Invesco S&P MidCap Quality ETF (XMHQ) Exchange: NYSE ARCA

Data as of April 19, 2024

$102.58 ($-0.28) -0.27%

Invesco S&P MidCap Quality ETF - Daily Information
Click for more stock information on Invesco S&P MidCap Quality ETF.
Daily Information Data
Date April 19, 2024
Open $103.34
Previous Close $102.58
High $103.94
Low $102.31
Adjusted Open $103.34
Previous Adjusted Close $102.58
Adjusted High $103.94
Adjusted Low $102.31

About Invesco S&P MidCap Quality ETF (XMHQ)

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”) first calculates the quality score of each security in the S&P MidCap 400® Index (the “Parent Index”). Each component stock’s quality score is based on a composite of the following three equally-weighted factors: (1) return-on-equity (calculated as the company’s trailing 12-month earnings per share divided by the company’s latest book value per share); (2) accruals ratio (computed using the change of the company’s net operating assets over the last year divided by the company’s average net operating assets over the last two years); and (3) financial leverage ratio (calculated as the company’s latest total debt divided by the company’s book value). Based on this criteria, S&P DJI selects the 80 stocks from the Parent Index with the highest quality score for inclusion in the Underlying Index. S&P DJI weights each component stock of the Underlying Index by the total of its quality score multiplied by its market capitalization subject to security and sector constraints. As of June 30, 2020, the Underlying Index was comprised of 80 constituents with market capitalizations ranging from $1.2 billion to $14.0 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. As of April 30, 2020, the Fund had significant exposure to the industrials sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Historical Stock Data for Invesco S&P MidCap Quality ETF (XMHQ)

Date Open High Low Close Adj.Close Volume
2024-04-18 $103.34 $103.94 $102.31 $102.58 $102.58 403,460
2024-04-17 $104.52 $104.52 $102.77 $102.86 $102.86 275,760
2024-04-16 $104.27 $104.32 $103.20 $103.90 $103.90 291,844
2024-04-15 $106.60 $107.03 $104.25 $104.46 $104.46 238,969
2024-04-12 $106.60 $106.88 $105.45 $105.90 $105.90 259,651
2024-04-11 $107.55 $107.55 $106.54 $107.06 $107.06 210,601
2024-04-10 $107.35 $108.03 $106.50 $107.11 $107.11 625,656
2024-04-09 $109.56 $109.63 $107.94 $108.96 $108.96 510,821
2024-04-08 $109.69 $109.77 $109.00 $109.26 $109.26 327,594
2024-04-05 $108.07 $109.14 $107.88 $109.05 $109.05 414,148
2024-04-04 $109.60 $109.77 $107.50 $107.87 $107.87 556,571
2024-04-03 $107.92 $109.08 $107.92 $108.93 $108.93 210,954
2024-04-02 $109.16 $109.16 $107.68 $108.38 $108.38 1,857,663
2024-04-01 $110.29 $110.29 $109.21 $109.60 $109.60 733,704
2024-03-28 $109.94 $110.61 $109.92 $110.05 $110.05 192,903
2024-03-27 $109.21 $109.75 $108.96 $109.75 $109.75 303,830
2024-03-26 $109.20 $109.32 $108.51 $108.66 $108.66 456,831
2024-03-25 $109.03 $109.32 $108.78 $108.84 $108.84 256,902
2024-03-22 $109.39 $109.58 $108.52 $108.89 $108.89 217,994
2024-03-21 $108.58 $109.50 $108.41 $109.33 $109.33 306,955
2024-03-20 $106.52 $108.24 $106.45 $108.08 $108.08 330,577
2024-03-19 $105.39 $106.78 $105.39 $106.54 $106.54 226,006
2024-03-18 $106.65 $106.77 $105.66 $105.73 $105.73 179,701
2024-03-15 $106.35 $107.21 $106.35 $106.65 $106.45 194,014
2024-03-14 $108.32 $108.53 $106.23 $107.07 $106.86 238,629
2024-03-13 $107.20 $108.42 $107.20 $108.17 $107.96 290,841
2024-03-12 $105.84 $106.97 $105.33 $106.87 $106.66 268,372
2024-03-11 $105.76 $105.86 $104.41 $105.50 $105.30 207,947
2024-03-08 $108.14 $108.52 $105.91 $106.41 $106.21 995,826
2024-03-07 $106.53 $107.52 $106.52 $107.42 $107.21 255,936
2024-03-06 $106.13 $106.56 $105.20 $105.91 $105.71 314,154
2024-03-05 $104.81 $105.14 $104.00 $104.85 $104.65 272,614
2024-03-04 $104.59 $106.42 $104.59 $105.31 $105.11 456,016
2024-03-01 $102.72 $103.48 $102.38 $103.28 $103.08 426,243
2024-02-29 $101.59 $102.53 $101.43 $102.25 $102.05 211,563
2024-02-28 $100.23 $101.19 $100.00 $101.03 $100.84 241,082
2024-02-27 $101.11 $101.13 $100.40 $100.88 $100.69 288,507
2024-02-26 $100.59 $100.95 $100.36 $100.75 $100.56 272,083
2024-02-23 $100.70 $101.22 $99.60 $100.41 $100.22 253,852
2024-02-22 $99.12 $101.14 $98.93 $100.93 $100.74 386,158
2024-02-21 $97.50 $98.05 $97.05 $97.78 $97.59 279,301
2024-02-20 $97.99 $97.99 $96.83 $97.84 $97.65 279,445
2024-02-16 $100.73 $101.04 $98.56 $98.68 $98.49 358,336
2024-02-15 $99.08 $100.56 $99.08 $100.54 $100.54 377,054
2024-02-14 $97.32 $98.29 $96.96 $98.23 $98.23 232,409
2024-02-13 $95.52 $97.03 $95.29 $96.20 $96.20 329,325
2024-02-12 $96.90 $98.27 $96.90 $97.80 $97.80 455,741
2024-02-09 $96.47 $96.87 $96.16 $96.87 $96.87 306,222
2024-02-08 $95.07 $96.19 $94.95 $96.19 $96.19 260,794
2024-02-07 $94.36 $95.23 $93.93 $94.97 $94.97 1,233,323
2024-02-06 $93.20 $93.82 $93.00 $93.82 $93.82 1,498,870
2024-02-05 $93.23 $93.23 $91.87 $92.95 $92.95 300,040
2024-02-02 $92.65 $93.70 $92.38 $93.39 $93.39 245,367
2024-02-01 $92.02 $93.03 $91.27 $93.01 $93.01 267,943
2024-01-31 $92.46 $92.87 $91.21 $91.32 $91.32 1,098,463
2024-01-30 $91.93 $92.34 $91.45 $92.13 $92.13 732,858
2024-01-29 $90.96 $91.82 $90.68 $91.82 $91.82 206,826
2024-01-26 $91.06 $91.29 $90.47 $90.91 $90.91 204,851
2024-01-25 $91.07 $91.11 $90.18 $90.76 $90.76 1,104,756
2024-01-24 $91.39 $91.39 $90.04 $90.20 $90.20 277,495
2024-01-23 $91.32 $91.43 $90.26 $90.58 $90.58 228,279
2024-01-22 $90.86 $91.28 $90.70 $91.16 $91.16 179,531
2024-01-19 $89.39 $90.16 $88.86 $90.11 $90.11 239,916
2024-01-18 $88.76 $88.88 $87.85 $88.88 $88.88 127,351
2024-01-17 $87.91 $88.23 $87.44 $88.09 $88.09 310,522
2024-01-16 $88.49 $88.99 $88.00 $88.55 $88.55 481,264
2024-01-12 $89.27 $89.49 $88.36 $88.84 $88.84 128,615
2024-01-11 $88.34 $88.54 $87.41 $88.50 $88.50 339,308
2024-01-10 $88.22 $88.38 $87.66 $88.30 $88.30 218,648
2024-01-09 $87.64 $88.17 $87.25 $88.07 $88.07 552,894
2024-01-08 $86.84 $88.16 $86.64 $88.12 $88.12 157,058
2024-01-05 $86.41 $87.31 $86.38 $86.74 $86.74 171,261
2024-01-04 $86.74 $87.36 $86.47 $86.47 $86.47 268,145
2024-01-03 $87.73 $87.73 $86.63 $86.67 $86.67 416,705
2024-01-02 $88.24 $88.81 $88.00 $88.51 $88.51 142,733
2023-12-29 $89.46 $89.55 $88.63 $88.71 $88.71 153,721
2023-12-28 $89.66 $89.79 $89.17 $89.49 $89.49 211,629
2023-12-27 $89.85 $90.09 $89.57 $89.63 $89.63 162,138
2023-12-26 $89.52 $90.02 $89.22 $89.74 $89.74 106,786
2023-12-22 $89.41 $89.64 $88.88 $89.35 $89.35 1,421,124
2023-12-21 $88.77 $89.06 $88.23 $88.97 $88.97 308,703
2023-12-20 $89.14 $90.27 $87.94 $88.00 $88.00 277,847
2023-12-19 $88.78 $89.44 $88.64 $89.42 $89.42 289,561
2023-12-18 $88.34 $88.56 $87.86 $88.30 $88.30 233,120
2023-12-15 $88.97 $89.03 $88.04 $88.15 $87.99 187,051
2023-12-14 $87.40 $88.90 $87.40 $88.81 $88.64 280,465
2023-12-13 $84.59 $86.24 $83.86 $86.24 $86.08 259,963
2023-12-12 $84.74 $84.90 $84.17 $84.54 $84.38 212,289
2023-12-11 $84.25 $84.86 $84.19 $84.75 $84.59 247,172
2023-12-08 $83.95 $84.87 $83.95 $84.42 $84.26 579,104
2023-12-07 $83.89 $84.04 $83.50 $83.94 $83.78 167,050
2023-12-06 $84.18 $84.77 $83.47 $83.59 $83.43 422,681
2023-12-05 $84.32 $84.33 $83.54 $83.75 $83.59 143,244
2023-12-04 $84.32 $84.66 $83.94 $84.51 $84.35 170,941
2023-12-01 $82.76 $84.43 $82.48 $84.24 $84.08 140,198
2023-11-30 $82.67 $82.79 $82.05 $82.79 $82.64 362,103
2023-11-29 $82.77 $83.00 $82.10 $82.25 $82.10 298,302
2023-11-28 $83.13 $83.17 $82.19 $82.32 $82.17 266,514
2023-11-27 $82.86 $83.37 $82.61 $83.28 $83.13 123,411
2023-11-24 $82.75 $83.30 $82.75 $83.23 $83.08 26,211
2023-11-22 $82.83 $83.23 $82.42 $82.81 $82.66 169,862
2023-11-21 $82.69 $82.78 $82.35 $82.51 $82.36 349,717
2023-11-20 $82.73 $83.07 $82.31 $82.86 $82.71 314,165
2023-11-17 $82.33 $82.85 $82.32 $82.70 $82.55 172,400
2023-11-16 $82.40 $82.86 $81.66 $81.95 $81.80 174,974
2023-11-15 $82.93 $83.73 $82.44 $82.56 $82.41 302,891
2023-11-14 $81.49 $82.84 $81.06 $82.81 $82.66 242,594
2023-11-13 $79.53 $79.99 $79.32 $79.73 $79.58 162,555
2023-11-10 $78.94 $79.88 $78.66 $79.86 $79.71 120,071
2023-11-09 $79.70 $79.70 $78.31 $78.47 $78.32 372,242
2023-11-08 $79.76 $79.93 $79.05 $79.24 $79.09 266,362
2023-11-07 $79.77 $79.82 $79.24 $79.74 $79.59 216,542
2023-11-06 $80.86 $80.86 $79.55 $79.95 $79.80 130,274
2023-11-03 $79.90 $81.17 $79.90 $80.71 $80.56 238,262
2023-11-02 $78.41 $79.05 $78.29 $79.04 $78.89 216,778
2023-11-01 $76.37 $77.55 $76.00 $77.50 $77.36 193,244
2023-10-31 $75.98 $76.75 $75.92 $76.55 $76.55 234,920
2023-10-30 $76.20 $76.55 $75.29 $75.88 $75.88 114,387
2023-10-27 $76.51 $76.54 $75.47 $75.71 $75.71 148,059
2023-10-26 $76.23 $76.89 $75.93 $76.36 $76.36 158,815
2023-10-25 $76.99 $77.14 $75.69 $76.01 $76.01 244,867
2023-10-24 $77.50 $77.82 $77.00 $77.33 $77.33 169,877
2023-10-23 $77.14 $77.53 $76.54 $76.73 $76.73 165,192
2023-10-20 $78.48 $78.49 $77.23 $77.38 $77.38 548,679
2023-10-19 $79.33 $79.59 $77.97 $78.30 $78.30 1,380,259
2023-10-18 $80.78 $80.78 $79.34 $79.48 $79.48 280,682
2023-10-17 $80.24 $81.70 $80.24 $81.47 $81.47 444,971
2023-10-16 $80.22 $80.79 $79.89 $80.56 $80.56 412,538
2023-10-13 $80.33 $80.37 $79.10 $79.44 $79.44 122,189
2023-10-12 $81.78 $81.78 $79.65 $80.15 $80.15 356,476
2023-10-11 $81.37 $81.77 $80.95 $81.69 $81.69 262,389
2023-10-10 $81.00 $81.85 $80.89 $81.25 $81.25 126,310
2023-10-09 $79.51 $80.79 $79.29 $80.65 $80.65 124,305
2023-10-06 $78.54 $80.21 $78.37 $79.78 $79.78 212,358
2023-10-05 $78.79 $79.14 $78.32 $78.82 $78.82 200,557
2023-10-04 $78.54 $78.94 $77.89 $78.87 $78.87 102,159
2023-10-03 $79.43 $79.54 $77.93 $78.12 $78.12 279,212
2023-10-02 $80.58 $80.60 $79.34 $79.70 $79.70 167,888
2023-09-29 $81.66 $81.66 $80.37 $80.54 $80.54 112,898
2023-09-28 $80.01 $81.29 $79.99 $81.02 $81.02 79,840
2023-09-27 $79.59 $80.24 $79.34 $79.93 $79.93 388,485
2023-09-26 $79.48 $79.86 $78.87 $78.95 $78.95 320,221
2023-09-25 $78.79 $80.13 $78.79 $79.88 $79.88 81,966
2023-09-22 $79.48 $79.65 $79.08 $79.27 $79.27 111,868
2023-09-21 $80.31 $80.31 $79.01 $79.11 $79.11 162,654
2023-09-20 $81.71 $82.13 $80.63 $80.77 $80.77 287,268
2023-09-19 $81.87 $81.87 $80.93 $81.36 $81.36 217,698
2023-09-18 $81.72 $81.95 $81.33 $81.77 $81.77 96,616
2023-09-15 $82.48 $82.48 $81.14 $81.65 $81.51 114,721
2023-09-14 $82.40 $82.77 $82.00 $82.77 $82.63 75,918
2023-09-13 $82.44 $82.44 $81.19 $81.77 $81.63 153,444
2023-09-12 $82.45 $82.79 $82.04 $82.31 $82.17 218,882
2023-09-11 $83.06 $83.06 $82.27 $82.54 $82.40 269,098
2023-09-08 $82.35 $82.89 $82.15 $82.42 $82.28 126,885
2023-09-07 $82.63 $82.63 $81.75 $82.31 $82.17 107,526
2023-09-06 $82.95 $83.32 $82.24 $82.76 $82.62 127,364
2023-09-05 $84.98 $84.98 $82.63 $82.89 $82.75 221,976
2023-09-01 $84.88 $85.20 $84.51 $85.08 $84.94 128,600
2023-08-31 $84.30 $84.40 $83.87 $84.25 $84.11 129,233
2023-08-30 $83.86 $84.34 $83.42 $84.13 $83.99 193,840
2023-08-29 $82.21 $83.73 $81.88 $83.73 $83.59 189,950
2023-08-28 $81.90 $82.53 $81.84 $82.22 $82.08 69,918
2023-08-25 $81.45 $81.68 $80.24 $81.35 $81.21 89,614
2023-08-24 $81.95 $82.19 $80.96 $81.03 $80.89 97,915
2023-08-23 $81.06 $82.04 $80.75 $81.99 $81.85 112,519
2023-08-22 $81.40 $81.45 $80.77 $80.92 $80.78 215,368
2023-08-21 $81.27 $82.52 $80.36 $81.10 $80.96 134,732
2023-08-18 $80.29 $81.08 $80.00 $80.99 $80.85 104,527
2023-08-17 $82.60 $82.61 $80.69 $80.82 $80.68 128,037
2023-08-16 $82.99 $83.44 $82.16 $82.24 $82.10 72,454
2023-08-15 $83.64 $83.64 $82.75 $82.92 $82.78 109,419
2023-08-14 $83.34 $83.99 $82.91 $83.99 $83.85 66,870
2023-08-11 $83.24 $83.75 $83.24 $83.54 $83.54 54,664
2023-08-10 $83.92 $84.49 $82.81 $83.44 $83.44 79,495
2023-08-09 $83.70 $83.82 $83.09 $83.43 $83.43 104,302
2023-08-08 $83.31 $83.62 $82.41 $83.52 $83.52 90,283
2023-08-07 $83.48 $83.95 $83.48 $83.91 $83.91 77,924
2023-08-04 $83.23 $83.90 $82.77 $83.12 $83.12 104,560
2023-08-03 $82.75 $83.21 $82.15 $82.91 $82.91 113,573
2023-08-02 $83.27 $83.27 $82.39 $82.96 $82.96 95,834
2023-08-01 $83.39 $83.75 $82.76 $83.71 $83.71 68,775
2023-07-31 $83.52 $83.75 $83.16 $83.75 $83.75 192,459
2023-07-28 $83.35 $83.42 $82.77 $83.25 $83.25 60,644
2023-07-27 $84.04 $84.04 $82.25 $82.59 $82.59 92,874
2023-07-26 $83.37 $83.64 $82.97 $83.49 $83.49 79,202
2023-07-25 $82.89 $83.82 $82.89 $83.45 $83.45 85,409
2023-07-24 $83.08 $83.42 $82.71 $83.03 $83.03 105,516
2023-07-21 $83.64 $83.64 $82.77 $82.84 $82.84 114,355
2023-07-20 $83.97 $84.10 $82.91 $83.17 $83.17 146,341
2023-07-19 $84.21 $84.21 $83.46 $83.97 $83.97 270,675
2023-07-18 $82.73 $83.95 $82.73 $83.83 $83.83 104,260
2023-07-17 $82.10 $83.08 $81.79 $82.96 $82.96 118,110
2023-07-14 $82.77 $82.78 $81.72 $82.18 $82.18 192,129
2023-07-13 $82.85 $82.85 $82.28 $82.72 $82.72 197,669
2023-07-12 $82.75 $82.75 $82.03 $82.43 $82.43 121,964
2023-07-11 $81.07 $81.74 $81.07 $81.64 $81.64 164,784
2023-07-10 $79.60 $80.94 $79.60 $80.94 $80.94 53,592
2023-07-07 $80.83 $80.83 $79.26 $79.64 $79.64 98,584
2023-07-06 $79.72 $79.72 $78.25 $79.02 $79.02 101,545
2023-07-05 $80.76 $80.76 $79.91 $80.14 $80.14 95,587
2023-07-03 $80.93 $81.11 $80.60 $80.92 $80.92 72,075
2023-06-30 $80.67 $81.30 $80.49 $80.71 $80.71 94,899
2023-06-29 $79.34 $80.25 $79.05 $80.25 $80.25 90,388
2023-06-28 $79.06 $79.14 $78.53 $79.04 $79.04 73,436
2023-06-27 $77.84 $79.03 $77.50 $79.03 $79.03 129,387
2023-06-26 $77.29 $78.54 $77.08 $77.54 $77.54 68,460
2023-06-23 $77.00 $77.43 $76.70 $77.16 $77.16 61,042
2023-06-22 $77.93 $77.93 $77.13 $77.72 $77.72 90,393
2023-06-21 $77.77 $78.24 $77.44 $78.04 $78.04 61,938
2023-06-20 $77.88 $77.91 $77.25 $77.80 $77.80 67,960
2023-06-16 $78.77 $78.78 $77.84 $78.15 $78.02 95,050
2023-06-15 $77.28 $78.46 $77.27 $78.26 $78.13 95,310
2023-06-14 $78.13 $78.35 $76.97 $77.21 $77.08 99,366
2023-06-13 $77.40 $78.01 $77.18 $77.67 $77.67 120,986
2023-06-12 $76.53 $77.06 $76.15 $76.84 $76.84 67,280
2023-06-09 $77.18 $77.18 $76.28 $76.40 $76.40 67,313
2023-06-08 $77.34 $77.34 $76.67 $76.93 $76.93 71,367
2023-06-07 $76.50 $77.46 $76.16 $77.38 $77.38 86,447
2023-06-06 $74.58 $76.14 $74.49 $76.14 $76.14 111,379
2023-06-05 $75.28 $75.28 $74.07 $74.46 $74.46 48,200
2023-06-02 $74.02 $75.41 $73.81 $75.41 $75.41 61,959
2023-06-01 $72.76 $73.17 $72.02 $72.89 $72.89 62,058
2023-05-31 $73.31 $73.31 $71.87 $72.63 $72.63 88,623
2023-05-30 $74.23 $74.26 $73.16 $73.58 $73.58 117,870
2023-05-26 $73.15 $74.10 $72.94 $74.03 $74.03 119,581
2023-05-25 $73.29 $73.40 $72.63 $73.29 $73.29 238,078
2023-05-24 $73.52 $73.52 $72.76 $73.31 $73.31 77,143
2023-05-23 $74.64 $74.75 $73.45 $73.64 $73.64 114,775
2023-05-22 $74.55 $74.86 $74.16 $74.63 $74.63 67,391
2023-05-19 $75.37 $75.37 $73.93 $74.24 $74.24 84,703
2023-05-18 $73.79 $75.01 $73.54 $74.96 $74.96 155,712
2023-05-17 $73.24 $73.92 $72.60 $73.81 $73.81 85,430
2023-05-16 $73.66 $73.66 $72.65 $72.71 $72.71 319,227
2023-05-15 $73.65 $73.96 $73.05 $73.93 $73.93 61,842
2023-05-12 $73.49 $73.80 $72.73 $73.31 $73.31 43,739
2023-05-11 $73.24 $73.43 $72.61 $73.15 $73.15 69,965
2023-05-10 $74.49 $74.49 $72.77 $73.38 $73.38 114,110
2023-05-09 $73.67 $73.83 $73.27 $73.40 $73.40 67,963
2023-05-08 $74.14 $74.14 $73.40 $73.76 $73.76 77,767
2023-05-05 $73.46 $74.41 $73.38 $73.74 $73.74 328,151
2023-05-04 $73.09 $74.79 $72.28 $72.36 $72.36 248,090
2023-05-03 $73.51 $74.28 $73.03 $73.10 $73.10 156,006
2023-05-02 $74.08 $74.08 $72.41 $73.40 $73.40 69,833
2023-05-01 $73.93 $74.59 $73.59 $74.13 $74.13 42,945
2023-04-28 $73.04 $74.02 $72.90 $73.85 $73.85 38,571
2023-04-27 $72.43 $73.46 $71.76 $73.17 $73.17 37,648
2023-04-26 $72.90 $73.03 $71.89 $72.00 $72.00 701,012
2023-04-25 $73.85 $73.94 $72.74 $72.74 $72.74 1,362,460
2023-04-24 $74.13 $74.27 $73.80 $74.15 $74.15 120,600
2023-04-21 $73.99 $74.19 $73.36 $73.97 $73.97 26,637
2023-04-20 $73.73 $74.29 $73.55 $73.75 $73.75 52,219
2023-04-19 $73.96 $74.10 $73.50 $74.05 $74.05 46,647
2023-04-18 $74.53 $74.63 $73.87 $74.13 $74.13 41,796
2023-04-17 $74.05 $74.07 $73.46 $73.93 $73.93 34,712
2023-04-14 $73.94 $74.31 $73.25 $73.76 $73.76 26,741
2023-04-13 $73.60 $74.00 $72.99 $73.68 $73.68 72,532
2023-04-12 $74.37 $74.37 $73.17 $73.24 $73.24 26,288
2023-04-11 $73.23 $73.84 $73.02 $73.59 $73.59 216,079
2023-04-10 $71.58 $72.82 $71.51 $72.66 $72.66 66,144
2023-04-06 $71.83 $72.05 $71.48 $71.58 $71.58 29,974
2023-04-05 $72.32 $72.32 $71.30 $71.93 $71.93 26,372
2023-04-04 $74.26 $74.26 $72.26 $72.46 $72.46 170,197
2023-04-03 $73.82 $74.16 $73.06 $73.86 $73.86 130,896
2023-03-31 $72.61 $73.50 $72.61 $73.39 $73.39 32,902
2023-03-30 $72.39 $72.71 $71.88 $72.07 $72.07 61,880
2023-03-29 $72.06 $72.12 $71.57 $72.08 $72.08 184,500
2023-03-28 $71.08 $71.58 $70.76 $71.25 $71.25 29,640
2023-03-27 $71.02 $71.38 $70.44 $71.00 $71.00 31,669
2023-03-24 $69.71 $70.41 $69.08 $70.26 $70.26 23,432
2023-03-23 $70.60 $71.70 $69.61 $70.07 $70.07 316,186
2023-03-22 $71.98 $72.25 $70.48 $70.48 $70.48 32,064
2023-03-21 $71.51 $72.27 $71.51 $71.88 $71.88 37,747
2023-03-20 $69.82 $70.87 $69.82 $70.56 $70.56 211,751
2023-03-17 $70.64 $70.64 $69.32 $69.51 $69.30 23,799
2023-03-16 $68.83 $71.17 $68.72 $70.97 $70.76 82,001
2023-03-15 $69.60 $69.98 $68.69 $69.61 $69.40 24,586
2023-03-14 $71.54 $72.12 $70.59 $71.37 $71.16 25,699
2023-03-13 $70.13 $71.04 $69.45 $69.88 $69.67 22,139
2023-03-10 $73.17 $73.17 $70.91 $71.05 $70.84 19,335
2023-03-09 $74.74 $74.87 $73.08 $73.08 $72.87 20,588
2023-03-08 $74.80 $74.95 $73.96 $74.40 $74.18 20,681
2023-03-07 $75.22 $75.42 $74.35 $74.63 $74.41 34,844
2023-03-06 $75.92 $75.92 $74.87 $75.05 $74.83 28,162
2023-03-03 $75.51 $76.15 $75.14 $76.02 $75.79 31,318
2023-03-02 $74.58 $75.33 $73.94 $75.07 $74.85 37,682
2023-03-01 $73.96 $74.80 $73.96 $74.58 $74.36 24,514
2023-02-28 $74.22 $74.56 $73.86 $73.98 $73.76 39,370
2023-02-27 $74.26 $74.76 $73.90 $74.06 $73.84 37,064
2023-02-24 $73.51 $74.01 $72.95 $73.83 $73.61 24,238
2023-02-23 $74.26 $74.32 $73.04 $73.92 $73.70 37,992
2023-02-22 $73.58 $74.06 $73.23 $73.41 $73.19 32,095
2023-02-21 $74.72 $74.72 $73.30 $73.30 $73.08 20,905
2023-02-17 $75.21 $75.44 $74.89 $75.26 $75.26 18,411
2023-02-16 $75.72 $76.57 $75.40 $75.52 $75.52 25,173
2023-02-15 $75.63 $76.37 $75.23 $76.15 $76.15 43,541
2023-02-14 $75.26 $76.35 $75.13 $75.94 $75.94 72,818
2023-02-13 $74.98 $75.85 $74.49 $75.77 $75.77 25,617
2023-02-10 $74.39 $74.83 $74.22 $74.83 $74.83 42,583
2023-02-09 $76.00 $76.00 $74.16 $74.36 $74.36 51,797
2023-02-08 $76.29 $76.29 $75.14 $75.33 $75.33 117,134
2023-02-07 $76.01 $76.94 $75.27 $76.67 $76.67 47,892
2023-02-06 $76.99 $76.99 $75.67 $75.94 $75.94 55,676
2023-02-03 $76.82 $77.76 $76.82 $77.02 $77.02 68,894
2023-02-02 $76.83 $77.80 $76.72 $77.13 $77.13 117,870
2023-02-01 $75.03 $76.97 $74.70 $76.35 $76.35 54,673
2023-01-31 $73.58 $75.26 $73.58 $75.24 $75.24 48,519
2023-01-30 $73.65 $74.46 $73.51 $73.51 $73.51 24,302
2023-01-27 $74.35 $74.89 $73.95 $74.36 $74.36 37,383
2023-01-26 $73.92 $74.38 $73.40 $74.36 $74.36 23,537
2023-01-25 $72.62 $73.68 $72.44 $73.58 $73.58 119,906
2023-01-24 $73.54 $73.81 $72.97 $73.43 $73.43 42,929
2023-01-23 $72.73 $73.78 $72.72 $73.58 $73.58 21,965
2023-01-20 $71.83 $72.66 $71.58 $72.66 $72.66 141,420
2023-01-19 $71.62 $71.95 $71.11 $71.37 $71.37 27,170
2023-01-18 $73.24 $74.11 $72.25 $72.41 $72.41 35,969
2023-01-17 $73.21 $73.64 $72.81 $72.83 $72.83 40,866
2023-01-13 $72.62 $73.55 $72.62 $73.53 $73.53 43,651
2023-01-12 $72.75 $73.13 $72.13 $72.85 $72.85 30,074
2023-01-11 $71.94 $72.42 $71.78 $72.32 $72.32 95,933
2023-01-10 $70.79 $71.49 $70.41 $71.49 $71.49 24,168
2023-01-09 $71.04 $71.66 $70.73 $70.73 $70.73 22,352
2023-01-06 $69.49 $70.57 $69.21 $70.37 $70.37 23,466
2023-01-05 $69.29 $69.29 $68.49 $68.72 $68.72 49,306
2023-01-04 $68.90 $69.79 $68.85 $69.48 $69.48 14,583
2023-01-03 $69.37 $69.67 $68.00 $68.44 $68.44 122,656
2022-12-30 $69.05 $69.12 $68.36 $69.07 $69.07 24,332
2022-12-29 $68.59 $69.65 $68.59 $69.28 $69.28 37,643
2022-12-28 $69.88 $69.88 $68.05 $68.05 $68.05 62,231
2022-12-27 $69.77 $70.10 $69.35 $69.78 $69.78 34,381
2022-12-23 $69.08 $69.72 $68.84 $69.55 $69.55 110,800
2022-12-22 $69.67 $69.67 $68.00 $69.04 $69.04 165,505
2022-12-21 $69.60 $70.31 $69.27 $70.11 $70.11 20,006
2022-12-20 $68.30 $69.09 $68.30 $68.61 $68.61 24,388
2022-12-19 $69.12 $69.12 $68.02 $68.26 $68.26 17,779
2022-12-16 $69.64 $69.75 $68.90 $69.31 $68.95 33,829
2022-12-15 $70.97 $70.97 $69.93 $70.12 $69.76 25,098
2022-12-14 $72.01 $72.75 $71.50 $71.76 $71.39 42,062
2022-12-13 $74.37 $74.37 $71.98 $72.16 $71.79 30,114
2022-12-12 $71.59 $72.17 $71.23 $72.04 $71.67 17,705
2022-12-09 $72.18 $72.21 $71.26 $71.26 $70.89 28,454
2022-12-08 $72.19 $72.70 $71.90 $72.16 $71.79 59,520
2022-12-07 $71.20 $72.19 $71.20 $71.60 $71.60 40,717
2022-12-06 $72.33 $72.40 $70.96 $71.55 $71.55 17,485
2022-12-05 $74.12 $74.12 $72.03 $72.30 $72.30 54,042
2022-12-02 $73.99 $74.85 $73.78 $74.40 $74.40 19,431
2022-12-01 $74.77 $75.03 $73.89 $74.35 $74.35 28,733
2022-11-30 $73.13 $74.36 $72.10 $74.25 $74.25 28,133
2022-11-29 $72.87 $73.20 $72.71 $72.89 $72.89 44,633
2022-11-28 $74.14 $74.14 $72.48 $72.66 $72.66 25,929
2022-11-25 $74.22 $74.40 $73.93 $74.14 $74.14 9,468
2022-11-23 $74.05 $74.46 $73.75 $73.94 $73.94 33,207
2022-11-22 $73.29 $74.17 $73.15 $74.15 $74.15 21,947
2022-11-21 $72.69 $72.91 $72.30 $72.68 $72.68 33,025
2022-11-18 $73.67 $73.67 $72.08 $72.82 $72.82 33,323
2022-11-17 $72.23 $72.48 $71.57 $72.39 $72.39 20,812
2022-11-16 $74.17 $74.17 $72.48 $72.68 $72.68 24,004
2022-11-15 $74.38 $74.66 $73.41 $73.91 $73.91 23,739
2022-11-14 $74.49 $74.49 $72.60 $72.64 $72.64 60,363
2022-11-11 $73.95 $74.14 $73.35 $73.35 $73.35 72,291
2022-11-10 $72.54 $73.13 $71.74 $73.00 $73.00 26,646
2022-11-09 $70.07 $70.28 $68.90 $68.93 $68.93 30,110
2022-11-08 $70.11 $70.92 $69.51 $70.14 $70.14 18,574
2022-11-07 $69.71 $69.94 $69.09 $69.77 $69.77 28,961
2022-11-04 $70.24 $70.24 $68.20 $69.16 $69.16 37,950
2022-11-03 $68.58 $68.58 $66.90 $67.97 $67.97 25,867
2022-11-02 $69.73 $70.46 $68.05 $68.11 $68.11 48,794
2022-11-01 $70.18 $70.60 $69.82 $70.24 $70.24 39,391
2022-10-31 $69.37 $70.14 $69.37 $69.78 $69.78 39,037
2022-10-28 $68.78 $69.84 $68.56 $69.84 $69.84 20,570
2022-10-27 $69.19 $69.56 $68.54 $68.54 $68.54 30,327
2022-10-26 $69.00 $69.86 $68.57 $68.60 $68.60 65,192
2022-10-25 $68.12 $68.88 $68.12 $68.76 $68.76 32,141
2022-10-24 $67.08 $67.56 $66.76 $67.30 $67.30 25,783
2022-10-21 $65.32 $66.84 $64.90 $66.76 $66.76 23,058
2022-10-20 $66.21 $66.68 $64.76 $64.85 $64.85 30,324
2022-10-19 $66.39 $66.89 $65.28 $65.87 $65.87 84,149
2022-10-18 $67.52 $67.83 $66.38 $66.94 $66.94 33,020
2022-10-17 $65.84 $66.31 $65.62 $66.11 $66.11 51,564
2022-10-14 $66.50 $66.83 $64.20 $64.37 $64.37 18,821
2022-10-13 $63.10 $66.35 $63.10 $66.09 $66.09 24,226
2022-10-12 $64.69 $65.10 $64.24 $64.64 $64.64 22,820
2022-10-11 $64.41 $65.70 $64.13 $64.81 $64.81 18,175
2022-10-10 $64.96 $65.06 $64.13 $64.67 $64.67 16,571
2022-10-07 $65.57 $65.57 $64.44 $64.72 $64.72 27,908
2022-10-06 $66.51 $66.66 $66.05 $66.32 $66.32 30,272
2022-10-05 $66.00 $66.76 $65.58 $66.45 $66.45 100,208
2022-10-04 $65.42 $66.55 $65.42 $66.55 $66.55 26,598
2022-10-03 $63.34 $64.58 $63.03 $64.25 $64.25 47,625
2022-09-30 $62.71 $63.51 $62.27 $62.29 $62.29 9,683
2022-09-29 $63.12 $63.12 $62.20 $62.71 $62.71 40,095
2022-09-28 $62.51 $64.07 $62.51 $63.99 $63.99 59,598
2022-09-27 $62.84 $62.96 $61.49 $62.14 $62.14 21,202
2022-09-26 $62.52 $63.33 $62.10 $62.10 $62.10 9,066
2022-09-23 $63.75 $63.75 $61.98 $62.80 $62.80 22,280
2022-09-22 $65.17 $65.17 $63.93 $64.20 $64.20 25,949
2022-09-21 $66.52 $67.16 $65.39 $65.50 $65.50 13,110
2022-09-20 $66.43 $66.43 $65.58 $66.13 $66.13 15,510
2022-09-19 $65.37 $67.29 $65.37 $67.14 $67.14 10,678
2022-09-16 $66.52 $66.72 $65.76 $66.18 $65.93 17,111
2022-09-15 $67.36 $68.07 $67.15 $67.41 $67.16 15,674
2022-09-14 $67.90 $67.90 $66.86 $67.45 $67.45 19,977
2022-09-13 $68.66 $68.83 $67.65 $67.69 $67.69 22,159
2022-09-12 $70.29 $71.06 $70.12 $70.43 $70.43 11,460
2022-09-09 $69.05 $70.00 $68.99 $69.95 $69.95 15,918
2022-09-08 $67.14 $68.43 $67.11 $68.43 $68.43 10,467
2022-09-07 $65.99 $67.73 $65.99 $67.58 $67.58 10,296
2022-09-06 $66.85 $66.85 $65.86 $66.05 $66.05 7,846
2022-09-02 $67.83 $68.10 $66.45 $66.57 $66.57 7,115
2022-09-01 $66.95 $66.95 $66.24 $66.95 $66.95 20,046
2022-08-31 $68.63 $68.63 $67.63 $67.77 $67.77 12,154
2022-08-30 $69.82 $69.82 $68.20 $68.26 $68.26 22,998
2022-08-29 $69.17 $69.85 $69.00 $69.27 $69.27 13,666
2022-08-26 $72.07 $72.11 $69.76 $69.76 $69.76 10,290
2022-08-25 $71.26 $72.06 $71.03 $71.92 $71.92 18,642
2022-08-24 $70.30 $70.88 $70.30 $70.52 $70.52 21,726
2022-08-23 $70.62 $71.33 $70.36 $70.51 $70.51 17,868
2022-08-22 $71.15 $71.15 $70.34 $70.56 $70.56 17,269
2022-08-19 $72.88 $72.95 $72.01 $72.22 $72.22 18,933
2022-08-18 $72.91 $73.47 $72.91 $73.29 $73.29 56,697
2022-08-17 $73.03 $73.21 $72.43 $72.77 $72.77 29,345
2022-08-16 $72.83 $74.15 $72.83 $73.87 $73.87 42,856
2022-08-15 $72.37 $73.27 $72.37 $73.09 $73.09 26,139
2022-08-12 $72.31 $73.09 $71.97 $72.97 $72.97 21,631
2022-08-11 $72.03 $72.67 $71.69 $71.69 $71.69 22,763
2022-08-10 $71.03 $71.43 $70.87 $71.21 $71.21 43,834
2022-08-09 $70.33 $70.33 $69.17 $69.39 $69.39 42,204
2022-08-08 $70.60 $70.95 $70.06 $70.16 $70.16 62,265
2022-08-05 $69.13 $70.15 $69.09 $69.95 $69.95 28,134
2022-08-04 $70.20 $70.22 $69.78 $69.79 $69.79 24,305
2022-08-03 $70.50 $70.50 $69.59 $70.40 $70.40 29,091
2022-08-02 $70.10 $70.37 $69.43 $69.63 $69.63 10,282
2022-08-01 $70.58 $70.83 $69.92 $70.56 $70.56 11,464
2022-07-29 $70.17 $70.73 $69.42 $70.65 $70.65 25,755
2022-07-28 $69.08 $69.33 $67.94 $69.33 $69.33 14,681
2022-07-27 $67.68 $68.91 $67.31 $68.38 $68.38 19,283
2022-07-26 $66.98 $67.28 $66.73 $66.98 $66.98 10,845
2022-07-25 $67.50 $67.67 $67.18 $67.51 $67.51 10,313
2022-07-22 $68.38 $68.38 $66.70 $67.18 $67.18 14,298
2022-07-21 $67.34 $68.13 $67.13 $68.10 $68.10 31,694
2022-07-20 $66.72 $67.81 $66.54 $67.81 $67.81 17,093
2022-07-19 $65.55 $66.79 $65.44 $66.63 $66.63 32,680
2022-07-18 $65.52 $65.52 $64.27 $64.55 $64.55 9,137
2022-07-15 $64.17 $64.54 $63.34 $64.46 $64.46 20,220
2022-07-14 $62.79 $63.17 $62.24 $63.11 $63.11 35,303
2022-07-13 $63.70 $64.46 $63.49 $64.32 $64.32 33,844
2022-07-12 $64.75 $65.43 $64.24 $64.53 $64.53 37,172
2022-07-11 $65.01 $65.09 $64.65 $64.65 $64.65 27,734
2022-07-08 $65.43 $65.84 $65.04 $65.36 $65.36 15,238
2022-07-07 $65.21 $65.81 $64.95 $65.53 $65.53 28,961
2022-07-06 $64.45 $64.87 $63.54 $64.04 $64.04 21,179
2022-07-05 $63.27 $64.34 $62.70 $64.34 $64.34 40,971
2022-07-01 $63.40 $64.35 $63.02 $64.30 $64.30 38,292
2022-06-30 $63.55 $64.35 $62.63 $63.57 $63.57 25,764
2022-06-29 $64.76 $64.76 $63.86 $64.13 $64.13 56,741
2022-06-28 $66.09 $66.47 $64.72 $64.72 $64.72 14,655
2022-06-27 $66.13 $66.13 $65.19 $65.62 $65.62 12,701
2022-06-24 $63.72 $65.58 $63.72 $65.58 $65.58 21,508
2022-06-23 $63.49 $63.49 $62.36 $63.12 $63.12 217,237
2022-06-22 $62.31 $63.48 $62.31 $63.17 $63.17 46,636
2022-06-21 $63.41 $63.93 $63.06 $63.37 $63.37 29,520
2022-06-17 $62.24 $63.47 $62.24 $62.89 $62.60 12,745
2022-06-16 $63.85 $63.85 $61.78 $62.01 $61.72 41,687
2022-06-15 $65.00 $66.16 $64.57 $65.37 $65.06 33,151
2022-06-14 $64.94 $65.22 $64.16 $64.63 $64.33 21,675
2022-06-13 $65.28 $65.51 $64.11 $64.42 $64.12 52,160
2022-06-10 $68.24 $68.38 $67.09 $67.21 $66.90 22,486
2022-06-09 $70.58 $70.64 $69.32 $69.32 $69.00 16,421
2022-06-08 $71.65 $71.67 $70.68 $70.90 $70.57 14,707
2022-06-07 $70.39 $72.03 $70.34 $71.99 $71.65 66,381
2022-06-06 $71.65 $71.73 $71.09 $71.29 $70.96 36,825
2022-06-03 $70.92 $71.13 $70.62 $70.87 $70.54 15,247
2022-06-02 $70.10 $71.76 $70.10 $71.64 $71.31 21,059
2022-06-01 $70.84 $70.96 $69.03 $69.85 $69.52 35,491
2022-05-31 $70.83 $71.10 $70.05 $70.57 $70.24 19,798
2022-05-27 $70.39 $71.41 $70.39 $71.40 $71.07 12,957
2022-05-26 $68.42 $70.33 $68.42 $69.98 $69.65 43,207
2022-05-25 $65.75 $68.41 $65.53 $67.91 $67.59 31,234
2022-05-24 $66.68 $66.68 $65.07 $66.06 $65.75 60,265
2022-05-23 $67.58 $67.91 $66.76 $67.28 $66.97 33,703
2022-05-20 $67.41 $67.68 $65.11 $66.58 $66.27 32,421
2022-05-19 $66.36 $67.85 $66.35 $66.78 $66.47 53,553
2022-05-18 $69.28 $69.28 $66.91 $67.35 $67.04 25,485
2022-05-17 $69.64 $70.34 $68.80 $70.23 $69.90 22,770
2022-05-16 $68.69 $68.72 $67.82 $68.04 $67.72 20,549
2022-05-13 $68.49 $69.52 $68.27 $68.65 $68.33 45,211
2022-05-12 $66.10 $67.80 $65.87 $67.22 $66.91 198,365
2022-05-11 $67.73 $68.99 $66.31 $66.44 $66.13 34,590
2022-05-10 $69.25 $69.25 $66.94 $68.07 $67.75 16,133
2022-05-09 $68.96 $69.56 $68.35 $68.54 $68.22 19,268
2022-05-06 $71.07 $71.07 $69.22 $70.24 $69.91 21,054
2022-05-05 $74.89 $74.89 $70.81 $71.46 $71.13 21,150
2022-05-04 $72.17 $74.34 $71.52 $74.03 $73.68 27,966
2022-05-03 $71.96 $72.33 $70.88 $72.18 $71.84 17,653
2022-05-02 $70.28 $71.15 $69.30 $71.15 $70.82 21,399
2022-04-29 $72.16 $72.16 $69.90 $70.16 $69.83 26,336
2022-04-28 $71.23 $72.12 $69.89 $71.81 $71.47 27,437
2022-04-27 $70.61 $71.31 $70.00 $70.59 $70.26 30,251
2022-04-26 $71.99 $72.12 $70.25 $70.32 $69.99 24,719
2022-04-25 $71.64 $72.77 $70.64 $72.50 $72.16 12,747
2022-04-22 $73.51 $73.63 $71.91 $71.91 $71.57 11,183
2022-04-21 $76.00 $76.11 $73.57 $73.91 $73.56 15,070
2022-04-20 $75.96 $76.19 $75.25 $75.42 $75.07 47,145
2022-04-19 $72.75 $75.18 $72.75 $75.04 $74.69 19,635
2022-04-18 $73.31 $73.37 $72.43 $73.00 $72.66 21,482
2022-04-14 $73.99 $74.29 $73.21 $73.28 $72.93 19,698
2022-04-13 $72.75 $73.81 $72.75 $73.68 $73.34 16,224
2022-04-12 $73.58 $74.19 $72.30 $72.63 $72.29 17,479
2022-04-11 $73.12 $73.81 $72.65 $72.68 $72.34 14,501
2022-04-08 $72.67 $73.67 $72.52 $72.81 $72.47 63,953
2022-04-07 $73.05 $73.34 $71.86 $72.81 $72.47 37,211
2022-04-06 $73.48 $73.67 $72.57 $72.89 $72.55 33,395
2022-04-05 $76.48 $76.48 $74.17 $74.19 $73.84 18,695
2022-04-04 $75.88 $76.08 $75.16 $75.76 $75.41 108,457
2022-04-01 $76.61 $76.63 $75.22 $75.52 $75.17 59,653
2022-03-31 $76.99 $77.31 $75.53 $75.54 $75.19 26,980
2022-03-30 $78.68 $78.68 $76.81 $77.00 $76.64 45,640
2022-03-29 $78.23 $79.06 $77.77 $78.70 $78.33 37,718
2022-03-28 $76.69 $77.06 $75.86 $77.01 $76.65 36,022
2022-03-25 $76.50 $76.88 $76.11 $76.88 $76.52 20,577
2022-03-24 $75.64 $76.16 $75.41 $76.09 $75.73 22,368
2022-03-23 $76.64 $76.75 $75.44 $75.52 $75.17 36,713
2022-03-22 $77.29 $77.74 $76.83 $77.23 $76.87 22,004
2022-03-21 $76.93 $77.14 $75.72 $76.38 $76.02 19,855
2022-03-18 $76.57 $77.34 $75.78 $77.09 $76.44 42,318
2022-03-17 $76.23 $76.45 $75.53 $76.33 $75.69 32,948
2022-03-16 $75.24 $76.16 $74.14 $75.86 $75.22 28,222
2022-03-15 $73.19 $73.90 $72.74 $73.81 $73.19 30,660
2022-03-14 $74.03 $74.27 $72.36 $72.65 $72.04 16,955
2022-03-11 $74.77 $74.77 $73.09 $73.12 $72.51 15,193
2022-03-10 $73.30 $73.86 $72.77 $73.81 $73.19 23,267
2022-03-09 $72.94 $74.28 $72.94 $73.69 $73.07 17,824
2022-03-08 $71.08 $73.37 $70.94 $71.42 $70.82 21,876
2022-03-07 $73.87 $73.87 $70.84 $70.84 $70.25 77,086
2022-03-04 $75.22 $75.22 $73.45 $73.97 $73.35 15,272
2022-03-03 $77.00 $77.00 $75.44 $76.10 $75.46 27,242
2022-03-02 $74.96 $77.97 $74.96 $77.01 $76.36 125,693
2022-03-01 $76.29 $76.29 $73.69 $74.20 $73.58 17,648
2022-02-28 $74.87 $76.21 $74.87 $76.08 $75.44 19,809
2022-02-25 $74.08 $76.24 $74.00 $76.12 $75.48 30,669
2022-02-24 $71.63 $74.29 $71.16 $73.97 $73.35 33,761
2022-02-23 $75.06 $75.17 $73.32 $73.33 $72.71 26,195
2022-02-22 $75.04 $76.21 $74.08 $74.79 $74.16 21,391
2022-02-18 $75.80 $76.71 $75.59 $75.61 $74.98 17,460
2022-02-17 $77.36 $77.66 $76.02 $76.02 $75.39 22,842
2022-02-16 $77.67 $78.65 $77.67 $78.45 $77.79 16,867
2022-02-15 $76.88 $78.20 $76.88 $78.11 $77.46 41,735
2022-02-14 $76.54 $77.38 $75.74 $76.03 $75.39 20,793
2022-02-11 $77.73 $78.18 $76.24 $76.53 $75.89 32,490
2022-02-10 $77.23 $79.50 $77.11 $77.41 $76.76 33,216
2022-02-09 $78.27 $78.50 $78.06 $78.35 $77.69 21,224
2022-02-08 $75.62 $77.51 $75.62 $77.39 $76.74 15,859
2022-02-07 $75.49 $76.13 $75.18 $75.43 $74.80 43,986
2022-02-04 $75.21 $76.10 $74.75 $75.73 $75.10 13,846
2022-02-03 $75.70 $76.72 $75.25 $75.29 $74.66 177,675
2022-02-02 $76.79 $76.82 $76.00 $76.36 $75.72 19,288
2022-02-01 $75.95 $76.83 $75.32 $76.81 $76.17 31,716
2022-01-31 $73.53 $75.64 $73.53 $75.58 $74.95 24,134
2022-01-28 $72.86 $74.23 $72.04 $74.23 $73.61 38,219
2022-01-27 $74.86 $75.15 $72.43 $72.72 $72.11 22,462
2022-01-26 $75.44 $76.32 $73.04 $73.37 $72.75 31,410
2022-01-25 $74.33 $75.53 $73.06 $74.27 $73.65 139,405
2022-01-24 $73.04 $75.79 $72.03 $75.64 $75.01 96,345
2022-01-21 $75.00 $75.69 $73.97 $74.04 $73.42 45,474
2022-01-20 $77.06 $78.06 $75.16 $75.16 $74.53 39,522
2022-01-19 $78.58 $78.58 $76.84 $76.84 $76.20 53,016
2022-01-18 $78.99 $79.25 $78.08 $78.08 $77.43 48,052
2022-01-14 $79.30 $80.09 $78.83 $79.98 $79.31 17,451
2022-01-13 $81.18 $81.46 $80.24 $80.25 $79.57 23,786
2022-01-12 $80.79 $81.25 $80.15 $80.48 $79.81 44,604
2022-01-11 $80.04 $80.57 $79.17 $80.53 $79.85 38,591
2022-01-10 $79.34 $79.86 $78.32 $79.86 $79.19 17,835
2022-01-07 $80.57 $80.82 $79.51 $80.06 $79.39 28,131
2022-01-06 $79.44 $80.77 $79.44 $80.31 $79.64 17,813
2022-01-05 $81.59 $81.74 $79.53 $79.53 $78.87 65,411
2022-01-04 $81.20 $81.54 $80.93 $81.30 $80.62 75,525
2022-01-03 $80.69 $81.30 $80.02 $80.45 $79.78 58,898
2021-12-31 $80.12 $80.69 $80.12 $80.24 $79.57 9,710
2021-12-30 $80.94 $81.14 $80.05 $80.20 $79.53 24,777
2021-12-29 $80.37 $80.70 $80.02 $80.51 $79.84 15,875
2021-12-28 $80.12 $80.38 $79.74 $79.86 $79.19 51,207
2021-12-27 $78.57 $79.85 $78.57 $79.85 $79.18 19,095
2021-12-23 $78.96 $78.99 $78.61 $78.67 $78.01 56,852
2021-12-22 $78.24 $78.53 $77.98 $78.51 $77.85 27,965
2021-12-21 $76.80 $77.79 $76.80 $77.79 $77.14 11,530
2021-12-20 $76.70 $76.70 $74.80 $75.85 $75.21 19,459
2021-12-17 $77.47 $78.62 $77.23 $77.96 $77.11 11,613
2021-12-16 $80.21 $80.21 $78.21 $78.46 $77.61 14,555
2021-12-15 $78.87 $79.31 $77.61 $79.23 $78.37 49,010
2021-12-14 $78.50 $79.02 $77.94 $78.28 $77.43 10,818
2021-12-13 $79.37 $79.37 $78.11 $78.42 $77.57 19,539
2021-12-10 $80.16 $80.16 $78.68 $79.36 $78.50 12,480
2021-12-09 $80.29 $80.29 $79.36 $79.36 $78.50 9,984
2021-12-08 $80.32 $80.32 $79.67 $80.26 $79.39 10,583
2021-12-07 $79.89 $80.56 $79.33 $79.84 $78.97 16,722
2021-12-06 $78.08 $79.01 $77.62 $78.61 $77.75 20,691
2021-12-03 $79.34 $79.34 $76.79 $77.32 $76.47 10,031
2021-12-02 $77.24 $79.02 $77.24 $78.86 $78.00 40,596
2021-12-01 $78.81 $79.51 $76.66 $76.66 $75.82 19,331
2021-11-30 $78.97 $79.02 $77.40 $77.40 $76.55 22,339
2021-11-29 $80.64 $80.64 $79.16 $79.82 $78.95 11,206
2021-11-26 $80.67 $80.67 $79.37 $79.71 $78.84 7,857
2021-11-24 $81.82 $82.58 $81.82 $82.41 $81.51 6,867
2021-11-23 $82.84 $82.84 $81.87 $82.57 $81.67 15,417
2021-11-22 $83.02 $83.31 $82.71 $82.71 $81.81 10,403
2021-11-19 $82.32 $82.69 $81.90 $82.12 $81.22 10,096
2021-11-18 $82.35 $82.75 $82.19 $82.65 $81.74 10,374
2021-11-17 $83.57 $83.57 $82.36 $82.83 $81.93 18,863
2021-11-16 $83.45 $84.16 $83.42 $83.73 $82.82 11,826
2021-11-15 $83.79 $83.79 $83.19 $83.26 $82.36 11,234
2021-11-12 $83.09 $83.36 $82.93 $83.36 $82.45 6,853
2021-11-11 $82.41 $82.90 $82.36 $82.63 $81.73 39,633
2021-11-10 $82.72 $83.22 $81.99 $82.27 $81.37 18,739
2021-11-09 $82.92 $83.20 $82.82 $83.18 $82.28 6,644
2021-11-08 $83.53 $83.53 $82.75 $82.92 $82.01 11,184
2021-11-05 $83.27 $83.57 $82.42 $82.81 $81.90 11,317
2021-11-04 $83.44 $83.44 $82.39 $82.64 $81.74 35,923
2021-11-03 $81.77 $83.02 $81.77 $82.91 $82.01 10,120
2021-11-02 $81.78 $81.78 $81.06 $81.25 $80.37 40,772
2021-11-01 $80.40 $81.44 $80.40 $81.40 $80.51 8,960
2021-10-29 $79.44 $79.94 $79.11 $79.65 $78.78 14,608
2021-10-28 $78.71 $79.24 $78.50 $79.20 $78.33 8,163
2021-10-27 $80.05 $80.05 $78.10 $78.10 $77.25 7,686
2021-10-26 $80.99 $81.06 $79.89 $79.93 $79.06 15,169
2021-10-25 $80.96 $81.16 $80.66 $80.79 $79.90 18,438
2021-10-22 $80.88 $80.98 $80.37 $80.54 $79.67 33,477
2021-10-21 $79.81 $80.65 $79.81 $80.65 $79.77 17,588
2021-10-20 $79.33 $80.38 $79.33 $79.92 $79.05 17,192
2021-10-19 $79.38 $79.43 $79.02 $79.34 $78.48 10,876
2021-10-18 $78.49 $79.29 $78.49 $79.29 $78.43 24,976
2021-10-15 $78.89 $79.40 $78.73 $78.83 $77.97 12,189
2021-10-14 $77.94 $78.59 $77.81 $78.59 $77.73 15,719
2021-10-13 $77.06 $77.17 $76.64 $77.03 $76.19 7,930
2021-10-12 $77.15 $77.17 $76.60 $76.66 $75.82 25,933
2021-10-11 $77.49 $77.83 $76.55 $76.61 $75.78 6,860
2021-10-08 $78.32 $78.32 $77.37 $77.41 $76.56 11,448
2021-10-07 $77.12 $78.15 $77.12 $77.74 $76.89 9,813
2021-10-06 $76.16 $76.68 $75.19 $76.68 $75.84 14,520
2021-10-05 $76.96 $77.59 $76.74 $76.79 $75.95 13,896
2021-10-04 $77.40 $77.40 $76.53 $76.67 $75.83 22,237
2021-10-01 $76.23 $77.52 $75.52 $77.05 $76.21 17,180
2021-09-30 $78.10 $78.10 $75.96 $75.96 $75.14 22,168
2021-09-29 $77.60 $77.78 $77.38 $77.45 $76.61 9,019
2021-09-28 $77.95 $78.36 $77.25 $77.25 $76.41 14,808
2021-09-27 $77.64 $78.78 $77.64 $78.53 $77.67 13,997
2021-09-24 $77.34 $77.89 $77.34 $77.67 $76.83 50,685
2021-09-23 $77.00 $78.19 $77.00 $77.77 $76.93 24,018
2021-09-22 $75.93 $77.11 $75.93 $76.52 $75.69 13,308
2021-09-21 $76.17 $76.17 $75.11 $75.39 $74.57 31,199
2021-09-20 $75.71 $75.71 $74.56 $75.66 $74.84 10,189
2021-09-17 $77.87 $77.87 $77.09 $77.47 $76.33 4,932
2021-09-16 $78.46 $78.46 $77.74 $77.89 $76.74 11,150
2021-09-15 $77.73 $78.05 $77.32 $77.95 $76.81 12,916
2021-09-14 $77.90 $77.99 $77.01 $77.01 $75.88 16,117
2021-09-13 $78.18 $78.18 $77.57 $77.96 $76.81 13,602
2021-09-10 $78.31 $78.43 $77.49 $77.50 $76.36 17,597
2021-09-09 $78.03 $78.49 $78.02 $78.02 $76.88 9,080
2021-09-08 $78.46 $78.46 $77.42 $77.82 $76.68 10,833
2021-09-07 $79.43 $79.44 $78.18 $78.19 $77.04 7,735
2021-09-03 $79.38 $79.65 $79.16 $79.48 $78.31 11,294
2021-09-02 $79.48 $79.90 $79.38 $79.64 $78.47 3,297
2021-09-01 $79.56 $79.56 $78.65 $79.13 $77.97 36,452
2021-08-31 $79.68 $79.68 $78.94 $79.33 $78.16 9,023
2021-08-30 $80.05 $80.05 $79.53 $79.53 $78.36 12,025
2021-08-27 $78.68 $80.14 $78.68 $79.76 $78.59 10,630
2021-08-26 $79.39 $79.39 $78.50 $78.59 $77.44 8,333
2021-08-25 $79.08 $79.45 $78.93 $78.94 $77.78 4,155
2021-08-24 $77.80 $78.57 $77.80 $78.29 $77.14 8,495
2021-08-23 $77.59 $77.79 $77.23 $77.56 $76.42 8,600
2021-08-20 $75.90 $76.91 $75.90 $76.91 $75.78 6,269
2021-08-19 $75.46 $75.99 $75.46 $75.71 $74.60 13,203
2021-08-18 $76.51 $77.47 $76.39 $76.39 $75.26 14,554
2021-08-17 $77.54 $77.54 $76.47 $77.12 $75.99 13,359
2021-08-16 $77.63 $78.23 $77.18 $78.23 $77.08 15,005
2021-08-13 $78.76 $78.76 $77.87 $77.90 $76.76 10,372
2021-08-12 $78.73 $78.98 $78.26 $78.48 $77.32 8,041
2021-08-11 $78.13 $78.78 $77.91 $78.64 $77.48 31,238
2021-08-10 $77.71 $78.25 $77.51 $77.97 $76.83 10,687
2021-08-09 $78.40 $78.40 $77.51 $77.74 $76.60 10,747
2021-08-06 $78.32 $78.82 $77.96 $78.21 $77.06 13,361
2021-08-05 $77.74 $77.92 $77.55 $77.86 $76.72 13,261
2021-08-04 $78.00 $78.22 $77.48 $77.58 $76.44 11,451
2021-08-03 $77.52 $78.20 $76.84 $78.20 $77.05 18,447
2021-08-02 $77.91 $78.60 $77.19 $77.19 $76.06 7,832
2021-07-30 $77.07 $78.36 $77.07 $77.61 $76.47 18,549
2021-07-29 $77.08 $78.06 $77.00 $77.63 $76.49 16,585
2021-07-28 $76.28 $77.06 $75.64 $76.77 $75.64 13,602
2021-07-27 $76.27 $76.27 $75.34 $75.86 $74.75 10,101
2021-07-26 $76.72 $77.28 $76.55 $76.92 $75.79 14,501
2021-07-23 $76.32 $76.94 $76.22 $76.94 $75.81 6,233
2021-07-22 $76.35 $76.35 $75.51 $75.87 $74.76 8,021
2021-07-21 $75.80 $76.75 $75.80 $76.44 $75.32 13,402
2021-07-20 $73.54 $76.13 $73.54 $75.36 $74.25 127,292
2021-07-19 $73.41 $74.11 $73.04 $73.33 $72.25 64,338
2021-07-16 $76.43 $76.43 $74.69 $74.80 $73.70 6,559
2021-07-15 $75.87 $76.29 $75.41 $76.00 $74.88 36,966
2021-07-14 $76.87 $76.99 $76.05 $76.26 $75.14 10,716
2021-07-13 $77.52 $77.66 $76.57 $76.57 $75.45 8,424
2021-07-12 $77.08 $77.94 $76.83 $77.84 $76.70 9,854
2021-07-09 $76.66 $77.73 $76.66 $77.70 $76.56 61,643
2021-07-08 $75.51 $76.46 $74.95 $75.50 $74.39 14,099
2021-07-07 $76.46 $76.99 $76.16 $76.67 $75.54 30,174
2021-07-06 $77.70 $77.70 $76.04 $76.63 $75.50 15,037
2021-07-02 $78.14 $78.14 $77.55 $77.80 $76.66 38,053
2021-07-01 $77.72 $78.23 $77.56 $78.00 $76.85 21,390
2021-06-30 $77.61 $77.61 $77.02 $77.34 $76.20 14,642
2021-06-29 $77.46 $77.83 $77.10 $77.27 $76.14 38,403
2021-06-28 $78.15 $78.15 $77.04 $77.25 $76.12 22,513
2021-06-25 $77.70 $78.15 $77.70 $78.14 $77.00 14,326
2021-06-24 $76.77 $77.17 $76.44 $77.13 $76.00 11,682
2021-06-23 $76.43 $76.61 $76.24 $76.28 $75.16 11,450
2021-06-22 $75.89 $76.38 $75.55 $76.21 $75.09 17,956
2021-06-21 $74.99 $76.09 $74.14 $75.96 $74.84 12,178
2021-06-18 $74.99 $75.15 $74.16 $74.16 $72.90 22,078
2021-06-17 $77.18 $77.18 $75.28 $75.52 $74.23 65,411
2021-06-16 $77.80 $77.80 $76.59 $76.86 $75.55 31,901
2021-06-15 $77.77 $77.77 $77.08 $77.51 $76.19 23,977
2021-06-14 $78.33 $78.33 $77.32 $77.49 $76.17 16,315
2021-06-11 $78.40 $78.40 $77.84 $78.27 $76.94 13,437
2021-06-10 $78.68 $78.68 $77.82 $77.86 $76.53 17,235
2021-06-09 $79.16 $79.16 $78.08 $78.08 $76.75 22,878
2021-06-08 $78.48 $78.69 $77.73 $78.55 $77.21 28,094
2021-06-07 $78.69 $78.69 $77.99 $78.18 $76.85 23,300
2021-06-04 $78.53 $78.54 $78.00 $78.54 $77.20 20,925
2021-06-03 $77.98 $78.12 $77.47 $77.98 $76.65 11,606
2021-06-02 $79.15 $79.15 $77.98 $78.09 $76.76 37,692
2021-06-01 $79.11 $79.11 $78.44 $78.79 $77.45 24,251
2021-05-28 $78.71 $78.74 $78.06 $78.41 $77.07 12,324
2021-05-27 $78.08 $78.66 $78.08 $78.50 $77.16 10,480
2021-05-26 $77.63 $77.93 $77.39 $77.82 $76.49 13,549
2021-05-25 $77.61 $78.15 $77.18 $77.18 $75.87 11,240
2021-05-24 $77.66 $77.83 $77.40 $77.56 $76.24 19,062
2021-05-21 $77.67 $78.11 $77.12 $77.12 $75.81 44,228
2021-05-20 $77.36 $77.50 $76.72 $77.15 $75.84 61,304
2021-05-19 $76.69 $77.05 $76.02 $77.03 $75.72 20,115
2021-05-18 $79.07 $79.07 $77.64 $77.64 $76.32 12,107
2021-05-17 $78.77 $78.87 $78.06 $78.61 $77.27 20,198
2021-05-14 $78.66 $79.08 $78.54 $79.08 $77.73 13,075
2021-05-13 $77.08 $78.37 $76.68 $78.05 $76.72 16,520
2021-05-12 $78.55 $78.93 $76.56 $76.56 $75.26 120,544
2021-05-11 $78.98 $79.55 $78.23 $78.99 $77.65 20,461
2021-05-10 $81.22 $81.22 $79.91 $79.91 $78.55 24,149
2021-05-07 $79.66 $80.69 $79.66 $80.53 $79.16 31,325
2021-05-06 $79.79 $79.79 $78.60 $79.71 $78.35 18,732
2021-05-05 $79.69 $79.69 $78.69 $79.29 $77.94 68,600
2021-05-04 $78.74 $79.26 $78.35 $79.25 $77.90 18,618
2021-05-03 $78.87 $79.37 $78.41 $78.87 $77.52 27,061
2021-04-30 $79.37 $79.37 $77.98 $78.02 $76.69 119,544
2021-04-29 $79.88 $79.88 $78.94 $79.37 $78.01 15,933
2021-04-28 $80.07 $80.07 $79.10 $79.15 $77.80 16,089
2021-04-27 $79.52 $79.52 $79.12 $79.36 $78.01 19,083
2021-04-26 $78.98 $79.39 $78.98 $79.26 $77.92 21,755
2021-04-23 $77.93 $79.02 $77.61 $78.68 $77.34 18,171
2021-04-22 $78.41 $78.41 $77.37 $77.40 $76.08 23,641
2021-04-21 $77.05 $78.09 $76.74 $78.00 $76.67 53,114
2021-04-20 $78.05 $78.05 $76.38 $76.76 $75.45 42,996
2021-04-19 $78.74 $78.74 $77.70 $78.05 $76.72 23,528
2021-04-16 $78.58 $79.00 $78.34 $78.78 $77.44 29,229
2021-04-15 $78.68 $78.68 $77.69 $78.06 $76.73 39,933
2021-04-14 $77.49 $78.22 $77.49 $77.78 $76.46 10,768
2021-04-13 $78.28 $78.28 $76.95 $77.37 $76.05 33,249
2021-04-12 $77.63 $78.00 $77.29 $77.87 $76.54 20,575
2021-04-09 $77.42 $77.44 $76.93 $77.44 $76.12 13,888
2021-04-08 $77.18 $77.22 $76.18 $77.07 $75.76 14,894
2021-04-07 $77.65 $77.65 $76.67 $76.67 $75.37 43,070
2021-04-06 $77.99 $78.19 $77.41 $77.42 $76.10 26,831
2021-04-05 $78.33 $78.33 $77.42 $77.81 $76.49 29,011
2021-04-01 $76.89 $77.09 $76.20 $76.98 $75.67 40,169
2021-03-31 $77.03 $77.03 $75.99 $76.12 $74.82 26,543
2021-03-30 $75.95 $76.44 $75.61 $76.36 $75.06 44,408
2021-03-29 $76.86 $76.99 $75.55 $75.74 $74.45 67,824
2021-03-26 $76.15 $76.96 $75.41 $76.96 $75.65 43,508
2021-03-25 $73.48 $75.10 $72.82 $75.01 $73.73 17,007
2021-03-24 $74.84 $75.01 $73.52 $73.75 $72.49 11,536
2021-03-23 $75.32 $75.48 $73.60 $73.79 $72.54 37,958
2021-03-22 $76.19 $76.19 $75.45 $75.79 $74.50 18,573
2021-03-19 $76.42 $76.61 $75.95 $75.97 $74.54 20,020
2021-03-18 $77.87 $77.87 $76.00 $76.11 $74.68 19,995
2021-03-17 $77.66 $77.66 $76.34 $77.64 $76.18 12,081
2021-03-16 $78.31 $78.31 $76.98 $77.23 $75.78 35,587
2021-03-15 $77.34 $78.00 $76.78 $77.99 $76.52 12,735
2021-03-12 $76.72 $76.79 $76.15 $76.79 $75.34 11,761
2021-03-11 $75.59 $76.34 $75.59 $76.30 $74.86 20,003
2021-03-10 $74.21 $75.35 $74.21 $75.07 $73.66 12,414
2021-03-09 $75.08 $75.08 $74.16 $74.16 $72.77 17,786
2021-03-08 $73.92 $74.61 $73.36 $73.77 $72.39 18,163
2021-03-05 $72.60 $73.31 $70.50 $73.31 $71.93 16,026
2021-03-04 $73.48 $73.48 $70.56 $71.58 $70.23 25,930
2021-03-03 $74.23 $74.23 $72.96 $72.96 $71.59 19,886
2021-03-02 $74.96 $74.96 $73.65 $73.65 $72.27 13,768
2021-03-01 $74.25 $74.92 $73.87 $74.55 $73.15 58,293
2021-02-26 $73.10 $73.26 $71.90 $72.61 $71.25 22,995
2021-02-25 $74.65 $74.65 $72.49 $72.60 $71.23 44,506
2021-02-24 $73.74 $74.67 $73.63 $74.48 $73.08 20,852
2021-02-23 $73.22 $73.62 $72.17 $73.45 $72.07 23,873
2021-02-22 $74.19 $74.24 $73.56 $73.58 $72.20 148,523
2021-02-19 $74.27 $74.52 $73.80 $74.31 $72.92 10,665
2021-02-18 $74.39 $74.39 $73.27 $73.42 $72.04 12,079
2021-02-17 $74.23 $74.63 $73.75 $74.27 $72.88 16,800
2021-02-16 $75.88 $75.88 $74.61 $74.62 $73.22 28,499
2021-02-12 $74.28 $74.88 $74.26 $74.64 $73.24 16,470
2021-02-11 $74.54 $74.54 $73.52 $74.37 $72.97 16,360
2021-02-10 $74.44 $74.44 $73.38 $73.77 $72.39 12,706
2021-02-09 $74.16 $74.16 $73.28 $73.80 $72.42 25,494
2021-02-08 $73.28 $73.66 $72.77 $73.66 $72.28 8,411
2021-02-05 $72.12 $72.37 $71.87 $72.20 $70.85 19,011
2021-02-04 $71.19 $71.84 $71.19 $71.55 $70.21 10,770
2021-02-03 $70.92 $70.92 $70.36 $70.81 $69.48 31,361
2021-02-02 $70.75 $70.96 $70.23 $70.85 $69.52 10,574
2021-02-01 $69.29 $69.88 $68.45 $69.76 $68.45 13,375
2021-01-29 $69.48 $69.48 $68.25 $68.41 $67.13 15,836
2021-01-28 $70.24 $70.24 $69.43 $69.43 $68.13 16,409
2021-01-27 $70.32 $70.32 $68.83 $69.16 $67.86 23,766
2021-01-26 $72.63 $72.63 $71.15 $71.15 $69.82 25,732
2021-01-25 $71.80 $72.47 $71.19 $71.84 $70.50 28,960
2021-01-22 $71.47 $71.92 $71.03 $71.84 $70.49 21,164
2021-01-21 $73.97 $73.97 $71.44 $71.50 $70.16 134,464
2021-01-20 $71.67 $71.99 $71.30 $71.99 $70.64 78,505
2021-01-19 $71.17 $71.34 $70.76 $70.92 $69.59 62,263
2021-01-15 $70.53 $70.61 $69.73 $70.27 $68.95 13,679
2021-01-14 $71.19 $71.33 $70.79 $70.87 $69.54 15,117
2021-01-13 $71.28 $71.29 $70.50 $70.56 $69.24 11,573
2021-01-12 $71.18 $71.58 $70.76 $71.41 $70.07 24,755
2021-01-11 $69.95 $70.84 $69.95 $70.66 $69.33 11,052
2021-01-08 $70.72 $70.88 $69.54 $70.18 $68.86 32,056
2021-01-07 $70.16 $70.89 $70.16 $70.74 $69.41 15,384
2021-01-06 $69.33 $70.00 $69.12 $69.60 $68.29 44,984
2021-01-05 $68.10 $68.10 $66.49 $67.23 $65.97 102,328
2021-01-04 $67.63 $67.63 $65.80 $66.41 $65.16 29,380
2020-12-31 $67.29 $67.36 $66.52 $67.02 $65.76 40,387
2020-12-30 $67.11 $67.30 $66.85 $66.97 $65.72 15,149
2020-12-29 $67.66 $67.66 $66.00 $66.34 $65.09 12,108
2020-12-28 $67.71 $67.91 $67.21 $67.21 $65.95 5,557
2020-12-24 $67.06 $67.44 $67.06 $67.44 $66.17 5,750
2020-12-23 $67.25 $67.43 $67.17 $67.27 $66.01 17,262
2020-12-22 $66.67 $67.03 $66.49 $66.87 $65.62 5,840
2020-12-21 $66.28 $66.77 $65.86 $66.77 $65.52 9,869
2020-12-18 $67.81 $67.81 $66.97 $67.16 $65.59 6,345
2020-12-17 $67.45 $67.45 $66.95 $67.33 $65.76 10,114
2020-12-16 $67.57 $67.57 $66.66 $66.76 $65.20 10,447
2020-12-15 $66.76 $67.22 $66.38 $67.02 $65.45 6,611
2020-12-14 $67.06 $67.06 $65.98 $65.98 $64.44 12,478
2020-12-11 $65.95 $66.35 $65.77 $66.26 $64.71 8,575
2020-12-10 $65.14 $66.09 $65.14 $66.09 $64.55 8,325
2020-12-09 $66.07 $66.11 $65.60 $65.84 $64.30 10,274
2020-12-08 $65.42 $65.94 $65.42 $65.89 $64.35 10,643
2020-12-07 $65.94 $65.94 $65.20 $65.40 $63.87 14,287
2020-12-04 $64.95 $65.69 $64.88 $65.69 $64.16 13,265
2020-12-03 $64.33 $64.70 $64.14 $64.25 $62.75 9,678
2020-12-02 $64.14 $64.14 $63.78 $64.00 $62.51 10,201
2020-12-01 $64.10 $64.24 $63.92 $64.17 $62.68 5,192
2020-11-30 $64.16 $64.16 $63.12 $63.12 $61.64 6,344
2020-11-27 $64.00 $64.00 $63.64 $63.86 $62.36 3,002
2020-11-25 $64.33 $64.33 $63.39 $63.59 $62.10 33,577
2020-11-24 $63.99 $64.24 $63.50 $64.04 $62.54 33,173
2020-11-23 $63.20 $63.53 $62.77 $63.26 $61.78 16,605
2020-11-20 $62.57 $62.57 $61.99 $62.46 $61.00 6,803
2020-11-19 $62.25 $62.48 $61.88 $62.44 $60.98 8,336
2020-11-18 $63.09 $63.09 $62.09 $62.15 $60.70 5,117
2020-11-17 $63.09 $63.16 $62.38 $62.94 $61.47 8,590
2020-11-16 $63.19 $63.46 $62.70 $63.22 $61.74 62,536
2020-11-13 $61.56 $61.97 $61.56 $61.91 $60.46 3,920
2020-11-12 $61.14 $61.51 $60.51 $60.76 $59.34 55,690
2020-11-11 $61.17 $61.75 $61.17 $61.61 $60.17 43,233
2020-11-10 $61.43 $61.81 $61.11 $61.71 $60.27 24,133
2020-11-09 $65.69 $65.69 $61.25 $61.26 $59.83 9,944
2020-11-06 $60.09 $60.35 $59.86 $60.03 $58.63 23,769
2020-11-05 $60.03 $60.23 $59.90 $60.04 $58.64 4,355
2020-11-04 $58.37 $58.90 $57.91 $58.54 $57.17 5,648
2020-11-03 $58.42 $58.67 $58.20 $58.67 $57.30 3,314
2020-11-02 $57.12 $57.21 $56.73 $57.13 $55.79 7,222
2020-10-30 $56.41 $56.41 $55.55 $56.00 $54.69 7,788
2020-10-29 $56.13 $56.76 $55.50 $56.60 $55.27 5,320
2020-10-28 $56.00 $56.33 $55.91 $55.97 $54.66 5,635
2020-10-27 $58.26 $58.26 $57.31 $57.31 $55.97 4,104
2020-10-26 $58.65 $58.65 $57.41 $57.94 $56.59 6,105
2020-10-23 $59.43 $59.44 $58.79 $59.23 $57.85 6,155
2020-10-22 $58.82 $59.01 $58.44 $58.92 $57.54 3,074
2020-10-21 $58.87 $59.16 $58.38 $58.38 $57.01 8,818
2020-10-20 $58.38 $59.21 $58.38 $58.60 $57.23 4,798
2020-10-19 $58.90 $59.26 $58.25 $58.25 $56.89 4,611
2020-10-16 $59.24 $59.38 $59.24 $59.27 $57.89 8,987
2020-10-15 $58.07 $59.16 $58.07 $59.12 $57.74 13,537
2020-10-14 $58.67 $58.99 $58.48 $58.48 $57.12 2,642
2020-10-13 $58.70 $58.70 $58.35 $58.54 $57.18 2,427
2020-10-12 $58.69 $58.93 $58.69 $58.84 $57.46 3,658
2020-10-09 $58.34 $58.61 $58.32 $58.38 $57.01 2,638
2020-10-08 $58.01 $58.29 $57.96 $58.13 $56.77 18,395
2020-10-07 $57.34 $57.48 $57.09 $57.36 $56.02 1,835
2020-10-06 $57.08 $57.44 $56.27 $56.52 $55.20 5,492
2020-10-05 $56.50 $56.69 $56.50 $56.67 $55.35 1,488
2020-10-02 $53.87 $55.49 $53.84 $55.37 $54.08 11,082
2020-10-01 $54.35 $55.07 $54.35 $54.94 $53.66 7,506
2020-09-30 $55.01 $55.08 $54.51 $54.65 $53.38 7,317
2020-09-29 $54.70 $54.70 $54.05 $54.39 $53.12 5,116
2020-09-28 $54.58 $54.63 $54.48 $54.49 $53.22 3,880
2020-09-25 $52.90 $53.53 $52.83 $53.43 $52.18 6,892
2020-09-24 $52.87 $53.58 $52.77 $52.91 $51.68 3,378
2020-09-23 $53.99 $53.99 $52.76 $52.76 $51.53 3,477
2020-09-22 $53.70 $53.78 $53.27 $53.78 $52.52 5,465
2020-09-21 $54.50 $54.50 $52.68 $53.31 $52.06 8,742
2020-09-18 $55.84 $55.84 $54.74 $54.85 $53.41 7,384
2020-09-17 $54.98 $55.63 $54.98 $55.49 $54.03 5,965
2020-09-16 $55.90 $56.27 $55.54 $55.55 $54.09 4,874
2020-09-15 $55.87 $55.87 $55.26 $55.32 $53.86 5,931
2020-09-14 $55.25 $55.26 $55.00 $55.26 $53.80 21,875
2020-09-11 $54.59 $54.79 $54.12 $54.37 $52.94 9,789
2020-09-10 $55.93 $55.93 $54.29 $54.29 $52.86 5,411
2020-09-09 $54.98 $55.30 $54.82 $55.23 $53.78 3,052
2020-09-08 $54.97 $54.97 $54.11 $54.13 $52.71 5,697
2020-09-04 $55.93 $55.93 $54.29 $55.42 $53.97 14,218
2020-09-03 $58.01 $58.01 $55.77 $55.86 $54.39 9,239
2020-09-02 $57.87 $58.39 $57.87 $58.39 $56.86 3,669
2020-09-01 $56.48 $57.40 $56.48 $57.40 $55.90 5,588
2020-08-31 $57.55 $57.55 $57.01 $57.11 $55.61 7,588
2020-08-28 $57.40 $57.43 $57.26 $57.43 $55.92 1,843
2020-08-27 $57.47 $57.48 $57.08 $57.27 $55.76 5,820
2020-08-26 $56.87 $57.32 $56.87 $57.21 $55.71 2,221
2020-08-25 $57.12 $57.22 $57.09 $57.22 $55.71 3,886
2020-08-24 $57.36 $57.36 $57.13 $57.29 $55.78 6,156
2020-08-21 $56.43 $56.57 $56.29 $56.52 $55.04 5,028
2020-08-20 $56.60 $56.69 $56.56 $56.58 $55.09 1,650
2020-08-19 $57.06 $57.39 $57.01 $57.01 $55.51 2,673
2020-08-18 $57.22 $57.52 $57.22 $57.27 $55.76 3,010
2020-08-17 $57.75 $57.84 $57.38 $57.45 $55.94 16,992
2020-08-14 $57.50 $57.55 $57.11 $57.23 $55.73 9,456
2020-08-13 $57.50 $57.66 $57.50 $57.55 $56.04 1,827
2020-08-12 $57.78 $57.79 $57.50 $57.59 $56.08 5,863
2020-08-11 $57.69 $57.84 $57.07 $57.07 $55.57 5,707
2020-08-10 $57.11 $57.29 $56.98 $57.05 $55.55 7,513
2020-08-07 $56.56 $56.80 $56.56 $56.80 $55.31 2,934
2020-08-06 $56.41 $56.41 $56.10 $56.23 $54.75 3,011
2020-08-05 $55.61 $56.35 $55.61 $56.35 $54.87 3,639
2020-08-04 $55.52 $55.84 $55.52 $55.67 $54.21 11,938
2020-08-03 $55.65 $55.92 $55.46 $55.83 $54.36 15,659
2020-07-31 $55.04 $55.04 $54.35 $54.99 $53.55 17,342
2020-07-30 $55.68 $55.68 $54.64 $55.22 $53.77 9,258
2020-07-29 $55.36 $55.75 $55.36 $55.55 $54.09 3,453
2020-07-28 $55.25 $55.25 $54.48 $54.48 $53.05 3,940
2020-07-27 $54.82 $55.54 $54.82 $55.53 $54.07 3,246
2020-07-24 $54.85 $54.85 $54.40 $54.70 $53.26 4,577
2020-07-23 $55.17 $55.63 $54.84 $55.03 $53.58 12,629
2020-07-22 $54.98 $55.21 $54.64 $55.16 $53.71 6,802
2020-07-21 $54.80 $54.90 $54.59 $54.59 $53.16 4,922
2020-07-20 $54.36 $54.36 $53.85 $54.11 $52.69 991
2020-07-17 $54.36 $54.74 $54.08 $54.22 $52.80 3,930
2020-07-16 $54.15 $54.30 $53.91 $53.91 $52.49 5,994
2020-07-15 $54.53 $54.73 $53.55 $54.33 $52.90 7,597
2020-07-14 $52.20 $52.79 $52.00 $52.65 $51.27 2,084
2020-07-13 $53.49 $53.74 $53.20 $53.20 $51.80 5,400
2020-07-10 $51.88 $52.93 $51.88 $52.86 $51.47 6,200
2020-07-09 $52.15 $52.46 $51.44 $52.31 $50.94 12,282
2020-07-08 $53.03 $53.03 $52.36 $52.74 $51.36 7,900
2020-07-07 $53.53 $53.53 $52.90 $52.90 $51.51 3,700
2020-07-06 $53.08 $53.32 $52.92 $53.19 $51.79 4,642
2020-07-02 $52.50 $52.83 $52.34 $52.34 $50.97 29,291
2020-07-01 $53.09 $53.09 $51.84 $52.15 $50.78 67,800
2020-06-30 $51.57 $52.77 $51.57 $52.77 $51.38 3,195
2020-06-29 $51.41 $51.54 $51.32 $51.32 $49.97 533
2020-06-26 $50.65 $51.37 $50.65 $50.79 $49.46 1,249
2020-06-25 $49.84 $51.23 $49.84 $51.23 $49.88 2,176
2020-06-24 $51.78 $51.78 $50.13 $50.24 $48.92 4,238
2020-06-23 $52.26 $52.26 $51.79 $51.79 $50.43 3,660
2020-06-22 $51.72 $51.87 $50.67 $51.73 $50.37 3,407
2020-06-19 $52.10 $52.10 $51.25 $51.58 $50.12 1,484
2020-06-18 $51.52 $51.63 $51.30 $51.40 $49.94 3,533
2020-06-17 $51.95 $52.12 $51.63 $51.63 $50.16 2,764
2020-06-16 $52.57 $52.57 $51.83 $51.83 $50.36 1,714
2020-06-15 $49.61 $51.06 $49.61 $51.05 $49.60 2,172
2020-06-12 $51.94 $51.94 $50.22 $50.22 $48.79 2,238
2020-06-11 $51.85 $51.85 $49.90 $49.97 $48.55 6,562
2020-06-10 $53.51 $53.71 $53.45 $53.45 $51.93 1,180
2020-06-09 $54.22 $54.22 $54.05 $54.05 $52.52 1,415
2020-06-08 $54.71 $54.96 $54.59 $54.76 $53.21 1,253
2020-06-05 $54.34 $54.85 $54.20 $54.28 $52.74 4,004
2020-06-04 $53.04 $53.04 $52.57 $52.81 $51.31 3,823
2020-06-03 $52.85 $53.12 $52.85 $53.12 $51.61 237
2020-06-02 $52.33 $52.33 $51.90 $52.10 $50.62 1,156
2020-06-01 $52.12 $52.12 $51.86 $51.86 $50.39 587
2020-05-29 $51.40 $51.61 $51.03 $51.61 $50.14 9,816
2020-05-28 $52.25 $52.72 $51.69 $51.69 $50.22 9,932
2020-05-27 $51.37 $52.16 $51.03 $52.16 $50.68 1,322
2020-05-26 $52.62 $52.62 $50.87 $50.87 $49.43 3,337
2020-05-22 $49.36 $49.54 $49.10 $49.54 $48.13 2,826
2020-05-21 $49.73 $49.73 $49.13 $49.13 $47.74 52,036
2020-05-20 $49.11 $49.53 $49.04 $49.08 $47.69 131,859
2020-05-19 $49.05 $49.05 $48.33 $48.33 $46.96 1,872
2020-05-18 $48.54 $48.75 $48.48 $48.75 $47.37 1,912
2020-05-15 $46.31 $46.53 $45.94 $46.38 $45.06 4,398
2020-05-14 $44.63 $46.16 $44.63 $46.02 $44.71 15,716
2020-05-13 $46.03 $46.03 $45.27 $45.69 $44.39 131,214
2020-05-12 $48.57 $48.58 $46.75 $46.75 $45.42 5,688
2020-05-11 $48.39 $48.70 $48.39 $48.59 $47.21 1,838
2020-05-08 $48.19 $48.39 $48.19 $48.30 $46.93 729
2020-05-07 $47.02 $47.46 $47.02 $47.02 $45.69 3,572
2020-05-06 $46.68 $46.79 $46.49 $46.49 $45.17 1,486
2020-05-05 $47.22 $47.22 $46.73 $46.73 $45.40 241
2020-05-04 $45.67 $46.10 $45.67 $46.10 $44.79 142
2020-05-01 $46.62 $46.62 $45.91 $45.91 $44.61 1,187
2020-04-30 $47.47 $47.77 $47.29 $47.29 $45.95 322
2020-04-29 $48.08 $49.05 $48.05 $48.90 $47.51 2,819
2020-04-28 $47.29 $47.46 $47.10 $47.10 $45.76 2,768
2020-04-27 $46.06 $46.93 $46.06 $46.93 $45.60 1,344
2020-04-24 $44.75 $45.08 $44.63 $45.08 $43.80 508
2020-04-23 $45.14 $45.14 $44.39 $44.39 $43.13 2,265
2020-04-22 $43.61 $44.13 $43.61 $44.08 $42.83 956
2020-04-21 $43.00 $43.00 $42.80 $42.80 $41.58 940
2020-04-20 $44.48 $44.48 $44.44 $44.44 $43.18 141
2020-04-17 $44.70 $45.03 $44.70 $45.03 $43.75 960
2020-04-16 $43.64 $43.81 $43.54 $43.81 $42.57 354
2020-04-15 $43.20 $43.75 $43.20 $43.44 $42.21 1,046
2020-04-14 $43.87 $43.87 $43.87 $43.87 $42.62 14
2020-04-13 $44.16 $44.16 $43.45 $43.87 $42.62 1,308
2020-04-09 $45.12 $45.12 $44.27 $44.99 $43.71 3,403
2020-04-08 $44.08 $44.35 $44.04 $44.04 $42.79 1,738
2020-04-07 $43.57 $43.57 $42.53 $42.53 $41.32 28,294
2020-04-06 $41.55 $41.93 $41.55 $41.70 $40.52 972
2020-04-03 $39.30 $39.33 $38.78 $38.95 $37.84 3,498
2020-04-02 $39.98 $39.98 $39.91 $39.91 $38.78 1,017
2020-04-01 $39.48 $39.48 $39.35 $39.35 $38.23 3,113
2020-03-31 $42.11 $42.11 $41.05 $41.26 $40.09 602
2020-03-30 $40.81 $41.97 $40.81 $41.97 $40.78 2,004
2020-03-27 $40.30 $40.55 $40.11 $40.48 $39.33 1,885
2020-03-26 $41.83 $41.83 $41.83 $41.83 $40.64 48
2020-03-25 $40.19 $40.19 $39.83 $39.83 $38.70 7,203
2020-03-24 $36.85 $38.59 $36.85 $38.59 $37.49 4,366
2020-03-23 $35.28 $35.28 $33.64 $34.90 $33.91 3,163
2020-03-20 $38.00 $38.00 $35.92 $35.92 $34.74 1,090
2020-03-19 $38.04 $38.04 $38.04 $38.04 $36.79 157
2020-03-18 $36.55 $37.11 $36.12 $36.17 $34.98 1,537
2020-03-17 $37.19 $39.89 $37.19 $39.88 $38.57 2,190
2020-03-16 $39.82 $39.82 $37.78 $37.78 $36.54 1,021
2020-03-13 $40.57 $42.69 $40.57 $42.69 $41.29 3,235
2020-03-12 $39.63 $40.91 $39.62 $39.83 $38.52 10,954
2020-03-11 $42.76 $43.38 $42.68 $43.38 $41.95 1,010
2020-03-10 $44.77 $45.79 $44.51 $45.79 $44.28 1,131
2020-03-09 $44.77 $45.02 $43.85 $44.46 $43.00 900
2020-03-06 $47.65 $47.96 $47.18 $47.96 $46.38 436
2020-03-05 $48.40 $48.57 $48.25 $48.57 $46.97 990
2020-03-04 $49.26 $50.33 $49.26 $50.33 $48.67 646
2020-03-03 $49.16 $49.16 $48.43 $48.43 $46.84 400
2020-03-02 $49.47 $49.47 $49.47 $49.47 $47.84 1
2020-02-28 $47.70 $47.70 $47.31 $47.55 $45.99 876
2020-02-27 $49.14 $49.87 $49.02 $49.02 $47.41 1,475
2020-02-26 $51.50 $51.50 $50.69 $50.72 $49.05 461
2020-02-25 $51.80 $51.80 $51.16 $51.16 $49.48 2,279
2020-02-24 $53.10 $53.10 $53.10 $53.10 $51.35 58
2020-02-21 $54.74 $54.77 $54.73 $54.77 $52.97 1,515
2020-02-20 $55.59 $55.59 $55.35 $55.35 $53.53 122
2020-02-19 $55.61 $55.71 $55.56 $55.56 $53.73 313
2020-02-18 $55.11 $55.11 $55.11 $55.11 $53.30 62
2020-02-14 $55.18 $55.18 $55.18 $55.18 $53.36 2
2020-02-13 $55.38 $55.38 $55.38 $55.38 $53.56 60
2020-02-12 $55.12 $55.20 $55.12 $55.20 $53.38 195
2020-02-11 $54.73 $54.84 $54.73 $54.84 $53.04 221
2020-02-10 $54.27 $54.27 $54.27 $54.27 $52.48 105
2020-02-07 $54.06 $54.06 $54.06 $54.06 $52.28 55
2020-02-06 $54.57 $54.69 $54.57 $54.69 $52.89 478
2020-02-05 $54.80 $54.80 $54.80 $54.80 $52.99 23
2020-02-04 $54.24 $54.42 $54.20 $54.29 $52.50 1,652
2020-02-03 $53.43 $53.49 $53.35 $53.35 $51.59 1,422
2020-01-31 $52.60 $52.62 $52.60 $52.62 $50.89 611
2020-01-30 $53.90 $53.90 $53.90 $53.90 $52.13 113
2020-01-29 $54.11 $54.11 $53.92 $53.92 $52.15 291
2020-01-28 $54.01 $54.07 $54.01 $54.07 $52.29 2,265
2020-01-27 $53.61 $53.61 $53.43 $53.43 $51.67 139
2020-01-24 $54.60 $54.60 $54.09 $54.15 $52.37 408
2020-01-23 $54.77 $54.84 $54.77 $54.84 $53.04 310
2020-01-22 $54.85 $54.85 $54.70 $54.70 $52.90 3,973
2020-01-21 $54.83 $54.83 $54.66 $54.66 $52.86 805
2020-01-17 $54.82 $54.87 $54.73 $54.87 $53.06 267
2020-01-16 $54.76 $54.91 $54.76 $54.91 $53.10 174
2020-01-15 $54.34 $54.34 $54.07 $54.21 $52.43 1,886
2020-01-14 $54.28 $54.28 $54.12 $54.12 $52.34 740
2020-01-13 $53.73 $54.15 $53.73 $54.13 $52.35 1,560
2020-01-10 $53.78 $53.78 $53.78 $53.78 $52.01 49
2020-01-09 $53.83 $54.08 $53.83 $53.86 $52.09 1,322
2020-01-08 $53.77 $53.79 $53.77 $53.79 $52.02 169
2020-01-07 $53.31 $53.72 $53.31 $53.57 $51.81 732
2020-01-06 $53.60 $53.60 $53.60 $53.60 $51.84 3
2020-01-03 $53.17 $53.58 $53.17 $53.58 $51.82 296
2020-01-02 $53.64 $53.97 $53.64 $53.97 $52.19 516
2019-12-31 $53.70 $53.70 $53.66 $53.70 $51.93 330
2019-12-30 $53.71 $54.08 $53.71 $53.96 $52.18 3,916
2019-12-27 $53.89 $53.89 $53.89 $53.89 $52.12 207
2019-12-26 $53.60 $53.97 $53.60 $53.97 $52.19 1,075
2019-12-24 $53.78 $53.78 $53.78 $53.78 $52.01 141
2019-12-23 $53.69 $53.88 $53.69 $53.80 $52.03 2,411
2019-12-20 $53.93 $53.93 $53.93 $53.93 $51.95 2
2019-12-19 $53.67 $53.70 $53.42 $53.70 $51.73 388
2019-12-18 $53.61 $53.61 $53.47 $53.47 $51.50 712
2019-12-17 $53.51 $53.58 $53.51 $53.58 $51.61 196
2019-12-16 $53.43 $53.43 $53.43 $53.43 $51.47 36
2019-12-13 $53.53 $53.53 $53.06 $53.06 $51.11 134
2019-12-12 $53.27 $53.44 $53.27 $53.44 $51.48 127
2019-12-11 $52.69 $52.69 $52.69 $52.69 $50.75 0
2019-12-10 $52.07 $52.57 $52.07 $52.48 $50.55 621
2019-12-09 $52.47 $52.47 $52.47 $52.47 $50.54 69
2019-12-06 $52.54 $52.92 $52.54 $52.77 $50.83 1,732
2019-12-05 $52.17 $52.24 $52.17 $52.22 $50.30 793
2019-12-04 $52.14 $52.26 $52.10 $52.10 $50.18 1,020
2019-12-03 $51.41 $51.70 $51.41 $51.70 $49.80 362
2019-12-02 $52.13 $52.13 $52.13 $52.13 $50.21 2
2019-11-29 $52.54 $52.54 $52.54 $52.54 $50.61 2
2019-11-27 $52.89 $53.23 $52.89 $53.23 $51.27 858
2019-11-26 $52.69 $52.70 $52.69 $52.70 $50.76 104
2019-11-25 $52.47 $52.47 $52.45 $52.45 $50.52 1,002
2019-11-22 $51.79 $51.79 $51.79 $51.79 $49.89 87
2019-11-21 $51.84 $51.91 $51.69 $51.69 $49.79 2,622
2019-11-20 $51.98 $52.06 $51.98 $52.06 $50.15 582
2019-11-19 $52.09 $52.15 $52.09 $52.15 $50.23 362
2019-11-18 $52.20 $52.24 $52.12 $52.12 $50.20 862
2019-11-15 $52.09 $52.28 $52.09 $52.20 $50.28 1,029
2019-11-14 $52.09 $52.09 $52.01 $52.01 $50.10 225
2019-11-13 $51.57 $51.81 $51.57 $51.71 $49.81 1,438
2019-11-12 $52.07 $52.09 $52.04 $52.04 $50.13 512
2019-11-11 $51.85 $51.93 $51.84 $51.93 $50.02 1,501
2019-11-08 $52.08 $52.08 $52.08 $52.08 $50.17 0
2019-11-07 $52.24 $52.24 $51.78 $52.00 $50.09 778
2019-11-06 $51.71 $51.80 $51.67 $51.71 $49.81 2,628
2019-11-05 $52.00 $52.01 $51.95 $51.95 $50.04 1,762
2019-11-04 $51.86 $52.00 $51.86 $52.00 $50.09 537
2019-11-01 $51.51 $51.51 $51.51 $51.51 $49.62 182
2019-10-31 $50.73 $50.73 $50.54 $50.68 $48.82 772
2019-10-30 $50.90 $51.04 $50.78 $51.04 $49.16 1,858
2019-10-29 $51.40 $51.57 $51.40 $51.46 $49.57 461
2019-10-28 $51.24 $51.25 $51.13 $51.13 $49.25 811
2019-10-25 $50.22 $50.85 $50.22 $50.82 $48.95 1,296
2019-10-24 $50.33 $50.52 $50.33 $50.52 $48.66 407
2019-10-23 $50.28 $50.31 $50.24 $50.24 $48.39 1,410
2019-10-22 $50.39 $50.39 $50.39 $50.39 $48.54 99
2019-10-21 $50.35 $50.45 $50.35 $50.39 $48.54 1,154
2019-10-18 $50.18 $50.18 $50.18 $50.18 $48.34 59
2019-10-17 $50.22 $50.22 $50.22 $50.22 $48.37 124
2019-10-16 $49.84 $49.85 $49.59 $49.59 $47.77 2,653
2019-10-15 $49.92 $49.92 $49.84 $49.85 $48.02 1,152
2019-10-14 $49.33 $49.33 $49.22 $49.22 $47.41 809
2019-10-11 $49.74 $50.00 $49.65 $49.65 $47.82 4,851
2019-10-10 $48.77 $48.77 $48.61 $48.61 $46.82 888
2019-10-09 $48.41 $48.52 $48.41 $48.50 $46.72 1,095
2019-10-08 $48.01 $48.01 $48.01 $48.01 $46.24 103
2019-10-07 $48.87 $48.87 $48.75 $48.75 $46.96 225
2019-10-04 $48.81 $49.03 $48.81 $49.03 $47.23 436
2019-10-03 $48.49 $48.49 $48.49 $48.49 $46.71 190
2019-10-02 $48.38 $48.38 $48.11 $48.20 $46.43 1,607
2019-10-01 $48.93 $48.94 $48.93 $48.94 $47.14 352
2019-09-30 $49.59 $49.86 $49.59 $49.86 $48.03 313
2019-09-27 $49.49 $49.52 $49.44 $49.52 $47.70 673
2019-09-26 $49.96 $49.96 $49.91 $49.93 $48.09 1,113
2019-09-25 $49.98 $50.38 $49.98 $50.33 $48.48 218
2019-09-24 $49.74 $49.79 $49.63 $49.79 $47.96 1,950
2019-09-23 $50.49 $50.49 $50.38 $50.38 $48.53 206
2019-09-20 $50.76 $50.78 $50.36 $50.37 $48.34 2,294
2019-09-19 $50.93 $50.93 $50.64 $50.64 $48.60 385
2019-09-18 $50.53 $50.71 $50.45 $50.71 $48.67 260
2019-09-17 $50.61 $50.81 $50.59 $50.81 $48.77 1,936
2019-09-16 $50.84 $50.84 $50.84 $50.84 $48.79 235
2019-09-13 $51.02 $51.02 $51.02 $51.02 $48.97 0
2019-09-12 $50.93 $50.93 $50.93 $50.93 $48.88 100
2019-09-11 $51.04 $51.04 $51.04 $51.04 $48.99 52
2019-09-10 $49.93 $50.34 $49.93 $50.34 $48.31 106
2019-09-09 $49.82 $50.14 $49.82 $50.14 $48.12 229
2019-09-06 $49.96 $50.05 $49.83 $49.83 $47.83 6,546
2019-09-05 $49.73 $50.01 $49.73 $50.00 $47.99 694
2019-09-04 $48.97 $48.97 $48.97 $48.97 $47.00 100
2019-09-03 $48.46 $48.47 $48.43 $48.43 $46.48 340
2019-08-30 $49.01 $49.16 $49.01 $49.16 $47.18 1,118
2019-08-29 $48.99 $49.12 $48.99 $49.06 $47.09 928
2019-08-28 $48.40 $48.48 $48.28 $48.38 $46.43 948
2019-08-27 $48.72 $48.72 $47.88 $47.88 $45.95 337
2019-08-26 $47.94 $48.08 $47.94 $48.08 $46.15 411
2019-08-23 $48.71 $48.71 $47.72 $47.72 $45.80 786
2019-08-22 $49.04 $49.21 $49.04 $49.21 $47.23 394
2019-08-21 $49.31 $49.31 $49.20 $49.20 $47.22 102
2019-08-20 $48.91 $49.04 $48.82 $48.82 $46.86 2,346
2019-08-19 $49.33 $49.33 $49.33 $49.33 $47.35 180
2019-08-16 $48.49 $48.76 $48.49 $48.76 $46.79 422
2019-08-15 $47.79 $47.96 $47.72 $47.84 $45.92 1,082
2019-08-14 $47.94 $47.94 $47.94 $47.94 $46.01 85
2019-08-13 $48.41 $49.41 $48.41 $49.41 $47.42 512
2019-08-12 $48.87 $48.87 $48.87 $48.87 $46.90 215
2019-08-09 $49.59 $49.59 $49.52 $49.52 $47.53 334
2019-08-08 $49.69 $50.09 $49.69 $50.09 $48.07 1,060
2019-08-07 $48.30 $49.00 $48.30 $49.00 $47.03 337
2019-08-06 $48.51 $48.88 $48.50 $48.88 $46.91 510
2019-08-05 $48.45 $48.45 $48.05 $48.27 $46.33 3,591
2019-08-02 $49.55 $49.55 $49.55 $49.55 $47.56 117
2019-08-01 $50.14 $50.18 $50.10 $50.10 $48.08 954
2019-07-31 $51.09 $51.09 $51.09 $51.09 $49.03 40
2019-07-30 $51.19 $51.49 $51.19 $51.49 $49.42 729
2019-07-29 $51.17 $51.17 $51.17 $51.17 $49.11 204
2019-07-26 $51.57 $51.73 $51.57 $51.73 $49.65 250
2019-07-25 $51.22 $51.22 $51.22 $51.22 $49.16 0
2019-07-24 $51.79 $51.80 $51.79 $51.80 $49.72 245
2019-07-23 $50.53 $50.85 $50.53 $50.85 $48.80 426
2019-07-22 $50.41 $50.41 $50.41 $50.41 $48.38 31
2019-07-19 $50.59 $50.59 $50.30 $50.39 $48.36 783
2019-07-18 $50.31 $50.31 $50.31 $50.31 $48.29 40
2019-07-17 $50.16 $50.16 $50.16 $50.16 $48.14 102
2019-07-16 $50.32 $50.41 $50.32 $50.41 $48.38 836
2019-07-15 $50.92 $50.92 $50.22 $50.31 $48.29 499
2019-07-12 $49.31 $50.55 $49.31 $50.55 $48.52 545
2019-07-11 $49.71 $49.71 $49.71 $49.71 $47.71 83
2019-07-10 $49.76 $49.80 $49.71 $49.80 $47.80 4,009
2019-07-09 $49.56 $49.71 $49.56 $49.71 $47.71 707
2019-07-08 $49.67 $49.77 $49.67 $49.77 $47.77 417
2019-07-05 $50.27 $50.27 $50.27 $50.27 $48.25 10
2019-07-03 $50.19 $50.19 $50.19 $50.19 $48.17 27
2019-07-02 $49.94 $49.94 $49.65 $49.76 $47.76 519
2019-07-01 $50.08 $50.08 $50.05 $50.05 $48.04 309
2019-06-28 $49.93 $49.93 $49.79 $49.91 $47.90 462
2019-06-27 $48.56 $49.41 $48.56 $49.41 $47.42 938
2019-06-26 $49.12 $49.12 $48.61 $48.69 $46.73 1,840
2019-06-25 $48.90 $48.90 $48.73 $48.73 $46.77 550
2019-06-24 $49.17 $49.17 $49.17 $49.17 $47.19 5
2019-06-21 $49.72 $49.75 $49.72 $49.75 $47.56 120
2019-06-20 $49.90 $49.90 $49.90 $49.90 $47.70 419
2019-06-19 $49.49 $49.49 $49.45 $49.48 $47.30 533
2019-06-18 $49.47 $49.47 $49.23 $49.23 $47.06 255
2019-06-17 $48.76 $48.76 $48.76 $48.76 $46.61 320
2019-06-14 $48.85 $48.85 $48.76 $48.76 $46.61 432
2019-06-13 $48.87 $48.95 $48.87 $48.95 $46.79 186
2019-06-12 $48.67 $48.67 $48.66 $48.66 $46.51 267
2019-06-11 $48.81 $48.81 $48.81 $48.81 $46.66 232
2019-06-10 $49.27 $49.27 $48.87 $48.87 $46.71 218
2019-06-07 $48.67 $48.80 $48.67 $48.80 $46.65 313
2019-06-06 $48.70 $48.70 $48.56 $48.56 $46.42 390
2019-06-05 $48.25 $48.29 $48.18 $48.29 $46.16 499
2019-06-04 $48.08 $48.08 $48.08 $48.08 $45.95 0
2019-06-03 $47.03 $47.03 $47.03 $47.03 $44.96 11
2019-05-31 $46.56 $46.73 $46.56 $46.73 $44.67 222
2019-05-30 $47.45 $47.83 $47.13 $47.20 $45.12 1,000
2019-05-29 $47.29 $47.29 $47.02 $47.14 $45.06 2,679
2019-05-28 $47.99 $48.00 $47.62 $47.62 $45.52 1,551
2019-05-24 $48.05 $48.10 $48.05 $48.10 $45.98 553
2019-05-23 $48.08 $48.21 $48.05 $48.05 $45.93 3,356
2019-05-22 $48.84 $48.84 $48.84 $48.84 $46.69 10
2019-05-21 $49.12 $49.37 $49.08 $49.22 $47.05 1,050
2019-05-20 $48.54 $48.65 $48.54 $48.60 $46.46 1,952
2019-05-17 $49.03 $49.03 $49.03 $49.03 $46.87 201
2019-05-16 $49.50 $49.50 $49.50 $49.50 $47.32 27
2019-05-15 $48.73 $49.20 $48.73 $49.20 $47.03 618
2019-05-14 $49.04 $49.04 $48.98 $48.98 $46.82 382
2019-05-13 $48.52 $48.52 $48.47 $48.47 $46.33 302
2019-05-10 $49.53 $49.67 $49.53 $49.67 $47.48 226
2019-05-09 $49.60 $49.60 $49.60 $49.60 $47.41 123
2019-05-08 $49.42 $49.83 $49.42 $49.66 $47.47 1,445
2019-05-07 $50.31 $50.31 $49.69 $49.76 $47.57 490
2019-05-06 $50.38 $50.52 $50.38 $50.52 $48.29 170
2019-05-03 $50.62 $50.67 $50.62 $50.67 $48.43 140
2019-05-02 $49.85 $50.01 $49.69 $50.01 $47.80 931
2019-05-01 $50.19 $50.19 $50.19 $50.19 $47.98 109
2019-04-30 $50.59 $50.72 $50.59 $50.72 $48.48 262
2019-04-29 $50.74 $50.74 $50.74 $50.74 $48.50 449
2019-04-26 $50.68 $50.68 $50.68 $50.68 $48.45 135
2019-04-25 $50.54 $50.54 $50.37 $50.45 $48.22 1,799
2019-04-24 $50.90 $50.90 $50.90 $50.90 $48.65 26
2019-04-23 $50.91 $50.91 $50.91 $50.91 $48.66 240
2019-04-22 $50.39 $50.46 $50.39 $50.46 $48.23 531
2019-04-18 $50.36 $50.38 $50.36 $50.38 $48.16 170
2019-04-17 $50.61 $50.61 $50.33 $50.33 $48.11 770
2019-04-16 $51.50 $51.50 $50.55 $50.61 $48.38 10,092
2019-04-15 $51.60 $51.60 $51.16 $51.16 $48.90 369
2019-04-12 $50.93 $51.19 $50.93 $51.19 $48.93 659
2019-04-11 $50.84 $50.84 $50.84 $50.84 $48.60 0
2019-04-10 $50.07 $50.80 $50.07 $50.70 $48.46 689
2019-04-09 $50.08 $51.01 $50.08 $50.51 $48.28 2,531
2019-04-08 $50.95 $50.95 $50.52 $50.90 $48.65 646
2019-04-05 $50.80 $50.80 $50.80 $50.80 $48.56 2
2019-04-04 $50.35 $50.35 $50.35 $50.35 $48.13 50
2019-04-03 $49.98 $50.11 $49.79 $49.79 $47.59 4,891
2019-04-02 $50.47 $50.51 $50.20 $50.20 $47.99 1,052
2019-04-01 $50.26 $50.27 $49.81 $50.27 $48.05 965
2019-03-29 $50.01 $50.01 $49.71 $49.71 $47.52 251
2019-03-28 $48.88 $49.61 $48.88 $49.39 $47.21 814
2019-03-27 $48.65 $49.08 $48.54 $49.08 $46.92 1,455
2019-03-26 $49.33 $49.33 $49.20 $49.20 $47.03 152
2019-03-25 $48.60 $49.16 $48.60 $48.82 $46.67 669
2019-03-22 $49.09 $49.15 $48.77 $48.93 $46.77 1,598
2019-03-21 $49.22 $49.88 $49.22 $49.75 $47.56 2,213
2019-03-20 $49.10 $49.10 $49.10 $49.10 $46.93 205
2019-03-19 $49.26 $49.30 $49.19 $49.28 $47.10 833
2019-03-18 $49.28 $49.50 $49.06 $49.33 $47.15 615
2019-03-15 $48.94 $49.35 $48.94 $49.18 $46.96 944
2019-03-14 $49.14 $49.24 $49.14 $49.24 $47.01 457
2019-03-13 $49.20 $49.20 $49.20 $49.20 $46.97 764
2019-03-12 $48.87 $48.90 $48.87 $48.90 $46.69 379
2019-03-11 $48.60 $48.60 $48.60 $48.60 $46.40 20
2019-03-08 $47.94 $47.94 $47.94 $47.94 $45.77 399
2019-03-07 $48.15 $48.36 $48.09 $48.18 $46.00 921
2019-03-06 $48.94 $49.18 $48.44 $48.46 $46.27 2,109
2019-03-05 $49.09 $49.53 $48.93 $49.24 $47.01 3,914
2019-03-04 $49.53 $49.53 $49.02 $49.02 $46.80 1,883
2019-03-01 $49.54 $49.54 $49.52 $49.52 $47.28 281
2019-02-28 $49.34 $49.34 $48.90 $49.12 $46.90 599
2019-02-27 $49.30 $49.36 $49.30 $49.36 $47.13 188
2019-02-26 $49.88 $49.88 $49.06 $49.26 $47.03 939
2019-02-25 $49.88 $49.88 $49.57 $49.57 $47.33 438
2019-02-22 $49.26 $49.60 $49.26 $49.39 $47.15 1,288
2019-02-21 $49.75 $49.75 $49.26 $49.26 $47.03 826
2019-02-20 $49.38 $49.38 $49.38 $49.38 $47.15 479
2019-02-19 $49.22 $49.22 $49.22 $49.22 $46.99 4
2019-02-15 $49.09 $49.22 $48.77 $49.05 $46.83 6,551
2019-02-14 $48.81 $48.81 $48.65 $48.65 $46.45 356
2019-02-13 $48.67 $48.67 $48.67 $48.67 $46.47 135
2019-02-12 $48.49 $48.49 $48.39 $48.39 $46.20 604
2019-02-11 $48.02 $48.02 $47.76 $47.76 $45.60 402
2019-02-08 $47.45 $47.46 $47.45 $47.46 $45.31 526
2019-02-07 $47.45 $47.45 $47.45 $47.45 $45.30 326
2019-02-06 $48.26 $48.29 $48.05 $48.05 $45.88 1,156
2019-02-05 $48.14 $48.14 $48.03 $48.06 $45.89 576
2019-02-04 $47.58 $47.91 $47.58 $47.91 $45.74 233
2019-02-01 $47.55 $47.63 $47.55 $47.63 $45.47 574
2019-01-31 $47.17 $47.42 $47.17 $47.42 $45.27 1,335
2019-01-30 $46.59 $47.07 $46.52 $47.07 $44.94 311
2019-01-29 $46.62 $46.64 $46.62 $46.64 $44.53 469
2019-01-28 $46.43 $46.48 $46.43 $46.48 $44.38 102
2019-01-25 $46.64 $46.75 $46.47 $46.69 $44.58 621
2019-01-24 $46.01 $46.16 $46.01 $46.16 $44.07 326
2019-01-23 $45.90 $46.02 $45.45 $45.68 $43.61 3,532
2019-01-22 $46.00 $46.43 $45.98 $45.98 $43.90 568
2019-01-18 $46.57 $46.96 $46.40 $46.76 $44.64 2,273
2019-01-17 $45.81 $46.12 $45.81 $46.12 $44.03 396
2019-01-16 $45.65 $45.73 $45.44 $45.70 $43.63 4,602
2019-01-15 $45.38 $45.39 $45.27 $45.31 $43.26 1,456
2019-01-14 $45.09 $45.22 $45.09 $45.22 $43.17 1,716
2019-01-11 $45.54 $45.54 $45.48 $45.50 $43.44 1,504
2019-01-10 $45.31 $45.44 $45.28 $45.44 $43.38 997
2019-01-09 $45.23 $45.28 $44.94 $44.94 $42.91 1,676
2019-01-08 $44.22 $44.58 $44.22 $44.58 $42.56 665
2019-01-07 $44.00 $44.48 $43.97 $44.22 $42.22 2,857
2019-01-04 $42.68 $43.42 $42.68 $43.25 $41.29 3,217
2019-01-03 $42.19 $42.21 $42.11 $42.11 $40.20 3,129
2019-01-02 $42.00 $42.51 $42.00 $42.39 $40.47 1,314
2018-12-31 $42.71 $42.77 $42.04 $42.77 $40.83 4,761
2018-12-28 $42.72 $42.72 $41.98 $41.98 $40.08 12,584
2018-12-27 $41.10 $42.06 $40.96 $42.06 $40.16 2,075
2018-12-26 $40.47 $41.92 $40.47 $41.92 $40.02 7,202
2018-12-24 $40.41 $40.52 $40.08 $40.08 $38.27 4,103
2018-12-21 $42.36 $42.36 $41.26 $41.41 $39.33 2,461
2018-12-20 $41.79 $42.35 $41.79 $41.94 $39.84 776
2018-12-19 $42.85 $42.85 $42.85 $42.85 $40.70 2
2018-12-18 $43.80 $43.87 $43.45 $43.51 $41.33 688
2018-12-17 $44.52 $44.52 $43.42 $43.43 $41.25 1,372
2018-12-14 $45.42 $45.42 $44.65 $44.65 $42.41 652
2018-12-13 $45.24 $45.34 $45.24 $45.34 $43.06 566
2018-12-12 $45.96 $46.10 $45.71 $45.71 $43.42 1,956
2018-12-11 $45.50 $45.50 $45.35 $45.35 $43.07 400
2018-12-10 $45.40 $45.40 $45.40 $45.40 $43.12 155
2018-12-07 $46.01 $46.10 $45.91 $46.10 $43.79 469
2018-12-06 $45.87 $46.42 $45.87 $46.42 $44.09 2,603
2018-12-04 $47.14 $47.14 $47.14 $47.14 $44.77 178
2018-12-03 $47.84 $48.00 $47.80 $47.98 $45.57 1,511
2018-11-30 $47.24 $47.24 $47.24 $47.24 $44.87 2,906
2018-11-29 $47.30 $47.31 $47.26 $47.26 $44.89 871
2018-11-28 $46.80 $47.24 $46.71 $47.24 $44.87 941
2018-11-27 $46.68 $46.68 $46.48 $46.48 $44.15 671
2018-11-26 $46.68 $46.78 $46.68 $46.78 $44.43 222
2018-11-23 $45.90 $45.90 $45.90 $45.90 $43.60 177
2018-11-21 $45.90 $45.90 $45.90 $45.90 $43.60 100
2018-11-20 $46.29 $46.29 $45.90 $45.90 $43.60 594
2018-11-19 $46.93 $46.93 $46.67 $46.79 $44.44 758
2018-11-16 $47.15 $47.44 $47.01 $47.44 $45.06 1,316
2018-11-15 $46.99 $46.99 $46.99 $46.99 $44.63 74
2018-11-14 $46.99 $46.99 $46.99 $46.99 $44.63 300
2018-11-13 $47.11 $47.13 $46.96 $46.96 $44.60 1,088
2018-11-12 $47.80 $47.80 $47.80 $47.80 $45.40 718
2018-11-09 $47.78 $47.80 $47.78 $47.80 $45.40 626
2018-11-08 $48.25 $48.55 $48.25 $48.55 $46.11 5,019
2018-11-07 $47.93 $47.93 $47.93 $47.93 $45.53 172
2018-11-06 $47.69 $47.96 $47.69 $47.93 $45.53 1,744
2018-11-05 $47.32 $47.60 $47.32 $47.58 $45.19 984
2018-11-02 $47.66 $47.66 $47.16 $47.31 $44.94 1,388
2018-11-01 $47.52 $47.60 $47.52 $47.60 $45.21 432
2018-10-31 $47.02 $47.02 $47.02 $47.02 $44.66 305
2018-10-30 $45.92 $46.27 $45.90 $46.27 $43.95 693
2018-10-29 $45.06 $45.06 $45.06 $45.06 $42.80 46
2018-10-26 $45.78 $45.78 $45.06 $45.06 $42.80 1,437
2018-10-25 $46.48 $46.48 $46.48 $46.48 $44.15 3
2018-10-24 $46.37 $46.48 $46.37 $46.48 $44.15 774
2018-10-23 $47.70 $47.70 $47.70 $47.70 $45.31 45
2018-10-22 $48.10 $48.10 $47.62 $47.70 $45.31 714
2018-10-19 $48.03 $48.10 $48.02 $48.10 $45.69 631
2018-10-18 $48.71 $48.71 $48.71 $48.71 $46.27 82
2018-10-17 $48.71 $48.71 $48.71 $48.71 $46.27 400
2018-10-16 $48.36 $48.66 $48.20 $48.66 $46.22 1,801
2018-10-15 $48.34 $48.34 $48.34 $48.34 $45.91 105
2018-10-12 $47.89 $47.89 $47.78 $47.78 $45.38 2,420
2018-10-11 $47.86 $47.86 $47.41 $47.50 $45.12 2,008
2018-10-10 $49.12 $49.12 $48.46 $48.46 $46.03 510
2018-10-09 $49.92 $49.93 $49.92 $49.93 $47.42 813
2018-10-08 $50.15 $50.15 $50.15 $50.15 $47.63 557
2018-10-05 $50.71 $50.71 $50.71 $50.71 $48.17 125
2018-10-04 $50.71 $50.71 $50.71 $50.71 $48.17 8
2018-10-03 $50.71 $50.71 $50.71 $50.71 $48.17 9
2018-10-02 $50.71 $50.71 $50.71 $50.71 $48.17 700
2018-10-01 $51.15 $51.15 $51.04 $51.04 $48.48 947
2018-09-28 $50.97 $51.06 $50.97 $51.04 $48.48 1,348
2018-09-27 $51.14 $51.14 $51.03 $51.03 $48.47 747
2018-09-26 $51.20 $51.20 $51.20 $51.20 $48.63 1,297
2018-09-25 $51.18 $51.25 $51.18 $51.20 $48.63 1,352
2018-09-24 $51.10 $51.38 $51.10 $51.36 $48.78 1,502
2018-09-21 $51.66 $51.66 $51.66 $51.66 $48.94 297
2018-09-20 $51.52 $51.52 $51.52 $51.52 $48.81 202
2018-09-19 $51.52 $51.52 $51.52 $51.52 $48.81 106
2018-09-18 $51.52 $51.52 $51.52 $51.52 $48.81 200
2018-09-17 $51.29 $51.34 $51.24 $51.24 $48.55 811
2018-09-14 $51.17 $51.17 $51.17 $51.17 $48.48 66
2018-09-13 $51.17 $51.17 $51.17 $51.17 $48.48 60
2018-09-12 $51.28 $51.33 $51.13 $51.17 $48.48 1,791
2018-09-11 $50.83 $51.11 $50.83 $51.11 $48.42 1,403
2018-09-10 $51.28 $51.28 $50.85 $51.00 $48.32 1,312
2018-09-07 $50.95 $50.95 $50.95 $50.95 $48.27 298
2018-09-06 $51.14 $51.14 $50.88 $50.95 $48.27 701
2018-09-05 $51.17 $51.17 $51.17 $51.17 $48.48 0
2018-09-04 $50.99 $51.17 $50.99 $51.17 $48.48 786
2018-08-31 $51.64 $51.64 $51.64 $51.64 $48.93 78
2018-08-30 $51.64 $51.64 $51.64 $51.64 $48.93 5
2018-08-29 $51.45 $51.64 $51.45 $51.64 $48.93 2,150
2018-08-28 $51.64 $51.64 $51.35 $51.35 $48.65 976
2018-08-27 $51.40 $51.40 $51.40 $51.40 $48.70 189
2018-08-24 $51.40 $51.40 $51.40 $51.40 $48.70 400
2018-08-23 $50.54 $50.54 $50.54 $50.54 $47.88 106
2018-08-22 $50.54 $50.54 $50.54 $50.54 $47.88 69
2018-08-21 $50.54 $50.54 $50.54 $50.54 $47.88 117
2018-08-20 $50.56 $50.56 $50.54 $50.54 $47.88 578
2018-08-17 $50.36 $50.36 $50.34 $50.34 $47.69 471
2018-08-16 $50.24 $50.24 $50.24 $50.24 $47.60 103
2018-08-15 $49.62 $49.62 $49.62 $49.62 $47.01 296
2018-08-14 $49.80 $49.80 $49.80 $49.80 $47.18 0
2018-08-13 $49.79 $49.80 $49.79 $49.80 $47.18 285
2018-08-10 $50.14 $50.14 $50.14 $50.14 $47.50 182
2018-08-09 $50.10 $50.10 $50.10 $50.10 $47.47 208
2018-08-08 $50.40 $50.40 $50.40 $50.40 $47.75 120
2018-08-07 $50.47 $50.47 $50.40 $50.40 $47.75 277
2018-08-06 $50.31 $50.36 $50.31 $50.36 $47.71 563
2018-08-03 $50.03 $50.03 $50.03 $50.03 $47.40 2
2018-08-02 $49.75 $50.03 $49.59 $50.03 $47.40 760
2018-08-01 $49.44 $49.49 $49.44 $49.49 $46.89 419
2018-07-31 $49.53 $49.53 $49.53 $49.53 $46.93 146
2018-07-30 $49.39 $49.57 $49.39 $49.53 $46.93 510
2018-07-27 $49.83 $49.83 $49.64 $49.64 $47.03 672
2018-07-26 $50.08 $50.08 $50.03 $50.03 $47.40 910
2018-07-25 $49.34 $49.82 $49.34 $49.82 $47.20 1,919
2018-07-24 $49.86 $49.86 $49.86 $49.86 $47.24 64
2018-07-23 $49.86 $49.86 $49.86 $49.86 $47.24 400
2018-07-20 $49.93 $50.01 $49.88 $49.88 $47.26 673
2018-07-19 $50.04 $50.04 $50.04 $50.04 $47.41 298
2018-07-18 $49.71 $49.71 $49.71 $49.71 $47.10 6
2018-07-17 $49.71 $49.71 $49.71 $49.71 $47.10 400
2018-07-16 $49.85 $49.85 $49.58 $49.80 $47.18 1,716
2018-07-13 $49.72 $50.15 $49.72 $49.93 $47.30 606
2018-07-12 $50.07 $50.07 $50.07 $50.07 $47.44 277
2018-07-11 $50.22 $50.22 $50.22 $50.22 $47.58 15
2018-07-10 $50.22 $50.22 $50.22 $50.22 $47.58 100
2018-07-09 $50.26 $50.26 $50.21 $50.21 $47.57 721
2018-07-06 $49.58 $49.58 $49.58 $49.58 $46.97 354
2018-07-05 $48.96 $48.96 $48.96 $48.96 $46.39 316
2018-07-03 $49.33 $49.33 $49.30 $49.32 $46.73 447
2018-07-02 $48.74 $48.86 $48.68 $48.86 $46.29 1,034
2018-06-29 $49.12 $49.27 $49.12 $49.12 $46.54 1,836
2018-06-28 $48.49 $49.06 $48.49 $49.06 $46.48 1,270
2018-06-27 $49.27 $49.37 $48.84 $48.84 $46.27 523
2018-06-26 $48.83 $48.96 $48.83 $48.96 $46.39 497
2018-06-25 $49.73 $49.73 $49.73 $49.73 $47.12 69
2018-06-22 $49.64 $49.73 $49.64 $49.73 $47.12 595
2018-06-21 $49.56 $49.56 $49.56 $49.56 $46.95 101
2018-06-20 $49.41 $49.56 $49.41 $49.56 $46.95 389
2018-06-19 $49.23 $49.37 $49.23 $49.37 $46.77 486
2018-06-18 $49.00 $49.33 $49.00 $49.33 $46.74 476
2018-06-15 $49.66 $49.66 $49.66 $49.66 $46.79 19
2018-06-14 $50.06 $50.06 $49.66 $49.66 $46.79 700
2018-06-13 $49.57 $49.57 $49.57 $49.57 $46.71 71
2018-06-12 $49.57 $49.57 $49.57 $49.57 $46.71 55
2018-06-11 $49.57 $49.57 $49.57 $49.57 $46.71 237
2018-06-08 $49.57 $49.57 $49.57 $49.57 $46.71 400
2018-06-07 $49.43 $49.43 $49.23 $49.27 $46.43 545
2018-06-06 $49.23 $49.23 $49.23 $49.23 $46.39 165
2018-06-05 $48.90 $48.90 $48.90 $48.90 $46.08 60
2018-06-04 $48.90 $48.90 $48.90 $48.90 $46.08 122
2018-06-01 $48.90 $48.90 $48.90 $48.90 $46.08 200
2018-05-31 $48.53 $48.53 $48.53 $48.53 $45.73 0
2018-05-30 $48.53 $48.53 $48.53 $48.53 $45.72 92
2018-05-29 $48.53 $48.53 $48.53 $48.53 $45.73 132
2018-05-25 $48.53 $48.53 $48.53 $48.53 $45.73 300
2018-05-24 $48.66 $48.66 $48.65 $48.65 $45.84 261
2018-05-23 $48.82 $48.82 $48.82 $48.82 $46.00 1
2018-05-22 $48.82 $48.82 $48.82 $48.82 $46.00 0
2018-05-21 $48.82 $48.82 $48.82 $48.82 $46.00 25
2018-05-18 $48.82 $48.82 $48.82 $48.82 $46.00 2
2018-05-17 $48.75 $48.84 $48.69 $48.82 $46.00 1,270
2018-05-16 $48.34 $48.34 $48.34 $48.34 $45.55 20
2018-05-15 $48.14 $48.34 $48.13 $48.34 $45.55 1,026
2018-05-14 $48.64 $48.64 $48.46 $48.46 $45.66 1,208
2018-05-11 $48.57 $48.57 $48.57 $48.57 $45.77 111
2018-05-10 $48.38 $48.40 $48.38 $48.38 $45.59 604
2018-05-09 $47.90 $47.90 $47.90 $47.90 $45.14 473
2018-05-08 $47.72 $47.72 $47.56 $47.56 $44.82 269
2018-05-07 $47.67 $47.73 $47.67 $47.73 $44.98 411
2018-05-04 $47.47 $47.47 $47.47 $47.47 $44.73 856
2018-05-03 $47.01 $47.01 $47.01 $47.01 $44.30 167
2018-05-02 $47.01 $47.01 $47.01 $47.01 $44.30 26
2018-05-01 $46.96 $47.01 $46.89 $47.01 $44.30 724
2018-04-30 $47.59 $47.59 $47.59 $47.59 $44.84 254
2018-04-27 $47.59 $47.59 $47.59 $47.59 $44.84 300
2018-04-26 $47.53 $47.65 $47.53 $47.65 $44.90 303
2018-04-25 $47.16 $47.41 $47.16 $47.41 $44.67 724
2018-04-24 $46.97 $47.11 $46.97 $47.11 $44.39 724
2018-04-23 $48.00 $48.00 $47.70 $47.83 $45.07 843
2018-04-20 $47.36 $47.36 $47.36 $47.36 $44.63 54
2018-04-19 $47.36 $47.36 $47.36 $47.36 $44.63 87
2018-04-18 $47.36 $47.36 $47.36 $47.36 $44.63 2
2018-04-17 $47.36 $47.36 $47.36 $47.36 $44.63 0
2018-04-16 $47.36 $47.36 $47.36 $47.36 $44.63 17
2018-04-13 $47.34 $47.36 $47.34 $47.36 $44.63 312
2018-04-12 $47.66 $47.66 $47.33 $47.36 $44.63 905
2018-04-11 $47.25 $47.25 $47.25 $47.25 $44.52 111
2018-04-10 $47.11 $47.25 $47.11 $47.25 $44.52 610
2018-04-09 $46.87 $46.87 $46.66 $46.66 $43.97 544
2018-04-06 $47.44 $47.44 $47.44 $47.44 $44.70 85
2018-04-05 $47.19 $47.44 $47.19 $47.44 $44.70 557
2018-04-04 $46.04 $46.04 $46.04 $46.04 $43.38 169
2018-04-03 $46.10 $46.10 $46.04 $46.04 $43.38 302
2018-04-02 $46.06 $46.14 $45.96 $46.01 $43.35 3,172
2018-03-29 $46.99 $47.30 $46.99 $47.18 $44.46 984
2018-03-28 $46.68 $46.68 $46.68 $46.68 $43.99 126
2018-03-27 $46.96 $47.15 $46.68 $46.68 $43.99 1,327
2018-03-26 $46.52 $46.57 $46.36 $46.57 $43.88 7,007
2018-03-23 $47.03 $47.03 $46.35 $46.35 $43.68 730
2018-03-22 $47.26 $47.37 $47.26 $47.36 $44.63 442
2018-03-21 $47.67 $47.67 $47.67 $47.67 $44.92 0
2018-03-20 $47.67 $47.67 $47.67 $47.67 $44.92 200
2018-03-19 $47.53 $47.53 $47.53 $47.53 $44.79 358
2018-03-16 $48.28 $48.28 $48.28 $48.28 $45.43 277
2018-03-15 $48.28 $48.28 $48.28 $48.28 $45.42 100
2018-03-14 $48.56 $48.56 $48.24 $48.24 $45.39 777
2018-03-13 $48.44 $48.44 $48.44 $48.44 $45.57 0
2018-03-12 $48.44 $48.44 $48.44 $48.44 $45.57 2
2018-03-09 $48.40 $48.44 $48.40 $48.44 $45.57 405
2018-03-08 $47.71 $47.94 $47.71 $47.94 $45.10 1,362
2018-03-07 $47.81 $47.90 $47.81 $47.90 $45.07 571
2018-03-06 $47.66 $47.91 $47.66 $47.91 $45.07 488
2018-03-05 $47.01 $47.01 $47.01 $47.01 $44.23 24
2018-03-02 $46.75 $47.01 $46.75 $47.01 $44.23 894
2018-03-01 $47.02 $47.02 $47.02 $47.02 $44.24 146
2018-02-28 $47.55 $47.55 $47.06 $47.06 $44.27 1,788
2018-02-27 $47.77 $47.77 $47.77 $47.77 $44.94 28
2018-02-26 $47.77 $47.77 $47.77 $47.77 $44.94 35
2018-02-23 $47.77 $47.77 $47.77 $47.77 $44.94 200
2018-02-22 $47.66 $47.66 $47.66 $47.66 $44.84 38
2018-02-21 $47.54 $47.66 $47.54 $47.66 $44.84 653
2018-02-20 $47.45 $47.55 $47.27 $47.27 $44.47 1,455
2018-02-16 $47.66 $47.66 $47.66 $47.66 $44.84 305
2018-02-15 $46.91 $47.31 $46.91 $47.31 $44.51 522
2018-02-14 $46.42 $46.99 $46.42 $46.94 $44.16 2,328
2018-02-13 $46.05 $46.06 $46.05 $46.06 $43.33 971
2018-02-12 $45.05 $45.05 $45.05 $45.05 $42.38 94
2018-02-09 $44.90 $45.11 $44.90 $45.05 $42.38 1,870
2018-02-08 $45.88 $45.88 $45.88 $45.88 $43.16 429
2018-02-07 $47.15 $47.15 $46.62 $46.83 $44.06 2,783
2018-02-06 $46.07 $46.71 $45.79 $46.71 $43.95 2,161
2018-02-05 $47.69 $47.93 $47.36 $47.40 $44.59 617
2018-02-02 $48.47 $48.47 $48.05 $48.05 $45.21 1,654
2018-02-01 $48.96 $49.07 $48.96 $49.06 $46.16 1,262
2018-01-31 $49.17 $49.17 $49.06 $49.06 $46.16 1,142
2018-01-30 $49.13 $49.25 $49.13 $49.25 $46.34 397
2018-01-29 $50.09 $50.09 $49.84 $49.89 $46.94 2,735
2018-01-26 $49.94 $50.09 $49.94 $50.09 $47.13 630
2018-01-25 $49.95 $49.95 $49.95 $49.95 $46.99 200
2018-01-24 $49.95 $49.95 $49.81 $49.81 $46.86 671
2018-01-23 $49.86 $50.06 $49.86 $50.06 $47.10 1,312
2018-01-22 $49.43 $49.67 $49.43 $49.63 $46.69 2,945
2018-01-19 $49.24 $49.30 $49.23 $49.30 $46.38 1,742
2018-01-18 $49.23 $49.23 $49.23 $49.23 $46.32 17
2018-01-17 $49.35 $49.35 $49.20 $49.23 $46.32 435
2018-01-16 $49.33 $49.33 $49.33 $49.33 $46.41 158
2018-01-12 $49.18 $49.40 $49.18 $49.38 $46.46 1,422
2018-01-11 $48.79 $48.99 $48.78 $48.99 $46.09 3,423
2018-01-10 $48.57 $48.57 $48.47 $48.47 $45.60 620
2018-01-09 $48.87 $48.96 $48.87 $48.96 $46.06 649
2018-01-08 $48.71 $48.72 $48.64 $48.72 $45.84 937
2018-01-05 $48.59 $48.68 $48.59 $48.60 $45.72 1,917
2018-01-04 $48.41 $48.64 $48.41 $48.48 $45.61 1,134
2018-01-03 $48.44 $48.46 $48.44 $48.46 $45.59 1,682
2018-01-02 $48.26 $48.26 $48.01 $48.16 $45.31 1,018
2017-12-29 $47.88 $47.93 $47.73 $47.73 $44.91 1,309
2017-12-28 $47.86 $47.86 $47.86 $47.86 $45.03 140
2017-12-27 $47.59 $47.75 $47.59 $47.75 $44.92 556
2017-12-26 $47.94 $47.94 $47.76 $47.77 $44.94 1,492
2017-12-22 $47.64 $47.64 $47.64 $47.64 $44.82 20
2017-12-21 $47.60 $47.64 $47.60 $47.64 $44.82 638
2017-12-20 $47.38 $47.56 $47.38 $47.56 $44.75 525
2017-12-19 $47.46 $47.46 $47.38 $47.38 $44.58 405
2017-12-18 $47.07 $47.07 $47.07 $47.07 $44.29 104
2017-12-15 $47.27 $47.27 $47.27 $47.27 $44.29 646
2017-12-14 $47.34 $47.34 $47.34 $47.34 $44.35 96
2017-12-13 $47.19 $47.34 $47.19 $47.34 $44.35 981
2017-12-12 $47.38 $47.38 $47.38 $47.38 $44.39 59
2017-12-11 $47.15 $47.45 $47.15 $47.38 $44.39 2,124
2017-12-08 $47.38 $47.38 $47.38 $47.38 $44.39 124
2017-12-07 $46.76 $46.76 $46.76 $46.76 $43.81 185
2017-12-06 $46.76 $46.76 $46.76 $46.76 $43.81 528
2017-12-05 $47.18 $47.18 $47.17 $47.17 $44.19 442
2017-12-04 $47.71 $47.71 $47.50 $47.50 $44.50 687
2017-12-01 $47.17 $47.33 $47.17 $47.26 $44.28 5,077
2017-11-30 $47.35 $47.37 $47.29 $47.36 $44.37 1,409
2017-11-29 $47.00 $47.02 $46.95 $46.99 $44.03 1,106
2017-11-28 $46.54 $46.98 $46.54 $46.98 $44.02 2,725
2017-11-27 $46.42 $46.44 $46.42 $46.44 $43.51 328
2017-11-24 $46.47 $46.47 $46.47 $46.47 $43.54 225
2017-11-22 $46.32 $46.32 $46.32 $46.32 $43.40 0
2017-11-21 $46.32 $46.40 $46.32 $46.32 $43.40 780
2017-11-20 $46.15 $46.15 $46.15 $46.15 $43.24 80
2017-11-17 $46.15 $46.15 $46.15 $46.15 $43.24 193
2017-11-16 $45.50 $46.11 $45.50 $46.11 $43.20 1,455
2017-11-15 $45.70 $45.70 $45.70 $45.70 $42.82 50
2017-11-14 $45.72 $45.75 $45.65 $45.70 $42.82 1,215
2017-11-13 $45.78 $45.86 $45.78 $45.86 $42.97 414
2017-11-10 $45.85 $45.85 $45.85 $45.85 $42.95 219
2017-11-09 $45.87 $45.95 $45.87 $45.95 $43.05 779
2017-11-08 $46.09 $46.09 $46.09 $46.09 $43.18 0
2017-11-07 $46.11 $46.16 $46.09 $46.09 $43.18 456
2017-11-06 $45.83 $45.83 $45.83 $45.83 $42.94 1
2017-11-03 $45.57 $45.83 $45.57 $45.83 $42.94 436
2017-11-02 $45.75 $45.82 $45.75 $45.82 $42.93 408
2017-11-01 $45.56 $45.56 $45.56 $45.56 $42.69 40
2017-10-31 $45.56 $45.56 $45.56 $45.56 $42.69 218
2017-10-30 $45.55 $45.55 $45.55 $45.55 $42.68 83
2017-10-27 $45.58 $45.58 $45.40 $45.55 $42.68 597
2017-10-26 $45.71 $45.73 $45.71 $45.71 $42.83 396
2017-10-25 $45.87 $45.87 $45.87 $45.87 $42.98 0
2017-10-24 $45.69 $45.87 $45.69 $45.87 $42.98 309
2017-10-23 $46.03 $46.03 $45.72 $45.72 $42.84 1,828
2017-10-20 $45.99 $45.99 $45.99 $45.99 $43.09 295
2017-10-19 $46.03 $46.03 $46.03 $46.03 $43.13 233
2017-10-18 $46.03 $46.03 $46.03 $46.03 $43.13 100
2017-10-17 $45.87 $45.92 $45.65 $45.92 $43.02 1,952
2017-10-16 $45.77 $45.86 $45.77 $45.80 $42.92 1,411
2017-10-13 $45.69 $45.69 $45.69 $45.69 $42.81 136
2017-10-12 $45.69 $45.69 $45.69 $45.69 $42.81 41
2017-10-11 $45.64 $45.69 $45.64 $45.69 $42.81 268
2017-10-10 $45.70 $45.70 $45.70 $45.70 $42.82 681
2017-10-09 $45.62 $45.65 $45.57 $45.57 $42.70 1,781
2017-10-06 $45.66 $45.70 $45.64 $45.65 $42.77 2,787
2017-10-05 $45.64 $45.64 $45.64 $45.64 $42.76 7
2017-10-04 $45.43 $45.64 $45.43 $45.64 $42.76 314
2017-10-03 $45.51 $45.51 $45.51 $45.51 $42.64 319
2017-10-02 $45.37 $45.46 $45.37 $45.41 $42.55 1,622
2017-09-29 $45.41 $45.41 $45.35 $45.35 $42.49 472
2017-09-28 $45.02 $45.02 $45.02 $45.02 $42.18 47
2017-09-27 $45.35 $45.35 $45.02 $45.02 $42.18 557
2017-09-26 $44.92 $45.00 $44.92 $45.00 $42.16 789
2017-09-25 $44.91 $44.93 $44.89 $44.89 $42.06 772
2017-09-22 $44.80 $44.80 $44.73 $44.73 $41.91 576
2017-09-21 $44.84 $44.84 $44.84 $44.84 $42.01 113
2017-09-20 $44.91 $44.91 $44.91 $44.91 $42.08 853
2017-09-19 $44.75 $44.75 $44.75 $44.75 $41.93 0
2017-09-18 $44.79 $44.84 $44.75 $44.75 $41.93 757
2017-09-15 $44.67 $44.67 $44.67 $44.67 $41.70 49
2017-09-14 $44.55 $44.67 $44.55 $44.67 $41.70 511
2017-09-13 $44.88 $44.88 $44.80 $44.80 $41.81 345
2017-09-12 $44.66 $44.69 $44.66 $44.67 $41.70 1,299
2017-09-11 $43.94 $43.94 $43.94 $43.94 $41.01 137
2017-09-08 $43.99 $44.04 $43.94 $43.94 $41.01 1,998
2017-09-07 $43.98 $44.03 $43.98 $43.99 $41.06 872
2017-09-06 $44.09 $44.09 $44.09 $44.09 $41.15 249
2017-09-05 $44.34 $44.34 $44.34 $44.34 $41.39 95
2017-09-01 $44.44 $44.44 $44.30 $44.34 $41.39 443
2017-08-31 $44.06 $44.09 $44.06 $44.09 $41.15 749
2017-08-30 $43.65 $43.66 $43.65 $43.65 $40.74 5,114
2017-08-29 $43.41 $43.43 $43.37 $43.43 $40.54 698
2017-08-28 $43.37 $43.37 $43.37 $43.37 $40.48 908
2017-08-25 $43.35 $43.48 $43.35 $43.46 $40.57 814
2017-08-24 $43.42 $43.49 $43.42 $43.49 $40.59 1,162
2017-08-23 $43.38 $43.47 $43.38 $43.45 $40.55 800
2017-08-22 $43.27 $43.30 $43.27 $43.30 $40.42 1,108
2017-08-21 $42.99 $42.99 $42.99 $42.99 $40.13 150
2017-08-18 $43.20 $43.20 $43.16 $43.16 $40.29 311
2017-08-17 $43.50 $43.50 $43.50 $43.50 $40.61 2
2017-08-16 $43.50 $43.50 $43.50 $43.50 $40.61 0
2017-08-15 $43.51 $43.51 $43.47 $43.50 $40.61 681
2017-08-14 $43.78 $43.78 $43.67 $43.67 $40.76 1,433
2017-08-11 $43.32 $43.35 $43.32 $43.35 $40.46 1,353
2017-08-10 $43.52 $43.52 $43.52 $43.52 $40.62 186
2017-08-09 $43.77 $43.93 $43.69 $43.69 $40.78 522
2017-08-08 $44.33 $44.33 $44.33 $44.33 $41.38 37
2017-08-07 $44.33 $44.33 $44.33 $44.33 $41.38 486
2017-08-04 $44.08 $44.15 $44.08 $44.15 $41.21 482
2017-08-03 $44.15 $44.15 $43.99 $43.99 $41.06 1,527
2017-08-02 $44.40 $44.40 $44.40 $44.40 $41.45 55
2017-08-01 $44.40 $44.40 $44.40 $44.40 $41.45 146
2017-07-31 $44.40 $44.40 $44.40 $44.40 $41.45 161
2017-07-28 $44.83 $44.83 $44.83 $44.83 $41.84 100
2017-07-27 $44.83 $44.83 $44.83 $44.83 $41.84 22
2017-07-26 $44.83 $44.83 $44.83 $44.83 $41.84 90
2017-07-25 $44.80 $44.83 $44.80 $44.83 $41.84 727
2017-07-24 $44.38 $44.38 $44.38 $44.38 $41.42 86
2017-07-21 $44.36 $44.69 $44.36 $44.38 $41.42 1,940
2017-07-20 $44.69 $44.74 $44.66 $44.66 $41.69 1,074
2017-07-19 $44.24 $44.24 $44.24 $44.24 $41.29 497
2017-07-18 $44.51 $44.51 $44.23 $44.23 $41.28 423
2017-07-17 $44.29 $44.32 $44.28 $44.28 $41.33 1,385
2017-07-14 $44.00 $44.00 $44.00 $44.00 $41.07 13
2017-07-13 $43.84 $44.00 $43.84 $44.00 $41.07 215
2017-07-12 $43.51 $44.07 $43.51 $43.87 $40.95 798
2017-07-11 $43.55 $43.55 $43.55 $43.55 $40.65 102
2017-07-10 $43.21 $43.55 $43.21 $43.55 $40.65 567
2017-07-07 $43.42 $43.42 $43.42 $43.42 $40.53 202
2017-07-06 $43.42 $43.42 $43.42 $43.42 $40.53 464
2017-07-05 $43.94 $43.94 $43.94 $43.94 $41.01 189
2017-07-03 $43.95 $43.95 $43.95 $43.95 $41.02 200
2017-06-30 $43.53 $43.95 $43.53 $43.95 $41.02 1,528
2017-06-29 $43.66 $43.69 $43.66 $43.69 $40.78 447
2017-06-28 $44.05 $44.09 $44.05 $44.09 $41.15 200
2017-06-27 $43.77 $43.91 $43.77 $43.91 $40.99 1,933
2017-06-26 $44.04 $44.04 $44.01 $44.01 $41.08 720
2017-06-23 $43.76 $43.76 $43.73 $43.73 $40.82 1,148
2017-06-22 $43.51 $43.70 $43.51 $43.70 $40.79 20,939
2017-06-21 $43.64 $43.64 $43.52 $43.56 $40.66 1,315
2017-06-20 $43.76 $43.76 $43.65 $43.70 $40.79 818
2017-06-19 $43.82 $43.82 $43.82 $43.82 $40.90 254
2017-06-16 $43.57 $43.82 $43.57 $43.82 $40.90 482
2017-06-15 $43.86 $43.91 $43.86 $43.91 $40.85 2,203
2017-06-14 $44.09 $44.09 $44.09 $44.09 $41.02 330
2017-06-13 $44.35 $44.35 $44.35 $44.35 $41.26 544
2017-06-12 $43.90 $43.94 $43.84 $43.85 $40.79 2,212
2017-06-09 $43.66 $43.80 $43.66 $43.80 $40.76 22,257
2017-06-08 $43.96 $43.96 $43.96 $43.96 $40.90 398
2017-06-07 $43.96 $43.96 $43.96 $43.96 $40.90 7
2017-06-06 $44.00 $44.00 $43.83 $43.96 $40.90 720
2017-06-05 $44.23 $44.23 $44.23 $44.23 $41.15 90
2017-06-02 $44.23 $44.23 $44.23 $44.23 $41.15 365
2017-06-01 $43.62 $43.62 $43.62 $43.62 $40.59 261
2017-05-31 $43.62 $43.62 $43.62 $43.62 $40.59 55
2017-05-30 $43.50 $43.62 $43.50 $43.62 $40.59 2,471
2017-05-26 $43.76 $43.76 $43.76 $43.76 $40.71 48
2017-05-25 $43.84 $43.84 $43.75 $43.76 $40.71 1,643
2017-05-24 $43.68 $43.89 $43.68 $43.89 $40.83 778
2017-05-23 $43.73 $43.83 $43.73 $43.81 $40.76 669
2017-05-22 $43.62 $43.80 $43.62 $43.80 $40.75 766
2017-05-19 $43.12 $43.12 $43.12 $43.12 $40.12 44
2017-05-18 $42.74 $43.12 $42.74 $43.12 $40.12 4,026
2017-05-17 $43.14 $43.36 $43.09 $43.09 $40.09 1,794
2017-05-16 $43.75 $43.80 $43.74 $43.80 $40.75 1,210
2017-05-15 $43.74 $43.83 $43.74 $43.83 $40.78 511
2017-05-12 $43.57 $43.57 $43.57 $43.57 $40.54 151
2017-05-11 $43.59 $43.61 $43.59 $43.61 $40.57 1,069
2017-05-10 $43.74 $43.80 $43.74 $43.80 $40.75 353
2017-05-09 $43.50 $43.70 $43.49 $43.60 $40.56 1,501
2017-05-08 $43.59 $43.59 $43.59 $43.59 $40.56 182
2017-05-05 $43.42 $43.64 $43.42 $43.64 $40.61 1,609
2017-05-04 $42.99 $43.33 $42.99 $43.17 $40.16 753
2017-05-03 $43.56 $43.56 $43.33 $43.33 $40.31 1,595
2017-05-02 $43.75 $43.78 $43.75 $43.78 $40.74 603
2017-05-01 $43.68 $43.82 $43.67 $43.67 $40.63 5,528
2017-04-28 $43.84 $43.84 $43.69 $43.69 $40.64 3,643
2017-04-27 $43.95 $44.02 $43.90 $43.90 $40.84 1,616
2017-04-26 $44.19 $44.22 $43.99 $44.10 $41.03 1,499
2017-04-25 $43.91 $44.13 $43.91 $43.95 $40.89 2,350
2017-04-24 $43.73 $43.73 $43.69 $43.69 $40.65 1,989
2017-04-21 $43.41 $43.41 $43.22 $43.28 $40.27 27,649
2017-04-20 $43.51 $43.51 $43.51 $43.51 $40.48 289
2017-04-19 $43.21 $43.43 $43.12 $43.12 $40.12 1,328
2017-04-18 $43.10 $43.23 $43.10 $43.23 $40.22 542
2017-04-17 $43.10 $43.10 $43.10 $43.10 $40.10 11,271
2017-04-13 $43.18 $43.18 $42.92 $42.92 $39.93 382
2017-04-12 $43.49 $43.49 $43.47 $43.47 $40.44 2,511
2017-04-11 $43.56 $43.62 $43.56 $43.60 $40.56 507
2017-04-10 $43.20 $43.60 $43.20 $43.60 $40.56 661
2017-04-07 $43.42 $43.54 $43.24 $43.32 $40.30 2,161
2017-04-06 $43.30 $43.30 $43.30 $43.30 $40.29 449
2017-04-05 $43.54 $43.54 $43.02 $43.02 $40.03 452
2017-04-04 $43.23 $43.23 $43.23 $43.23 $40.22 161
2017-04-03 $43.47 $43.47 $43.47 $43.47 $40.44 59
2017-03-31 $43.47 $43.47 $43.47 $43.47 $40.44 20
2017-03-30 $43.47 $43.47 $43.47 $43.47 $40.44 92
2017-03-29 $43.41 $43.47 $43.28 $43.47 $40.44 1,539
2017-03-28 $42.91 $43.23 $42.91 $43.16 $40.16 3,983
2017-03-27 $42.61 $42.75 $42.61 $42.75 $39.77 307
2017-03-24 $43.07 $43.13 $42.82 $43.07 $40.07 2,498
2017-03-23 $42.86 $43.05 $42.86 $42.96 $39.97 1,493
2017-03-22 $42.70 $42.86 $42.70 $42.86 $39.88 1,439
2017-03-21 $43.40 $43.40 $42.89 $42.90 $39.92 1,589
2017-03-20 $43.53 $43.55 $43.39 $43.53 $40.50 4,266
2017-03-17 $43.48 $43.72 $43.48 $43.72 $40.68 1,116
2017-03-16 $43.63 $43.63 $43.54 $43.57 $40.54 1,567
2017-03-15 $43.02 $43.58 $43.02 $43.58 $40.55 2,080
2017-03-14 $43.30 $43.30 $43.30 $43.30 $40.29 83
2017-03-13 $43.21 $43.31 $43.19 $43.30 $40.29 2,316
2017-03-10 $43.04 $43.14 $43.04 $43.14 $40.14 824
2017-03-09 $43.02 $43.04 $42.85 $43.02 $40.02 28,688
2017-03-08 $43.18 $43.25 $43.00 $43.00 $40.01 676
2017-03-07 $43.30 $43.41 $43.17 $43.17 $40.17 2,306
2017-03-06 $43.57 $43.75 $43.57 $43.75 $40.70 5,906
2017-03-03 $43.72 $43.88 $43.67 $43.88 $40.83 2,432
2017-03-02 $44.00 $44.00 $43.96 $44.00 $40.94 3,434
2017-03-01 $43.93 $44.28 $43.93 $44.28 $41.20 1,743
2017-02-28 $43.83 $43.87 $43.63 $43.69 $40.65 1,621
2017-02-27 $43.68 $44.01 $43.68 $44.01 $40.95 888
2017-02-24 $43.30 $43.80 $43.30 $43.68 $40.64 2,404
2017-02-23 $43.88 $43.88 $43.88 $43.88 $40.83 193
2017-02-22 $44.24 $44.24 $43.90 $44.00 $40.94 3,897
2017-02-21 $43.65 $44.24 $43.65 $44.23 $41.15 1,354
2017-02-17 $43.43 $43.79 $43.43 $43.73 $40.69 916
2017-02-16 $43.73 $43.76 $43.64 $43.70 $40.66 1,149
2017-02-15 $43.78 $43.89 $43.77 $43.89 $40.83 1,094
2017-02-14 $43.52 $43.76 $43.48 $43.72 $40.67 1,793
2017-02-13 $43.59 $43.75 $43.59 $43.67 $40.63 2,546
2017-02-10 $43.41 $43.57 $43.41 $43.57 $40.54 2,810
2017-02-09 $43.34 $43.34 $43.23 $43.23 $40.22 487
2017-02-08 $42.84 $42.92 $42.62 $42.87 $39.88 3,101
2017-02-07 $42.88 $42.91 $42.81 $42.85 $39.87 1,136
2017-02-06 $42.85 $43.02 $42.75 $42.75 $39.77 2,630
2017-02-03 $42.92 $43.11 $42.92 $43.11 $40.11 1,456
2017-02-02 $42.39 $42.86 $42.39 $42.68 $39.71 2,053
2017-02-01 $42.82 $42.82 $42.39 $42.53 $39.57 2,154
2017-01-31 $42.18 $42.75 $42.18 $42.75 $39.77 13,246
2017-01-30 $42.22 $42.41 $42.18 $42.41 $39.46 4,336
2017-01-27 $42.86 $42.86 $42.76 $42.76 $39.78 930
2017-01-26 $43.18 $43.18 $43.03 $43.05 $40.05 1,970
2017-01-25 $42.91 $43.11 $42.91 $43.11 $40.11 1,129
2017-01-24 $42.49 $42.89 $42.49 $42.88 $39.89 5,890
2017-01-23 $42.50 $42.50 $42.47 $42.47 $39.51 360
2017-01-20 $42.42 $42.48 $42.40 $42.48 $39.52 734
2017-01-19 $42.33 $42.33 $42.29 $42.31 $39.36 352
2017-01-18 $42.60 $42.60 $42.46 $42.56 $39.60 2,361
2017-01-17 $42.38 $42.60 $42.36 $42.36 $39.42 3,658
2017-01-13 $42.69 $42.73 $42.43 $42.49 $39.53 944
2017-01-12 $42.56 $42.56 $42.08 $42.43 $39.48 9,480
2017-01-11 $42.40 $42.48 $42.33 $42.43 $39.47 1,295
2017-01-10 $42.38 $42.38 $42.33 $42.33 $39.38 3,772
2017-01-09 $42.23 $42.37 $42.23 $42.35 $39.40 676
2017-01-06 $42.46 $42.59 $42.38 $42.59 $39.62 6,466
2017-01-05 $42.47 $42.47 $42.30 $42.30 $39.36 10,068
2017-01-04 $42.32 $42.61 $42.32 $42.60 $39.63 400
2017-01-03 $42.02 $42.02 $41.82 $41.99 $39.07 916
2016-12-30 $41.63 $41.74 $41.63 $41.74 $38.83 806
2016-12-29 $41.79 $41.87 $41.72 $41.87 $38.95 1,418
2016-12-28 $41.88 $41.95 $41.74 $41.75 $38.84 1,047
2016-12-27 $42.24 $42.24 $42.08 $42.22 $39.28 1,055
2016-12-23 $41.75 $42.05 $41.75 $41.99 $39.07 999
2016-12-22 $42.16 $42.16 $42.16 $42.16 $39.23 0
2016-12-21 $42.27 $42.27 $42.16 $42.16 $39.23 350
2016-12-20 $42.08 $42.20 $42.06 $42.20 $39.26 1,336
2016-12-19 $41.73 $42.16 $41.73 $41.98 $39.06 1,297
2016-12-16 $41.96 $42.08 $41.91 $41.91 $38.99 780
2016-12-15 $42.41 $42.49 $42.21 $42.31 $39.07 4,247
2016-12-14 $42.87 $42.87 $42.18 $42.18 $38.95 1,529
2016-12-13 $42.65 $42.77 $42.60 $42.76 $39.49 1,151
2016-12-12 $42.69 $42.73 $42.65 $42.73 $39.46 987
2016-12-09 $42.99 $43.01 $42.84 $42.99 $39.70 2,757
2016-12-08 $42.86 $42.86 $42.49 $42.79 $39.51 825
2016-12-07 $42.29 $42.54 $42.29 $42.54 $39.28 797
2016-12-06 $42.06 $42.06 $42.04 $42.04 $38.83 593
2016-12-05 $41.62 $41.80 $41.62 $41.77 $38.58 519
2016-12-02 $41.58 $41.58 $41.28 $41.42 $38.25 1,242
2016-12-01 $41.55 $41.55 $41.55 $41.55 $38.38 112
2016-11-30 $41.75 $41.75 $41.55 $41.55 $38.38 1,060
2016-11-29 $41.26 $41.54 $41.26 $41.33 $38.17 6,472
2016-11-28 $41.66 $41.72 $41.34 $41.34 $38.18 8,905
2016-11-25 $41.49 $41.74 $41.49 $41.65 $38.47 4,958
2016-11-23 $41.42 $41.62 $41.38 $41.52 $38.34 3,925
2016-11-22 $41.63 $41.63 $41.27 $41.35 $38.19 820
2016-11-21 $41.00 $41.33 $41.00 $41.30 $38.14 23,455
2016-11-18 $41.00 $41.00 $40.87 $40.87 $37.75 1,401
2016-11-17 $40.95 $40.95 $40.89 $40.92 $37.79 2,001
2016-11-16 $40.73 $40.73 $40.61 $40.65 $37.54 5,152
2016-11-15 $40.50 $40.71 $40.50 $40.63 $37.52 1,915
2016-11-14 $40.16 $40.54 $40.16 $40.54 $37.44 540
2016-11-11 $39.99 $39.99 $39.97 $39.97 $36.91 886
2016-11-10 $40.13 $40.13 $39.90 $39.94 $36.89 1,475
2016-11-09 $39.12 $39.49 $39.12 $39.49 $36.47 650
2016-11-08 $39.36 $39.37 $39.30 $39.35 $36.34 1,322
2016-11-07 $38.74 $39.15 $38.74 $39.15 $36.16 5,003
2016-11-04 $38.62 $38.62 $38.58 $38.58 $35.63 1,282
2016-11-03 $38.44 $38.44 $38.37 $38.43 $35.49 930
2016-11-02 $38.96 $38.96 $38.58 $38.58 $35.63 705
2016-11-01 $39.20 $39.20 $38.90 $39.05 $36.06 4,057
2016-10-31 $39.48 $39.48 $39.25 $39.25 $36.25 781
2016-10-28 $39.32 $39.32 $39.25 $39.25 $36.25 213
2016-10-27 $39.30 $39.30 $39.21 $39.21 $36.22 2,359
2016-10-26 $39.58 $39.58 $39.45 $39.57 $36.55 806
2016-10-25 $39.97 $39.97 $39.61 $39.66 $36.63 1,878
2016-10-24 $40.01 $40.01 $39.88 $39.94 $36.89 1,399
2016-10-21 $39.84 $39.93 $39.84 $39.93 $36.88 476
2016-10-20 $39.80 $39.97 $39.80 $39.96 $36.90 989
2016-10-19 $40.11 $40.11 $39.88 $40.06 $37.00 2,132
2016-10-18 $39.56 $39.56 $39.56 $39.56 $36.53 125
2016-10-17 $39.65 $39.65 $39.52 $39.56 $36.53 1,411
2016-10-14 $39.81 $39.81 $39.61 $39.61 $36.58 568
2016-10-13 $39.84 $39.84 $39.84 $39.84 $36.80 342
2016-10-12 $39.84 $39.84 $39.84 $39.84 $36.80 251
2016-10-11 $39.76 $39.91 $39.76 $39.91 $36.86 574
2016-10-10 $40.22 $40.22 $40.22 $40.22 $37.14 0
2016-10-07 $40.12 $40.24 $40.12 $40.22 $37.14 940
2016-10-06 $40.46 $40.57 $40.46 $40.57 $37.47 1,348
2016-10-05 $40.55 $40.55 $40.55 $40.55 $37.45 1,559
2016-10-04 $40.79 $40.79 $40.12 $40.30 $37.22 2,839
2016-10-03 $40.52 $40.65 $40.52 $40.65 $37.54 1,792
2016-09-30 $40.43 $40.43 $40.43 $40.43 $37.34 64
2016-09-29 $40.43 $40.43 $40.43 $40.43 $37.34 632
2016-09-28 $40.56 $40.56 $40.56 $40.56 $37.46 499
2016-09-27 $40.25 $40.38 $40.25 $40.34 $37.26 1,514
2016-09-26 $40.44 $40.44 $40.44 $40.44 $37.35 229
2016-09-23 $40.69 $40.76 $40.49 $40.50 $37.40 2,167
2016-09-22 $40.78 $40.78 $40.78 $40.78 $37.66 336
2016-09-21 $39.81 $39.81 $39.81 $39.81 $36.77 424
2016-09-20 $40.28 $40.28 $39.95 $40.02 $36.96 480
2016-09-19 $40.00 $40.05 $39.95 $39.95 $36.90 1,681
2016-09-16 $39.88 $39.88 $39.73 $39.73 $36.69 508
2016-09-15 $39.95 $40.09 $39.91 $40.02 $36.83 2,463
2016-09-14 $39.71 $39.71 $39.63 $39.63 $36.46 527
2016-09-13 $40.71 $40.71 $39.56 $39.56 $36.40 682
2016-09-12 $40.41 $40.41 $40.40 $40.40 $37.18 503
2016-09-09 $41.28 $41.28 $41.28 $41.28 $37.98 52
2016-09-08 $41.28 $41.28 $41.28 $41.28 $37.98 263
2016-09-07 $41.04 $41.04 $41.04 $41.04 $37.76 880
2016-09-06 $40.98 $40.98 $40.89 $40.96 $37.69 570
2016-09-02 $40.89 $41.01 $40.89 $41.01 $37.74 332
2016-09-01 $40.49 $40.49 $40.49 $40.49 $37.26 178
2016-08-31 $40.98 $40.98 $40.50 $40.64 $37.39 3,803
2016-08-30 $40.92 $40.92 $40.92 $40.92 $37.65 2
2016-08-29 $40.92 $40.92 $40.92 $40.92 $37.65 166
2016-08-26 $40.89 $40.96 $40.66 $40.75 $37.49 1,555
2016-08-25 $40.88 $41.01 $40.84 $40.84 $37.59 677
2016-08-24 $41.07 $41.07 $40.75 $40.77 $37.51 1,404
2016-08-23 $40.91 $40.91 $40.91 $40.91 $37.65 20
2016-08-22 $40.94 $40.94 $40.91 $40.91 $37.65 1,071
2016-08-19 $40.69 $41.10 $40.69 $41.10 $37.82 508
2016-08-18 $41.13 $41.13 $41.13 $41.13 $37.85 150
2016-08-17 $40.83 $40.83 $40.83 $40.83 $37.57 129
2016-08-16 $41.05 $41.05 $40.83 $40.83 $37.57 1,606
2016-08-15 $41.11 $41.11 $41.09 $41.09 $37.81 552
2016-08-12 $40.91 $40.94 $40.86 $40.86 $37.60 2,063
2016-08-11 $40.89 $40.94 $40.83 $40.94 $37.67 2,200
2016-08-10 $40.74 $40.81 $40.63 $40.63 $37.39 475
2016-08-09 $40.99 $40.99 $40.85 $40.85 $37.59 239
2016-08-08 $41.04 $41.09 $40.90 $40.99 $37.72 2,545
2016-08-05 $40.87 $40.87 $40.87 $40.87 $37.61 359
2016-08-04 $40.62 $40.62 $40.62 $40.62 $37.38 291
2016-08-03 $40.34 $40.34 $40.34 $40.34 $37.12 58
2016-08-02 $40.34 $40.34 $40.34 $40.34 $37.12 226
2016-08-01 $40.61 $40.61 $40.61 $40.61 $37.37 148
2016-07-29 $40.62 $40.62 $40.62 $40.62 $37.38 5
2016-07-28 $40.57 $40.80 $40.51 $40.62 $37.38 1,926
2016-07-27 $40.92 $40.97 $40.43 $40.63 $37.39 3,893
2016-07-26 $40.81 $40.81 $40.69 $40.81 $37.55 1,725
2016-07-25 $40.46 $40.53 $40.46 $40.52 $37.29 749
2016-07-22 $40.68 $40.72 $40.63 $40.72 $37.47 1,235
2016-07-21 $40.58 $40.58 $40.58 $40.58 $37.34 22
2016-07-20 $40.50 $40.63 $40.50 $40.58 $37.34 1,327
2016-07-19 $40.55 $40.55 $40.31 $40.31 $37.09 699
2016-07-18 $40.46 $40.58 $40.46 $40.58 $37.34 595
2016-07-15 $40.62 $40.62 $40.42 $40.42 $37.19 836
2016-07-14 $40.70 $40.70 $40.56 $40.56 $37.32 210
2016-07-13 $40.83 $40.83 $40.25 $40.44 $37.21 5,497
2016-07-12 $40.52 $40.60 $40.47 $40.50 $37.27 629
2016-07-11 $40.04 $40.16 $39.98 $40.16 $36.96 6,037
2016-07-08 $39.72 $39.85 $39.55 $39.83 $36.65 5,435
2016-07-07 $39.41 $39.41 $39.23 $39.23 $36.10 724
2016-07-06 $38.53 $39.01 $38.53 $39.01 $35.90 1,075
2016-07-05 $38.80 $38.80 $38.80 $38.80 $35.70 373
2016-07-01 $39.35 $39.64 $39.35 $39.43 $36.28 2,864
2016-06-30 $39.08 $39.23 $38.97 $39.23 $36.09 2,328
2016-06-29 $38.57 $38.57 $38.54 $38.54 $35.46 351
2016-06-28 $37.50 $37.70 $37.48 $37.61 $34.61 1,438
2016-06-27 $37.24 $37.24 $36.86 $37.07 $34.12 1,227
2016-06-24 $37.51 $38.69 $37.51 $38.36 $35.30 1,243
2016-06-23 $39.64 $39.81 $39.64 $39.81 $36.63 1,377
2016-06-22 $39.43 $39.43 $39.31 $39.36 $36.22 1,256
2016-06-21 $39.29 $39.29 $39.29 $39.29 $36.15 150
2016-06-20 $39.38 $39.38 $39.31 $39.31 $36.17 747
2016-06-17 $38.91 $38.91 $38.75 $38.75 $35.65 1,177
2016-06-16 $38.23 $38.77 $38.23 $38.73 $35.51 6,249
2016-06-15 $39.21 $39.21 $39.21 $39.21 $35.95 917
2016-06-14 $38.68 $38.68 $38.68 $38.68 $35.47 384
2016-06-13 $39.08 $39.08 $38.94 $38.94 $35.71 798
2016-06-10 $39.63 $39.63 $39.63 $39.63 $36.34 257
2016-06-09 $40.25 $40.25 $39.94 $40.06 $36.73 887
2016-06-08 $40.24 $40.24 $40.24 $40.24 $36.90 264
2016-06-07 $40.03 $40.28 $40.01 $40.28 $36.94 2,276
2016-06-06 $39.84 $39.97 $39.77 $39.97 $36.65 1,081
2016-06-03 $39.68 $39.68 $39.32 $39.38 $36.11 672
2016-06-02 $39.42 $39.45 $39.14 $39.45 $36.17 1,178
2016-06-01 $39.21 $39.21 $39.21 $39.21 $35.95 0
2016-05-31 $39.21 $39.21 $39.21 $39.21 $35.95 130
2016-05-27 $39.04 $39.09 $38.90 $39.03 $35.79 3,752
2016-05-26 $38.96 $39.02 $38.90 $38.91 $35.68 4,210
2016-05-25 $38.78 $39.03 $38.78 $39.03 $35.79 271
2016-05-24 $38.42 $38.45 $38.42 $38.45 $35.26 498
2016-05-23 $38.18 $38.29 $38.11 $38.29 $35.11 1,737
2016-05-20 $38.05 $38.08 $37.85 $38.08 $34.92 4,805
2016-05-19 $37.74 $37.76 $37.46 $37.64 $34.51 1,328
2016-05-18 $38.21 $38.28 $37.74 $37.74 $34.61 1,816
2016-05-17 $38.46 $38.46 $37.98 $38.14 $34.97 1,918
2016-05-16 $37.90 $38.48 $37.90 $38.29 $35.11 4,257
2016-05-13 $38.25 $38.25 $37.81 $37.81 $34.67 4,005
2016-05-12 $38.10 $38.39 $38.10 $38.21 $35.04 1,376
2016-05-11 $38.41 $38.41 $38.41 $38.41 $35.22 284
2016-05-10 $38.43 $38.63 $38.43 $38.63 $35.43 1,471
2016-05-09 $38.00 $38.22 $38.00 $38.16 $34.99 1,023
2016-05-06 $38.06 $38.29 $38.03 $38.10 $34.94 3,911
2016-05-05 $38.34 $38.34 $38.34 $38.34 $35.16 659
2016-05-04 $38.02 $38.22 $38.02 $38.22 $35.05 2,712
2016-05-03 $38.33 $38.33 $38.33 $38.33 $35.15 984
2016-05-02 $39.20 $39.20 $39.20 $39.20 $35.95 559
2016-04-29 $38.79 $38.98 $38.59 $38.98 $35.74 1,755
2016-04-28 $40.02 $40.02 $39.26 $39.28 $36.02 3,642
2016-04-27 $38.98 $38.98 $38.98 $38.98 $35.74 40
2016-04-26 $39.14 $39.14 $38.92 $38.98 $35.74 1,882
2016-04-25 $38.75 $38.78 $38.73 $38.78 $35.56 1,037
2016-04-22 $38.92 $39.01 $38.92 $39.00 $35.76 462
2016-04-21 $39.21 $39.21 $38.60 $38.64 $35.43 3,331
2016-04-20 $39.12 $39.22 $39.10 $39.22 $35.96 1,194
2016-04-19 $38.95 $39.04 $38.77 $38.83 $35.60 858
2016-04-18 $38.06 $38.57 $38.06 $38.56 $35.36 1,800
2016-04-15 $38.40 $38.40 $38.25 $38.30 $35.12 2,961
2016-04-14 $38.60 $38.60 $38.26 $38.26 $35.08 857
2016-04-13 $38.14 $38.43 $38.14 $38.43 $35.24 753
2016-04-12 $37.58 $37.58 $37.58 $37.58 $34.46 0
2016-04-11 $37.68 $37.68 $37.44 $37.58 $34.46 39,190
2016-04-08 $37.60 $37.60 $37.58 $37.58 $34.46 1,647
2016-04-07 $37.18 $37.24 $37.02 $37.09 $34.01 2,553
2016-04-06 $37.29 $37.45 $37.29 $37.45 $34.34 982
2016-04-05 $37.39 $37.39 $37.13 $37.13 $34.05 1,331
2016-04-04 $37.61 $37.70 $37.38 $37.39 $34.29 2,739
2016-04-01 $37.30 $37.77 $37.30 $37.73 $34.60 2,902
2016-03-31 $37.79 $37.79 $37.56 $37.74 $34.61 865
2016-03-30 $37.68 $37.76 $37.67 $37.76 $34.62 748
2016-03-29 $36.93 $37.44 $36.93 $37.42 $34.31 1,361
2016-03-28 $36.83 $36.83 $36.83 $36.83 $33.77 106
2016-03-24 $36.64 $36.83 $36.64 $36.83 $33.77 732
2016-03-23 $37.09 $37.09 $37.09 $37.09 $34.01 469
2016-03-22 $37.64 $37.64 $37.55 $37.55 $34.43 286
2016-03-21 $37.36 $37.51 $37.36 $37.41 $34.30 1,276
2016-03-18 $37.39 $37.39 $37.39 $37.39 $34.29 48
2016-03-17 $37.06 $37.49 $37.06 $37.49 $34.29 798
2016-03-16 $36.78 $36.98 $36.78 $36.90 $33.75 1,296
2016-03-15 $36.27 $36.51 $36.27 $36.51 $33.40 1,686
2016-03-14 $36.70 $36.87 $36.70 $36.81 $33.67 914
2016-03-11 $36.11 $36.11 $36.11 $36.11 $33.03 163
2016-03-10 $36.13 $36.13 $35.98 $36.11 $33.03 1,741
2016-03-09 $36.20 $36.35 $36.20 $36.27 $33.18 1,489
2016-03-08 $36.51 $36.51 $36.00 $36.19 $33.10 1,346
2016-03-07 $36.75 $36.91 $36.74 $36.78 $33.64 4,137
2016-03-04 $36.71 $36.71 $36.21 $36.21 $33.12 5,160
2016-03-03 $35.99 $36.01 $35.99 $36.01 $32.94 2,479
2016-03-02 $35.42 $35.59 $35.42 $35.57 $32.54 1,573
2016-03-01 $35.00 $35.00 $34.99 $34.99 $32.01 244
2016-02-29 $34.47 $34.47 $34.47 $34.47 $31.53 0
2016-02-26 $34.56 $34.56 $34.39 $34.47 $31.53 9,924
2016-02-25 $33.92 $33.96 $33.92 $33.96 $31.06 1,562
2016-02-24 $33.38 $33.38 $33.38 $33.38 $30.53 237
2016-02-23 $33.63 $33.82 $33.59 $33.64 $30.77 9,421
2016-02-22 $34.06 $34.16 $34.02 $34.02 $31.12 7,224
2016-02-19 $33.33 $33.52 $33.33 $33.42 $30.57 2,684
2016-02-18 $33.63 $33.82 $33.61 $33.67 $30.80 2,067
2016-02-17 $32.94 $32.94 $32.94 $32.94 $30.13 46
2016-02-16 $32.68 $32.99 $32.68 $32.94 $30.13 3,208
2016-02-12 $32.17 $32.23 $32.17 $32.22 $29.48 823
2016-02-11 $31.70 $31.81 $31.40 $31.69 $28.99 4,129
2016-02-10 $32.37 $32.52 $32.30 $32.30 $29.55 2,244
2016-02-09 $32.26 $32.56 $31.88 $31.95 $29.23 2,341
2016-02-08 $32.72 $32.72 $32.16 $32.16 $29.42 2,770
2016-02-05 $33.39 $33.39 $33.39 $33.39 $30.54 165
2016-02-04 $33.70 $34.03 $33.70 $33.89 $31.00 1,776
2016-02-03 $32.97 $32.97 $32.78 $32.78 $29.99 309
2016-02-02 $33.41 $33.41 $33.11 $33.15 $30.32 1,459
2016-02-01 $33.71 $34.01 $33.71 $34.01 $31.11 780
2016-01-29 $33.30 $33.58 $33.25 $33.58 $30.72 1,750
2016-01-28 $33.13 $33.13 $32.81 $32.81 $30.01 3,290
2016-01-27 $33.28 $33.28 $32.96 $32.97 $30.16 2,887
2016-01-26 $33.01 $33.01 $32.88 $32.88 $30.08 2,385
2016-01-25 $33.06 $33.06 $32.25 $32.26 $29.51 3,961
2016-01-22 $32.93 $32.93 $32.93 $32.93 $30.12 475
2016-01-21 $31.81 $32.48 $31.81 $32.36 $29.60 3,030
2016-01-20 $31.12 $32.21 $31.12 $32.21 $29.46 601
2016-01-19 $32.69 $32.69 $31.94 $32.01 $29.28 6,888
2016-01-15 $32.26 $32.66 $32.07 $32.66 $29.87 10,624
2016-01-14 $33.05 $33.44 $33.03 $33.44 $30.59 1,298
2016-01-13 $33.25 $33.25 $33.25 $33.25 $30.42 97
2016-01-12 $34.21 $34.21 $33.25 $33.25 $30.42 2,339
2016-01-11 $34.02 $34.21 $33.59 $33.63 $30.76 2,596
2016-01-08 $34.30 $34.36 $34.24 $34.24 $31.32 1,619
2016-01-07 $34.59 $34.83 $34.29 $34.48 $31.54 3,629
2016-01-06 $35.41 $35.41 $35.21 $35.21 $32.21 793
2016-01-05 $36.25 $36.25 $35.96 $36.01 $32.94 641
2016-01-04 $35.88 $35.97 $35.55 $35.96 $32.89 11,356
2015-12-31 $36.55 $36.55 $36.55 $36.55 $33.44 818
2015-12-30 $36.67 $36.83 $36.55 $36.55 $33.43 5,532
2015-12-29 $36.71 $36.92 $36.65 $36.92 $33.77 2,300
2015-12-28 $36.53 $36.53 $36.24 $36.50 $33.39 10,571
2015-12-24 $36.66 $36.80 $36.66 $36.80 $33.66 392
2015-12-23 $36.15 $36.15 $36.15 $36.15 $33.07 82
2015-12-22 $35.72 $36.15 $35.72 $36.15 $33.07 2,083
2015-12-21 $35.47 $35.67 $35.47 $35.63 $32.59 1,238
2015-12-18 $35.52 $35.72 $35.52 $35.56 $32.53 2,066
2015-12-17 $36.23 $36.45 $36.11 $36.31 $33.00 1,851
2015-12-16 $36.39 $36.39 $36.39 $36.39 $33.08 489
2015-12-15 $36.00 $36.25 $36.00 $36.10 $32.81 3,129
2015-12-14 $35.77 $35.77 $35.70 $35.70 $32.45 748
2015-12-11 $36.29 $36.29 $36.00 $36.16 $32.87 1,192
2015-12-10 $36.69 $36.69 $36.67 $36.67 $33.33 772
2015-12-09 $36.63 $36.63 $36.53 $36.53 $33.20 485
2015-12-08 $36.78 $36.78 $36.78 $36.78 $33.43 419
2015-12-07 $36.89 $37.02 $36.86 $36.86 $33.50 879
2015-12-04 $37.46 $37.46 $37.46 $37.46 $34.04 310
2015-12-03 $37.63 $37.73 $37.63 $37.73 $34.29 1,419
2015-12-02 $37.99 $37.99 $37.99 $37.99 $34.53 209
2015-12-01 $38.06 $38.06 $38.00 $38.06 $34.59 2,848
2015-11-30 $37.91 $38.00 $37.81 $37.97 $34.51 5,912
2015-11-27 $37.80 $37.80 $37.80 $37.80 $34.36 0
2015-11-25 $37.80 $37.80 $37.80 $37.80 $34.36 356
2015-11-24 $37.62 $38.04 $37.62 $38.04 $34.58 1,445
2015-11-23 $37.82 $37.83 $37.82 $37.83 $34.38 2,002
2015-11-20 $37.68 $37.68 $37.56 $37.58 $34.15 2,153
2015-11-19 $37.66 $37.66 $37.66 $37.66 $34.23 567
2015-11-18 $37.52 $37.52 $37.52 $37.52 $34.10 1,681
2015-11-17 $37.36 $37.36 $37.36 $37.36 $33.96 715
2015-11-16 $36.65 $37.14 $36.65 $37.14 $33.76 621
2015-11-13 $33.06 $36.77 $33.06 $36.77 $33.42 2,693
2015-11-12 $37.04 $37.07 $36.87 $36.90 $33.54 1,488
2015-11-11 $37.74 $37.74 $37.62 $37.65 $34.22 1,154
2015-11-10 $37.90 $37.91 $37.90 $37.91 $34.46 835
2015-11-09 $37.88 $37.88 $37.85 $37.85 $34.40 885
2015-11-06 $37.91 $37.91 $37.91 $37.91 $34.46 204
2015-11-05 $38.31 $38.31 $38.15 $38.24 $34.76 3,165
2015-11-04 $38.39 $38.39 $38.37 $38.37 $34.88 1,092
2015-11-03 $38.37 $38.37 $38.37 $38.37 $34.88 280
2015-11-02 $38.05 $38.37 $38.05 $38.37 $34.88 4,565
2015-10-30 $37.62 $37.99 $37.62 $37.85 $34.40 1,716
2015-10-29 $37.79 $37.79 $37.79 $37.79 $34.35 317
2015-10-28 $37.55 $37.62 $37.55 $37.62 $34.19 639
2015-10-27 $37.30 $37.30 $37.00 $37.06 $33.68 1,952
2015-10-26 $37.48 $37.53 $37.48 $37.53 $34.11 651
2015-10-23 $37.55 $37.74 $37.53 $37.74 $34.30 834
2015-10-22 $37.70 $37.70 $37.55 $37.57 $34.15 2,275
2015-10-21 $37.79 $37.79 $37.26 $37.26 $33.87 1,397
2015-10-20 $37.85 $37.97 $37.61 $37.61 $34.18 4,117
2015-10-19 $37.74 $37.80 $37.64 $37.68 $34.24 1,254
2015-10-16 $37.80 $37.91 $37.71 $37.91 $34.46 1,490
2015-10-15 $37.43 $37.44 $37.42 $37.44 $34.03 1,064
2015-10-14 $37.56 $37.56 $37.56 $37.56 $34.14 20
2015-10-13 $37.56 $37.56 $37.56 $37.56 $34.14 748
2015-10-12 $37.89 $37.89 $37.87 $37.89 $34.44 733
2015-10-09 $37.93 $37.93 $37.93 $37.93 $34.48 116
2015-10-08 $37.55 $37.93 $37.55 $37.93 $34.48 1,700
2015-10-07 $37.07 $37.07 $37.07 $37.07 $33.69 102
2015-10-06 $37.09 $37.09 $37.07 $37.07 $33.69 347
2015-10-05 $36.93 $36.93 $36.93 $36.93 $33.57 1,432
2015-10-02 $35.59 $35.91 $35.59 $35.91 $32.64 1,363
2015-10-01 $35.45 $35.45 $35.06 $35.26 $32.05 1,416
2015-09-30 $35.31 $35.43 $35.09 $35.34 $32.12 1,683
2015-09-29 $35.00 $35.00 $34.71 $34.71 $31.55 4,519
2015-09-28 $35.98 $35.98 $35.98 $35.98 $32.70 50
2015-09-25 $35.98 $35.98 $35.98 $35.98 $32.70 739
2015-09-24 $36.00 $36.00 $35.86 $35.86 $32.59 458
2015-09-23 $36.52 $36.52 $36.32 $36.32 $33.01 222
2015-09-22 $36.82 $36.82 $36.37 $36.52 $33.19 988
2015-09-21 $37.19 $37.24 $37.19 $37.24 $33.85 1,055
2015-09-18 $37.75 $37.75 $37.75 $37.75 $34.31 62
2015-09-17 $37.90 $37.90 $37.90 $37.90 $34.31 61
2015-09-16 $37.90 $37.90 $37.90 $37.90 $34.31 757
2015-09-15 $37.16 $37.48 $37.16 $37.48 $33.93 1,167
2015-09-14 $37.00 $37.00 $36.93 $36.93 $33.43 506
2015-09-11 $36.78 $37.09 $36.78 $37.09 $33.58 764
2015-09-10 $37.33 $37.33 $37.33 $37.33 $33.80 91
2015-09-09 $37.33 $37.33 $37.33 $37.33 $33.80 258
2015-09-08 $37.04 $37.33 $37.04 $37.33 $33.80 1,011

Invesco S&P MidCap Quality ETF (XMHQ) News Headlines

Recent Invesco S&P MidCap Quality ETF (XMHQ) News
Similar Companies to Invesco S&P MidCap Quality ETF (XMHQ) 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.