.21 $34.28 313
2017-02-15 $36.00 $36.31 $36.00 $36.29 $34.36 24,982
2017-02-14 $35.80 $36.02 $35.80 $36.01 $34.10 9,335
2017-02-13 $35.78 $35.94 $35.78 $35.93 $34.02 2,195
2017-02-10 $35.65 $35.68 $35.57 $35.68 $33.78 21,346
2017-02-09 $35.29 $35.58 $35.29 $35.58 $33.69 817
2017-02-08 $35.21 $35.21 $35.21 $35.21 $33.34 8,725
2017-02-07 $35.30 $35.30 $35.21 $35.24 $33.37 9,233
2017-02-06 $35.13 $35.13 $35.03 $35.10 $33.24 951
2017-02-03 $35.06 $35.17 $35.06 $35.17 $33.30 970
2017-02-02 $34.95 $34.96 $34.89 $34.96 $33.10 5,586
2017-02-01 $34.79 $34.92 $34.79 $34.92 $33.06 1,579
2017-01-31 $34.79 $34.95 $34.79 $34.95 $33.09 2,695
2017-01-30 $35.11 $35.11 $34.77 $34.93 $33.07 11,726
2017-01-27 $35.09 $35.17 $35.09 $35.15 $33.28 9,572
2017-01-26 $35.23 $35.23 $35.20 $35.21 $33.34 1,704
2017-01-25 $35.03 $35.20 $35.03 $35.20 $33.33 6,688
2017-01-24 $34.71 $34.77 $34.71 $34.75 $32.90 7,852
2017-01-23 $34.72 $34.77 $34.64 $34.70 $32.86 20,692
2017-01-20 $34.67 $34.69 $34.63 $34.69 $32.85 1,898
2017-01-19 $34.80 $34.85 $34.61 $34.61 $32.77 5,183
2017-01-18 $34.66 $34.66 $34.65 $34.65 $32.81 7,809
2017-01-17 $34.61 $34.71 $34.55 $34.58 $32.74 9,002
2017-01-13 $34.71 $34.72 $34.71 $34.72 $32.87 416
2017-01-12 $34.36 $34.36 $34.27 $34.32 $32.50 3,048
2017-01-11 $34.62 $34.63 $34.37 $34.39 $32.56 7,477
2017-01-10 $34.70 $34.70 $34.62 $34.62 $32.78 607
2017-01-09 $34.54 $34.54 $34.49 $34.49 $32.66 4,922
2017-01-06 $34.50 $34.64 $34.50 $34.61 $32.77 5,403
2017-01-05 $34.35 $34.38 $34.35 $34.38 $32.55 460
2017-01-04 $34.06 $34.23 $34.06 $34.18 $32.36 741
2017-01-03 $33.89 $34.01 $33.86 $33.97 $32.17 2,082
2016-12-30 $33.72 $33.74 $33.55 $33.59 $31.81 14,169
2016-12-29 $33.95 $33.95 $33.95 $33.95 $32.15 296
2016-12-28 $33.93 $33.96 $33.93 $33.96 $32.16 1,964
2016-12-27 $34.31 $34.31 $34.20 $34.20 $32.38 1,806
2016-12-23 $34.03 $34.03 $34.03 $34.03 $32.22 999
2016-12-22 $33.94 $33.96 $33.88 $33.95 $32.14 1,266
2016-12-21 $34.09 $34.13 $34.06 $34.13 $32.32 1,027
2016-12-20 $34.07 $34.14 $34.04 $34.13 $32.32 8,235
2016-12-19 $33.89 $34.17 $33.89 $33.99 $32.18 2,919
2016-12-16 $34.09 $34.10 $33.93 $33.97 $32.17 45,241
2016-12-15 $34.26 $34.30 $34.16 $34.16 $32.22 3,239
2016-12-14 $34.36 $34.36 $34.13 $34.13 $32.19 2,515
2016-12-13 $34.20 $34.39 $34.20 $34.30 $32.35 171,664
2016-12-12 $34.07 $34.07 $33.96 $33.99 $32.06 1,721
2016-12-09 $34.07 $34.15 $34.02 $34.09 $32.16 5,851
2016-12-08 $33.89 $33.95 $33.89 $33.95 $32.02 3,772
2016-12-07 $33.67 $33.85 $33.67 $33.85 $31.93 624
2016-12-06 $33.47 $33.52 $33.46 $33.52 $31.62 1,910
2016-12-05 $33.49 $33.49 $33.44 $33.47 $31.57 3,172
2016-12-02 $33.12 $33.12 $33.12 $33.12 $31.24 62
2016-12-01 $33.24 $33.26 $33.12 $33.12 $31.24 1,886
2016-11-30 $33.67 $33.67 $33.62 $33.62 $31.71 670
2016-11-29 $34.06 $34.14 $34.01 $34.01 $32.08 1,390
2016-11-28 $33.91 $34.06 $33.91 $33.93 $32.00 9,730
2016-11-25 $34.04 $34.04 $34.02 $34.02 $32.09 2,711
2016-11-23 $33.92 $33.97 $33.92 $33.96 $32.03 890
2016-11-22 $34.11 $34.11 $33.98 $34.10 $32.16 28,086
2016-11-21 $33.70 $33.97 $33.70 $33.96 $32.03 5,514
2016-11-18 $33.71 $33.74 $33.71 $33.73 $31.82 1,418
2016-11-17 $33.69 $33.75 $33.69 $33.73 $31.81 2,788
2016-11-16 $33.53 $33.53 $33.53 $33.53 $31.63 96
2016-11-15 $33.44 $33.53 $33.44 $33.53 $31.63 970
2016-11-14 $33.39 $33.43 $33.39 $33.41 $31.52 603
2016-11-11 $33.55 $33.63 $33.55 $33.63 $31.72 3,258
2016-11-10 $34.19 $34.19 $33.51 $33.86 $31.93 37,937
2016-11-09 $33.52 $33.89 $33.46 $33.89 $31.97 6,860
2016-11-08 $33.63 $33.76 $33.60 $33.71 $31.80 2,756
2016-11-07 $33.18 $33.48 $33.18 $33.45 $31.55 33,234
2016-11-04 $32.76 $32.87 $32.72 $32.72 $30.87 3,198
2016-11-03 $32.79 $32.83 $32.55 $32.59 $30.74 2,597
2016-11-02 $33.03 $33.03 $32.88 $32.91 $31.04 3,075
2016-11-01 $33.19 $33.19 $32.78 $32.94 $31.07 1,409
2016-10-31 $33.28 $33.28 $33.20 $33.23 $31.34 1,940
2016-10-28 $33.24 $33.41 $33.24 $33.36 $31.46 16,920
2016-10-27 $33.43 $33.44 $33.39 $33.44 $31.54 897
2016-10-26 $33.51 $33.51 $33.51 $33.51 $31.60 417
2016-10-25 $33.53 $33.54 $33.50 $33.50 $31.60 3,260
2016-10-24 $33.77 $33.80 $33.75 $33.79 $31.87 5,414
2016-10-21 $33.33 $33.55 $33.33 $33.55 $31.65 7,687
2016-10-20 $33.48 $33.56 $33.36 $33.50 $31.60 11,107
2016-10-19 $33.51 $33.51 $33.51 $33.51 $31.61 2,268
2016-10-18 $33.42 $33.42 $33.42 $33.42 $31.52 120
2016-10-17 $33.04 $33.04 $33.03 $33.03 $31.15 538
2016-10-14 $33.19 $33.19 $33.17 $33.17 $31.29 8,071
2016-10-13 $32.85 $33.20 $32.85 $33.18 $31.29 20,229
2016-10-12 $33.30 $33.30 $33.30 $33.30 $31.41 205
2016-10-11 $33.27 $33.27 $33.03 $33.17 $31.29 3,597
2016-10-10 $33.67 $33.67 $33.62 $33.62 $31.71 380
2016-10-07 $33.35 $33.48 $33.34 $33.48 $31.58 14,273
2016-10-06 $33.60 $33.62 $33.59 $33.61 $31.70 23,617
2016-10-05 $33.67 $33.70 $33.63 $33.63 $31.72 5,449
2016-10-04 $33.76 $33.76 $33.54 $33.54 $31.64 8,908
2016-10-03 $33.73 $33.74 $33.64 $33.73 $31.82 1,445
2016-09-30 $33.73 $33.83 $33.73 $33.82 $31.90 2,221
2016-09-29 $33.59 $33.64 $33.54 $33.58 $31.67 2,041
2016-09-28 $33.77 $33.80 $33.69 $33.80 $31.88 11,760
2016-09-27 $33.72 $33.82 $33.72 $33.80 $31.88 957
2016-09-26 $33.60 $33.64 $33.52 $33.55 $31.65 7,447
2016-09-23 $33.90 $33.90 $33.84 $33.87 $31.95 25,281
2016-09-22 $33.95 $34.04 $33.94 $34.03 $32.10 2,095
2016-09-21 $33.57 $33.80 $33.46 $33.78 $31.86 2,865
2016-09-20 $33.51 $33.51 $33.45 $33.49 $31.59 688
2016-09-19 $33.54 $33.55 $33.34 $33.44 $31.54 2,704
2016-09-16 $33.28 $33.40 $33.28 $33.40 $31.50 819
2016-09-15 $33.28 $33.58 $33.28 $33.55 $31.57 5,256
2016-09-14 $33.34 $33.40 $33.17 $33.17 $31.22 12,704
2016-09-13 $33.23 $33.26 $33.15 $33.20 $31.24 5,511
2016-09-12 $32.94 $33.72 $32.94 $33.69 $31.71 2,109
2016-09-09 $33.87 $33.87 $33.33 $33.33 $31.37 7,162
2016-09-08 $34.09 $34.13 $34.09 $34.13 $32.12 1,347
2016-09-07 $34.17 $34.26 $34.16 $34.16 $32.15 663
2016-09-06 $34.14 $34.25 $34.11 $34.24 $32.22 72,939
2016-09-02 $34.07 $34.12 $34.05 $34.10 $32.09 1,751
2016-09-01 $33.87 $34.06 $33.85 $34.03 $32.03 4,881
2016-08-31 $34.04 $34.06 $34.03 $34.03 $32.03 512
2016-08-30 $34.18 $34.18 $34.08 $34.14 $32.13 2,670
2016-08-29 $34.38 $34.38 $34.33 $34.33 $32.31 1,705
2016-08-26 $34.49 $34.49 $34.12 $34.12 $32.11 6,258
2016-08-25 $34.13 $34.41 $34.13 $34.28 $32.26 2,205
2016-08-24 $34.52 $34.58 $34.25 $34.28 $32.26 2,716
2016-08-23 $34.51 $34.67 $34.51 $34.62 $32.58 4,274
2016-08-22 $34.51 $34.54 $34.45 $34.52 $32.49 7,166
2016-08-19 $34.40 $34.42 $34.34 $34.41 $32.38 1,861
2016-08-18 $34.26 $34.45 $34.26 $34.40 $32.37 7,238
2016-08-17 $34.27 $34.39 $34.21 $34.36 $32.34 23,249
2016-08-16 $34.50 $34.51 $34.43 $34.46 $32.43 2,465
2016-08-15 $34.76 $34.78 $34.74 $34.74 $32.69 2,042
2016-08-12 $34.60 $34.64 $34.60 $34.64 $32.60 401
2016-08-11 $34.65 $34.71 $34.63 $34.68 $32.64 45,544
2016-08-10 $34.48 $34.48 $34.43 $34.43 $32.40 640
2016-08-09 $34.62 $34.69 $34.51 $34.51 $32.47 1,293
2016-08-08 $34.44 $34.45 $34.43 $34.44 $32.41 654
2016-08-05 $34.61 $34.64 $34.60 $34.63 $32.59 10,288
2016-08-04 $34.27 $34.35 $34.27 $34.33 $32.31 4,208
2016-08-03 $34.24 $34.29 $34.24 $34.29 $32.27 9,775
2016-08-02 $34.39 $34.39 $34.11 $34.28 $32.26 1,633
2016-08-01 $34.45 $34.49 $34.32 $34.43 $32.40 17,521
2016-07-29 $34.31 $34.39 $34.30 $34.36 $32.34 10,658
2016-07-28 $34.30 $34.35 $34.16 $34.30 $32.28 86,475
2016-07-27 $34.38 $34.38 $34.12 $34.32 $32.30 1,942
2016-07-26 $34.30 $34.30 $34.17 $34.17 $32.16 4,962
2016-07-25 $34.07 $34.21 $34.07 $34.21 $32.19 490
2016-07-22 $33.97 $34.22 $33.97 $34.17 $32.16 15,681
2016-07-21 $34.19 $34.19 $33.97 $33.97 $31.96 2,745
2016-07-20 $34.11 $34.25 $34.11 $34.25 $32.23 2,212
2016-07-19 $33.88 $33.97 $33.88 $33.90 $31.90 2,802
2016-07-18 $34.01 $34.14 $34.01 $34.12 $32.11 7,816
2016-07-15 $34.08 $34.08 $34.02 $34.07 $32.06 874
2016-07-14 $34.07 $34.12 $34.03 $34.12 $32.11 1,877
2016-07-13 $34.07 $34.07 $33.96 $34.00 $32.00 14,293
2016-07-12 $34.02 $34.12 $33.99 $34.12 $32.11 48,008
2016-07-11 $33.89 $34.00 $33.87 $34.00 $32.00 2,925
2016-07-08 $33.63 $33.70 $33.63 $33.70 $31.71 233
2016-07-07 $33.30 $33.30 $33.18 $33.28 $31.32 2,010
2016-07-06 $33.12 $33.20 $33.11 $33.20 $31.24 2,486
2016-07-05 $32.89 $33.02 $32.89 $33.01 $31.06 6,639
2016-07-01 $33.17 $33.23 $33.10 $33.10 $31.15 1,262
2016-06-30 $32.58 $32.85 $32.58 $32.82 $30.89 2,114
2016-06-29 $32.31 $32.52 $32.31 $32.52 $30.60 2,235
2016-06-28 $31.58 $31.94 $31.58 $31.94 $30.06 10,359
2016-06-27 $31.38 $31.40 $31.20 $31.31 $29.47 6,103
2016-06-24 $31.97 $32.47 $31.87 $31.93 $30.05 18,357
2016-06-23 $32.96 $33.16 $32.96 $33.11 $31.16 7,148
2016-06-22 $32.92 $33.09 $32.81 $32.81 $30.88 3,102
2016-06-21 $32.97 $32.97 $32.88 $32.97 $31.03 4,146
2016-06-20 $33.05 $33.25 $32.92 $32.92 $30.98 2,065
2016-06-17 $32.75 $32.75 $32.71 $32.71 $30.78 1,406
2016-06-16 $32.72 $33.11 $32.71 $33.11 $31.07 2,723
2016-06-15 $33.16 $33.18 $33.00 $33.00 $30.97 1,916
2016-06-14 $32.97 $32.99 $32.85 $32.96 $30.93 8,113
2016-06-13 $33.20 $33.34 $33.13 $33.14 $31.10 851
2016-06-10 $33.47 $33.51 $33.38 $33.39 $31.33 1,631
2016-06-09 $33.77 $33.88 $33.77 $33.82 $31.73 7,526
2016-06-08 $33.92 $33.99 $33.92 $33.94 $31.85 24,680
2016-06-07 $33.93 $33.96 $33.84 $33.84 $31.76 5,309
2016-06-06 $33.84 $34.02 $33.81 $34.02 $31.93 41,172
2016-06-03 $33.67 $33.87 $33.67 $33.87 $31.79 764
2016-06-02 $33.60 $33.86 $33.60 $33.86 $31.78 4,800
2016-06-01 $33.63 $33.72 $33.63 $33.71 $31.64 1,283
2016-05-31 $33.65 $33.73 $33.59 $33.59 $31.52 1,187
2016-05-27 $33.65 $33.69 $33.60 $33.63 $31.56 1,111
2016-05-26 $33.48 $33.60 $33.48 $33.57 $31.50 8,225
2016-05-25 $33.49 $33.56 $33.43 $33.52 $31.46 881
2016-05-24 $33.14 $33.32 $33.14 $33.32 $31.27 2,250
2016-05-23 $32.76 $32.94 $32.76 $32.77 $30.75 3,685
2016-05-20 $32.82 $32.92 $32.79 $32.81 $30.79 2,732
2016-05-19 $32.47 $32.58 $32.41 $32.58 $30.57 520
2016-05-18 $32.61 $32.79 $32.56 $32.56 $30.55 6,865
2016-05-17 $32.77 $32.82 $32.55 $32.56 $30.56 4,098
2016-05-16 $32.63 $32.96 $32.63 $32.89 $30.87 2,763
2016-05-13 $32.64 $32.77 $32.54 $32.54 $30.54 822
2016-05-12 $32.72 $32.73 $32.59 $32.73 $30.72 12,156
2016-05-11 $33.06 $33.10 $32.71 $32.72 $30.71 2,891
2016-05-10 $33.04 $33.10 $33.04 $33.10 $31.06 9,301
2016-05-09 $32.80 $32.87 $32.80 $32.87 $30.85 864
2016-05-06 $32.48 $32.71 $32.44 $32.71 $30.70 6,237
2016-05-05 $32.66 $32.67 $32.55 $32.58 $30.58 1,386
2016-05-04 $32.67 $32.67 $32.48 $32.57 $30.56 3,948
2016-05-03 $32.97 $32.97 $32.81 $32.84 $30.82 6,413
2016-05-02 $32.93 $33.27 $32.91 $33.27 $31.22 5,697
2016-04-29 $33.08 $33.08 $32.72 $32.91 $30.88 3,888
2016-04-28 $33.33 $33.57 $33.10 $33.10 $31.06 4,145
2016-04-27 $33.34 $33.41 $33.28 $33.34 $31.29 1,416
2016-04-26 $33.49 $33.55 $33.49 $33.51 $31.45 1,523
2016-04-25 $33.54 $33.54 $33.53 $33.53 $31.46 998
2016-04-22 $33.39 $33.59 $33.36 $33.59 $31.52 4,693
2016-04-21 $33.67 $33.69 $33.65 $33.67 $31.60 4,436
2016-04-20 $33.73 $33.78 $33.67 $33.67 $31.60 10,337
2016-04-19 $33.82 $33.82 $33.42 $33.53 $31.47 4,957
2016-04-18 $33.76 $33.86 $33.76 $33.85 $31.76 621
2016-04-15 $33.66 $33.68 $33.60 $33.67 $31.60 2,243
2016-04-14 $33.62 $33.79 $33.62 $33.69 $31.62 2,565
2016-04-13 $33.50 $33.57 $33.49 $33.57 $31.50 1,805
2016-04-12 $32.94 $33.16 $32.94 $33.13 $31.09 2,102
2016-04-11 $33.21 $33.27 $32.98 $32.98 $30.95 64,966
2016-04-08 $33.38 $33.38 $33.09 $33.17 $31.13 67,106
2016-04-07 $33.48 $33.58 $33.11 $33.21 $31.17 13,232
2016-04-06 $33.24 $33.69 $33.24 $33.69 $31.62 23,557
2016-04-05 $33.04 $33.18 $33.04 $33.15 $31.11 1,638
2016-04-04 $33.45 $33.45 $33.14 $33.15 $31.11 2,256
2016-04-01 $33.10 $33.38 $33.10 $33.32 $31.27 2,180
2016-03-31 $32.91 $33.02 $32.89 $32.92 $30.90 5,514
2016-03-30 $32.84 $33.15 $32.83 $32.92 $30.89 9,858
2016-03-29 $32.22 $32.77 $32.22 $32.75 $30.73 4,261
2016-03-28 $32.46 $32.49 $32.45 $32.48 $30.48 1,926
2016-03-24 $32.17 $32.43 $32.17 $32.43 $30.43 4,899
2016-03-23 $32.50 $32.51 $32.39 $32.43 $30.43 15,590
2016-03-22 $32.44 $32.75 $32.44 $32.66 $30.65 6,196
2016-03-21 $32.37 $32.66 $32.37 $32.61 $30.60 16,378
2016-03-18 $32.47 $32.49 $32.31 $32.49 $30.49 7,600
2016-03-17 $32.18 $32.31 $31.98 $32.31 $30.32 7,343
2016-03-16 $31.92 $32.18 $31.85 $32.12 $30.14 6,261
2016-03-15 $31.80 $31.85 $31.80 $31.80 $29.84 1,217
2016-03-14 $31.81 $32.01 $31.81 $31.99 $30.02 4,273
2016-03-11 $31.71 $31.95 $31.70 $31.95 $29.98 5,933
2016-03-10 $31.48 $31.48 $31.15 $31.38 $29.45 3,858
2016-03-09 $31.31 $31.43 $31.31 $31.38 $29.45 1,077
2016-03-08 $31.54 $31.66 $31.48 $31.49 $29.55 3,156
2016-03-07 $31.68 $31.92 $31.60 $31.73 $29.78 7,826
2016-03-04 $31.91 $31.93 $31.68 $31.82 $29.86 7,578
2016-03-03 $31.63 $31.75 $31.47 $31.75 $29.80 8,871
2016-03-02 $31.70 $31.71 $31.54 $31.71 $29.76 21,315
2016-03-01 $31.14 $31.81 $31.14 $31.80 $29.84 10,121
2016-02-29 $31.22 $31.48 $30.88 $30.88 $28.98 74,381
2016-02-26 $31.42 $31.42 $31.20 $31.24 $29.32 4,902
2016-02-25 $30.75 $31.18 $30.75 $31.16 $29.24 4,655
2016-02-24 $30.02 $30.78 $30.02 $30.77 $28.88 1,888
2016-02-23 $30.89 $30.92 $30.60 $30.64 $28.75 10,107
2016-02-22 $30.68 $31.03 $30.68 $31.02 $29.11 31,310
2016-02-19 $30.36 $30.45 $30.36 $30.40 $28.53 2,845
2016-02-18 $30.50 $30.50 $30.35 $30.35 $28.48 1,026,971
2016-02-17 $30.35 $30.66 $30.26 $30.61 $28.73 3,139
2016-02-16 $29.76 $29.86 $29.55 $29.86 $28.02 9,816
2016-02-12 $28.88 $29.16 $28.88 $29.16 $27.37 13,986
2016-02-11 $28.81 $28.81 $28.47 $28.48 $26.73 2,632
2016-02-10 $29.07 $29.30 $28.93 $28.93 $27.15 6,963
2016-02-09 $28.26 $28.93 $28.26 $28.93 $27.15 7,977
2016-02-08 $29.00 $29.00 $28.28 $28.83 $27.06 7,185
2016-02-05 $29.79 $29.79 $29.42 $29.51 $27.69 6,943
2016-02-04 $30.67 $30.75 $30.60 $30.62 $28.73 1,024
2016-02-03 $30.45 $30.73 $30.45 $30.71 $28.82 2,036
2016-02-02 $31.21 $31.21 $30.86 $30.88 $28.98 3,926
2016-02-01 $31.11 $31.53 $31.11 $31.43 $29.50 140,709
2016-01-29 $30.63 $31.09 $30.63 $31.09 $29.18 2,562
2016-01-28 $30.84 $30.84 $30.42 $30.62 $28.74 1,829
2016-01-27 $31.01 $31.11 $30.67 $30.67 $28.79 19,766
2016-01-26 $31.19 $31.25 $31.05 $31.05 $29.14 847
2016-01-25 $31.36 $31.37 $30.98 $30.98 $29.07 1,851
2016-01-22 $31.15 $31.40 $31.15 $31.38 $29.45 5,412
2016-01-21 $30.79 $31.08 $30.74 $30.77 $28.87 5,826
2016-01-20 $29.93 $30.88 $29.74 $30.88 $28.98 67,598
2016-01-19 $31.01 $31.17 $30.54 $30.74 $28.85 28,222
2016-01-15 $30.58 $31.01 $30.53 $30.80 $28.90 19,652
2016-01-14 $31.02 $31.74 $30.50 $31.68 $29.73 8,063
2016-01-13 $31.57 $31.57 $30.86 $30.89 $28.99 4,146
2016-01-12 $31.83 $32.06 $31.54 $31.95 $29.98 3,960
2016-01-11 $31.73 $31.83 $31.17 $31.62 $29.68 11,235
2016-01-08 $32.31 $32.35 $31.63 $31.63 $29.68 10,205
2016-01-07 $32.41 $32.56 $32.06 $32.19 $30.21 3,460
2016-01-06 $32.67 $33.11 $32.67 $32.98 $30.95 8,426
2016-01-05 $33.41 $33.42 $33.15 $33.29 $31.24 29,995
2016-01-04 $33.28 $33.28 $33.03 $33.28 $31.23 24,115
2015-12-31 $34.30 $34.30 $34.30 $34.30 $32.19 576
2015-12-30 $34.57 $34.60 $34.46 $34.46 $32.34 6,097
2015-12-29 $34.59 $34.66 $34.58 $34.63 $32.50 5,840
2015-12-28 $34.06 $34.16 $33.96 $34.14 $32.04 7,449
2015-12-24 $34.23 $34.29 $34.23 $34.29 $32.18 905
2015-12-23 $34.14 $34.25 $34.14 $34.24 $32.13 4,057
2015-12-22 $33.76 $33.91 $33.70 $33.83 $31.75 7,258
2015-12-21 $33.63 $33.66 $33.38 $33.66 $31.59 33,079
2015-12-18 $33.78 $33.78 $33.41 $33.44 $31.38 2,270
2015-12-17 $34.50 $34.50 $34.07 $34.07 $31.89 8,009
2015-12-16 $34.14 $34.56 $34.11 $34.54 $32.33 2,374
2015-12-15 $33.93 $34.05 $33.93 $33.98 $31.81 3,404
2015-12-14 $33.43 $33.59 $33.06 $33.40 $31.27 10,762
2015-12-11 $33.71 $33.71 $33.35 $33.35 $31.22 10,166
2015-12-10 $34.11 $34.36 $34.09 $34.24 $32.05 779
2015-12-09 $34.46 $34.46 $33.90 $34.03 $31.86 2,091
2015-12-08 $34.29 $34.55 $34.29 $34.48 $32.28 45,405
2015-12-07 $34.54 $34.54 $34.25 $34.41 $32.21 17,697
2015-12-04 $34.39 $34.39 $34.39 $34.39 $32.19 118
2015-12-03 $34.53 $34.53 $33.77 $33.88 $31.71 5,928
2015-12-02 $34.65 $34.71 $34.39 $34.39 $32.19 4,798
2015-12-01 $34.43 $34.71 $34.43 $34.71 $32.49 22,855
2015-11-30 $34.83 $34.83 $34.34 $34.35 $32.15 3,383
2015-11-27 $34.67 $34.70 $34.67 $34.70 $32.48 327
2015-11-25 $34.59 $34.62 $34.59 $34.62 $32.41 8,185
2015-11-24 $34.27 $34.45 $34.27 $34.45 $32.25 4,459
2015-11-23 $34.68 $34.68 $34.45 $34.49 $32.29 2,287
2015-11-20 $34.59 $34.60 $34.57 $34.58 $32.37 1,510
2015-11-19 $34.38 $34.38 $34.36 $34.36 $32.16 536
2015-11-18 $34.22 $34.38 $34.22 $34.38 $32.18 483
2015-11-17 $33.66 $33.89 $33.66 $33.75 $31.59 5,191
2015-11-16 $33.41 $33.54 $33.41 $33.54 $31.40 3,496
2015-11-13 $33.41 $33.41 $33.18 $33.18 $31.06 1,563
2015-11-12 $33.93 $33.93 $33.73 $33.76 $31.61 950
2015-11-11 $34.13 $34.13 $34.03 $34.05 $31.88 1,370
2015-11-10 $33.91 $34.11 $33.91 $34.11 $31.93 2,793
2015-11-09 $34.24 $34.25 $33.99 $33.99 $31.82 3,252
2015-11-06 $34.47 $34.49 $34.47 $34.47 $32.27 702
2015-11-05 $34.72 $34.73 $34.50 $34.59 $32.38 4,741
2015-11-04 $34.63 $34.63 $34.52 $34.52 $32.31 561
2015-11-03 $34.66 $34.71 $34.66 $34.66 $32.45 1,241
2015-11-02 $34.36 $34.66 $34.36 $34.62 $32.41 85,537
2015-10-30 $34.27 $34.31 $34.27 $34.29 $32.10 1,081
2015-10-29 $34.30 $34.30 $34.18 $34.25 $32.06 2,106
2015-10-28 $33.90 $34.13 $33.87 $34.12 $31.94 12,610
2015-10-27 $33.86 $33.97 $33.84 $33.92 $31.75 8,829
2015-10-26 $33.80 $34.08 $33.77 $33.98 $31.81 7,626
2015-10-23 $33.61 $33.82 $33.61 $33.73 $31.57 2,711
2015-10-22 $33.16 $33.35 $33.16 $33.32 $31.19 5,957
2015-10-21 $33.11 $33.13 $32.79 $32.94 $30.84 10,630
2015-10-20 $33.49 $33.54 $33.20 $33.23 $31.11 8,167
2015-10-19 $33.48 $33.57 $33.36 $33.49 $31.35 3,962
2015-10-16 $33.30 $33.36 $33.30 $33.36 $31.23 9,585
2015-10-15 $33.05 $33.19 $33.05 $33.19 $31.07 861
2015-10-14 $32.56 $32.74 $32.56 $32.56 $30.48 2,612
2015-10-13 $33.01 $33.06 $32.87 $32.87 $30.77 1,936
2015-10-12 $33.06 $33.14 $33.06 $33.13 $31.01 3,000
2015-10-09 $32.82 $33.02 $32.82 $33.01 $30.90 4,438
2015-10-08 $32.52 $32.62 $32.38 $32.62 $30.54 7,090
2015-10-07 $32.43 $32.70 $32.43 $32.70 $30.61 963
2015-10-06 $32.71 $32.71 $32.24 $32.48 $30.40 7,467
2015-10-05 $32.74 $32.90 $32.74 $32.90 $30.79 4,160
2015-10-02 $31.61 $32.39 $31.59 $32.39 $30.32 2,239
2015-10-01 $31.65 $31.89 $31.54 $31.89 $29.85 26,996
2015-09-30 $31.52 $31.83 $31.52 $31.80 $29.77 11,437
2015-09-29 $31.13 $31.39 $30.93 $31.11 $29.12 8,467
2015-09-28 $31.56 $31.69 $31.06 $31.06 $29.08 8,139
2015-09-25 $32.67 $32.78 $32.01 $32.13 $30.07 26,127
2015-09-24 $32.31 $32.56 $32.17 $32.45 $30.37 47,583
2015-09-23 $32.72 $32.83 $32.68 $32.71 $30.62 2,121
2015-09-22 $32.53 $32.63 $32.49 $32.63 $30.54 6,797
2015-09-21 $33.50 $33.60 $33.00 $33.23 $31.11 3,587
2015-09-18 $33.36 $33.49 $33.18 $33.18 $31.06 5,091
2015-09-17 $33.75 $34.00 $33.75 $34.00 $31.77 870
2015-09-16 $33.32 $33.61 $33.32 $33.61 $31.40 6,957
2015-09-15 $33.22 $33.44 $33.21 $33.44 $31.25 10,602
2015-09-14 $33.07 $33.07 $32.98 $32.98 $30.82 5,140
2015-09-11 $32.82 $33.15 $32.74 $33.10 $30.93 5,802
2015-09-10 $32.70 $33.05 $32.60 $32.79 $30.64 42,704
2015-09-09 $33.27 $33.35 $32.81 $32.87 $30.72 1,897
2015-09-08 $32.81 $33.03 $32.81 $33.00 $30.84 7,359
2015-09-04 $32.08 $32.11 $32.03 $32.03 $29.93 2,827
2015-09-03 $32.85 $32.90 $32.75 $32.79 $30.64 1,847
2015-09-02 $32.38 $32.45 $32.09 $32.45 $30.32 8,609

Invesco S&P 500 GARP ETF (SPGP) News Headlines

Recent Invesco S&P 500 GARP ETF (SPGP) News
Similar Companies to Invesco S&P 500 GARP ETF (SPGP) 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.