Invesco S&P MidCap Momentum ETF (XMMO) Exchange: NYSE ARCA

Data as of April 24, 2024

$107.14 ($-0.69) -0.64%

Invesco S&P MidCap Momentum ETF - Daily Information
Click for more stock information on Invesco S&P MidCap Momentum ETF.
Daily Information Data
Date April 24, 2024
Open $108.42
Previous Close $107.14
High $108.67
Low $106.86
Adjusted Open $108.42
Previous Adjusted Close $107.14
Adjusted High $108.67
Adjusted Low $106.86

About Invesco S&P MidCap Momentum ETF (XMMO)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is composed of constituents of the S&P MidCap 400® Index (the “Parent Index”) that have the highest “momentum score.” In general, momentum is the tendency of an investment to exhibit persistence in its relative performance; a “momentum style” of investing emphasizes investing in securities that have had better recent performance compared to other securities. The momentum score for each security included in the Underlying Index is based on upward price movements of the security as compared to other eligible securities within the Parent Index. In selecting constituent securities for the Underlying Index, the Index Provider first calculates the momentum score of each stock in the Parent Index by evaluating the percentage change in the stock’s price over the last 12 months, excluding the most recent month, and applying an adjustment based on the security’s volatility over that period. Approximately 80 of the securities with the highest momentum score are included in the Underlying Index. The Underlying Index uses a modified market capitalization-weighted strategy and weights securities by multiplying each security’s market capitalization and momentum score, subject to security and sector constraints. As of June 30, 2020, the Underlying Index was comprised of 73 constituents with market capitalizations ranging from $1.9 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 total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.

Historical Stock Data for Invesco S&P MidCap Momentum ETF (XMMO)

Date Open High Low Close Adj.Close Volume
2024-04-18 $108.42 $108.67 $106.86 $107.14 $107.14 187,838
2024-04-17 $109.50 $109.50 $107.37 $107.83 $107.83 96,954
2024-04-16 $108.85 $109.37 $107.89 $108.83 $108.83 134,828
2024-04-15 $111.61 $112.07 $108.93 $109.24 $109.24 89,120
2024-04-12 $111.10 $111.60 $110.07 $110.54 $110.54 103,251
2024-04-11 $112.03 $112.35 $111.22 $112.10 $112.10 112,957
2024-04-10 $111.24 $112.41 $110.66 $111.70 $111.70 116,668
2024-04-09 $114.86 $114.86 $111.83 $113.21 $113.21 105,103
2024-04-08 $114.75 $114.91 $113.98 $114.37 $114.37 126,257
2024-04-05 $112.31 $114.65 $112.31 $114.21 $114.21 125,672
2024-04-04 $115.02 $115.25 $111.99 $112.38 $112.38 190,960
2024-04-03 $112.89 $114.35 $112.70 $113.95 $113.95 129,232
2024-04-02 $114.00 $114.11 $112.51 $113.20 $113.20 1,266,141
2024-04-01 $115.08 $116.53 $114.32 $114.64 $114.64 608,950
2024-03-28 $114.93 $115.45 $114.61 $114.86 $114.86 99,728
2024-03-27 $114.70 $114.93 $113.90 $114.69 $114.69 474,533
2024-03-26 $115.11 $115.18 $113.99 $114.14 $114.14 297,047
2024-03-25 $114.85 $115.14 $114.35 $114.35 $114.35 1,855,389
2024-03-22 $115.15 $115.15 $113.84 $114.45 $114.45 124,706
2024-03-21 $113.91 $115.09 $113.61 $114.73 $114.73 206,013
2024-03-20 $111.29 $113.02 $111.11 $112.77 $112.77 107,244
2024-03-19 $110.27 $111.30 $110.02 $111.20 $111.20 100,951
2024-03-18 $111.00 $111.33 $110.25 $110.45 $110.45 115,570
2024-03-15 $111.38 $111.69 $110.50 $110.77 $110.67 64,708
2024-03-14 $113.15 $113.48 $110.75 $111.68 $111.57 182,589
2024-03-13 $112.21 $113.18 $111.94 $112.97 $112.86 140,378
2024-03-12 $110.75 $112.31 $110.25 $112.08 $111.97 127,465
2024-03-11 $111.27 $111.27 $109.12 $110.11 $110.01 85,442
2024-03-08 $114.15 $114.44 $111.14 $111.74 $111.63 141,886
2024-03-07 $112.43 $113.03 $111.93 $113.03 $112.92 155,455
2024-03-06 $112.20 $112.43 $111.01 $111.45 $111.34 165,431
2024-03-05 $110.45 $110.67 $109.28 $110.53 $110.43 109,003
2024-03-04 $110.12 $112.07 $110.00 $110.84 $110.73 162,551
2024-03-01 $107.10 $108.10 $106.83 $107.82 $107.72 119,860
2024-02-29 $105.81 $106.82 $105.57 $106.74 $106.64 140,043
2024-02-28 $104.75 $105.51 $104.48 $105.25 $105.15 195,202
2024-02-27 $105.43 $105.43 $104.49 $105.24 $105.14 72,379
2024-02-26 $104.87 $105.46 $104.62 $105.08 $104.98 105,591
2024-02-23 $105.73 $106.15 $103.87 $104.73 $104.63 192,599
2024-02-22 $103.35 $106.13 $103.26 $105.86 $105.76 179,872
2024-02-21 $101.54 $101.79 $100.54 $101.16 $101.06 318,879
2024-02-20 $101.99 $101.99 $100.42 $101.82 $101.72 2,273,655
2024-02-16 $105.99 $106.57 $102.64 $102.75 $102.65 824,143
2024-02-15 $103.60 $105.70 $103.60 $105.45 $105.35 85,680
2024-02-14 $101.19 $102.47 $100.82 $102.20 $102.10 70,923
2024-02-13 $98.80 $100.60 $98.61 $99.75 $99.66 169,256
2024-02-12 $101.02 $102.18 $100.92 $101.67 $101.57 215,434
2024-02-09 $99.84 $100.91 $99.48 $100.65 $100.55 104,673
2024-02-08 $99.01 $99.98 $98.88 $99.88 $99.79 87,238
2024-02-07 $98.27 $99.42 $97.90 $99.12 $99.03 791,082
2024-02-06 $97.27 $97.70 $96.59 $97.57 $97.48 1,103,439
2024-02-05 $96.51 $97.57 $95.80 $97.07 $96.98 53,250
2024-02-02 $95.66 $97.14 $95.25 $96.98 $96.98 60,049
2024-02-01 $93.90 $95.68 $93.51 $95.68 $95.68 128,953
2024-01-31 $94.50 $95.17 $93.23 $93.23 $93.23 70,165
2024-01-30 $94.44 $94.79 $94.01 $94.42 $94.42 33,094
2024-01-29 $92.88 $93.80 $92.76 $93.78 $93.78 33,423
2024-01-26 $93.03 $93.19 $92.60 $93.03 $93.03 52,318
2024-01-25 $92.90 $93.03 $92.19 $92.72 $92.72 53,291
2024-01-24 $93.66 $93.66 $92.01 $92.08 $92.08 44,989
2024-01-23 $93.74 $93.74 $92.10 $92.57 $92.57 46,132
2024-01-22 $92.51 $93.35 $92.51 $93.29 $93.29 37,883
2024-01-19 $90.72 $91.91 $90.25 $91.83 $91.83 73,561
2024-01-18 $89.91 $90.03 $89.01 $89.84 $89.84 31,074
2024-01-17 $88.58 $89.20 $88.32 $89.03 $89.03 42,247
2024-01-16 $89.43 $89.87 $88.91 $89.31 $89.31 57,339
2024-01-12 $90.17 $90.46 $89.41 $89.84 $89.84 27,109
2024-01-11 $89.55 $89.97 $88.45 $89.93 $89.93 51,619
2024-01-10 $89.16 $89.44 $88.71 $89.39 $89.39 46,166
2024-01-09 $88.23 $89.08 $88.12 $88.90 $88.90 62,910
2024-01-08 $87.61 $88.96 $87.48 $88.95 $88.95 42,536
2024-01-05 $87.20 $88.02 $87.00 $87.23 $87.23 33,768
2024-01-04 $87.32 $87.78 $87.00 $87.22 $87.22 103,924
2024-01-03 $88.31 $88.31 $87.07 $87.09 $87.09 43,415
2024-01-02 $88.82 $89.42 $88.43 $88.79 $88.79 116,259
2023-12-29 $89.95 $90.50 $89.26 $89.81 $89.81 46,420
2023-12-28 $90.32 $90.58 $89.98 $90.24 $90.24 32,889
2023-12-27 $90.53 $90.71 $90.14 $90.28 $90.28 43,710
2023-12-26 $90.17 $90.68 $89.80 $90.45 $90.45 17,461
2023-12-22 $89.99 $90.08 $89.51 $90.03 $90.03 51,113
2023-12-21 $89.48 $89.76 $88.89 $89.76 $89.76 47,646
2023-12-20 $89.29 $90.31 $88.42 $88.59 $88.59 121,349
2023-12-19 $89.49 $89.90 $89.06 $89.81 $89.81 105,358
2023-12-18 $89.04 $89.18 $88.59 $88.79 $88.79 87,299
2023-12-15 $89.14 $89.50 $88.40 $88.40 $88.27 79,635
2023-12-14 $88.36 $89.48 $88.25 $89.08 $88.95 41,801
2023-12-13 $86.17 $87.19 $85.18 $86.84 $86.72 110,585
2023-12-12 $85.51 $86.26 $85.25 $85.88 $85.76 43,855
2023-12-11 $85.19 $85.78 $85.13 $85.45 $85.33 38,023
2023-12-08 $84.36 $85.24 $84.36 $84.97 $84.97 40,169
2023-12-07 $84.00 $84.41 $83.66 $84.23 $84.23 30,087
2023-12-06 $85.03 $85.05 $83.82 $83.82 $83.82 29,247
2023-12-05 $84.49 $84.83 $84.12 $84.37 $84.37 58,135
2023-12-04 $84.43 $85.27 $84.25 $85.12 $85.12 77,051
2023-12-01 $82.80 $84.64 $82.72 $84.62 $84.62 55,425
2023-11-30 $82.87 $82.87 $82.25 $82.80 $82.80 28,855
2023-11-29 $83.18 $83.24 $82.25 $82.63 $82.63 27,634
2023-11-28 $84.12 $84.12 $82.64 $82.70 $82.70 36,611
2023-11-27 $83.72 $84.35 $82.95 $84.11 $84.11 29,427
2023-11-24 $83.36 $83.98 $83.25 $83.90 $83.90 11,560
2023-11-22 $83.53 $83.98 $83.22 $83.36 $83.36 25,577
2023-11-21 $83.23 $83.53 $83.04 $83.12 $83.12 27,759
2023-11-20 $82.51 $83.45 $82.51 $83.35 $83.35 45,299
2023-11-17 $82.14 $83.00 $82.14 $82.55 $82.55 26,726
2023-11-16 $82.59 $82.73 $81.53 $81.81 $81.81 135,897
2023-11-15 $83.28 $83.70 $82.44 $82.55 $82.55 45,775
2023-11-14 $81.74 $83.22 $81.54 $83.13 $83.13 55,638
2023-11-13 $79.88 $80.45 $79.69 $80.18 $80.18 37,110
2023-11-10 $79.21 $80.08 $79.02 $79.91 $79.91 21,201
2023-11-09 $79.83 $79.88 $78.74 $79.00 $79.00 36,350
2023-11-08 $79.60 $79.95 $79.08 $79.41 $79.41 51,032
2023-11-07 $79.14 $79.66 $78.91 $79.32 $79.32 79,566
2023-11-06 $79.46 $79.46 $78.94 $79.06 $79.06 133,936
2023-11-03 $79.02 $79.93 $79.01 $79.46 $79.46 44,897
2023-11-02 $78.25 $78.44 $77.52 $78.00 $78.00 1,211,431
2023-11-01 $76.15 $77.23 $75.65 $77.23 $77.23 71,398
2023-10-31 $75.69 $76.34 $75.45 $76.22 $76.22 50,446
2023-10-30 $75.60 $75.84 $74.97 $75.54 $75.54 66,565
2023-10-27 $75.49 $75.63 $74.39 $74.81 $74.81 66,130
2023-10-26 $74.99 $75.73 $74.81 $75.09 $75.09 65,733
2023-10-25 $75.61 $75.82 $74.93 $75.05 $75.05 111,945
2023-10-24 $76.24 $76.77 $75.95 $76.19 $76.19 37,740
2023-10-23 $75.80 $76.55 $75.61 $75.89 $75.89 67,158
2023-10-20 $77.25 $77.33 $76.00 $76.13 $76.13 51,303
2023-10-19 $78.51 $78.73 $77.01 $77.18 $77.18 55,527
2023-10-18 $80.22 $80.22 $78.58 $78.68 $78.68 58,385
2023-10-17 $79.39 $81.33 $79.39 $81.00 $81.00 39,457
2023-10-16 $79.03 $80.14 $79.03 $79.72 $79.72 38,396
2023-10-13 $79.62 $79.62 $78.40 $78.63 $78.63 53,202
2023-10-12 $81.85 $81.85 $79.20 $79.64 $79.64 45,105
2023-10-11 $81.58 $81.78 $80.87 $81.64 $81.64 42,677
2023-10-10 $80.76 $81.94 $80.63 $81.26 $81.26 45,675
2023-10-09 $79.28 $80.57 $79.28 $80.52 $80.52 22,124
2023-10-06 $78.55 $80.18 $78.55 $79.90 $79.90 23,898
2023-10-05 $79.16 $79.61 $78.66 $78.96 $78.96 41,910
2023-10-04 $78.83 $79.52 $78.26 $79.46 $79.46 32,133
2023-10-03 $79.62 $79.83 $78.09 $78.46 $78.46 26,083
2023-10-02 $80.59 $80.63 $79.51 $80.01 $80.01 22,802
2023-09-29 $81.48 $81.64 $80.33 $80.51 $80.51 19,091
2023-09-28 $79.55 $81.28 $79.55 $81.00 $81.00 22,887
2023-09-27 $78.89 $79.70 $78.75 $79.34 $79.34 37,558
2023-09-26 $79.50 $79.50 $78.48 $78.61 $78.61 51,561
2023-09-25 $79.08 $79.95 $78.95 $79.79 $79.79 45,432
2023-09-22 $79.35 $79.49 $78.96 $79.15 $79.15 40,709
2023-09-21 $80.21 $80.21 $78.90 $78.97 $78.97 44,090
2023-09-20 $81.72 $81.89 $80.46 $80.46 $80.46 45,758
2023-09-19 $81.37 $81.42 $80.81 $81.37 $81.37 35,499
2023-09-18 $80.90 $81.52 $80.86 $81.15 $81.15 55,637
2023-09-15 $81.57 $81.69 $80.71 $81.21 $81.06 17,871
2023-09-14 $81.54 $82.12 $81.53 $81.79 $81.64 23,813
2023-09-13 $81.65 $81.79 $80.55 $81.05 $80.90 37,497
2023-09-12 $80.95 $81.94 $80.95 $81.64 $81.49 22,106
2023-09-11 $81.45 $81.69 $80.85 $81.13 $80.98 38,552
2023-09-08 $81.15 $81.52 $80.98 $80.99 $80.84 19,267
2023-09-07 $81.20 $81.84 $80.48 $80.87 $80.72 37,625
2023-09-06 $81.39 $81.84 $81.02 $81.53 $81.38 34,239
2023-09-05 $83.08 $83.08 $81.40 $81.65 $81.50 23,712
2023-09-01 $83.17 $83.37 $82.77 $83.27 $83.12 41,935
2023-08-31 $82.75 $82.96 $82.46 $82.46 $82.31 26,255
2023-08-30 $82.53 $83.09 $82.40 $82.75 $82.60 31,324
2023-08-29 $81.69 $82.51 $81.55 $82.51 $82.36 38,527
2023-08-28 $81.32 $82.13 $81.32 $81.57 $81.42 35,256
2023-08-25 $80.88 $81.56 $80.42 $81.21 $81.06 42,012
2023-08-24 $81.18 $81.70 $80.54 $80.54 $80.39 27,394
2023-08-23 $81.04 $81.48 $80.62 $81.23 $81.08 22,966
2023-08-22 $81.47 $81.47 $80.62 $81.04 $80.89 36,634
2023-08-21 $80.87 $81.27 $80.30 $81.19 $81.04 62,942
2023-08-18 $80.18 $80.96 $80.00 $80.82 $80.67 20,592
2023-08-17 $81.60 $81.60 $80.10 $80.39 $80.24 28,142
2023-08-16 $81.56 $81.99 $81.00 $81.00 $80.85 70,274
2023-08-15 $81.68 $81.82 $81.21 $81.30 $81.15 99,958
2023-08-14 $81.53 $82.37 $81.37 $82.30 $82.15 42,250
2023-08-11 $81.45 $81.89 $81.45 $81.57 $81.42 20,636
2023-08-10 $82.03 $82.31 $81.18 $81.77 $81.62 25,306
2023-08-09 $82.35 $82.35 $81.40 $81.70 $81.55 34,126
2023-08-08 $82.02 $82.34 $81.57 $82.22 $82.07 40,973
2023-08-07 $82.33 $82.84 $82.16 $82.68 $82.53 65,670
2023-08-04 $82.37 $83.00 $81.87 $82.06 $81.91 86,759
2023-08-03 $82.00 $82.23 $81.32 $81.89 $81.74 35,793
2023-08-02 $82.22 $82.78 $81.96 $82.03 $81.88 33,417
2023-08-01 $82.30 $82.97 $82.30 $82.82 $82.67 100,640
2023-07-31 $82.89 $83.14 $82.40 $82.87 $82.72 32,499
2023-07-28 $82.18 $82.86 $82.05 $82.70 $82.55 40,756
2023-07-27 $82.87 $82.87 $81.45 $81.56 $81.41 64,503
2023-07-26 $82.43 $82.83 $82.23 $82.52 $82.37 43,415
2023-07-25 $82.50 $82.96 $82.36 $82.61 $82.46 64,313
2023-07-24 $82.56 $83.11 $82.49 $82.70 $82.55 49,060
2023-07-21 $83.18 $83.18 $82.47 $82.48 $82.48 24,942
2023-07-20 $82.64 $82.94 $82.11 $82.83 $82.83 51,448
2023-07-19 $82.55 $82.86 $82.04 $82.54 $82.54 30,483
2023-07-18 $81.47 $82.62 $81.34 $82.34 $82.34 57,885
2023-07-17 $80.74 $81.67 $80.70 $81.39 $81.39 25,886
2023-07-14 $81.13 $81.13 $80.43 $80.67 $80.67 56,096
2023-07-13 $81.27 $81.42 $81.09 $81.29 $81.29 70,970
2023-07-12 $81.57 $81.57 $80.90 $80.97 $80.97 39,467
2023-07-11 $80.06 $80.83 $80.06 $80.68 $80.68 45,308
2023-07-10 $79.19 $80.21 $79.17 $79.99 $79.99 62,575
2023-07-07 $79.70 $79.94 $78.69 $79.35 $79.35 60,483
2023-07-06 $78.44 $78.86 $77.83 $78.48 $78.48 85,381
2023-07-05 $79.64 $79.64 $78.99 $79.12 $79.12 60,519
2023-07-03 $79.44 $79.99 $79.31 $79.79 $79.79 10,631
2023-06-30 $79.57 $79.84 $79.06 $79.52 $79.52 39,599
2023-06-29 $78.00 $78.94 $78.00 $78.86 $78.86 31,188
2023-06-28 $78.00 $78.15 $77.47 $77.80 $77.80 65,119
2023-06-27 $77.38 $78.13 $77.21 $77.88 $77.88 155,399
2023-06-26 $76.85 $77.59 $76.85 $77.04 $77.04 49,199
2023-06-23 $76.75 $77.49 $76.66 $76.78 $76.78 32,708
2023-06-22 $77.33 $77.75 $76.97 $77.23 $77.23 32,370
2023-06-21 $77.10 $77.97 $76.82 $77.42 $77.42 80,650
2023-06-20 $77.41 $77.41 $76.51 $77.12 $77.12 52,269
2023-06-16 $78.26 $78.29 $77.56 $77.72 $77.59 153,411
2023-06-15 $77.04 $78.19 $77.04 $77.97 $77.84 32,306
2023-06-14 $77.82 $77.96 $76.68 $77.19 $77.07 70,942
2023-06-13 $77.55 $78.14 $77.39 $77.58 $77.46 35,036
2023-06-12 $77.01 $77.45 $76.67 $77.12 $77.12 31,941
2023-06-09 $77.48 $77.48 $76.74 $76.85 $76.85 32,224
2023-06-08 $77.13 $77.56 $76.87 $77.35 $77.35 100,774
2023-06-07 $76.56 $77.41 $76.56 $77.33 $77.33 52,426
2023-06-06 $74.95 $76.41 $74.83 $76.27 $76.27 46,848
2023-06-05 $75.56 $75.62 $74.57 $75.09 $75.09 31,500
2023-06-02 $74.18 $75.82 $74.18 $75.58 $75.58 52,499
2023-06-01 $72.78 $73.72 $72.71 $73.38 $73.38 58,129
2023-05-31 $73.34 $73.41 $72.49 $72.70 $72.70 68,653
2023-05-30 $74.20 $74.37 $73.55 $73.72 $73.72 38,059
2023-05-26 $73.78 $74.42 $73.78 $74.05 $74.05 60,239
2023-05-25 $73.45 $73.89 $73.06 $73.69 $73.69 50,681
2023-05-24 $73.67 $73.73 $73.23 $73.29 $73.29 89,478
2023-05-23 $74.47 $74.77 $73.71 $73.76 $73.76 52,947
2023-05-22 $74.46 $74.96 $74.43 $74.71 $74.71 88,131
2023-05-19 $74.95 $75.00 $74.10 $74.44 $74.44 84,137
2023-05-18 $74.03 $74.82 $73.71 $74.61 $74.61 109,884
2023-05-17 $73.97 $74.47 $73.59 $74.21 $74.21 67,427
2023-05-16 $73.98 $73.98 $73.37 $73.57 $73.57 25,967
2023-05-15 $73.96 $74.54 $73.87 $74.31 $74.31 31,442
2023-05-12 $74.32 $74.32 $73.55 $73.92 $73.92 24,676
2023-05-11 $73.65 $73.94 $73.37 $73.80 $73.80 116,473
2023-05-10 $74.66 $74.66 $73.61 $74.11 $74.11 258,193
2023-05-09 $73.70 $74.34 $73.70 $74.00 $74.00 67,941
2023-05-08 $74.63 $74.70 $73.88 $74.18 $74.18 45,677
2023-05-05 $73.97 $74.65 $73.97 $74.32 $74.32 50,877
2023-05-04 $73.76 $73.96 $72.78 $73.04 $73.04 44,990
2023-05-03 $74.69 $75.23 $74.13 $74.14 $74.14 31,441
2023-05-02 $74.98 $74.98 $73.43 $74.43 $74.43 67,352
2023-05-01 $74.87 $75.86 $74.87 $75.21 $75.21 56,836
2023-04-28 $74.53 $75.20 $74.46 $75.01 $75.01 39,933
2023-04-27 $74.03 $74.78 $73.50 $74.66 $74.66 52,101
2023-04-26 $74.75 $74.75 $73.72 $74.10 $74.10 32,728
2023-04-25 $75.34 $75.66 $74.65 $74.75 $74.75 62,405
2023-04-24 $75.35 $76.11 $75.35 $75.67 $75.67 21,670
2023-04-21 $75.63 $75.80 $74.90 $75.65 $75.65 55,112
2023-04-20 $75.01 $75.91 $75.01 $75.57 $75.57 32,624
2023-04-19 $75.75 $75.75 $75.23 $75.75 $75.75 58,511
2023-04-18 $76.21 $76.21 $75.48 $75.96 $75.96 72,785
2023-04-17 $75.51 $75.79 $75.23 $75.73 $75.73 78,699
2023-04-14 $75.77 $75.89 $74.92 $75.38 $75.38 42,296
2023-04-13 $75.46 $75.85 $74.85 $75.61 $75.61 45,456
2023-04-12 $75.71 $75.91 $75.17 $75.26 $75.26 47,716
2023-04-11 $74.98 $75.55 $74.97 $75.24 $75.24 154,984
2023-04-10 $73.40 $74.83 $73.40 $74.73 $74.73 83,332
2023-04-06 $74.08 $74.24 $73.73 $73.73 $73.73 51,969
2023-04-05 $73.99 $74.36 $73.67 $74.23 $74.23 51,175
2023-04-04 $76.08 $76.08 $73.80 $74.16 $74.16 123,765
2023-04-03 $75.51 $76.07 $75.01 $75.80 $75.80 62,868
2023-03-31 $74.62 $75.50 $74.36 $75.50 $75.50 30,825
2023-03-30 $74.51 $74.73 $73.94 $74.37 $74.37 42,329
2023-03-29 $74.14 $74.20 $73.70 $74.14 $74.14 62,158
2023-03-28 $73.13 $73.90 $73.13 $73.65 $73.65 32,829
2023-03-27 $72.85 $73.61 $72.66 $73.37 $73.37 60,013
2023-03-24 $71.48 $72.54 $70.78 $72.44 $72.44 53,078
2023-03-23 $72.27 $73.14 $71.30 $71.86 $71.86 34,634
2023-03-22 $73.78 $73.92 $72.10 $72.20 $72.20 55,616
2023-03-21 $73.39 $73.94 $73.24 $73.76 $73.76 37,462
2023-03-20 $71.22 $72.84 $71.22 $72.40 $72.40 21,904
2023-03-17 $72.84 $72.84 $71.01 $71.28 $70.96 73,943
2023-03-16 $71.30 $73.32 $71.14 $73.14 $72.82 109,874
2023-03-15 $72.25 $72.65 $71.03 $72.03 $71.71 111,135
2023-03-14 $74.65 $75.05 $73.44 $74.16 $73.83 60,350
2023-03-13 $73.69 $74.37 $72.62 $72.92 $72.60 80,021
2023-03-10 $76.02 $76.02 $74.09 $74.46 $74.13 194,216
2023-03-09 $78.21 $78.21 $76.12 $76.21 $75.87 73,266
2023-03-08 $78.01 $78.41 $77.36 $77.88 $77.54 26,874
2023-03-07 $79.00 $79.16 $77.94 $78.22 $77.88 24,470
2023-03-06 $80.02 $80.02 $78.82 $79.05 $78.70 64,939
2023-03-03 $79.07 $79.98 $78.67 $79.98 $79.63 46,667
2023-03-02 $78.15 $78.90 $77.75 $78.77 $78.42 51,995
2023-03-01 $77.53 $78.49 $77.53 $78.20 $77.86 65,166
2023-02-28 $78.17 $78.69 $77.69 $77.69 $77.35 34,603
2023-02-27 $78.85 $79.21 $77.99 $78.37 $78.02 34,346
2023-02-24 $77.22 $78.53 $77.14 $78.39 $78.04 37,396
2023-02-23 $78.33 $78.79 $77.50 $78.22 $77.88 45,160
2023-02-22 $77.60 $78.51 $77.52 $77.67 $77.33 46,133
2023-02-21 $78.68 $78.72 $77.68 $77.91 $77.57 86,852
2023-02-17 $78.86 $79.56 $78.75 $79.15 $79.15 76,644
2023-02-16 $79.20 $80.14 $79.08 $79.26 $79.26 51,638
2023-02-15 $79.28 $79.80 $78.46 $79.57 $79.57 37,259
2023-02-14 $79.49 $80.18 $78.80 $79.61 $79.61 44,917
2023-02-13 $79.12 $79.58 $78.85 $79.58 $79.58 66,986
2023-02-10 $77.90 $79.14 $77.90 $78.99 $78.99 89,914
2023-02-09 $79.43 $79.46 $77.86 $78.11 $78.11 42,206
2023-02-08 $79.04 $79.44 $78.58 $78.96 $78.96 62,755
2023-02-07 $78.92 $79.56 $78.12 $79.56 $79.56 84,904
2023-02-06 $79.02 $79.36 $78.31 $78.85 $78.85 83,280
2023-02-03 $79.17 $79.69 $78.81 $79.08 $79.08 58,944
2023-02-02 $79.83 $79.83 $78.88 $79.36 $79.36 123,706
2023-02-01 $78.96 $79.88 $78.07 $79.34 $79.34 95,393
2023-01-31 $77.21 $79.08 $77.21 $79.08 $79.08 58,939
2023-01-30 $77.87 $78.22 $77.22 $77.28 $77.28 72,211
2023-01-27 $78.00 $78.52 $77.77 $78.05 $78.05 90,017
2023-01-26 $78.09 $78.33 $77.29 $78.33 $78.33 33,718
2023-01-25 $76.55 $77.60 $76.55 $77.57 $77.57 127,681
2023-01-24 $76.93 $77.54 $76.93 $77.24 $77.24 46,254
2023-01-23 $76.51 $77.47 $76.51 $77.11 $77.11 65,067
2023-01-20 $76.08 $76.65 $75.36 $76.65 $76.65 62,413
2023-01-19 $75.96 $76.10 $75.39 $75.75 $75.75 69,887
2023-01-18 $77.87 $78.11 $76.12 $76.12 $76.12 55,280
2023-01-17 $77.95 $78.13 $77.36 $77.51 $77.51 56,286
2023-01-13 $77.15 $77.98 $76.93 $77.98 $77.98 57,684
2023-01-12 $77.30 $77.87 $76.77 $77.69 $77.69 83,049
2023-01-11 $76.30 $76.87 $76.19 $76.82 $76.82 63,971
2023-01-10 $75.74 $76.24 $75.14 $76.24 $76.24 58,124
2023-01-09 $76.20 $76.60 $75.46 $75.62 $75.62 48,277
2023-01-06 $74.56 $76.03 $74.56 $75.70 $75.70 87,236
2023-01-05 $74.62 $74.62 $73.79 $74.05 $74.05 26,255
2023-01-04 $74.52 $75.16 $74.28 $74.71 $74.71 98,677
2023-01-03 $75.53 $75.53 $73.57 $74.01 $74.01 123,849
2022-12-30 $75.33 $75.50 $74.75 $75.30 $75.30 84,922
2022-12-29 $74.99 $75.88 $74.77 $75.69 $75.69 79,603
2022-12-28 $75.92 $75.93 $74.49 $74.52 $74.52 114,984
2022-12-27 $76.07 $76.15 $75.58 $75.92 $75.92 71,463
2022-12-23 $75.08 $75.82 $74.99 $75.82 $75.82 47,152
2022-12-22 $75.43 $75.43 $73.92 $74.97 $74.97 50,011
2022-12-21 $75.63 $76.27 $75.19 $75.94 $75.94 66,700
2022-12-20 $74.28 $75.18 $73.90 $74.82 $74.82 353,929
2022-12-19 $75.32 $75.33 $73.88 $74.16 $74.16 54,238
2022-12-16 $75.50 $75.50 $74.53 $75.36 $75.36 155,539
2022-12-15 $77.02 $77.02 $75.62 $75.94 $75.94 91,200
2022-12-14 $77.43 $78.12 $77.12 $77.51 $77.51 27,758
2022-12-13 $79.35 $79.35 $77.27 $77.62 $77.62 45,521
2022-12-12 $77.14 $77.75 $76.49 $77.54 $77.54 46,408
2022-12-09 $77.54 $77.61 $76.62 $76.62 $76.62 57,856
2022-12-08 $78.43 $78.43 $77.21 $77.46 $77.46 54,372
2022-12-07 $77.84 $78.38 $77.53 $77.61 $77.61 90,995
2022-12-06 $78.12 $78.43 $77.10 $77.77 $77.77 30,864
2022-12-05 $80.16 $80.16 $77.86 $78.19 $78.19 106,232
2022-12-02 $79.43 $80.70 $79.43 $80.35 $80.35 49,151
2022-12-01 $81.05 $81.48 $80.02 $80.08 $80.08 112,450
2022-11-30 $79.87 $80.92 $78.77 $80.80 $80.80 55,656
2022-11-29 $79.66 $79.98 $79.25 $79.58 $79.58 52,190
2022-11-28 $80.07 $80.21 $79.22 $79.41 $79.41 40,378
2022-11-25 $80.07 $80.87 $80.07 $80.52 $80.52 7,986
2022-11-23 $80.63 $80.73 $79.90 $80.24 $80.24 28,969
2022-11-22 $79.54 $80.71 $79.54 $80.65 $80.65 57,142
2022-11-21 $79.09 $79.55 $78.57 $79.30 $79.30 50,757
2022-11-18 $79.15 $79.31 $78.44 $79.16 $79.16 51,662
2022-11-17 $78.41 $78.68 $77.72 $78.63 $78.63 40,135
2022-11-16 $79.33 $79.33 $78.83 $79.11 $79.11 48,724
2022-11-15 $79.62 $79.85 $78.95 $79.41 $79.41 92,171
2022-11-14 $78.76 $79.80 $78.63 $78.65 $78.65 88,398
2022-11-11 $80.44 $80.44 $78.53 $78.84 $78.84 57,210
2022-11-10 $79.28 $79.89 $79.00 $79.89 $79.89 41,592
2022-11-09 $78.54 $78.83 $77.00 $77.14 $77.14 117,674
2022-11-08 $79.68 $79.93 $78.66 $79.41 $79.41 77,150
2022-11-07 $78.99 $79.40 $78.45 $79.36 $79.36 161,727
2022-11-04 $78.61 $78.93 $77.23 $78.45 $78.45 37,683
2022-11-03 $76.07 $77.85 $75.88 $77.34 $77.34 108,410
2022-11-02 $78.71 $79.17 $76.90 $76.94 $76.94 52,418
2022-11-01 $79.14 $79.14 $78.07 $78.59 $78.59 49,387
2022-10-31 $77.96 $78.50 $77.83 $78.25 $78.25 30,581
2022-10-28 $77.34 $78.06 $76.60 $77.95 $77.95 71,682
2022-10-27 $77.92 $78.20 $77.08 $77.23 $77.23 39,935
2022-10-26 $77.35 $78.02 $76.88 $77.17 $77.17 52,105
2022-10-25 $75.75 $77.23 $75.73 $77.12 $77.12 47,049
2022-10-24 $75.52 $75.95 $75.20 $75.74 $75.74 73,034
2022-10-21 $73.79 $75.13 $73.31 $74.99 $74.99 73,099
2022-10-20 $74.82 $75.21 $73.27 $73.54 $73.54 118,281
2022-10-19 $74.73 $75.16 $73.94 $74.62 $74.62 49,751
2022-10-18 $75.50 $76.03 $74.58 $75.17 $75.17 125,029
2022-10-17 $73.69 $74.37 $73.65 $74.18 $74.18 61,256
2022-10-14 $75.00 $75.00 $72.30 $72.39 $72.39 94,038
2022-10-13 $71.30 $74.83 $71.23 $74.47 $74.47 39,411
2022-10-12 $73.05 $73.05 $72.24 $72.56 $72.56 108,440
2022-10-11 $72.19 $73.78 $71.98 $72.89 $72.89 61,775
2022-10-10 $72.86 $73.24 $72.24 $72.51 $72.51 49,621
2022-10-07 $73.33 $73.33 $72.04 $72.42 $72.42 53,603
2022-10-06 $74.23 $74.56 $73.62 $73.68 $73.68 32,986
2022-10-05 $73.64 $74.82 $73.23 $74.49 $74.49 104,211
2022-10-04 $73.44 $74.57 $73.44 $74.50 $74.50 119,372
2022-10-03 $71.28 $72.46 $70.67 $72.14 $72.14 69,012
2022-09-30 $69.64 $70.94 $69.64 $69.77 $69.77 58,272
2022-09-29 $70.36 $70.36 $68.84 $69.85 $69.85 81,123
2022-09-28 $69.21 $71.28 $69.10 $71.02 $71.02 53,034
2022-09-27 $69.56 $69.99 $68.22 $68.78 $68.78 23,843
2022-09-26 $69.39 $70.12 $68.63 $68.65 $68.65 49,323
2022-09-23 $71.19 $71.19 $69.09 $69.90 $69.90 70,257
2022-09-22 $73.46 $73.46 $72.33 $72.40 $72.40 46,370
2022-09-21 $75.22 $75.40 $73.36 $73.41 $73.41 57,036
2022-09-20 $75.05 $75.05 $74.05 $74.47 $74.47 62,968
2022-09-19 $73.77 $75.61 $73.67 $75.50 $75.50 29,987
2022-09-16 $75.66 $75.66 $74.24 $74.84 $74.51 28,119
2022-09-15 $76.63 $77.46 $76.14 $76.26 $75.93 35,081
2022-09-14 $77.27 $77.27 $76.07 $76.86 $76.53 61,353
2022-09-13 $78.52 $78.87 $77.04 $77.27 $76.93 39,150
2022-09-12 $80.25 $80.87 $80.08 $80.33 $79.98 33,456
2022-09-09 $79.09 $80.02 $79.02 $79.86 $79.86 38,605
2022-09-08 $77.06 $78.35 $77.06 $78.32 $78.32 40,841
2022-09-07 $76.14 $77.67 $76.12 $77.57 $77.57 46,355
2022-09-06 $77.17 $77.17 $75.82 $76.18 $76.18 30,577
2022-09-02 $78.11 $78.48 $76.46 $76.74 $76.74 35,469
2022-09-01 $77.03 $77.12 $75.92 $77.11 $77.11 106,809
2022-08-31 $77.98 $78.17 $77.36 $77.52 $77.52 51,280
2022-08-30 $79.79 $79.79 $77.91 $78.00 $78.00 20,827
2022-08-29 $79.58 $80.33 $79.21 $79.69 $79.69 38,068
2022-08-26 $82.58 $82.58 $80.14 $80.14 $80.14 87,248
2022-08-25 $81.22 $82.39 $81.22 $82.32 $82.32 33,387
2022-08-24 $80.33 $80.96 $80.00 $80.89 $80.89 26,225
2022-08-23 $80.41 $81.26 $80.32 $80.40 $80.40 36,394
2022-08-22 $81.06 $81.06 $80.21 $80.21 $80.21 44,425
2022-08-19 $82.88 $82.88 $81.80 $81.97 $81.97 46,352
2022-08-18 $82.89 $83.52 $82.77 $83.31 $83.31 152,016
2022-08-17 $82.59 $82.77 $81.93 $82.55 $82.55 35,410
2022-08-16 $82.53 $83.68 $82.53 $83.42 $83.42 34,352
2022-08-15 $82.22 $82.88 $81.91 $82.82 $82.82 35,202
2022-08-12 $82.26 $82.82 $81.88 $82.82 $82.82 39,271
2022-08-11 $81.75 $82.46 $81.56 $81.71 $81.71 36,745
2022-08-10 $80.32 $81.02 $80.32 $80.84 $80.84 49,385
2022-08-09 $79.21 $79.21 $78.58 $78.94 $78.94 31,964
2022-08-08 $78.90 $79.74 $78.90 $79.07 $79.07 28,584
2022-08-05 $77.58 $78.71 $77.58 $78.69 $78.69 49,389
2022-08-04 $78.97 $78.99 $78.12 $78.12 $78.12 48,767
2022-08-03 $79.25 $79.33 $78.64 $79.06 $79.06 36,390
2022-08-02 $79.74 $79.74 $78.51 $78.75 $78.75 187,656
2022-08-01 $79.89 $80.18 $79.26 $79.88 $79.88 63,257
2022-07-29 $79.05 $80.35 $78.98 $80.08 $80.08 61,100
2022-07-28 $77.60 $78.66 $77.27 $78.64 $78.64 50,137
2022-07-27 $76.35 $77.32 $75.90 $77.07 $77.07 22,645
2022-07-26 $75.94 $76.42 $75.57 $75.99 $75.99 32,948
2022-07-25 $75.58 $76.33 $75.58 $76.28 $76.28 30,408
2022-07-22 $76.23 $76.49 $75.00 $75.35 $75.35 33,614
2022-07-21 $75.26 $75.83 $74.70 $75.80 $75.80 491,939
2022-07-20 $74.79 $75.67 $74.21 $75.57 $75.57 166,242
2022-07-19 $73.20 $74.90 $73.20 $74.84 $74.84 46,979
2022-07-18 $73.18 $73.42 $72.23 $72.37 $72.37 30,054
2022-07-15 $72.08 $72.45 $71.24 $72.31 $72.31 68,003
2022-07-14 $70.40 $71.11 $70.00 $71.04 $71.04 57,414
2022-07-13 $70.90 $72.19 $70.82 $71.88 $71.88 56,962
2022-07-12 $71.58 $72.75 $71.56 $71.90 $71.90 79,303
2022-07-11 $72.06 $72.32 $71.72 $71.93 $71.93 43,829
2022-07-08 $72.69 $72.88 $71.86 $72.52 $72.52 27,574
2022-07-07 $72.09 $72.91 $72.09 $72.67 $72.67 29,612
2022-07-06 $71.48 $71.74 $70.25 $71.18 $71.18 49,720
2022-07-05 $71.14 $71.60 $70.11 $71.60 $71.60 118,340
2022-07-01 $71.01 $72.46 $70.68 $72.32 $72.32 57,638
2022-06-30 $70.63 $71.82 $70.15 $71.14 $71.14 67,744
2022-06-29 $72.64 $72.64 $71.06 $71.64 $71.64 84,530
2022-06-28 $73.67 $74.26 $72.30 $72.37 $72.37 47,109
2022-06-27 $72.86 $73.57 $72.42 $73.05 $73.05 40,480
2022-06-24 $70.77 $72.64 $70.77 $72.58 $72.58 40,797
2022-06-23 $70.69 $70.77 $69.38 $70.20 $70.20 86,988
2022-06-22 $69.85 $70.97 $69.75 $70.47 $70.47 54,673
2022-06-21 $71.17 $71.66 $70.68 $71.02 $71.02 43,139
2022-06-17 $70.61 $71.28 $69.89 $70.38 $70.13 59,555
2022-06-16 $72.32 $72.36 $70.11 $70.39 $70.14 57,104
2022-06-15 $73.96 $74.97 $72.81 $73.93 $73.66 38,776
2022-06-14 $73.78 $73.98 $72.67 $73.22 $72.96 70,698
2022-06-13 $74.72 $74.90 $73.12 $73.41 $73.15 103,937
2022-06-10 $78.32 $78.32 $76.81 $76.92 $76.64 50,305
2022-06-09 $81.02 $81.02 $79.29 $79.30 $79.01 29,870
2022-06-08 $82.71 $82.71 $80.91 $81.19 $80.90 41,185
2022-06-07 $81.16 $83.24 $81.16 $83.24 $82.94 41,263
2022-06-06 $82.50 $82.50 $81.76 $81.93 $81.63 48,332
2022-06-03 $81.60 $81.90 $81.37 $81.62 $81.33 109,922
2022-06-02 $80.78 $82.42 $80.68 $82.42 $82.12 51,047
2022-06-01 $81.40 $81.40 $79.36 $80.65 $80.36 112,309
2022-05-31 $81.69 $81.78 $80.77 $81.11 $80.82 77,203
2022-05-27 $80.27 $81.88 $80.27 $81.88 $81.58 66,867
2022-05-26 $78.44 $80.23 $78.44 $79.95 $79.66 46,036
2022-05-25 $76.57 $78.52 $76.57 $78.20 $77.92 57,189
2022-05-24 $76.99 $77.03 $75.32 $76.80 $76.52 31,091
2022-05-23 $77.36 $78.05 $76.52 $77.74 $77.46 51,096
2022-05-20 $77.62 $77.62 $74.83 $76.48 $76.20 63,286
2022-05-19 $76.22 $77.71 $76.09 $76.68 $76.40 93,986
2022-05-18 $79.99 $79.99 $76.72 $77.01 $76.73 56,849
2022-05-17 $80.15 $80.55 $79.35 $80.51 $80.22 60,135
2022-05-16 $78.37 $79.13 $78.07 $78.57 $78.29 82,797
2022-05-13 $77.97 $79.27 $77.97 $78.64 $78.36 55,684
2022-05-12 $76.72 $77.50 $75.57 $76.82 $76.54 51,109
2022-05-11 $77.78 $79.78 $76.81 $76.90 $76.62 143,133
2022-05-10 $79.03 $79.46 $76.52 $77.77 $77.49 115,836
2022-05-09 $80.01 $80.36 $77.68 $78.04 $77.76 131,898
2022-05-06 $82.30 $82.30 $80.39 $81.25 $80.96 54,649
2022-05-05 $84.56 $84.99 $81.70 $82.48 $82.18 67,087
2022-05-04 $83.26 $85.42 $82.35 $85.35 $85.04 42,314
2022-05-03 $82.00 $83.30 $82.00 $83.10 $82.80 40,706
2022-05-02 $82.04 $82.47 $80.00 $81.82 $81.52 63,349
2022-04-29 $84.58 $85.03 $81.90 $82.00 $81.70 85,046
2022-04-28 $84.15 $84.93 $82.30 $84.59 $84.28 37,017
2022-04-27 $83.27 $83.95 $82.70 $83.07 $82.77 48,125
2022-04-26 $84.35 $84.70 $82.74 $82.78 $82.48 31,902
2022-04-25 $83.93 $85.11 $82.39 $84.93 $84.62 45,890
2022-04-22 $86.64 $86.64 $84.64 $84.69 $84.38 50,797
2022-04-21 $89.83 $89.83 $86.97 $87.10 $86.79 75,514
2022-04-20 $88.09 $89.56 $88.09 $89.17 $88.85 45,709
2022-04-19 $86.05 $87.84 $85.83 $87.68 $87.36 119,135
2022-04-18 $85.42 $86.28 $85.40 $85.76 $85.45 37,181
2022-04-14 $85.68 $86.29 $85.47 $85.47 $85.16 58,283
2022-04-13 $84.63 $85.73 $84.50 $85.63 $85.32 53,458
2022-04-12 $85.04 $85.82 $84.03 $84.25 $83.95 38,785
2022-04-11 $84.07 $85.06 $84.07 $84.18 $83.88 61,093
2022-04-08 $84.71 $85.30 $84.12 $84.58 $84.27 35,446
2022-04-07 $84.92 $84.92 $83.48 $84.46 $84.16 33,966
2022-04-06 $84.70 $85.05 $84.28 $84.72 $84.41 165,207
2022-04-05 $86.52 $86.96 $85.25 $85.32 $85.01 48,850
2022-04-04 $87.25 $87.25 $86.23 $86.61 $86.30 68,947
2022-04-01 $87.16 $87.44 $86.28 $87.20 $86.89 69,058
2022-03-31 $87.87 $88.21 $86.32 $86.32 $86.01 34,543
2022-03-30 $89.23 $89.23 $87.45 $87.81 $87.49 37,551
2022-03-29 $88.21 $89.17 $87.85 $89.04 $88.72 58,413
2022-03-28 $87.55 $87.65 $86.72 $87.65 $87.33 32,685
2022-03-25 $87.13 $87.74 $86.88 $87.73 $87.41 175,590
2022-03-24 $86.55 $86.98 $86.28 $86.98 $86.67 67,479
2022-03-23 $87.39 $87.48 $86.25 $86.25 $85.94 47,252
2022-03-22 $87.54 $88.24 $87.04 $87.43 $87.11 58,239
2022-03-21 $87.73 $88.17 $86.71 $87.25 $86.94 61,354
2022-03-18 $86.08 $87.50 $85.96 $87.36 $86.82 178,523
2022-03-17 $85.31 $86.91 $85.31 $86.87 $86.34 98,053
2022-03-16 $83.55 $85.79 $83.34 $85.79 $85.26 57,623
2022-03-15 $81.43 $82.53 $81.17 $82.45 $81.94 123,274
2022-03-14 $82.32 $83.00 $80.86 $81.28 $80.78 94,850
2022-03-11 $83.31 $83.49 $82.06 $82.16 $81.66 29,316
2022-03-10 $81.59 $83.06 $81.29 $82.89 $82.38 45,743
2022-03-09 $81.40 $83.04 $81.40 $82.55 $82.04 58,031
2022-03-08 $79.48 $81.30 $78.80 $79.44 $78.95 149,834
2022-03-07 $83.63 $83.63 $79.29 $79.38 $78.89 81,101
2022-03-04 $84.92 $84.92 $83.00 $83.61 $83.10 39,087
2022-03-03 $87.10 $87.10 $85.21 $85.98 $85.45 63,549
2022-03-02 $84.53 $87.00 $84.53 $86.58 $86.05 115,494
2022-03-01 $85.87 $85.87 $83.43 $84.00 $83.49 48,888
2022-02-28 $84.38 $86.11 $84.38 $85.76 $85.23 37,915
2022-02-25 $83.25 $85.72 $82.96 $85.60 $85.08 41,313
2022-02-24 $79.14 $83.01 $78.56 $82.74 $82.23 81,817
2022-02-23 $83.62 $83.82 $81.40 $81.63 $81.13 56,697
2022-02-22 $83.68 $84.66 $82.33 $82.76 $82.25 118,921
2022-02-18 $84.83 $85.83 $84.20 $84.33 $83.81 105,074
2022-02-17 $87.29 $87.29 $84.96 $85.02 $84.50 57,644
2022-02-16 $86.59 $88.03 $86.59 $87.73 $87.19 121,214
2022-02-15 $86.06 $87.31 $85.78 $87.21 $86.68 480,544
2022-02-14 $85.18 $86.34 $84.48 $84.84 $84.32 49,892
2022-02-11 $86.71 $87.58 $84.87 $85.41 $84.89 56,150
2022-02-10 $86.85 $89.18 $86.53 $87.01 $86.48 58,494
2022-02-09 $86.88 $87.95 $86.66 $87.95 $87.41 48,453
2022-02-08 $83.59 $85.81 $83.59 $85.63 $85.11 48,828
2022-02-07 $83.55 $84.09 $83.05 $83.48 $82.97 47,247
2022-02-04 $83.25 $84.31 $82.30 $83.59 $83.08 36,233
2022-02-03 $83.48 $84.72 $83.28 $83.29 $82.78 47,916
2022-02-02 $84.61 $84.79 $83.83 $84.42 $83.90 37,999
2022-02-01 $83.25 $84.32 $82.55 $84.21 $83.69 39,867
2022-01-31 $80.33 $82.88 $80.33 $82.72 $82.21 41,640
2022-01-28 $79.15 $80.72 $77.99 $80.65 $80.16 193,866
2022-01-27 $81.31 $82.18 $78.92 $79.16 $78.68 50,439
2022-01-26 $82.43 $83.26 $79.95 $80.41 $79.92 41,078
2022-01-25 $81.42 $82.11 $79.66 $81.19 $80.69 79,747
2022-01-24 $79.91 $82.79 $78.19 $82.66 $82.15 230,474
2022-01-21 $82.24 $83.13 $80.80 $81.00 $80.50 182,000
2022-01-20 $85.22 $86.23 $82.80 $82.83 $82.32 172,089
2022-01-19 $87.35 $87.35 $84.69 $84.75 $84.23 40,988
2022-01-18 $87.70 $87.70 $86.08 $86.45 $85.92 33,661
2022-01-14 $88.06 $88.57 $87.00 $88.29 $87.75 25,582
2022-01-13 $89.73 $90.56 $88.86 $88.99 $88.44 36,907
2022-01-12 $90.16 $90.50 $88.77 $89.62 $89.07 25,486
2022-01-11 $88.51 $89.43 $87.37 $89.41 $88.86 38,931
2022-01-10 $88.88 $88.93 $86.66 $88.31 $87.77 154,269
2022-01-07 $90.33 $91.00 $89.01 $89.35 $88.80 147,399
2022-01-06 $90.24 $90.69 $89.01 $90.13 $89.58 28,348
2022-01-05 $91.88 $92.39 $89.61 $89.62 $89.07 56,233
2022-01-04 $91.06 $92.20 $91.06 $91.92 $91.36 93,321
2022-01-03 $91.17 $91.96 $90.53 $90.95 $90.39 50,532
2021-12-31 $90.80 $91.35 $90.66 $90.94 $90.38 20,124
2021-12-30 $91.04 $91.49 $90.59 $90.71 $90.15 268,817
2021-12-29 $90.14 $91.00 $90.13 $90.85 $90.29 21,980
2021-12-28 $90.64 $91.25 $90.03 $90.13 $89.58 135,364
2021-12-27 $89.12 $90.41 $88.72 $90.36 $89.81 24,681
2021-12-23 $88.80 $89.26 $88.53 $88.98 $88.43 61,626
2021-12-22 $88.08 $88.50 $87.72 $88.47 $87.93 23,209
2021-12-21 $86.15 $87.71 $86.15 $87.68 $87.14 65,058
2021-12-20 $85.74 $85.74 $83.67 $84.97 $84.45 48,350
2021-12-17 $87.21 $88.23 $86.43 $87.38 $86.59 33,808
2021-12-16 $89.54 $89.98 $87.58 $87.89 $87.09 185,908
2021-12-15 $88.32 $89.04 $86.89 $88.85 $88.04 33,695
2021-12-14 $87.60 $89.34 $86.95 $88.19 $87.39 22,692
2021-12-13 $90.03 $90.03 $87.74 $88.16 $87.36 28,356
2021-12-10 $90.91 $90.91 $89.15 $90.13 $89.31 207,445
2021-12-09 $91.70 $91.71 $90.47 $90.52 $89.70 18,916
2021-12-08 $92.32 $92.32 $91.32 $91.89 $91.06 31,300
2021-12-07 $91.16 $92.57 $91.16 $91.78 $90.95 32,190
2021-12-06 $88.85 $90.50 $88.32 $89.66 $88.85 31,980
2021-12-03 $90.43 $90.43 $87.12 $88.12 $87.32 37,342
2021-12-02 $87.74 $90.15 $87.74 $89.68 $88.87 30,146
2021-12-01 $90.91 $91.49 $87.21 $87.26 $86.47 67,058
2021-11-30 $91.34 $91.35 $88.80 $89.14 $88.33 49,429
2021-11-29 $93.77 $93.77 $91.60 $92.02 $91.19 67,960
2021-11-26 $92.64 $92.90 $91.12 $92.18 $91.35 32,452
2021-11-24 $94.94 $95.69 $94.63 $95.55 $94.69 14,006
2021-11-23 $95.77 $96.45 $95.00 $95.59 $94.72 40,606
2021-11-22 $95.47 $96.86 $95.47 $95.96 $95.09 34,034
2021-11-19 $94.66 $95.46 $94.48 $95.12 $94.26 27,398
2021-11-18 $95.34 $95.42 $94.80 $95.36 $94.50 48,383
2021-11-17 $95.69 $95.69 $94.49 $94.98 $94.12 22,440
2021-11-16 $95.73 $96.59 $95.43 $96.09 $95.22 36,556
2021-11-15 $96.31 $96.31 $95.51 $95.88 $95.01 33,509
2021-11-12 $95.90 $95.90 $95.39 $95.69 $94.82 19,549
2021-11-11 $95.33 $95.70 $94.85 $95.43 $94.57 18,500
2021-11-10 $95.35 $95.92 $94.19 $94.67 $93.81 32,612
2021-11-09 $96.67 $96.80 $95.70 $96.00 $95.13 19,658
2021-11-08 $96.96 $97.17 $96.29 $96.52 $95.65 28,785
2021-11-05 $95.99 $96.79 $95.75 $96.16 $95.29 19,345
2021-11-04 $95.74 $96.28 $94.80 $95.09 $94.23 219,184
2021-11-03 $94.26 $95.70 $94.26 $95.37 $94.51 66,814
2021-11-02 $92.84 $95.60 $92.49 $94.23 $93.38 83,966
2021-11-01 $91.37 $92.93 $91.37 $92.82 $91.98 31,632
2021-10-29 $90.59 $91.39 $90.45 $90.90 $90.08 17,752
2021-10-28 $89.80 $90.65 $89.80 $90.57 $89.75 17,153
2021-10-27 $90.83 $90.83 $89.00 $89.02 $88.21 26,120
2021-10-26 $91.80 $92.18 $91.00 $91.18 $90.35 25,228
2021-10-25 $91.00 $91.85 $91.00 $91.65 $90.82 23,377
2021-10-22 $90.09 $90.89 $90.09 $90.62 $89.80 19,499
2021-10-21 $89.47 $89.84 $89.03 $89.80 $88.99 31,184
2021-10-20 $88.63 $89.59 $88.50 $89.17 $88.36 17,598
2021-10-19 $89.23 $89.23 $88.13 $88.46 $87.66 16,884
2021-10-18 $87.37 $88.60 $87.37 $88.55 $87.74 28,961
2021-10-15 $88.22 $88.50 $87.73 $87.74 $86.95 33,427
2021-10-14 $86.87 $87.48 $86.82 $87.35 $86.56 27,259
2021-10-13 $85.30 $86.00 $84.99 $85.92 $85.14 18,627
2021-10-12 $85.32 $85.93 $85.17 $85.58 $84.81 31,047
2021-10-11 $85.62 $86.46 $84.96 $84.96 $84.19 21,357
2021-10-08 $86.10 $86.30 $85.41 $85.46 $84.69 53,205
2021-10-07 $85.52 $86.78 $85.44 $86.12 $85.34 42,539
2021-10-06 $84.31 $84.73 $83.14 $84.73 $83.96 73,060
2021-10-05 $85.21 $86.00 $84.90 $85.16 $84.39 84,464
2021-10-04 $85.46 $86.24 $84.63 $84.79 $84.02 62,122
2021-10-01 $84.63 $86.13 $83.81 $85.70 $84.92 26,458
2021-09-30 $86.20 $86.20 $84.14 $84.14 $83.38 200,707
2021-09-29 $86.71 $86.71 $85.79 $86.13 $85.35 24,440
2021-09-28 $87.37 $87.63 $86.30 $86.36 $85.58 56,438
2021-09-27 $87.05 $88.05 $87.00 $87.66 $86.87 27,550
2021-09-24 $86.48 $87.03 $86.44 $86.65 $85.87 212,912
2021-09-23 $85.89 $87.64 $85.89 $87.07 $86.28 25,942
2021-09-22 $84.58 $86.00 $84.58 $85.35 $84.58 29,762
2021-09-21 $84.87 $85.05 $83.37 $84.08 $83.32 33,443
2021-09-20 $84.44 $85.02 $83.12 $84.38 $83.62 70,375
2021-09-17 $87.00 $87.00 $86.29 $86.51 $85.68 131,728
2021-09-16 $86.75 $87.20 $86.34 $86.99 $86.16 26,803
2021-09-15 $85.88 $86.87 $85.88 $86.74 $85.91 52,992
2021-09-14 $86.86 $86.99 $85.82 $85.99 $85.17 19,477
2021-09-13 $87.08 $87.08 $85.90 $86.71 $85.88 22,317
2021-09-10 $87.40 $87.81 $86.51 $86.55 $85.72 17,719
2021-09-09 $86.60 $87.54 $86.60 $86.91 $86.08 24,902
2021-09-08 $87.15 $87.15 $86.13 $86.61 $85.78 30,339
2021-09-07 $87.87 $88.05 $87.20 $87.28 $86.45 18,606
2021-09-03 $88.27 $88.27 $87.90 $88.01 $87.17 47,196
2021-09-02 $88.02 $88.79 $88.02 $88.42 $87.58 36,524
2021-09-01 $87.90 $88.25 $87.11 $87.90 $87.06 40,875
2021-08-31 $88.07 $88.07 $86.98 $87.42 $86.59 15,583
2021-08-30 $87.87 $88.31 $87.60 $88.01 $87.17 23,633
2021-08-27 $86.05 $87.78 $86.05 $87.56 $86.72 21,793
2021-08-26 $86.90 $87.08 $86.03 $86.07 $85.25 25,550
2021-08-25 $86.59 $87.00 $86.44 $86.75 $85.92 13,021
2021-08-24 $85.45 $86.36 $85.45 $86.20 $85.38 90,657
2021-08-23 $84.65 $85.48 $84.65 $85.28 $84.47 17,763
2021-08-20 $83.17 $84.04 $83.17 $84.00 $83.20 30,790
2021-08-19 $83.23 $83.65 $82.90 $83.17 $82.38 21,458
2021-08-18 $84.51 $85.18 $83.75 $83.76 $82.96 16,208
2021-08-17 $85.30 $85.30 $83.97 $84.63 $83.82 48,535
2021-08-16 $85.75 $86.25 $85.18 $86.02 $85.20 14,682
2021-08-13 $86.50 $86.63 $86.02 $86.09 $85.27 54,254
2021-08-12 $86.45 $86.72 $86.12 $86.61 $85.78 21,616
2021-08-11 $86.88 $86.88 $85.71 $86.55 $85.72 20,688
2021-08-10 $87.20 $87.40 $86.65 $86.69 $85.86 13,294
2021-08-09 $86.30 $87.23 $86.30 $86.88 $86.05 32,023
2021-08-06 $87.01 $87.03 $86.38 $86.57 $85.74 8,429
2021-08-05 $86.61 $87.06 $86.46 $86.96 $86.13 19,296
2021-08-04 $86.22 $87.13 $86.22 $86.51 $85.68 20,931
2021-08-03 $86.10 $86.52 $85.59 $86.52 $85.69 120,118
2021-08-02 $86.39 $86.39 $85.38 $85.45 $84.63 20,477
2021-07-30 $85.01 $86.36 $85.01 $85.78 $84.96 23,065
2021-07-29 $85.18 $86.14 $85.13 $85.50 $84.69 16,885
2021-07-28 $83.72 $85.06 $83.65 $84.77 $83.96 21,418
2021-07-27 $84.15 $84.15 $82.28 $83.34 $82.54 27,826
2021-07-26 $84.62 $84.83 $83.76 $84.06 $83.26 34,644
2021-07-23 $84.64 $84.79 $83.85 $84.76 $83.95 26,932
2021-07-22 $84.51 $84.87 $84.19 $84.63 $83.82 13,820
2021-07-21 $83.79 $84.79 $83.79 $84.73 $83.92 114,925
2021-07-20 $81.45 $83.69 $81.19 $83.36 $82.56 108,958
2021-07-19 $80.21 $81.62 $79.50 $81.13 $80.36 48,133
2021-07-16 $82.91 $82.91 $81.34 $81.47 $80.69 16,669
2021-07-15 $82.77 $83.23 $81.67 $82.31 $81.52 21,344
2021-07-14 $85.07 $85.22 $83.06 $83.07 $82.28 15,677
2021-07-13 $85.34 $85.68 $84.53 $84.53 $83.72 22,772
2021-07-12 $85.64 $85.92 $85.32 $85.74 $84.92 15,333
2021-07-09 $84.69 $85.67 $84.51 $85.58 $84.76 15,917
2021-07-08 $83.12 $84.56 $82.64 $84.01 $83.21 47,598
2021-07-07 $85.06 $85.31 $83.95 $84.88 $84.07 16,063
2021-07-06 $85.62 $85.62 $84.35 $84.95 $84.14 13,978
2021-07-02 $86.14 $86.26 $85.34 $85.48 $84.66 22,360
2021-07-01 $86.07 $86.18 $85.65 $86.10 $85.28 18,662
2021-06-30 $85.53 $85.73 $85.23 $85.63 $84.81 56,707
2021-06-29 $86.15 $86.36 $85.41 $85.88 $85.06 16,168
2021-06-28 $85.62 $85.95 $85.41 $85.90 $85.08 18,502
2021-06-25 $85.00 $85.41 $84.92 $85.31 $84.50 17,707
2021-06-24 $84.16 $84.56 $84.08 $84.54 $83.73 13,841
2021-06-23 $83.11 $83.83 $82.97 $83.54 $82.74 159,579
2021-06-22 $82.30 $83.11 $82.04 $83.11 $82.32 28,141
2021-06-21 $81.67 $82.67 $81.51 $82.67 $81.88 71,797
2021-06-18 $81.99 $82.33 $81.04 $81.26 $80.46 64,909
2021-06-17 $82.42 $82.76 $81.87 $82.53 $81.72 176,331
2021-06-16 $83.16 $83.30 $82.13 $82.80 $81.98 28,958
2021-06-15 $83.98 $83.98 $82.65 $83.36 $82.54 98,370
2021-06-14 $84.71 $84.71 $83.84 $84.11 $83.28 46,877
2021-06-11 $84.31 $84.50 $83.93 $84.50 $83.67 22,859
2021-06-10 $83.54 $84.11 $83.37 $83.86 $83.03 17,301
2021-06-09 $83.66 $83.67 $83.02 $83.05 $82.23 14,086
2021-06-08 $82.93 $83.47 $82.46 $83.38 $82.56 22,068
2021-06-07 $82.28 $82.58 $81.95 $82.49 $81.68 102,886
2021-06-04 $82.05 $82.34 $81.95 $82.34 $81.53 50,149
2021-06-03 $81.71 $81.76 $80.67 $81.42 $80.62 121,755
2021-06-02 $82.77 $82.77 $81.94 $82.16 $81.35 50,719
2021-06-01 $83.40 $83.47 $82.21 $82.68 $81.86 41,989
2021-05-28 $83.28 $83.41 $82.86 $82.97 $82.15 25,788
2021-05-27 $82.96 $83.34 $82.77 $82.88 $82.06 25,127
2021-05-26 $81.76 $82.59 $81.76 $82.58 $81.76 30,641
2021-05-25 $82.10 $82.32 $81.47 $81.60 $80.79 33,396
2021-05-24 $81.88 $82.13 $81.59 $81.71 $80.90 29,902
2021-05-21 $81.85 $82.14 $81.29 $81.33 $80.53 18,510
2021-05-20 $80.60 $81.31 $80.60 $81.14 $80.34 23,274
2021-05-19 $79.82 $80.45 $78.95 $80.40 $79.61 49,095
2021-05-18 $81.76 $82.14 $80.91 $80.95 $80.15 26,222
2021-05-17 $81.58 $81.88 $80.86 $81.78 $80.97 23,114
2021-05-14 $81.03 $82.31 $80.81 $82.12 $81.31 21,381
2021-05-13 $80.25 $81.28 $79.16 $80.22 $79.43 29,961
2021-05-12 $81.83 $82.07 $79.54 $79.62 $78.83 81,231
2021-05-11 $80.69 $82.73 $80.51 $82.51 $81.70 77,658
2021-05-10 $85.08 $85.08 $82.90 $82.92 $82.10 54,802
2021-05-07 $84.08 $85.32 $84.08 $85.09 $84.25 31,167
2021-05-06 $83.68 $83.72 $82.53 $83.65 $82.82 274,947
2021-05-05 $84.49 $84.49 $83.45 $83.81 $82.98 56,800
2021-05-04 $84.84 $84.84 $83.00 $83.95 $83.12 62,602
2021-05-03 $86.40 $86.40 $85.51 $85.53 $84.69 27,338
2021-04-30 $86.13 $86.78 $85.30 $85.58 $84.74 44,702
2021-04-29 $88.68 $88.82 $86.39 $87.21 $86.35 25,154
2021-04-28 $88.32 $88.47 $87.86 $88.09 $87.22 35,771
2021-04-27 $88.99 $89.13 $88.49 $88.66 $87.78 30,378
2021-04-26 $88.03 $88.93 $87.73 $88.93 $88.05 44,618
2021-04-23 $86.39 $88.07 $86.35 $87.85 $86.98 58,840
2021-04-22 $86.39 $87.34 $85.58 $86.12 $85.27 36,829
2021-04-21 $84.15 $85.93 $83.83 $85.93 $85.08 35,073
2021-04-20 $85.37 $85.67 $83.27 $84.14 $83.31 36,767
2021-04-19 $86.59 $86.66 $84.71 $85.40 $84.56 35,933
2021-04-16 $86.40 $86.93 $86.25 $86.76 $85.90 164,044
2021-04-15 $86.21 $86.21 $85.51 $86.04 $85.19 65,541
2021-04-14 $85.22 $86.44 $85.20 $85.45 $84.61 41,909
2021-04-13 $85.34 $85.46 $84.35 $85.24 $84.40 33,769
2021-04-12 $84.97 $85.23 $84.44 $84.93 $84.09 28,985
2021-04-09 $84.75 $85.21 $84.41 $85.10 $84.26 36,343
2021-04-08 $84.60 $85.18 $84.36 $84.96 $84.12 34,316
2021-04-07 $85.43 $85.43 $83.94 $84.18 $83.35 214,132
2021-04-06 $85.29 $86.19 $85.29 $85.43 $84.59 107,174
2021-04-05 $86.17 $86.17 $84.95 $85.36 $84.52 202,367
2021-04-01 $84.90 $85.38 $84.59 $84.93 $84.09 145,904
2021-03-31 $82.85 $84.60 $82.85 $83.81 $82.98 36,428
2021-03-30 $80.46 $82.57 $80.46 $82.36 $81.55 41,528
2021-03-29 $82.36 $83.29 $80.68 $80.82 $80.02 31,498
2021-03-26 $80.66 $82.86 $80.66 $82.75 $81.93 62,150
2021-03-25 $78.03 $80.22 $77.27 $80.16 $79.37 67,725
2021-03-24 $81.25 $81.25 $78.86 $78.87 $78.09 60,821
2021-03-23 $82.48 $82.61 $80.04 $80.40 $79.61 65,203
2021-03-22 $82.99 $83.24 $82.30 $82.75 $81.93 23,300
2021-03-19 $82.04 $83.03 $81.62 $82.40 $81.54 38,702
2021-03-18 $83.77 $83.77 $81.75 $81.77 $80.91 26,137
2021-03-17 $83.81 $84.54 $82.90 $84.11 $83.23 26,675
2021-03-16 $85.25 $85.33 $83.75 $84.09 $83.21 22,450
2021-03-15 $83.84 $85.22 $83.84 $85.13 $84.24 59,294
2021-03-12 $82.87 $83.50 $82.46 $83.50 $82.63 36,989
2021-03-11 $82.60 $83.66 $82.60 $83.51 $82.64 66,057
2021-03-10 $82.15 $82.60 $81.28 $81.39 $80.54 68,323
2021-03-09 $80.20 $81.50 $80.20 $80.89 $80.04 83,198
2021-03-08 $79.44 $80.63 $78.51 $78.51 $77.69 84,623
2021-03-05 $78.62 $79.38 $75.43 $79.36 $78.53 147,406
2021-03-04 $80.00 $80.55 $76.68 $77.84 $77.03 161,426
2021-03-03 $83.02 $83.02 $80.18 $80.18 $79.34 92,737
2021-03-02 $84.77 $84.77 $82.83 $82.83 $81.96 118,746
2021-03-01 $83.72 $84.80 $83.51 $84.61 $83.72 75,305
2021-02-26 $82.15 $83.06 $80.92 $82.18 $81.32 89,938
2021-02-25 $84.20 $84.60 $81.29 $81.49 $80.64 57,895
2021-02-24 $83.48 $84.68 $82.90 $84.63 $83.74 106,833
2021-02-23 $83.01 $83.71 $80.84 $83.38 $82.51 526,166
2021-02-22 $85.83 $85.83 $83.93 $84.03 $83.15 177,574
2021-02-19 $86.55 $87.15 $86.34 $86.52 $85.61 62,267
2021-02-18 $86.19 $86.44 $85.31 $86.03 $85.13 43,926
2021-02-17 $87.30 $87.55 $86.10 $87.33 $86.42 93,258
2021-02-16 $88.81 $89.02 $87.18 $87.59 $86.67 91,178
2021-02-12 $87.40 $88.22 $87.40 $88.03 $87.11 100,631
2021-02-11 $86.55 $87.59 $86.55 $87.50 $86.58 81,377
2021-02-10 $86.95 $87.49 $85.75 $86.13 $85.23 127,883
2021-02-09 $86.49 $87.06 $86.45 $86.78 $85.87 78,490
2021-02-08 $85.70 $86.50 $85.70 $86.36 $85.46 68,788
2021-02-05 $85.21 $85.42 $84.83 $85.30 $84.41 26,654
2021-02-04 $84.10 $84.51 $83.41 $84.32 $83.44 101,693
2021-02-03 $84.44 $84.44 $83.15 $83.64 $82.76 72,838
2021-02-02 $83.68 $84.17 $83.41 $84.04 $83.16 67,809
2021-02-01 $81.67 $82.99 $81.63 $82.78 $81.91 112,045
2021-01-29 $82.41 $82.47 $80.63 $81.02 $80.17 122,638
2021-01-28 $82.04 $82.80 $81.65 $82.20 $81.34 61,271
2021-01-27 $82.84 $83.16 $81.16 $81.47 $80.62 113,225
2021-01-26 $85.47 $85.47 $83.93 $84.07 $83.19 79,912
2021-01-25 $85.68 $86.72 $84.65 $85.17 $84.28 49,874
2021-01-22 $83.91 $85.46 $83.91 $85.43 $84.54 61,424
2021-01-21 $84.83 $84.93 $84.30 $84.60 $83.71 79,736
2021-01-20 $83.51 $84.45 $83.51 $84.34 $83.46 97,703
2021-01-19 $82.65 $83.21 $82.63 $82.95 $82.08 44,368
2021-01-15 $82.57 $83.00 $81.39 $81.86 $81.00 63,150
2021-01-14 $83.18 $83.49 $82.73 $82.89 $82.02 34,101
2021-01-13 $83.19 $83.37 $82.50 $82.50 $81.64 55,012
2021-01-12 $83.24 $83.83 $82.76 $83.31 $82.44 203,884
2021-01-11 $81.82 $83.45 $81.79 $83.05 $82.18 63,802
2021-01-08 $83.49 $83.73 $82.18 $82.84 $81.97 143,290
2021-01-07 $81.41 $82.79 $81.41 $82.74 $81.87 65,985
2021-01-06 $78.95 $81.46 $78.75 $80.91 $80.06 97,749
2021-01-05 $77.24 $78.47 $77.24 $78.33 $77.51 64,804
2021-01-04 $78.51 $78.77 $76.46 $77.23 $76.42 81,815
2020-12-31 $78.09 $78.50 $77.72 $78.27 $77.45 36,528
2020-12-30 $78.04 $78.68 $78.02 $78.15 $77.33 32,017
2020-12-29 $79.15 $79.15 $76.85 $77.51 $76.70 39,805
2020-12-28 $80.08 $80.08 $78.48 $78.55 $77.73 30,280
2020-12-24 $79.69 $79.74 $79.13 $79.47 $78.64 15,555
2020-12-23 $79.65 $79.78 $78.97 $79.29 $78.46 38,013
2020-12-22 $78.08 $79.10 $78.08 $79.07 $78.24 79,834
2020-12-21 $76.95 $77.91 $76.41 $77.91 $77.09 55,480
2020-12-18 $77.83 $78.00 $77.21 $77.52 $76.67 38,964
2020-12-17 $76.73 $77.20 $76.58 $77.17 $76.32 64,094
2020-12-16 $76.93 $76.93 $75.60 $76.03 $75.20 39,360
2020-12-15 $75.27 $76.31 $75.04 $76.28 $75.44 29,458
2020-12-14 $74.54 $75.06 $74.46 $74.52 $73.70 40,969
2020-12-11 $73.41 $74.50 $73.16 $73.98 $73.17 35,932
2020-12-10 $73.04 $73.56 $72.73 $73.54 $72.73 25,312
2020-12-09 $74.54 $74.54 $72.80 $73.18 $72.38 27,761
2020-12-08 $73.59 $74.52 $73.50 $74.40 $73.58 26,143
2020-12-07 $73.50 $73.74 $73.44 $73.62 $72.81 33,975
2020-12-04 $72.96 $73.39 $72.90 $73.36 $72.56 37,492
2020-12-03 $72.70 $73.21 $72.50 $72.55 $71.75 42,020
2020-12-02 $72.52 $72.61 $72.12 $72.43 $71.64 39,253
2020-12-01 $73.79 $73.79 $72.74 $73.10 $72.30 81,583
2020-11-30 $73.46 $73.50 $71.93 $72.75 $71.95 34,910
2020-11-27 $72.23 $73.35 $72.23 $73.16 $72.36 40,384
2020-11-25 $72.11 $72.45 $71.90 $72.20 $71.41 33,812
2020-11-24 $73.23 $73.23 $72.00 $72.19 $71.40 36,298
2020-11-23 $72.69 $72.94 $72.08 $72.60 $71.80 46,944
2020-11-20 $71.93 $72.52 $71.83 $72.31 $71.52 30,937
2020-11-19 $70.82 $71.90 $70.82 $71.74 $70.95 31,483
2020-11-18 $71.85 $72.00 $70.81 $70.85 $70.07 31,099
2020-11-17 $71.31 $72.13 $70.98 $71.77 $70.98 49,403
2020-11-16 $71.81 $71.81 $70.90 $71.46 $70.68 65,573
2020-11-13 $71.37 $71.63 $70.85 $71.15 $70.37 43,663
2020-11-12 $71.62 $71.83 $70.33 $70.73 $69.95 89,134
2020-11-11 $70.60 $71.47 $70.60 $71.43 $70.65 412,234
2020-11-10 $70.02 $70.09 $68.27 $69.90 $69.13 118,071
2020-11-09 $76.16 $76.16 $69.83 $69.88 $69.11 94,212
2020-11-06 $73.15 $73.56 $72.70 $73.22 $72.42 84,649
2020-11-05 $72.20 $73.10 $72.06 $73.09 $72.29 102,392
2020-11-04 $69.39 $70.95 $69.21 $70.79 $70.01 73,401
2020-11-03 $68.29 $69.01 $68.15 $68.91 $68.15 95,314
2020-11-02 $68.12 $68.69 $67.20 $68.15 $67.40 33,278
2020-10-30 $67.87 $67.96 $66.42 $67.33 $66.59 186,698
2020-10-29 $68.06 $68.72 $67.71 $68.34 $67.59 63,530
2020-10-28 $68.01 $68.48 $67.56 $67.99 $67.24 90,849
2020-10-27 $69.73 $69.92 $69.03 $69.08 $68.32 96,034
2020-10-26 $69.70 $70.17 $68.71 $69.59 $68.83 201,456
2020-10-23 $70.44 $70.59 $69.83 $70.55 $69.78 38,971
2020-10-22 $69.42 $70.17 $68.95 $70.02 $69.25 85,911
2020-10-21 $70.80 $70.90 $69.35 $69.38 $68.62 61,817
2020-10-20 $71.10 $71.37 $70.53 $70.59 $69.82 52,851
2020-10-19 $71.79 $72.02 $70.40 $70.52 $69.75 61,650
2020-10-16 $72.12 $72.12 $71.24 $71.30 $70.52 30,057
2020-10-15 $70.03 $71.70 $69.75 $71.49 $70.71 83,004
2020-10-14 $71.75 $71.83 $70.92 $71.02 $70.24 76,578
2020-10-13 $70.74 $71.54 $70.74 $71.34 $70.56 79,413
2020-10-12 $71.60 $71.77 $70.93 $71.15 $70.37 96,060
2020-10-09 $70.74 $71.34 $70.74 $71.20 $70.42 36,639
2020-10-08 $71.21 $71.21 $69.97 $70.35 $69.58 132,378
2020-10-07 $69.84 $70.74 $69.84 $70.58 $69.81 90,606
2020-10-06 $69.39 $70.11 $68.53 $68.93 $68.17 83,894
2020-10-05 $67.97 $69.17 $67.97 $69.16 $68.40 157,475
2020-10-02 $65.85 $67.51 $65.85 $67.23 $66.49 172,622
2020-10-01 $67.06 $67.34 $66.61 $67.29 $66.55 151,528
2020-09-30 $65.78 $66.78 $65.73 $66.23 $65.50 39,530
2020-09-29 $65.31 $66.05 $65.26 $65.60 $64.88 89,272
2020-09-28 $64.43 $65.18 $64.41 $65.12 $64.41 67,304
2020-09-25 $62.10 $63.63 $62.10 $63.53 $62.83 43,569
2020-09-24 $62.48 $62.87 $61.50 $62.27 $61.59 124,483
2020-09-23 $63.77 $64.10 $62.45 $62.54 $61.85 88,358
2020-09-22 $63.41 $63.92 $62.67 $63.87 $63.17 72,853
2020-09-21 $62.86 $63.23 $61.70 $63.23 $62.54 166,223
2020-09-18 $65.01 $65.01 $63.25 $63.83 $62.97 42,922
2020-09-17 $64.04 $64.72 $63.87 $64.48 $63.61 129,774
2020-09-16 $65.25 $65.74 $64.94 $65.00 $64.13 33,918
2020-09-15 $65.26 $65.30 $64.77 $64.90 $64.03 65,235
2020-09-14 $63.85 $64.71 $63.85 $64.66 $63.79 48,632
2020-09-11 $64.13 $64.13 $63.04 $63.40 $62.55 25,783
2020-09-10 $64.80 $64.87 $63.54 $63.67 $62.82 36,813
2020-09-09 $63.75 $64.78 $63.75 $64.48 $63.61 205,211
2020-09-08 $63.49 $64.07 $62.84 $63.26 $62.41 68,605
2020-09-04 $65.52 $65.52 $63.01 $64.38 $63.52 130,282
2020-09-03 $67.66 $67.66 $64.91 $65.19 $64.31 67,659
2020-09-02 $67.52 $68.01 $67.00 $67.94 $67.03 129,543
2020-09-01 $66.83 $67.27 $66.61 $67.27 $66.37 32,670
2020-08-31 $66.99 $67.30 $66.57 $66.79 $65.89 30,697
2020-08-28 $67.01 $67.01 $66.56 $66.94 $66.04 34,559
2020-08-27 $66.58 $66.90 $66.35 $66.61 $65.72 60,165
2020-08-26 $66.41 $66.85 $66.13 $66.44 $65.55 38,635
2020-08-25 $66.54 $66.68 $66.14 $66.57 $65.68 431,460
2020-08-24 $66.50 $66.50 $66.15 $66.41 $65.52 33,409
2020-08-21 $65.99 $66.02 $65.67 $65.95 $65.06 21,525
2020-08-20 $65.72 $66.31 $65.50 $65.99 $65.10 46,321
2020-08-19 $66.53 $66.71 $66.05 $66.12 $65.23 63,247
2020-08-18 $66.78 $66.78 $66.18 $66.51 $65.62 40,908
2020-08-17 $66.27 $66.86 $66.27 $66.82 $65.92 54,842
2020-08-14 $66.40 $66.48 $65.89 $66.05 $65.16 55,047
2020-08-13 $66.21 $66.76 $66.21 $66.42 $65.53 39,879
2020-08-12 $65.98 $66.38 $65.98 $66.25 $65.36 48,002
2020-08-11 $66.33 $66.33 $65.23 $65.38 $64.50 30,875
2020-08-10 $66.23 $66.37 $65.81 $65.88 $65.00 132,535
2020-08-07 $65.59 $66.26 $65.59 $66.21 $65.32 52,451
2020-08-06 $66.12 $66.16 $65.49 $65.84 $64.96 28,629
2020-08-05 $65.72 $66.09 $65.52 $66.04 $65.15 26,904
2020-08-04 $65.20 $65.45 $64.99 $65.33 $64.45 52,437
2020-08-03 $64.50 $65.22 $64.41 $65.12 $64.25 43,008
2020-07-31 $64.38 $64.45 $63.27 $64.27 $63.41 68,267
2020-07-30 $63.36 $64.55 $63.36 $64.40 $63.54 35,224
2020-07-29 $63.05 $64.17 $63.05 $63.98 $63.12 55,769
2020-07-28 $63.52 $63.52 $62.65 $62.65 $61.81 349,478
2020-07-27 $62.61 $63.44 $62.61 $63.43 $62.58 24,422
2020-07-24 $62.61 $62.89 $62.16 $62.50 $61.66 190,246
2020-07-23 $63.11 $64.04 $62.61 $62.87 $62.03 40,013
2020-07-22 $62.58 $63.11 $62.58 $63.11 $62.26 116,106
2020-07-21 $62.54 $62.97 $62.36 $62.50 $61.66 91,657
2020-07-20 $62.27 $62.38 $61.98 $62.28 $61.44 45,409
2020-07-17 $61.68 $62.30 $61.50 $62.20 $61.36 77,204
2020-07-16 $61.13 $61.53 $61.06 $61.43 $60.61 59,911
2020-07-15 $61.24 $61.70 $60.95 $61.60 $60.77 67,877
2020-07-14 $58.89 $60.37 $58.73 $60.34 $59.53 53,054
2020-07-13 $60.31 $61.00 $59.07 $59.07 $58.28 82,978
2020-07-10 $59.50 $60.00 $59.22 $59.98 $59.17 69,866
2020-07-09 $60.33 $60.33 $58.81 $59.69 $58.89 81,800
2020-07-08 $59.53 $60.05 $59.43 $59.98 $59.17 74,928
2020-07-07 $59.76 $60.25 $59.39 $59.41 $58.61 52,176
2020-07-06 $60.53 $60.53 $59.92 $60.09 $59.28 88,264
2020-07-02 $60.33 $60.38 $59.54 $59.61 $58.81 29,476
2020-07-01 $59.49 $59.89 $59.17 $59.51 $58.71 44,680
2020-06-30 $58.50 $59.45 $58.47 $59.31 $58.51 47,654
2020-06-29 $57.87 $58.52 $57.40 $58.46 $57.67 85,861
2020-06-26 $57.93 $58.26 $57.39 $57.61 $56.84 61,109
2020-06-25 $57.52 $58.03 $56.81 $58.03 $57.25 33,664
2020-06-24 $58.71 $58.71 $56.91 $57.52 $56.75 133,866
2020-06-23 $60.08 $60.08 $59.12 $59.23 $58.43 41,478
2020-06-22 $58.98 $59.36 $58.17 $59.30 $58.50 33,190
2020-06-19 $60.15 $60.18 $58.85 $59.07 $58.19 33,241
2020-06-18 $59.14 $59.71 $59.14 $59.30 $58.41 211,833
2020-06-17 $60.08 $60.20 $59.48 $59.60 $58.71 176,337
2020-06-16 $60.74 $60.86 $59.59 $59.88 $58.98 236,343
2020-06-15 $56.37 $59.22 $56.37 $58.95 $58.07 76,498
2020-06-12 $59.08 $59.14 $56.72 $57.97 $57.10 48,371
2020-06-11 $59.56 $59.56 $57.28 $57.45 $56.59 98,442
2020-06-10 $61.42 $61.51 $60.51 $61.04 $60.13 269,560
2020-06-09 $61.18 $61.78 $61.03 $61.31 $60.39 111,046
2020-06-08 $62.08 $62.08 $61.74 $61.96 $61.03 51,242
2020-06-05 $62.27 $62.53 $61.57 $61.72 $60.80 148,711
2020-06-04 $61.22 $61.32 $60.23 $60.72 $59.81 114,369
2020-06-03 $61.38 $61.70 $61.14 $61.54 $60.62 95,216
2020-06-02 $60.30 $60.57 $59.81 $60.53 $59.62 97,795
2020-06-01 $60.06 $60.38 $59.59 $60.02 $59.12 133,557
2020-05-29 $59.38 $59.79 $58.79 $59.70 $58.81 98,528
2020-05-28 $60.08 $60.31 $59.34 $59.52 $58.63 102,725
2020-05-27 $59.12 $59.52 $57.84 $59.49 $58.60 413,294
2020-05-26 $58.20 $59.14 $58.20 $58.42 $57.55 55,452
2020-05-22 $57.26 $57.50 $56.95 $57.50 $56.64 35,246
2020-05-21 $57.22 $57.45 $56.70 $57.26 $56.40 46,144
2020-05-20 $57.07 $57.52 $56.98 $57.14 $56.28 80,378
2020-05-19 $56.66 $57.21 $56.31 $56.35 $55.51 137,595
2020-05-18 $55.78 $57.03 $55.78 $56.67 $55.82 97,765
2020-05-15 $53.40 $54.30 $52.95 $54.21 $53.40 49,860
2020-05-14 $52.39 $53.69 $51.76 $53.63 $52.83 102,211
2020-05-13 $54.37 $54.37 $52.61 $53.18 $52.38 101,174
2020-05-12 $56.27 $56.36 $54.33 $54.42 $53.61 91,041
2020-05-11 $55.24 $56.51 $55.23 $56.18 $55.34 329,099
2020-05-08 $55.06 $55.92 $55.06 $55.82 $54.98 70,220
2020-05-07 $54.39 $54.79 $54.29 $54.39 $53.58 99,964
2020-05-06 $54.24 $54.59 $53.75 $53.92 $53.11 181,242
2020-05-05 $53.55 $54.41 $53.55 $53.88 $53.07 138,089
2020-05-04 $52.10 $52.90 $51.96 $52.87 $52.08 141,419
2020-05-01 $52.88 $53.06 $52.11 $52.61 $51.82 110,352
2020-04-30 $54.74 $54.74 $54.09 $54.10 $53.29 92,824
2020-04-29 $55.29 $55.84 $54.71 $55.59 $54.76 262,648
2020-04-28 $54.88 $55.03 $53.66 $53.79 $52.98 144,753
2020-04-27 $52.56 $54.09 $52.56 $53.80 $52.99 240,020
2020-04-24 $51.83 $52.53 $51.49 $52.29 $51.51 66,347
2020-04-23 $51.84 $52.33 $51.58 $51.72 $50.95 86,239
2020-04-22 $51.10 $51.72 $50.79 $51.42 $50.65 104,365
2020-04-21 $51.29 $51.29 $49.97 $50.27 $49.52 112,364
2020-04-20 $52.38 $52.86 $51.77 $52.04 $51.26 168,987
2020-04-17 $53.15 $53.31 $52.51 $53.04 $52.25 88,635
2020-04-16 $51.60 $52.02 $51.10 $51.91 $51.13 349,792
2020-04-15 $51.60 $52.21 $51.44 $51.57 $50.80 60,447
2020-04-14 $52.79 $53.35 $52.55 $53.26 $52.46 95,047
2020-04-13 $53.07 $53.07 $51.28 $51.60 $50.83 101,600
2020-04-09 $52.48 $53.61 $52.47 $53.19 $52.39 139,282
2020-04-08 $50.17 $51.81 $49.88 $51.64 $50.87 86,797
2020-04-07 $50.70 $51.68 $49.67 $49.67 $48.93 82,089
2020-04-06 $47.71 $49.62 $47.71 $49.41 $48.67 93,130
2020-04-03 $46.82 $47.29 $45.48 $45.90 $45.21 259,412
2020-04-02 $46.00 $47.85 $45.88 $47.12 $46.41 157,938
2020-04-01 $47.16 $47.59 $45.95 $46.35 $45.66 137,230
2020-03-31 $49.85 $49.85 $48.50 $49.10 $48.36 97,160
2020-03-30 $48.21 $49.85 $48.13 $49.81 $49.06 100,115
2020-03-27 $47.54 $49.57 $47.34 $48.30 $47.58 352,351
2020-03-26 $46.20 $49.23 $46.20 $49.18 $48.44 317,674
2020-03-25 $45.83 $48.01 $44.74 $46.28 $45.59 217,040
2020-03-24 $43.25 $45.36 $43.15 $45.36 $44.68 162,977
2020-03-23 $41.91 $41.91 $39.36 $41.08 $40.46 236,084
2020-03-20 $44.36 $45.21 $42.09 $42.27 $41.45 159,569
2020-03-19 $41.99 $45.04 $41.00 $44.14 $43.28 348,155
2020-03-18 $43.54 $45.30 $40.91 $42.02 $41.20 244,330
2020-03-17 $44.98 $47.04 $43.75 $46.57 $45.67 235,749
2020-03-16 $46.20 $47.93 $43.40 $44.18 $43.32 307,437
2020-03-13 $50.17 $51.33 $47.11 $51.33 $50.33 194,874
2020-03-12 $48.71 $49.99 $43.20 $47.79 $46.86 654,606
2020-03-11 $54.53 $54.79 $52.00 $52.53 $51.51 268,959
2020-03-10 $55.42 $55.91 $53.27 $55.91 $54.83 133,890
2020-03-09 $55.00 $55.73 $53.03 $54.15 $53.10 154,380
2020-03-06 $57.72 $58.58 $56.92 $58.42 $57.29 152,519
2020-03-05 $59.50 $59.91 $58.60 $59.21 $58.06 69,585
2020-03-04 $59.36 $60.73 $59.09 $60.72 $59.54 117,145
2020-03-03 $59.27 $60.11 $57.76 $58.31 $57.18 285,784
2020-03-02 $57.28 $59.10 $56.65 $59.05 $57.90 507,117
2020-02-28 $56.80 $57.49 $55.43 $57.02 $55.91 510,319
2020-02-27 $59.70 $60.47 $58.42 $58.42 $57.29 181,275
2020-02-26 $61.12 $61.92 $60.48 $60.61 $59.43 92,964
2020-02-25 $63.40 $63.40 $61.01 $61.04 $59.86 167,259
2020-02-24 $63.06 $63.34 $62.50 $62.99 $61.77 138,415
2020-02-21 $64.89 $64.89 $64.18 $64.32 $63.07 51,598
2020-02-20 $65.12 $65.12 $64.27 $64.82 $63.56 42,211
2020-02-19 $65.17 $65.52 $65.17 $65.22 $63.95 38,389
2020-02-18 $65.09 $65.23 $64.89 $65.14 $63.88 47,984
2020-02-14 $65.08 $65.12 $64.90 $65.10 $63.84 65,112
2020-02-13 $63.96 $65.05 $63.96 $64.90 $63.64 100,180
2020-02-12 $64.32 $64.34 $63.89 $64.23 $62.98 88,419
2020-02-11 $64.25 $64.39 $64.04 $64.19 $62.94 43,185
2020-02-10 $63.43 $63.98 $63.38 $63.98 $62.74 105,769
2020-02-07 $63.55 $63.67 $63.30 $63.42 $62.19 33,097
2020-02-06 $63.61 $63.84 $63.54 $63.75 $62.51 50,332
2020-02-05 $64.21 $64.21 $63.41 $63.53 $62.30 78,120
2020-02-04 $63.83 $63.95 $63.55 $63.55 $62.32 175,920
2020-02-03 $63.03 $63.41 $62.98 $63.06 $61.84 99,587
2020-01-31 $63.53 $63.56 $62.40 $62.54 $61.33 93,534
2020-01-30 $63.28 $63.50 $62.89 $63.50 $62.27 56,634
2020-01-29 $63.75 $63.75 $63.25 $63.25 $62.02 112,593
2020-01-28 $63.20 $63.49 $62.89 $63.37 $62.14 112,580
2020-01-27 $62.35 $63.03 $62.13 $62.80 $61.58 93,703
2020-01-24 $63.79 $63.82 $62.94 $63.16 $61.93 99,132
2020-01-23 $63.30 $63.66 $63.01 $63.46 $62.23 60,427
2020-01-22 $63.80 $64.05 $63.35 $63.44 $62.21 66,981
2020-01-21 $63.43 $63.58 $63.18 $63.55 $62.32 63,039
2020-01-17 $63.75 $63.75 $63.38 $63.46 $62.23 107,413
2020-01-16 $63.37 $63.53 $63.29 $63.53 $62.30 69,928
2020-01-15 $62.47 $63.15 $62.47 $62.92 $61.70 62,429
2020-01-14 $62.42 $62.65 $62.30 $62.47 $61.26 46,399
2020-01-13 $61.96 $62.61 $61.93 $62.57 $61.36 78,299
2020-01-10 $61.76 $61.99 $61.67 $61.93 $60.73 82,538
2020-01-09 $61.49 $61.82 $61.40 $61.67 $60.47 97,977
2020-01-08 $61.22 $61.50 $61.20 $61.22 $60.03 174,557
2020-01-07 $61.20 $61.37 $61.08 $61.15 $59.96 49,700
2020-01-06 $60.94 $61.46 $60.92 $61.39 $60.20 147,990
2020-01-03 $60.47 $61.40 $60.47 $61.28 $60.09 123,457
2020-01-02 $61.27 $61.47 $60.64 $61.27 $60.08 205,836
2019-12-31 $61.14 $61.35 $61.10 $61.14 $59.95 36,790
2019-12-30 $61.30 $61.30 $60.75 $61.13 $59.94 47,681
2019-12-27 $61.45 $61.45 $61.06 $61.22 $60.03 30,829
2019-12-26 $60.90 $61.21 $60.90 $61.17 $59.98 42,177
2019-12-24 $60.91 $61.00 $60.77 $60.92 $59.74 28,161
2019-12-23 $61.48 $61.48 $60.85 $60.92 $59.74 98,704
2019-12-20 $60.77 $61.31 $60.77 $61.25 $59.89 51,908
2019-12-19 $60.26 $60.74 $60.25 $60.68 $59.34 51,479
2019-12-18 $60.55 $60.55 $60.14 $60.20 $58.87 56,166
2019-12-17 $60.68 $60.68 $60.31 $60.38 $59.04 65,353
2019-12-16 $60.54 $60.60 $60.30 $60.46 $59.12 75,848
2019-12-13 $60.50 $60.50 $60.00 $60.14 $58.81 57,518
2019-12-12 $60.24 $60.58 $60.08 $60.34 $59.00 36,244
2019-12-11 $60.27 $60.27 $60.01 $60.25 $58.92 82,796
2019-12-10 $60.15 $60.31 $60.03 $60.14 $58.81 109,654
2019-12-09 $60.60 $60.60 $60.31 $60.31 $58.97 46,386
2019-12-06 $60.81 $60.91 $60.61 $60.66 $59.32 45,667
2019-12-05 $60.63 $60.63 $60.15 $60.31 $58.97 46,759
2019-12-04 $60.10 $60.41 $60.10 $60.32 $58.98 38,217
2019-12-03 $59.53 $59.90 $59.43 $59.90 $58.57 70,289
2019-12-02 $60.54 $60.54 $59.72 $59.89 $58.56 62,745
2019-11-29 $60.72 $60.90 $60.30 $60.30 $58.96 19,083
2019-11-27 $60.52 $60.93 $60.52 $60.92 $59.57 60,824
2019-11-26 $60.16 $60.52 $60.09 $60.47 $59.13 43,158
2019-11-25 $59.79 $60.21 $59.70 $60.04 $58.71 26,559
2019-11-22 $59.63 $59.65 $59.15 $59.50 $58.18 39,042
2019-11-21 $60.18 $60.18 $59.41 $59.45 $58.13 43,944
2019-11-20 $60.05 $60.37 $59.69 $60.06 $58.73 43,525
2019-11-19 $59.78 $60.13 $59.73 $60.02 $58.69 45,075
2019-11-18 $59.54 $59.72 $59.43 $59.63 $58.31 85,306
2019-11-15 $59.48 $59.48 $59.29 $59.43 $58.11 40,333
2019-11-14 $59.00 $59.23 $58.98 $59.22 $57.91 35,367
2019-11-13 $58.67 $59.13 $58.67 $59.05 $57.74 29,192
2019-11-12 $58.96 $59.08 $58.76 $58.88 $57.58 47,437
2019-11-11 $58.38 $58.82 $58.38 $58.77 $57.47 212,074
2019-11-08 $58.38 $58.67 $58.38 $58.64 $57.34 119,563
2019-11-07 $58.88 $58.98 $58.35 $58.41 $57.12 60,016
2019-11-06 $58.58 $58.76 $58.46 $58.68 $57.38 83,340
2019-11-05 $58.82 $59.00 $58.54 $58.59 $57.29 64,545
2019-11-04 $59.29 $59.29 $59.29 $59.29 $57.98 84,575
2019-11-01 $59.25 $59.44 $59.17 $59.29 $57.98 134,894
2019-10-31 $59.44 $59.44 $58.87 $59.15 $57.84 30,242
2019-10-30 $59.16 $59.17 $58.76 $59.13 $57.82 40,005
2019-10-29 $58.62 $59.22 $58.62 $59.01 $57.70 71,922
2019-10-28 $58.55 $58.96 $58.55 $58.63 $57.33 110,066
2019-10-25 $58.24 $58.44 $58.12 $58.32 $57.03 63,154
2019-10-24 $58.23 $58.39 $58.01 $58.24 $56.95 67,268
2019-10-23 $58.19 $58.23 $57.91 $58.12 $56.83 38,285
2019-10-22 $58.68 $58.68 $58.03 $58.03 $56.74 52,218
2019-10-21 $58.67 $58.74 $58.46 $58.46 $57.17 50,732
2019-10-18 $58.40 $58.68 $58.18 $58.45 $57.16 51,494
2019-10-17 $58.37 $58.67 $58.12 $58.61 $57.31 45,643
2019-10-16 $58.03 $58.03 $57.71 $57.99 $56.71 100,494
2019-10-15 $58.12 $58.30 $58.02 $58.08 $56.79 117,555
2019-10-14 $58.24 $58.24 $57.91 $57.96 $56.68 55,870
2019-10-11 $58.37 $58.68 $58.16 $58.26 $56.97 50,708
2019-10-10 $57.70 $57.97 $57.61 $57.71 $56.43 68,273
2019-10-09 $57.61 $57.77 $57.34 $57.68 $56.40 222,961
2019-10-08 $57.71 $57.73 $57.15 $57.16 $55.89 29,599
2019-10-07 $58.08 $58.34 $57.94 $58.10 $56.81 136,382
2019-10-04 $57.55 $58.29 $57.55 $58.29 $57.00 47,070
2019-10-03 $56.95 $57.47 $56.64 $57.46 $56.19 78,501
2019-10-02 $57.22 $57.22 $56.75 $57.04 $55.78 54,545
2019-10-01 $58.44 $58.46 $57.48 $57.48 $56.21 217,958
2019-09-30 $57.87 $58.38 $57.83 $58.27 $56.98 41,028
2019-09-27 $58.69 $58.69 $57.56 $57.86 $56.58 48,537
2019-09-26 $58.70 $58.72 $58.31 $58.52 $57.22 31,807
2019-09-25 $58.57 $58.87 $58.24 $58.78 $57.48 45,234
2019-09-24 $59.05 $59.23 $58.41 $58.52 $57.22 66,362
2019-09-23 $58.70 $59.06 $58.56 $58.91 $57.61 69,213
2019-09-20 $58.87 $59.20 $58.70 $58.86 $57.38 40,438
2019-09-19 $59.02 $59.12 $58.80 $58.82 $57.34 89,337
2019-09-18 $58.93 $58.96 $58.24 $58.81 $57.33 81,197
2019-09-17 $58.56 $58.92 $58.50 $58.87 $57.39 148,752
2019-09-16 $58.36 $58.78 $58.36 $58.63 $57.16 310,825
2019-09-13 $59.00 $59.06 $58.50 $58.64 $57.17 32,254
2019-09-12 $59.01 $59.11 $58.74 $58.79 $57.31 44,464
2019-09-11 $58.10 $58.68 $57.98 $58.68 $57.21 45,215
2019-09-10 $57.98 $57.98 $57.36 $57.96 $56.50 147,146
2019-09-09 $59.00 $59.00 $58.12 $58.27 $56.81 66,223
2019-09-06 $58.84 $59.13 $58.83 $58.87 $57.39 159,841
2019-09-05 $58.76 $58.99 $58.60 $58.83 $57.35 87,525
2019-09-04 $58.34 $58.43 $58.16 $58.36 $56.89 58,838
2019-09-03 $57.93 $58.15 $57.67 $57.99 $56.53 746,031
2019-08-30 $58.46 $58.59 $57.99 $58.31 $56.84 198,646
2019-08-29 $58.20 $58.40 $58.09 $58.31 $56.84 80,441
2019-08-28 $57.25 $57.88 $57.25 $57.73 $56.28 39,201
2019-08-27 $58.13 $58.13 $57.40 $57.46 $56.02 89,573
2019-08-26 $57.67 $57.79 $57.34 $57.75 $56.30 81,854
2019-08-23 $58.27 $58.43 $57.13 $57.34 $55.90 35,774
2019-08-22 $58.56 $58.62 $58.08 $58.55 $57.08 52,705
2019-08-21 $58.58 $58.58 $58.28 $58.46 $56.99 56,079
2019-08-20 $58.49 $58.49 $58.11 $58.16 $56.70 41,385
2019-08-19 $58.80 $58.80 $58.48 $58.56 $57.09 58,279
2019-08-16 $57.55 $58.30 $57.55 $58.26 $56.79 44,570
2019-08-15 $57.16 $57.35 $56.88 $57.20 $55.76 54,217
2019-08-14 $57.63 $57.63 $56.97 $57.08 $55.65 60,493
2019-08-13 $57.55 $58.69 $57.55 $58.34 $56.87 80,765
2019-08-12 $58.30 $58.30 $57.65 $57.78 $56.33 107,195
2019-08-09 $58.95 $59.04 $58.45 $58.67 $57.20 41,785
2019-08-08 $58.26 $59.17 $58.11 $59.17 $57.68 133,664
2019-08-07 $57.17 $58.15 $56.90 $57.98 $56.52 61,064
2019-08-06 $57.15 $57.68 $56.93 $57.67 $56.22 234,824
2019-08-05 $57.51 $57.67 $56.19 $56.76 $55.33 122,691
2019-08-02 $58.81 $58.81 $58.01 $58.33 $56.86 78,371
2019-08-01 $59.52 $59.81 $58.68 $58.84 $57.36 146,263
2019-07-31 $59.89 $60.14 $59.08 $59.32 $57.83 70,848
2019-07-30 $59.80 $59.93 $59.65 $59.88 $58.38 43,663
2019-07-29 $60.26 $60.33 $59.76 $59.89 $58.38 43,901
2019-07-26 $60.07 $60.28 $59.85 $60.28 $58.77 114,265
2019-07-25 $60.13 $60.13 $59.69 $59.70 $58.20 104,910
2019-07-24 $59.52 $60.16 $59.52 $60.13 $58.62 98,213
2019-07-23 $59.46 $59.60 $59.10 $59.60 $58.10 52,561
2019-07-22 $59.56 $59.56 $59.21 $59.21 $57.72 78,233
2019-07-19 $59.91 $59.95 $59.21 $59.24 $57.75 48,166
2019-07-18 $59.59 $59.84 $59.37 $59.77 $58.27 57,581
2019-07-17 $59.67 $59.80 $59.54 $59.55 $58.05 123,499
2019-07-16 $59.84 $59.86 $59.60 $59.65 $58.15 81,471
2019-07-15 $60.33 $60.33 $59.78 $59.84 $58.34 50,794
2019-07-12 $59.91 $60.22 $59.77 $60.09 $58.58 62,679
2019-07-11 $60.15 $60.15 $59.54 $59.87 $58.37 89,054
2019-07-10 $60.13 $60.31 $59.84 $59.96 $58.45 55,084
2019-07-09 $59.78 $59.85 $59.54 $59.82 $58.32 62,857
2019-07-08 $59.92 $60.01 $59.69 $59.86 $58.36 53,849
2019-07-05 $59.77 $60.13 $59.44 $60.09 $58.58 407,970
2019-07-03 $59.45 $60.09 $59.45 $60.08 $58.57 80,531
2019-07-02 $59.00 $59.47 $59.00 $59.35 $57.86 142,748
2019-07-01 $59.42 $59.48 $58.69 $58.98 $57.50 334,898
2019-06-28 $58.28 $58.87 $58.28 $58.82 $57.34 45,588
2019-06-27 $57.72 $58.32 $57.72 $58.27 $56.81 103,169
2019-06-26 $58.54 $58.54 $57.61 $57.64 $56.19 190,469
2019-06-25 $58.57 $58.89 $58.26 $58.28 $56.82 98,553
2019-06-24 $59.41 $59.44 $58.62 $58.90 $57.42 78,773
2019-06-21 $60.10 $60.10 $59.43 $59.49 $57.98 113,321
2019-06-20 $60.35 $60.71 $59.71 $60.15 $58.63 90,443
2019-06-19 $59.50 $59.80 $59.08 $59.75 $58.24 111,997
2019-06-18 $59.13 $59.73 $59.13 $59.40 $57.89 111,796
2019-06-17 $58.75 $59.12 $58.67 $58.68 $57.19 133,904
2019-06-14 $58.89 $58.89 $58.33 $58.61 $57.12 103,132
2019-06-13 $58.88 $58.95 $58.57 $58.91 $57.42 94,780
2019-06-12 $58.30 $58.64 $58.09 $58.60 $57.11 127,234
2019-06-11 $59.32 $59.34 $58.01 $58.34 $56.86 172,884
2019-06-10 $58.78 $59.50 $58.78 $58.86 $57.37 877,353
2019-06-07 $57.85 $58.39 $57.82 $58.27 $56.79 133,452
2019-06-06 $57.33 $57.62 $56.92 $57.49 $56.03 109,756
2019-06-05 $56.78 $57.21 $56.37 $57.21 $55.76 79,989
2019-06-04 $55.19 $56.37 $55.11 $56.33 $54.90 453,493
2019-06-03 $55.65 $55.83 $54.28 $54.60 $53.22 1,049,857
2019-05-31 $55.44 $56.02 $55.25 $55.75 $54.34 206,461
2019-05-30 $55.86 $56.34 $55.85 $56.24 $54.81 77,676
2019-05-29 $56.07 $56.17 $55.48 $55.76 $54.35 116,646
2019-05-28 $56.80 $57.36 $56.38 $56.49 $55.06 84,515
2019-05-24 $56.48 $56.85 $56.32 $56.58 $55.15 65,562
2019-05-23 $56.81 $56.81 $55.89 $56.23 $54.80 117,737
2019-05-22 $57.30 $57.80 $57.30 $57.48 $56.02 33,375
2019-05-21 $57.18 $57.70 $57.18 $57.56 $56.10 60,818
2019-05-20 $56.86 $57.17 $56.42 $56.81 $55.37 76,006
2019-05-17 $57.50 $58.09 $57.25 $57.35 $55.90 59,816
2019-05-16 $57.33 $58.22 $57.27 $57.91 $56.44 186,933
2019-05-15 $56.19 $57.22 $56.04 $57.10 $55.65 173,112
2019-05-14 $55.89 $56.86 $55.84 $56.57 $55.14 116,956
2019-05-13 $56.46 $56.61 $55.43 $55.59 $54.18 234,817
2019-05-10 $57.56 $57.98 $56.60 $57.81 $56.34 96,886
2019-05-09 $57.45 $58.05 $56.81 $57.96 $56.49 157,037
2019-05-08 $57.77 $58.26 $57.50 $58.01 $56.54 115,760
2019-05-07 $58.69 $58.78 $57.34 $57.84 $56.37 102,645
2019-05-06 $57.85 $59.25 $57.53 $59.21 $57.71 97,428
2019-05-03 $58.67 $59.08 $58.51 $59.00 $57.50 179,801
2019-05-02 $58.22 $58.81 $57.93 $58.57 $57.09 234,675
2019-05-01 $59.20 $59.49 $58.48 $58.49 $57.01 546,010
2019-04-30 $58.96 $59.16 $58.50 $59.10 $57.60 87,275
2019-04-29 $59.12 $59.48 $58.93 $58.96 $57.47 62,289
2019-04-26 $58.68 $59.11 $58.37 $59.10 $57.60 73,690
2019-04-25 $59.01 $59.01 $58.11 $58.64 $57.15 188,839
2019-04-24 $59.00 $59.24 $58.90 $58.95 $57.46 91,676
2019-04-23 $58.35 $58.92 $58.27 $58.90 $57.41 98,701
2019-04-22 $57.66 $58.13 $57.58 $58.13 $56.66 136,773
2019-04-18 $57.73 $57.81 $57.04 $57.75 $56.29 116,780
2019-04-17 $58.80 $58.80 $57.60 $57.73 $56.27 120,692
2019-04-16 $58.95 $59.05 $58.38 $58.62 $57.13 134,247
2019-04-15 $58.64 $58.78 $58.37 $58.69 $57.20 147,401
2019-04-12 $58.62 $58.70 $58.37 $58.61 $57.12 99,245
2019-04-11 $58.25 $58.37 $57.98 $58.34 $56.86 133,362
2019-04-10 $57.70 $58.19 $57.70 $58.15 $56.68 84,131
2019-04-09 $57.73 $57.85 $57.45 $57.62 $56.16 84,302
2019-04-08 $57.52 $57.86 $57.11 $57.86 $56.39 72,452
2019-04-05 $57.51 $57.87 $57.42 $57.70 $56.24 106,456
2019-04-04 $58.04 $58.04 $56.69 $57.25 $55.80 210,016
2019-04-03 $57.86 $58.12 $57.68 $57.91 $56.44 146,920
2019-04-02 $57.23 $57.44 $57.00 $57.42 $55.96 200,001
2019-04-01 $56.67 $57.41 $56.67 $57.20 $55.75 220,503
2019-03-29 $56.35 $56.63 $56.20 $56.57 $55.14 82,541
2019-03-28 $55.64 $56.20 $55.55 $56.01 $54.59 54,519
2019-03-27 $56.04 $56.04 $54.82 $55.40 $54.00 80,949
2019-03-26 $55.99 $56.25 $55.56 $55.94 $54.52 61,511
2019-03-25 $55.30 $55.70 $55.00 $55.51 $54.10 111,315
2019-03-22 $56.93 $56.93 $55.45 $55.48 $54.07 316,987
2019-03-21 $56.06 $57.30 $56.06 $57.20 $55.75 149,175
2019-03-20 $56.27 $56.58 $55.64 $56.12 $54.70 169,994
2019-03-19 $56.42 $56.57 $56.15 $56.30 $54.87 253,121
2019-03-18 $56.10 $56.49 $55.78 $56.24 $54.81 187,099
2019-03-15 $55.84 $56.23 $55.83 $55.94 $54.52 116,061
2019-03-14 $55.75 $55.82 $55.46 $55.71 $54.30 68,483
2019-03-13 $55.63 $56.06 $55.53 $55.72 $54.31 222,752
2019-03-12 $55.17 $55.49 $54.83 $55.34 $53.94 103,222
2019-03-11 $54.17 $54.99 $54.17 $54.99 $53.60 137,179
2019-03-08 $53.54 $53.99 $53.16 $53.99 $52.62 106,915
2019-03-07 $54.38 $54.46 $53.83 $54.06 $52.69 110,952
2019-03-06 $54.98 $55.20 $54.24 $54.39 $53.01 122,822
2019-03-05 $55.02 $55.12 $54.71 $54.98 $53.59 77,899
2019-03-04 $56.25 $56.25 $54.39 $55.05 $53.65 498,133
2019-03-01 $56.12 $56.12 $55.44 $55.91 $54.49 711,552
2019-02-28 $55.74 $55.90 $55.32 $55.63 $54.22 130,726
2019-02-27 $55.32 $55.86 $55.31 $55.82 $54.41 64,777
2019-02-26 $55.37 $55.60 $55.19 $55.35 $53.95 110,044
2019-02-25 $55.87 $55.96 $55.51 $55.61 $54.20 333,470
2019-02-22 $54.77 $55.46 $54.77 $55.46 $54.05 94,651
2019-02-21 $54.57 $54.67 $54.33 $54.54 $53.16 191,443
2019-02-20 $54.78 $54.81 $54.21 $54.59 $53.21 245,525
2019-02-19 $54.60 $54.80 $54.54 $54.64 $53.26 67,460
2019-02-15 $54.58 $54.77 $54.44 $54.71 $53.32 153,969
2019-02-14 $53.76 $54.46 $53.65 $54.25 $52.87 162,491
2019-02-13 $54.11 $54.39 $53.76 $54.01 $52.64 136,917
2019-02-12 $53.53 $53.98 $53.53 $53.96 $52.59 156,999
2019-02-11 $53.10 $53.30 $52.86 $53.11 $51.76 159,799
2019-02-08 $51.96 $52.85 $51.96 $52.85 $51.51 80,177
2019-02-07 $52.26 $52.50 $51.79 $52.35 $51.02 95,730
2019-02-06 $52.69 $52.94 $52.18 $52.53 $51.20 205,472
2019-02-05 $52.39 $52.77 $52.38 $52.59 $51.26 268,849
2019-02-04 $51.94 $52.29 $51.77 $52.28 $50.95 266,123
2019-02-01 $51.25 $51.74 $51.19 $51.69 $50.38 352,597
2019-01-31 $50.68 $51.46 $50.68 $51.20 $49.90 94,727
2019-01-30 $50.23 $50.60 $49.70 $50.52 $49.24 51,864
2019-01-29 $50.14 $50.14 $49.49 $49.72 $48.46 77,374
2019-01-28 $50.17 $50.39 $49.79 $50.20 $48.93 92,668
2019-01-25 $50.09 $50.69 $49.99 $50.59 $49.31 81,355
2019-01-24 $49.27 $49.73 $49.27 $49.73 $48.47 158,405
2019-01-23 $49.30 $49.78 $48.74 $49.14 $47.89 64,139
2019-01-22 $49.75 $49.87 $48.82 $49.10 $47.86 55,144
2019-01-18 $49.49 $50.03 $49.28 $49.92 $48.65 102,556
2019-01-17 $48.24 $49.29 $47.97 $48.97 $47.73 74,458
2019-01-16 $48.55 $48.77 $48.34 $48.43 $47.20 121,811
2019-01-15 $47.73 $48.51 $47.73 $48.40 $47.17 54,670
2019-01-14 $47.74 $47.87 $47.61 $47.64 $46.43 42,774
2019-01-11 $48.15 $48.25 $47.90 $48.16 $46.94 32,272
2019-01-10 $47.71 $48.28 $47.50 $48.28 $47.06 60,855
2019-01-09 $47.65 $48.19 $47.62 $47.97 $46.75 77,763
2019-01-08 $47.11 $47.37 $46.52 $47.36 $46.16 52,688
2019-01-07 $45.61 $46.78 $45.61 $46.56 $45.38 69,756
2019-01-04 $44.28 $45.60 $44.28 $45.37 $44.22 57,541
2019-01-03 $44.45 $44.45 $43.56 $43.61 $42.50 36,846
2019-01-02 $44.56 $45.15 $44.11 $44.88 $43.75 124,933
2018-12-31 $45.03 $45.27 $44.70 $44.97 $43.83 70,953
2018-12-28 $44.92 $45.27 $44.17 $44.62 $43.49 309,491
2018-12-27 $43.40 $44.62 $42.97 $44.62 $43.49 209,578
2018-12-26 $41.86 $44.02 $41.83 $44.00 $42.88 181,319
2018-12-24 $41.77 $42.27 $41.22 $41.61 $40.56 118,209
2018-12-21 $43.65 $43.72 $42.12 $42.22 $41.10 119,144
2018-12-20 $44.28 $44.48 $42.67 $43.37 $42.21 194,698
2018-12-19 $45.14 $45.96 $44.10 $44.51 $43.32 96,251
2018-12-18 $45.38 $45.66 $44.86 $45.14 $43.94 21,622
2018-12-17 $46.20 $46.25 $44.83 $44.92 $43.72 95,934
2018-12-14 $46.79 $47.14 $46.37 $46.50 $45.26 51,639
2018-12-13 $47.95 $48.21 $47.12 $47.29 $46.03 35,600
2018-12-12 $47.78 $48.35 $47.69 $47.81 $46.54 45,532
2018-12-11 $47.84 $47.89 $46.81 $47.08 $45.83 41,642
2018-12-10 $46.46 $47.29 $46.16 $47.11 $45.86 134,701
2018-12-07 $48.20 $48.58 $46.43 $46.65 $45.41 70,662
2018-12-06 $47.03 $48.52 $46.97 $48.47 $47.18 55,815
2018-12-04 $50.16 $50.16 $48.03 $48.11 $46.83 64,699
2018-12-03 $50.36 $50.55 $49.55 $50.09 $48.76 105,844
2018-11-30 $48.78 $49.27 $48.77 $49.18 $47.87 61,182
2018-11-29 $48.60 $49.06 $48.22 $48.77 $47.47 198,600
2018-11-28 $47.27 $48.76 $47.27 $48.76 $47.46 62,031
2018-11-27 $47.02 $47.18 $46.71 $46.92 $45.67 28,618
2018-11-26 $46.99 $47.36 $46.73 $47.29 $46.03 20,376
2018-11-23 $45.77 $46.53 $45.77 $46.50 $45.27 6,879
2018-11-21 $45.85 $46.42 $45.73 $46.19 $44.96 46,489
2018-11-20 $44.91 $45.97 $44.28 $45.38 $44.17 191,137
2018-11-19 $47.85 $47.85 $45.83 $45.92 $44.70 33,987
2018-11-16 $47.67 $48.15 $47.55 $48.01 $46.73 29,434
2018-11-15 $46.87 $48.05 $46.65 $47.97 $46.69 23,495
2018-11-14 $47.96 $48.08 $46.96 $47.10 $45.85 56,524
2018-11-13 $47.37 $47.99 $47.28 $47.49 $46.23 33,453
2018-11-12 $48.61 $48.72 $46.97 $47.28 $46.02 51,564
2018-11-09 $49.31 $49.31 $48.19 $48.77 $47.47 61,882
2018-11-08 $49.45 $49.71 $49.22 $49.48 $48.16 83,413
2018-11-07 $48.81 $49.59 $48.64 $49.59 $48.27 147,541
2018-11-06 $48.16 $48.60 $47.92 $48.31 $47.02 25,595
2018-11-05 $48.47 $48.47 $47.70 $48.14 $46.86 81,610
2018-11-02 $48.94 $49.29 $48.08 $48.47 $47.18 74,542
2018-11-01 $47.84 $48.85 $47.49 $48.79 $47.49 60,195
2018-10-31 $47.14 $48.23 $47.14 $47.61 $46.34 52,231
2018-10-30 $45.37 $46.54 $45.33 $46.52 $45.28 413,454
2018-10-29 $46.69 $47.05 $44.97 $45.53 $44.32 41,709
2018-10-26 $45.79 $46.61 $45.11 $45.93 $44.71 63,775
2018-10-25 $46.14 $47.12 $45.94 $46.86 $45.61 129,083
2018-10-24 $48.25 $48.45 $45.94 $46.00 $44.77 394,321
2018-10-23 $47.69 $48.46 $47.14 $48.25 $46.96 69,007
2018-10-22 $48.41 $48.89 $48.02 $48.77 $47.47 53,312
2018-10-19 $49.65 $49.76 $48.26 $48.30 $47.01 36,271
2018-10-18 $49.93 $50.07 $48.90 $49.26 $47.95 54,152
2018-10-17 $50.55 $50.78 $49.64 $50.20 $48.86 91,976
2018-10-16 $49.18 $50.54 $49.18 $50.47 $49.13 214,171
2018-10-15 $48.97 $49.31 $48.53 $48.86 $47.56 45,448
2018-10-12 $49.15 $49.46 $48.29 $49.11 $47.80 109,055
2018-10-11 $48.14 $48.92 $47.53 $47.79 $46.52 65,883
2018-10-10 $50.67 $50.67 $48.45 $48.50 $47.21 153,739
2018-10-09 $50.69 $51.34 $50.64 $50.73 $49.38 63,665
2018-10-08 $51.77 $51.79 $50.32 $50.94 $49.58 62,784
2018-10-05 $52.42 $52.90 $51.35 $51.97 $50.59 180,422
2018-10-04 $53.45 $53.50 $52.22 $52.58 $51.18 100,999
2018-10-03 $53.59 $53.84 $53.43 $53.65 $52.22 38,431
2018-10-02 $54.13 $54.13 $53.26 $53.39 $51.97 65,686
2018-10-01 $54.93 $55.01 $54.07 $54.18 $52.74 87,882
2018-09-28 $54.62 $54.99 $54.58 $54.73 $53.27 53,255
2018-09-27 $54.60 $54.92 $54.60 $54.73 $53.27 39,827
2018-09-26 $54.91 $55.06 $54.54 $54.57 $53.12 37,757
2018-09-25 $54.34 $54.92 $54.34 $54.91 $53.45 73,392
2018-09-24 $53.87 $54.25 $53.28 $54.24 $52.80 44,453
2018-09-21 $54.52 $54.57 $53.89 $53.95 $52.48 65,370
2018-09-20 $54.29 $54.38 $54.04 $54.33 $52.85 24,643
2018-09-19 $54.71 $54.80 $53.86 $53.99 $52.52 82,075
2018-09-18 $54.31 $54.95 $54.31 $54.83 $53.34 234,637
2018-09-17 $55.63 $55.63 $54.28 $54.37 $52.89 162,884
2018-09-14 $55.53 $55.90 $55.35 $55.63 $54.12 48,650
2018-09-13 $55.62 $55.77 $55.28 $55.52 $54.01 61,663
2018-09-12 $55.43 $55.43 $54.55 $55.31 $53.81 108,978
2018-09-11 $55.04 $55.51 $55.03 $55.40 $53.89 59,501
2018-09-10 $54.98 $55.17 $54.60 $55.07 $53.57 35,212
2018-09-07 $54.12 $55.17 $54.12 $54.68 $53.19 96,410
2018-09-06 $54.30 $54.65 $54.07 $54.34 $52.86 29,163
2018-09-05 $55.29 $55.46 $53.74 $54.35 $52.87 49,764
2018-09-04 $54.79 $55.43 $54.59 $55.39 $53.88 54,816
2018-08-31 $54.71 $54.93 $54.55 $54.88 $53.39 175,848
2018-08-30 $54.54 $54.81 $54.45 $54.55 $53.07 23,670
2018-08-29 $54.52 $54.78 $54.36 $54.69 $53.20 73,880
2018-08-28 $54.08 $54.41 $53.94 $54.41 $52.93 39,984
2018-08-27 $53.96 $54.16 $53.75 $54.02 $52.55 62,709
2018-08-24 $53.20 $53.77 $53.20 $53.70 $52.24 79,263
2018-08-23 $52.87 $53.29 $52.87 $53.08 $51.64 101,277
2018-08-22 $52.45 $52.92 $52.45 $52.85 $51.41 31,277
2018-08-21 $52.22 $52.68 $52.22 $52.40 $50.98 104,503
2018-08-20 $51.99 $52.16 $51.66 $52.06 $50.64 32,867
2018-08-17 $51.62 $51.90 $51.34 $51.76 $50.35 122,930
2018-08-16 $51.96 $52.03 $51.54 $51.81 $50.40 32,804
2018-08-15 $51.80 $51.95 $51.05 $51.58 $50.18 37,004
2018-08-14 $51.68 $52.06 $51.45 $52.02 $50.61 26,755
2018-08-13 $51.74 $52.06 $51.38 $51.50 $50.10 39,655
2018-08-10 $51.50 $52.02 $51.20 $51.81 $50.40 42,948
2018-08-09 $51.42 $51.89 $51.40 $51.61 $50.21 38,088
2018-08-08 $51.57 $51.58 $51.18 $51.35 $49.95 70,494
2018-08-07 $51.10 $51.33 $51.02 $51.22 $49.83 33,625
2018-08-06 $50.26 $50.79 $50.26 $50.79 $49.41 57,587
2018-08-03 $50.83 $50.84 $50.01 $50.25 $48.88 95,548
2018-08-02 $49.29 $50.79 $49.29 $50.79 $49.41 23,981
2018-08-01 $49.16 $49.76 $49.16 $49.67 $48.32 51,590
2018-07-31 $49.11 $49.28 $48.41 $49.06 $47.73 32,323
2018-07-30 $49.96 $50.19 $48.53 $48.72 $47.40 58,878
2018-07-27 $51.45 $51.45 $49.75 $50.13 $48.77 42,263
2018-07-26 $51.31 $51.61 $51.00 $51.47 $50.07 37,550
2018-07-25 $50.79 $51.66 $50.79 $51.60 $50.20 79,158
2018-07-24 $51.83 $52.13 $50.57 $50.72 $49.34 56,554
2018-07-23 $51.46 $51.71 $51.15 $51.69 $50.28 35,575
2018-07-20 $51.61 $51.82 $51.45 $51.45 $50.05 49,691
2018-07-19 $51.54 $51.82 $51.48 $51.61 $50.21 35,945
2018-07-18 $51.57 $51.74 $51.20 $51.74 $50.33 57,325
2018-07-17 $50.91 $51.46 $50.91 $51.37 $49.97 43,251
2018-07-16 $51.20 $51.37 $50.68 $50.77 $49.39 48,432
2018-07-13 $51.24 $51.40 $51.00 $51.21 $49.82 33,646
2018-07-12 $50.67 $51.33 $50.65 $51.16 $49.77 75,269
2018-07-11 $50.12 $50.51 $50.09 $50.31 $48.94 99,290
2018-07-10 $50.77 $50.77 $50.29 $50.56 $49.19 121,858
2018-07-09 $50.49 $50.65 $50.01 $50.65 $49.27 43,120
2018-07-06 $49.59 $50.20 $49.40 $50.00 $48.64 49,204
2018-07-05 $49.28 $49.46 $48.92 $49.41 $48.07 19,441
2018-07-03 $49.51 $49.52 $49.06 $49.06 $47.73 40,879
2018-07-02 $48.52 $49.32 $48.44 $49.32 $47.98 16,951
2018-06-29 $49.22 $49.25 $48.88 $48.94 $47.61 41,760
2018-06-28 $48.19 $48.95 $48.05 $48.74 $47.41 48,883
2018-06-27 $49.43 $49.67 $48.23 $48.29 $46.98 65,524
2018-06-26 $49.31 $49.53 $49.17 $49.37 $48.03 31,240
2018-06-25 $50.18 $50.18 $48.66 $49.17 $47.83 51,829
2018-06-22 $51.16 $51.16 $50.31 $50.31 $48.94 23,515
2018-06-21 $51.56 $51.56 $50.83 $51.01 $49.62 47,447
2018-06-20 $51.53 $51.61 $51.35 $51.51 $50.11 55,449
2018-06-19 $51.09 $51.26 $50.51 $51.20 $49.81 143,567
2018-06-18 $51.20 $51.62 $51.17 $51.61 $50.21 389,765
2018-06-15 $51.16 $51.50 $51.00 $51.50 $50.10 26,568
2018-06-14 $51.46 $51.61 $51.31 $51.36 $49.96 64,437
2018-06-13 $51.16 $51.40 $50.95 $51.10 $49.71 34,480
2018-06-12 $50.71 $51.21 $50.71 $51.19 $49.80 28,144
2018-06-11 $50.62 $50.71 $50.39 $50.63 $49.25 184,707
2018-06-08 $50.07 $50.45 $50.07 $50.45 $49.08 16,706
2018-06-07 $50.80 $50.80 $49.79 $50.23 $48.86 176,175
2018-06-06 $50.43 $50.65 $50.13 $50.54 $49.17 16,927
2018-06-05 $50.12 $50.23 $49.89 $50.23 $48.86 36,692
2018-06-04 $49.50 $49.92 $49.18 $49.92 $48.56 55,278
2018-06-01 $48.81 $49.44 $48.81 $49.35 $48.01 34,477
2018-05-31 $48.92 $49.00 $48.45 $48.65 $47.33 24,627
2018-05-30 $48.68 $49.09 $48.62 $48.96 $47.63 19,887
2018-05-29 $48.59 $48.67 $48.21 $48.47 $47.15 22,447
2018-05-25 $48.65 $48.82 $48.46 $48.52 $47.20 13,464
2018-05-24 $48.45 $48.68 $48.14 $48.67 $47.35 39,528
2018-05-23 $47.72 $48.30 $47.72 $48.20 $46.89 8,387
2018-05-22 $48.48 $48.60 $47.91 $48.07 $46.76 29,185
2018-05-21 $48.47 $48.73 $48.22 $48.47 $47.15 15,421
2018-05-18 $47.97 $48.30 $47.97 $48.25 $46.94 12,345
2018-05-17 $48.13 $48.34 $47.93 $48.15 $46.84 30,498
2018-05-16 $47.94 $48.35 $47.93 $48.05 $46.74 21,173
2018-05-15 $47.92 $47.92 $47.53 $47.85 $46.55 15,864
2018-05-14 $48.46 $48.71 $47.97 $48.15 $46.84 37,652
2018-05-11 $48.19 $48.45 $48.04 $48.39 $47.07 227,621
2018-05-10 $47.86 $48.30 $47.86 $48.13 $46.82 20,854
2018-05-09 $47.46 $47.77 $47.17 $47.66 $46.36 13,404
2018-05-08 $46.67 $47.26 $46.67 $47.18 $45.90 21,039
2018-05-07 $46.67 $47.05 $46.67 $46.76 $45.49 33,123
2018-05-04 $45.85 $46.69 $45.60 $46.57 $45.30 12,017
2018-05-03 $45.45 $46.03 $45.25 $45.77 $44.53 8,545
2018-05-02 $45.98 $46.13 $45.63 $45.63 $44.39 6,416
2018-05-01 $45.56 $45.96 $45.32 $45.96 $44.71 40,844
2018-04-30 $46.15 $46.16 $45.64 $45.64 $44.40 15,032
2018-04-27 $45.84 $46.15 $45.58 $45.84 $44.59 12,964
2018-04-26 $45.38 $46.00 $45.38 $45.94 $44.69 21,906
2018-04-25 $45.47 $45.47 $44.69 $45.04 $43.82 7,637
2018-04-24 $46.42 $46.42 $45.00 $45.38 $44.15 9,046
2018-04-23 $46.25 $46.37 $45.81 $46.08 $44.83 8,763
2018-04-20 $46.37 $46.52 $46.09 $46.17 $44.91 8,858
2018-04-19 $46.43 $46.57 $46.24 $46.46 $45.20 14,817
2018-04-18 $46.79 $47.03 $46.66 $46.79 $45.52 32,522
2018-04-17 $46.23 $46.85 $46.21 $46.65 $45.38 28,392
2018-04-16 $45.72 $46.07 $45.64 $45.96 $44.71 19,345
2018-04-13 $46.03 $46.03 $45.22 $45.37 $44.14 10,978
2018-04-12 $45.72 $45.99 $45.72 $45.97 $44.72 6,803
2018-04-11 $45.54 $45.87 $45.44 $45.55 $44.31 13,797
2018-04-10 $45.49 $45.87 $45.20 $45.73 $44.49 14,295
2018-04-09 $45.03 $45.51 $44.98 $44.98 $43.76 9,297
2018-04-06 $45.29 $45.59 $44.32 $44.75 $43.53 19,079
2018-04-05 $45.70 $45.88 $45.49 $45.67 $44.43 8,732
2018-04-04 $44.08 $45.44 $43.81 $45.44 $44.20 11,049
2018-04-03 $44.62 $44.80 $44.26 $44.74 $43.52 17,532
2018-04-02 $45.28 $45.28 $44.01 $44.41 $43.20 24,280
2018-03-29 $44.86 $45.57 $44.86 $45.57 $44.33 13,572
2018-03-28 $45.12 $45.18 $44.60 $44.69 $43.47 23,588
2018-03-27 $46.61 $46.61 $44.93 $45.10 $43.87 16,163
2018-03-26 $46.01 $46.37 $45.50 $46.37 $45.11 35,662
2018-03-23 $46.06 $46.25 $45.07 $45.07 $43.84 98,791
2018-03-22 $46.77 $46.91 $46.06 $46.06 $44.81 33,775
2018-03-21 $47.22 $47.53 $47.09 $47.14 $45.86 33,074
2018-03-20 $46.94 $47.25 $46.94 $47.23 $45.95 27,731
2018-03-19 $47.00 $47.00 $46.33 $46.64 $45.37 31,515
2018-03-16 $47.14 $47.38 $47.14 $47.22 $45.94 9,710
2018-03-15 $47.45 $47.45 $47.04 $47.19 $45.91 7,843
2018-03-14 $47.46 $47.53 $47.12 $47.27 $45.98 11,533
2018-03-13 $47.84 $47.84 $47.22 $47.29 $46.00 20,895
2018-03-12 $47.66 $47.67 $47.44 $47.61 $46.32 39,074
2018-03-09 $47.09 $47.51 $47.09 $47.46 $46.17 28,294
2018-03-08 $46.82 $47.11 $46.57 $46.70 $45.43 41,082
2018-03-07 $45.80 $46.63 $45.80 $46.63 $45.36 8,826
2018-03-06 $45.85 $46.25 $45.80 $46.14 $44.89 16,586
2018-03-05 $45.14 $45.89 $45.09 $45.76 $44.52 12,059
2018-03-02 $44.23 $45.32 $44.14 $45.30 $44.07 16,533
2018-03-01 $45.26 $45.26 $44.22 $44.52 $43.31 7,942
2018-02-28 $45.41 $45.77 $45.17 $45.17 $43.94 55,199
2018-02-27 $45.66 $45.73 $45.38 $45.40 $44.17 15,940
2018-02-26 $45.38 $45.69 $45.38 $45.56 $44.32 7,104
2018-02-23 $45.39 $45.41 $44.95 $45.37 $44.14 6,382
2018-02-22 $45.19 $45.26 $44.80 $44.80 $43.58 6,764
2018-02-21 $45.36 $45.67 $45.08 $45.08 $43.85 4,854
2018-02-20 $44.91 $45.47 $44.86 $44.86 $43.64 16,562
2018-02-16 $45.00 $45.22 $45.00 $45.13 $43.90 14,327
2018-02-15 $44.85 $45.18 $44.55 $45.03 $43.81 15,293
2018-02-14 $43.89 $44.55 $43.88 $44.55 $43.34 23,773
2018-02-13 $43.07 $43.47 $42.81 $43.36 $42.18 5,137
2018-02-12 $42.92 $43.48 $42.92 $43.09 $41.92 14,113
2018-02-09 $42.31 $42.65 $41.06 $42.65 $41.49 21,038
2018-02-08 $43.63 $43.63 $41.96 $41.96 $40.82 67,882
2018-02-07 $43.61 $44.25 $43.61 $43.92 $42.73 11,188
2018-02-06 $42.35 $43.89 $41.95 $43.57 $42.39 22,156
2018-02-05 $44.17 $44.85 $43.06 $43.36 $42.18 46,452
2018-02-02 $45.14 $45.17 $44.62 $44.62 $43.41 12,413
2018-02-01 $45.08 $45.64 $45.08 $45.33 $44.10 7,862
2018-01-31 $45.54 $45.64 $45.27 $45.30 $44.07 9,875
2018-01-30 $45.34 $45.56 $45.26 $45.49 $44.25 10,069
2018-01-29 $46.27 $46.27 $45.86 $45.86 $44.61 5,236
2018-01-26 $46.15 $46.41 $45.89 $46.41 $45.15 13,971
2018-01-25 $46.06 $46.06 $45.66 $45.94 $44.69 605,581
2018-01-24 $46.17 $46.38 $45.85 $46.02 $44.77 23,007
2018-01-23 $46.25 $46.26 $45.97 $46.07 $44.82 19,327
2018-01-22 $46.07 $46.21 $45.80 $46.21 $44.95 15,378
2018-01-19 $45.55 $45.88 $45.54 $45.88 $44.63 21,668
2018-01-18 $45.36 $45.40 $45.23 $45.23 $44.00 8,224
2018-01-17 $44.69 $45.33 $44.69 $45.27 $44.04 14,685
2018-01-16 $45.33 $45.36 $44.67 $44.67 $43.46 12,200
2018-01-12 $44.90 $45.04 $44.64 $45.01 $43.79 15,883
2018-01-11 $44.21 $44.86 $44.21 $44.86 $43.64 22,722
2018-01-10 $44.41 $44.41 $43.99 $44.26 $43.06 17,346
2018-01-09 $44.53 $44.72 $44.32 $44.52 $43.31 13,449
2018-01-08 $44.01 $44.41 $43.88 $44.33 $43.12 24,677
2018-01-05 $43.88 $43.91 $43.71 $43.84 $42.65 17,986
2018-01-04 $43.50 $43.68 $43.50 $43.52 $42.34 5,916
2018-01-03 $43.29 $43.52 $43.08 $43.51 $42.33 17,198
2018-01-02 $42.56 $42.90 $42.48 $42.90 $41.73 17,127
2017-12-29 $42.62 $42.62 $42.32 $42.46 $41.31 12,080
2017-12-28 $42.53 $42.72 $42.40 $42.65 $41.49 2,941
2017-12-27 $42.47 $42.65 $42.41 $42.65 $41.49 2,892
2017-12-26 $42.42 $42.49 $42.25 $42.49 $41.33 9,266
2017-12-22 $42.44 $42.54 $42.34 $42.54 $41.38 5,255
2017-12-21 $42.72 $42.72 $42.48 $42.58 $41.42 9,186
2017-12-20 $42.58 $42.66 $42.47 $42.56 $41.40 11,888
2017-12-19 $42.78 $42.78 $42.54 $42.54 $41.38 9,233
2017-12-18 $42.72 $42.85 $42.41 $42.80 $41.64 483,632
2017-12-15 $42.08 $42.51 $42.08 $42.51 $41.35 6,521
2017-12-14 $42.08 $42.20 $41.95 $41.95 $40.81 5,693
2017-12-13 $42.27 $42.27 $42.02 $42.02 $40.88 3,278
2017-12-12 $42.10 $42.27 $42.00 $42.06 $40.92 18,052
2017-12-11 $42.13 $42.33 $42.09 $42.29 $41.14 5,667
2017-12-08 $42.31 $42.35 $42.16 $42.18 $41.03 8,454
2017-12-07 $41.65 $42.08 $41.65 $42.06 $40.92 3,425
2017-12-06 $41.36 $41.59 $41.32 $41.50 $40.37 3,381
2017-12-05 $41.77 $41.77 $41.36 $41.50 $40.37 4,073
2017-12-04 $42.52 $42.52 $41.37 $41.38 $40.25 18,008
2017-12-01 $42.15 $42.26 $41.56 $41.97 $40.83 4,247
2017-11-30 $42.09 $42.42 $42.09 $42.42 $41.27 10,045
2017-11-29 $42.58 $42.58 $41.70 $41.86 $40.72 11,026
2017-11-28 $42.03 $43.00 $42.03 $42.45 $41.30 243,620
2017-11-27 $42.20 $42.35 $42.02 $42.02 $40.88 12,957
2017-11-24 $42.44 $42.44 $42.16 $42.20 $41.05 4,163
2017-11-22 $42.12 $42.26 $41.96 $42.13 $40.98 12,616
2017-11-21 $42.08 $42.08 $41.75 $41.93 $40.79 13,417
2017-11-20 $41.28 $41.57 $41.28 $41.55 $40.42 5,427
2017-11-17 $41.10 $41.32 $41.10 $41.22 $40.10 3,343
2017-11-16 $40.75 $41.06 $40.75 $40.97 $39.86 5,504
2017-11-15 $40.21 $40.59 $40.21 $40.48 $39.38 11,109
2017-11-14 $40.65 $40.65 $40.55 $40.60 $39.50 1,307
2017-11-13 $40.45 $40.59 $40.45 $40.59 $39.49 2,310
2017-11-10 $40.32 $40.51 $40.32 $40.51 $39.41 2,014
2017-11-09 $40.60 $40.60 $40.06 $40.40 $39.30 9,463
2017-11-08 $40.50 $40.79 $40.50 $40.79 $39.68 2,947
2017-11-07 $40.56 $40.56 $40.33 $40.33 $39.24 920
2017-11-06 $40.52 $40.59 $40.48 $40.49 $39.39 8,970
2017-11-03 $40.24 $40.35 $40.24 $40.33 $39.23 3,521
2017-11-02 $40.12 $40.22 $40.05 $40.06 $38.97 3,027
2017-11-01 $40.31 $40.31 $39.90 $39.90 $38.82 9,606
2017-10-31 $39.93 $40.29 $39.93 $40.14 $39.05 7,062
2017-10-30 $39.89 $39.94 $39.75 $39.88 $38.80 2,988
2017-10-27 $39.83 $40.02 $39.81 $39.95 $38.86 1,906
2017-10-26 $39.81 $40.03 $39.74 $40.03 $38.94 4,371
2017-10-25 $39.91 $39.94 $39.30 $39.63 $38.56 16,790
2017-10-24 $39.95 $40.15 $39.95 $40.00 $38.92 3,163
2017-10-23 $40.09 $40.12 $40.02 $40.02 $38.93 40,384
2017-10-20 $39.89 $40.14 $39.89 $40.09 $39.00 1,935
2017-10-19 $39.18 $39.48 $39.16 $39.48 $38.41 1,552
2017-10-18 $39.50 $39.60 $39.49 $39.56 $38.48 3,109
2017-10-17 $39.45 $39.50 $39.45 $39.50 $38.43 1,003
2017-10-16 $39.42 $39.43 $39.38 $39.38 $38.31 3,056
2017-10-13 $39.33 $39.45 $39.25 $39.45 $38.38 666
2017-10-12 $39.35 $39.49 $39.30 $39.34 $38.27 3,139
2017-10-11 $39.33 $39.38 $39.24 $39.38 $38.31 2,722
2017-10-10 $39.32 $39.41 $39.17 $39.17 $38.10 5,896
2017-10-09 $39.33 $39.34 $39.25 $39.26 $38.19 1,944
2017-10-06 $39.16 $39.29 $39.16 $39.25 $38.18 2,373
2017-10-05 $39.00 $39.19 $39.00 $39.19 $38.12 4,090
2017-10-04 $38.85 $38.97 $38.82 $38.97 $37.91 2,859
2017-10-03 $38.75 $38.89 $38.72 $38.88 $37.82 4,138
2017-10-02 $38.45 $38.78 $38.45 $38.70 $37.65 216,402
2017-09-29 $38.55 $38.56 $38.49 $38.49 $37.44 10,344
2017-09-28 $38.30 $38.30 $38.30 $38.30 $37.26 799
2017-09-27 $38.40 $38.45 $38.26 $38.38 $37.34 1,240
2017-09-26 $38.26 $38.26 $38.13 $38.13 $37.09 2,148
2017-09-25 $38.22 $38.22 $37.92 $38.00 $36.97 6,592
2017-09-22 $38.53 $38.53 $38.53 $38.53 $37.48 404
2017-09-21 $38.34 $38.39 $38.22 $38.24 $37.20 1,628
2017-09-20 $38.47 $38.47 $38.16 $38.31 $37.27 5,536
2017-09-19 $38.31 $38.64 $38.26 $38.26 $37.22 7,030
2017-09-18 $38.35 $38.44 $38.24 $38.40 $37.35 1,703
2017-09-15 $38.16 $38.20 $38.01 $38.12 $37.08 3,639
2017-09-14 $38.09 $38.11 $37.93 $37.93 $36.90 4,400
2017-09-13 $38.20 $38.20 $38.16 $38.16 $37.12 4,905
2017-09-12 $38.09 $38.23 $38.05 $38.14 $37.10 3,812
2017-09-11 $38.00 $38.14 $38.00 $38.14 $37.10 1,985
2017-09-08 $37.63 $37.83 $37.63 $37.74 $36.71 3,427
2017-09-07 $37.66 $37.77 $37.64 $37.75 $36.72 3,878
2017-09-06 $37.74 $37.74 $37.51 $37.69 $36.66 6,305
2017-09-05 $37.71 $37.77 $37.57 $37.71 $36.68 22,165
2017-09-01 $37.85 $37.94 $37.85 $37.89 $36.86 3,727
2017-08-31 $37.55 $37.74 $37.54 $37.68 $36.66 782
2017-08-30 $36.89 $37.31 $36.89 $37.22 $36.21 1,346
2017-08-29 $36.78 $36.97 $36.76 $36.90 $35.90 2,011
2017-08-28 $36.92 $36.96 $36.81 $36.96 $35.96 2,614
2017-08-25 $37.00 $37.10 $36.86 $36.95 $35.95 2,532
2017-08-24 $37.00 $37.01 $36.92 $36.92 $35.92 2,535
2017-08-23 $36.90 $37.00 $36.87 $37.00 $35.99 7,260
2017-08-22 $36.88 $37.19 $36.88 $37.19 $36.18 11,628
2017-08-21 $36.60 $36.65 $36.41 $36.63 $35.63 2,603
2017-08-18 $36.55 $36.69 $36.55 $36.69 $35.69 2,322
2017-08-17 $37.04 $37.14 $36.59 $36.59 $35.60 7,642
2017-08-16 $37.09 $37.30 $37.09 $37.21 $36.20 2,534
2017-08-15 $36.90 $36.98 $36.86 $36.87 $35.87 1,565
2017-08-14 $36.84 $37.05 $36.84 $36.98 $35.97 3,592
2017-08-11 $36.31 $36.64 $36.31 $36.43 $35.44 3,826
2017-08-10 $36.42 $36.44 $36.36 $36.37 $35.39 1,673
2017-08-09 $36.83 $37.09 $36.83 $36.93 $35.93 3,093
2017-08-08 $37.09 $37.35 $37.09 $37.15 $36.14 2,402
2017-08-07 $37.07 $37.36 $37.07 $37.34 $36.32 5,020
2017-08-04 $37.34 $37.34 $37.09 $37.22 $36.21 2,579
2017-08-03 $37.08 $37.14 $36.98 $37.03 $36.03 9,181
2017-08-02 $37.39 $37.39 $36.71 $36.87 $35.87 3,977
2017-08-01 $37.39 $37.39 $37.28 $37.34 $36.32 1,379
2017-07-31 $37.49 $37.49 $37.16 $37.21 $36.20 6,071
2017-07-28 $37.26 $37.30 $37.16 $37.30 $36.29 708
2017-07-27 $37.60 $37.60 $36.90 $37.12 $36.11 1,548
2017-07-26 $37.70 $37.70 $37.56 $37.63 $36.61 2,024
2017-07-25 $37.59 $37.74 $37.56 $37.70 $36.67 17,858
2017-07-24 $37.38 $37.61 $37.38 $37.61 $36.59 903
2017-07-21 $37.38 $37.39 $37.28 $37.38 $36.36 3,219
2017-07-20 $37.34 $37.42 $37.33 $37.37 $36.35 1,755
2017-07-19 $37.06 $37.50 $37.06 $37.41 $36.39 7,273
2017-07-18 $37.00 $37.17 $36.94 $37.17 $36.16 5,066
2017-07-17 $37.00 $37.11 $37.00 $37.11 $36.10 5,809
2017-07-14 $36.86 $37.15 $36.86 $37.14 $36.13 8,277
2017-07-13 $37.16 $37.16 $36.86 $37.02 $36.01 6,079
2017-07-12 $36.65 $37.05 $36.65 $37.01 $36.00 5,410
2017-07-11 $36.59 $36.63 $36.40 $36.61 $35.61 3,432
2017-07-10 $36.27 $36.50 $36.27 $36.48 $35.49 1,822
2017-07-07 $36.20 $36.54 $36.20 $36.41 $35.42 231,478
2017-07-06 $36.24 $36.24 $36.00 $36.03 $35.05 2,079
2017-07-05 $36.52 $36.55 $36.45 $36.55 $35.56 794
2017-07-03 $36.60 $36.60 $36.41 $36.45 $35.46 1,829
2017-06-30 $36.58 $36.64 $36.48 $36.61 $35.61 3,903
2017-06-29 $36.51 $36.54 $36.25 $36.53 $35.54 13,577
2017-06-28 $36.75 $36.97 $36.68 $36.97 $35.96 5,414
2017-06-27 $36.69 $36.69 $36.62 $36.62 $35.62 583
2017-06-26 $37.37 $37.37 $36.99 $37.17 $36.16 3,271
2017-06-23 $37.31 $37.31 $37.10 $37.10 $36.09 1,935
2017-06-22 $37.19 $37.20 $37.08 $37.11 $36.10 1,536
2017-06-21 $36.93 $36.97 $36.87 $36.91 $35.90 3,795
2017-06-20 $36.83 $37.11 $36.78 $36.78 $35.78 8,046
2017-06-19 $36.78 $37.07 $36.78 $37.07 $36.07 1,809
2017-06-16 $36.40 $36.53 $36.25 $36.53 $35.54 2,050
2017-06-15 $36.81 $36.81 $36.32 $36.69 $35.64 1,752
2017-06-14 $36.94 $36.94 $36.48 $36.59 $35.55 5,118
2017-06-13 $36.55 $36.71 $36.48 $36.69 $35.64 2,370
2017-06-12 $36.12 $36.43 $36.12 $36.30 $35.26 2,839
2017-06-09 $37.14 $37.14 $36.49 $36.49 $35.45 2,988
2017-06-08 $36.86 $37.03 $36.82 $37.03 $35.97 4,922
2017-06-07 $36.73 $36.87 $36.63 $36.87 $35.82 1,402
2017-06-06 $36.89 $36.89 $36.78 $36.78 $35.73 6,897
2017-06-05 $37.07 $37.07 $36.85 $36.99 $35.94 781
2017-06-02 $36.66 $36.66 $36.66 $36.66 $35.62 185
2017-06-01 $36.35 $36.66 $36.35 $36.66 $35.62 2,238
2017-05-31 $36.12 $36.19 $36.09 $36.19 $35.15 2,286
2017-05-30 $36.35 $36.35 $36.13 $36.14 $35.11 2,064
2017-05-26 $36.21 $36.33 $36.21 $36.21 $35.18 2,333
2017-05-25 $36.15 $36.25 $36.15 $36.20 $35.16 1,636
2017-05-24 $35.76 $35.99 $35.74 $35.94 $34.91 4,960
2017-05-23 $36.12 $36.12 $35.67 $35.79 $34.77 10,192
2017-05-22 $35.66 $35.90 $35.66 $35.76 $34.74 3,042
2017-05-19 $35.47 $35.63 $35.47 $35.63 $34.61 3,558
2017-05-18 $34.86 $35.38 $34.86 $35.24 $34.24 5,044
2017-05-17 $35.08 $35.17 $34.90 $34.90 $33.91 3,190
2017-05-16 $35.65 $35.66 $35.52 $35.52 $34.51 4,257
2017-05-15 $35.61 $35.66 $35.59 $35.66 $34.64 2,145
2017-05-12 $35.37 $35.39 $35.28 $35.28 $34.28 2,183
2017-05-11 $35.38 $35.45 $35.25 $35.45 $34.44 1,338
2017-05-10 $35.27 $35.38 $35.22 $35.38 $34.38 1,690
2017-05-09 $35.29 $35.29 $35.24 $35.27 $34.26 2,759
2017-05-08 $35.13 $35.18 $35.06 $35.09 $34.09 2,807
2017-05-05 $35.06 $35.23 $35.06 $35.23 $34.22 604
2017-05-04 $34.93 $35.13 $34.93 $35.11 $34.11 2,412
2017-05-03 $34.82 $34.92 $34.67 $34.73 $33.74 2,633
2017-05-02 $34.92 $35.08 $34.82 $35.00 $34.00 3,694
2017-05-01 $34.99 $35.01 $34.82 $34.91 $33.91 5,756
2017-04-28 $34.90 $34.90 $34.75 $34.89 $33.89 1,670
2017-04-27 $35.00 $35.00 $34.89 $34.95 $33.96 3,216
2017-04-26 $34.69 $34.92 $34.68 $34.85 $33.86 1,997
2017-04-25 $34.72 $34.72 $34.55 $34.63 $33.64 2,795
2017-04-24 $34.34 $34.42 $34.34 $34.41 $33.43 1,127
2017-04-21 $34.23 $34.23 $34.23 $34.23 $33.25 247
2017-04-20 $34.04 $34.29 $34.04 $34.23 $33.25 3,929
2017-04-19 $33.95 $33.99 $33.84 $33.94 $32.97 1,102
2017-04-18 $33.62 $33.70 $33.56 $33.65 $32.69 4,984
2017-04-17 $33.47 $33.60 $33.40 $33.57 $32.61 1,712
2017-04-13 $33.75 $33.75 $33.57 $33.62 $32.66 1,969
2017-04-12 $33.61 $33.66 $33.57 $33.66 $32.70 408
2017-04-11 $33.73 $33.83 $33.53 $33.74 $32.78 4,119
2017-04-10 $33.87 $33.94 $33.70 $33.75 $32.79 1,424
2017-04-07 $33.82 $33.82 $33.70 $33.70 $32.73 2,980
2017-04-06 $33.46 $33.78 $33.46 $33.72 $32.76 3,182
2017-04-05 $33.90 $33.97 $33.58 $33.58 $32.62 2,110
2017-04-04 $33.62 $33.63 $33.58 $33.62 $32.66 1,998
2017-04-03 $33.99 $34.10 $33.80 $33.84 $32.88 32,142
2017-03-31 $34.12 $34.12 $34.12 $34.12 $33.15 413
2017-03-30 $34.00 $34.00 $33.97 $33.97 $33.00 1,101
2017-03-29 $33.83 $34.01 $33.83 $33.99 $33.02 3,570
2017-03-28 $33.50 $34.04 $33.50 $34.04 $33.07 2,531
2017-03-27 $33.31 $33.75 $33.31 $33.74 $32.78 3,474
2017-03-24 $33.66 $33.93 $33.63 $33.78 $32.82 4,999
2017-03-23 $33.44 $33.79 $33.44 $33.70 $32.74 1,881
2017-03-22 $33.32 $33.61 $33.32 $33.55 $32.59 5,315
2017-03-21 $34.03 $34.03 $33.50 $33.54 $32.58 1,302
2017-03-20 $34.18 $34.20 $34.01 $34.04 $33.07 4,779
2017-03-17 $34.05 $34.19 $34.05 $34.13 $33.15 1,646
2017-03-16 $34.04 $34.11 $34.00 $34.10 $33.09 6,050
2017-03-15 $33.80 $34.13 $33.80 $34.13 $33.12 1,560
2017-03-14 $33.83 $33.83 $33.61 $33.66 $32.66 2,903
2017-03-13 $33.76 $33.94 $33.76 $33.94 $32.93 2,163
2017-03-10 $33.78 $33.81 $33.60 $33.81 $32.80 1,688
2017-03-09 $33.53 $33.61 $33.35 $33.51 $32.52 3,044
2017-03-08 $33.64 $33.68 $33.48 $33.54 $32.55 2,875
2017-03-07 $33.54 $33.57 $33.50 $33.52 $32.53 1,622
2017-03-06 $33.86 $33.86 $33.54 $33.64 $32.64 2,052
2017-03-03 $33.81 $33.90 $33.63 $33.88 $32.87 7,080
2017-03-02 $33.82 $33.84 $33.75 $33.75 $32.75 1,238
2017-03-01 $33.79 $34.02 $33.79 $34.02 $33.01 1,202
2017-02-28 $33.83 $33.95 $33.65 $33.66 $32.66 4,077
2017-02-27 $33.87 $33.92 $33.85 $33.92 $32.91 1,725
2017-02-24 $33.61 $33.87 $33.61 $33.87 $32.87 2,064
2017-02-23 $33.95 $33.95 $33.56 $33.65 $32.65 2,046
2017-02-22 $33.83 $33.86 $33.78 $33.78 $32.78 3,799
2017-02-21 $33.87 $33.93 $33.76 $33.93 $32.92 1,327
2017-02-17 $33.22 $33.73 $33.22 $33.73 $32.73 5,044
2017-02-16 $33.40 $33.42 $33.23 $33.40 $32.41 7,943
2017-02-15 $33.38 $33.54 $33.33 $33.54 $32.54 3,656
2017-02-14 $33.06 $33.36 $33.06 $33.24 $32.25 7,180
2017-02-13 $33.20 $33.26 $33.13 $33.15 $32.17 8,846
2017-02-10 $33.07 $33.25 $33.07 $33.25 $32.26 1,135
2017-02-09 $33.13 $33.25 $33.13 $33.21 $32.22 5,127
2017-02-08 $32.70 $32.87 $32.61 $32.87 $31.89 5,984
2017-02-07 $32.72 $32.73 $32.60 $32.73 $31.76 1,687
2017-02-06 $32.51 $32.71 $32.51 $32.65 $31.68 6,016
2017-02-03 $32.44 $32.73 $32.44 $32.64 $31.68 1,709
2017-02-02 $32.37 $32.39 $32.24 $32.25 $31.29 3,584
2017-02-01 $32.22 $32.26 $32.22 $32.26 $31.30 2,684
2017-01-31 $32.12 $32.31 $31.98 $32.31 $31.35 7,906
2017-01-30 $32.05 $32.27 $32.00 $32.27 $31.31 7,133
2017-01-27 $32.42 $32.56 $32.41 $32.50 $31.54 2,896
2017-01-26 $32.84 $32.84 $32.48 $32.58 $31.61 1,681
2017-01-25 $32.69 $32.70 $32.60 $32.70 $31.73 711
2017-01-24 $32.04 $32.35 $32.04 $32.33 $31.37 8,510
2017-01-23 $32.14 $32.14 $31.95 $32.06 $31.11 794
2017-01-20 $32.38 $32.38 $32.23 $32.24 $31.28 964
2017-01-19 $32.29 $32.29 $32.11 $32.22 $31.26 4,068
2017-01-18 $32.31 $32.31 $32.20 $32.31 $31.35 2,653
2017-01-17 $32.44 $32.44 $32.17 $32.17 $31.21 3,895
2017-01-13 $32.50 $32.64 $32.50 $32.52 $31.56 2,797
2017-01-12 $31.97 $32.39 $31.97 $32.38 $31.42 1,934
2017-01-11 $31.97 $32.36 $31.97 $32.36 $31.40 1,512
2017-01-10 $32.43 $32.50 $32.28 $32.38 $31.42 4,549
2017-01-09 $32.01 $32.24 $32.01 $32.24 $31.28 17,916
2017-01-06 $31.82 $32.14 $31.82 $32.14 $31.19 3,433
2017-01-05 $31.92 $31.93 $31.71 $31.74 $30.80 3,780
2017-01-04 $31.83 $31.99 $31.79 $31.95 $31.00 27,875
2017-01-03 $31.23 $31.31 $31.21 $31.31 $30.38 2,577
2016-12-30 $31.31 $31.31 $31.03 $31.03 $30.11 1,152
2016-12-29 $31.33 $31.33 $31.18 $31.28 $30.35 2,059
2016-12-28 $31.39 $31.39 $31.25 $31.25 $30.32 1,996
2016-12-27 $31.60 $31.64 $31.60 $31.62 $30.68 1,120
2016-12-23 $31.40 $31.46 $31.40 $31.42 $30.49 1,010
2016-12-22 $31.56 $31.57 $31.27 $31.29 $30.36 9,564
2016-12-21 $31.96 $31.96 $31.69 $31.76 $30.82 10,870
2016-12-20 $31.95 $31.95 $31.79 $31.83 $30.89 1,791
2016-12-19 $31.82 $31.82 $31.70 $31.76 $30.82 2,529
2016-12-16 $31.89 $31.89 $31.73 $31.73 $30.79 1,111
2016-12-15 $31.84 $31.84 $31.78 $31.81 $30.85 3,167
2016-12-14 $31.71 $31.71 $31.54 $31.54 $30.60 1,132
2016-12-13 $31.64 $31.86 $31.64 $31.81 $30.85 2,118
2016-12-12 $31.58 $31.61 $31.51 $31.51 $30.56 1,281
2016-12-09 $32.00 $32.00 $31.83 $31.83 $30.87 2,896
2016-12-08 $31.73 $31.98 $31.62 $31.98 $31.01 3,702
2016-12-07 $31.27 $31.68 $31.20 $31.63 $30.68 2,352
2016-12-06 $31.49 $31.50 $31.45 $31.46 $30.51 804
2016-12-05 $30.91 $30.91 $30.91 $30.91 $29.98 1
2016-12-02 $30.90 $30.94 $30.86 $30.91 $29.98 1,954
2016-12-01 $31.20 $31.20 $30.85 $30.85 $29.92 5,719
2016-11-30 $31.88 $31.88 $31.43 $31.47 $30.52 4,694
2016-11-29 $31.83 $31.90 $31.83 $31.88 $30.92 697
2016-11-28 $31.98 $31.99 $31.82 $31.87 $30.91 2,943
2016-11-25 $32.21 $32.21 $32.16 $32.16 $31.19 1,656
2016-11-23 $31.90 $31.97 $31.86 $31.97 $31.01 5,055
2016-11-22 $31.71 $31.77 $31.71 $31.77 $30.81 2,207
2016-11-21 $31.65 $31.81 $31.65 $31.77 $30.81 1,958
2016-11-18 $31.86 $31.86 $31.57 $31.58 $30.63 5,493
2016-11-17 $31.64 $31.84 $31.64 $31.77 $30.81 4,353
2016-11-16 $31.39 $31.39 $31.35 $31.38 $30.44 870
2016-11-15 $31.35 $31.42 $31.32 $31.32 $30.38 4,716
2016-11-14 $30.79 $30.79 $30.79 $30.79 $29.86 209
2016-11-11 $30.75 $30.90 $30.75 $30.79 $29.86 1,038
2016-11-10 $30.95 $30.95 $30.52 $30.68 $29.75 1,906
2016-11-09 $30.02 $30.73 $30.02 $30.63 $29.71 3,268
2016-11-08 $30.09 $30.33 $30.09 $30.25 $29.34 2,988
2016-11-07 $30.00 $30.16 $29.97 $30.16 $29.26 2,065
2016-11-04 $29.51 $29.58 $29.51 $29.58 $28.69 788
2016-11-03 $29.60 $29.60 $29.29 $29.29 $28.41 2,928
2016-11-02 $29.60 $29.63 $29.51 $29.52 $28.63 1,852
2016-11-01 $30.09 $30.09 $29.69 $29.75 $28.86 2,151
2016-10-31 $29.85 $29.98 $29.85 $29.95 $29.05 2,845
2016-10-28 $29.73 $30.01 $29.02 $30.01 $29.10 1,344
2016-10-27 $29.72 $29.72 $29.72 $29.72 $28.83 164
2016-10-26 $30.27 $30.28 $30.13 $30.13 $29.23 1,677
2016-10-25 $30.61 $30.68 $30.46 $30.46 $29.54 1,100
2016-10-24 $30.83 $30.89 $30.81 $30.81 $29.88 555
2016-10-21 $30.53 $30.63 $30.52 $30.63 $29.71 1,166
2016-10-20 $30.60 $30.60 $30.60 $30.60 $29.68 377
2016-10-19 $30.78 $30.82 $30.77 $30.80 $29.87 2,867
2016-10-18 $30.64 $30.81 $30.64 $30.74 $29.82 1,856
2016-10-17 $30.54 $30.54 $30.54 $30.54 $29.62 152
2016-10-14 $30.85 $30.85 $30.54 $30.54 $29.62 1,216
2016-10-13 $30.46 $30.46 $30.46 $30.46 $29.54 952
2016-10-12 $30.61 $30.75 $30.61 $30.68 $29.76 823
2016-10-11 $30.91 $30.91 $30.70 $30.70 $29.78 1,793
2016-10-10 $31.61 $31.61 $31.43 $31.43 $30.48 1,817
2016-10-07 $31.26 $31.26 $31.13 $31.19 $30.26 806
2016-10-06 $31.40 $31.46 $31.38 $31.38 $30.44 801
2016-10-05 $31.47 $31.58 $31.37 $31.50 $30.55 2,972
2016-10-04 $31.59 $31.65 $31.22 $31.23 $30.29 5,352
2016-10-03 $31.59 $31.59 $31.54 $31.54 $30.59 620
2016-09-30 $31.46 $31.54 $31.42 $31.49 $30.54 2,140
2016-09-29 $31.67 $31.68 $31.47 $31.47 $30.52 6,318
2016-09-28 $31.74 $31.79 $31.64 $31.79 $30.83 579
2016-09-27 $31.81 $31.86 $31.80 $31.86 $30.90 1,039
2016-09-26 $31.73 $31.73 $31.62 $31.62 $30.67 3,318
2016-09-23 $31.83 $31.87 $31.83 $31.87 $30.91 933
2016-09-22 $31.96 $32.08 $31.93 $32.08 $31.12 940
2016-09-21 $31.40 $31.55 $31.39 $31.49 $30.54 2,321
2016-09-20 $31.51 $31.51 $31.46 $31.46 $30.51 925
2016-09-19 $31.55 $31.69 $31.42 $31.48 $30.53 2,819
2016-09-16 $31.30 $31.42 $31.27 $31.42 $30.47 1,064
2016-09-15 $31.07 $31.07 $31.07 $31.07 $30.13 162
2016-09-14 $30.90 $31.26 $30.90 $31.07 $30.13 1,198
2016-09-13 $31.30 $31.30 $30.89 $31.08 $30.14 4,077
2016-09-12 $31.03 $31.48 $31.03 $31.46 $30.51 1,303
2016-09-09 $31.60 $31.60 $31.14 $31.22 $30.28 2,150
2016-09-08 $31.96 $31.96 $31.80 $31.87 $30.91 1,993
2016-09-07 $32.01 $32.07 $31.95 $32.07 $31.10 1,735
2016-09-06 $31.89 $31.89 $31.83 $31.83 $30.87 2,225
2016-09-02 $31.91 $31.97 $31.74 $31.89 $30.93 1,435
2016-09-01 $31.60 $31.60 $31.60 $31.60 $30.65 44
2016-08-31 $31.58 $31.64 $31.55 $31.60 $30.65 8,597
2016-08-30 $31.70 $31.73 $31.62 $31.67 $30.72 3,915
2016-08-29 $31.86 $31.91 $31.81 $31.91 $30.95 1,252
2016-08-26 $31.63 $31.63 $31.60 $31.60 $30.65 1,000
2016-08-25 $31.90 $31.90 $31.70 $31.74 $30.78 2,073
2016-08-24 $32.17 $32.18 $31.89 $31.89 $30.93 3,702
2016-08-23 $32.15 $32.28 $32.15 $32.26 $31.29 881
2016-08-22 $31.98 $31.98 $31.89 $31.91 $30.95 1,560
2016-08-19 $31.54 $31.87 $31.54 $31.87 $30.91 1,966
2016-08-18 $31.61 $31.83 $31.61 $31.75 $30.79 3,434
2016-08-17 $31.75 $31.75 $31.47 $31.49 $30.54 3,694
2016-08-16 $31.94 $31.94 $31.69 $31.71 $30.76 4,410
2016-08-15 $31.72 $31.95 $31.72 $31.93 $30.97 2,721
2016-08-12 $31.66 $31.69 $31.66 $31.67 $30.72 653
2016-08-11 $31.75 $31.76 $31.70 $31.70 $30.75 2,443
2016-08-10 $31.67 $31.67 $31.43 $31.54 $30.59 1,114
2016-08-09 $31.64 $31.70 $31.54 $31.54 $30.60 1,216
2016-08-08 $31.61 $31.61 $31.46 $31.46 $30.51 5,183
2016-08-05 $31.36 $31.36 $31.36 $31.36 $30.42 15
2016-08-04 $31.42 $31.50 $31.36 $31.36 $30.42 5,049
2016-08-03 $31.26 $31.48 $31.26 $31.40 $30.45 2,576
2016-08-02 $31.57 $31.57 $31.17 $31.28 $30.34 1,237
2016-08-01 $31.54 $31.83 $31.52 $31.67 $30.72 5,463
2016-07-29 $31.50 $31.59 $31.34 $31.59 $30.64 23,917
2016-07-28 $31.33 $31.61 $31.33 $31.51 $30.56 14,792
2016-07-27 $31.26 $31.30 $31.09 $31.26 $30.32 5,949
2016-07-26 $31.15 $31.28 $31.13 $31.22 $30.28 1,839
2016-07-25 $30.95 $31.13 $30.95 $31.06 $30.13 3,435
2016-07-22 $30.86 $30.86 $30.86 $30.86 $29.93 207
2016-07-21 $31.00 $31.00 $30.70 $30.78 $29.85 1,723
2016-07-20 $30.70 $30.97 $30.70 $30.91 $29.98 2,384
2016-07-19 $30.40 $30.59 $30.40 $30.55 $29.63 4,073
2016-07-18 $30.47 $30.64 $30.47 $30.58 $29.66 3,835
2016-07-15 $30.58 $30.70 $30.48 $30.52 $29.60 6,973
2016-07-14 $30.53 $30.53 $30.53 $30.53 $29.61 211
2016-07-13 $30.70 $30.70 $30.58 $30.58 $29.66 974
2016-07-12 $30.75 $30.82 $30.75 $30.82 $29.89 469
2016-07-11 $30.58 $30.58 $30.44 $30.46 $29.54 841
2016-07-08 $30.07 $30.41 $30.07 $30.35 $29.44 959
2016-07-07 $29.86 $29.86 $29.69 $29.78 $28.88 3,055
2016-07-06 $29.44 $29.68 $29.42 $29.68 $28.79 781
2016-07-05 $29.28 $29.41 $29.28 $29.41 $28.52 1,839
2016-07-01 $29.47 $29.64 $29.47 $29.56 $28.67 1,075
2016-06-30 $29.10 $29.46 $29.10 $29.45 $28.56 5,281
2016-06-29 $28.96 $29.26 $28.96 $29.26 $28.38 1,312
2016-06-28 $28.13 $28.58 $28.13 $28.58 $27.72 30,965
2016-06-27 $28.00 $28.00 $27.86 $27.97 $27.13 7,147
2016-06-24 $28.88 $29.32 $28.67 $28.86 $27.99 5,737
2016-06-23 $29.74 $29.98 $29.74 $29.98 $29.08 22,692
2016-06-22 $29.75 $29.76 $29.60 $29.60 $28.71 5,074
2016-06-21 $29.65 $29.70 $29.54 $29.65 $28.76 20,573
2016-06-20 $29.91 $29.91 $29.88 $29.88 $28.98 419
2016-06-17 $29.39 $29.39 $29.28 $29.29 $28.41 1,608
2016-06-16 $29.19 $29.52 $29.09 $29.51 $28.60 3,067
2016-06-15 $29.57 $29.69 $29.57 $29.68 $28.76 2,754
2016-06-14 $29.32 $29.48 $29.29 $29.29 $28.38 5,672
2016-06-13 $29.65 $29.87 $29.65 $29.66 $28.74 3,166
2016-06-10 $29.87 $29.92 $29.65 $29.65 $28.73 1,264
2016-06-09 $30.43 $30.43 $30.20 $30.32 $29.38 6,542
2016-06-08 $30.43 $30.47 $30.33 $30.47 $29.53 2,641
2016-06-07 $30.41 $30.44 $30.30 $30.30 $29.36 18,970
2016-06-06 $30.17 $30.33 $30.01 $30.33 $29.39 2,334
2016-06-03 $29.80 $30.10 $29.80 $30.06 $29.13 2,984
2016-06-02 $30.00 $30.20 $30.00 $30.20 $29.27 2,144
2016-06-01 $29.89 $29.89 $29.89 $29.89 $28.96 924
2016-05-31 $29.81 $29.85 $29.80 $29.80 $28.88 2,718
2016-05-27 $29.75 $29.78 $29.64 $29.78 $28.86 9,144
2016-05-26 $29.42 $29.55 $29.41 $29.55 $28.64 2,030
2016-05-25 $29.42 $29.53 $29.42 $29.52 $28.60 3,089
2016-05-24 $29.05 $29.36 $29.05 $29.36 $28.45 3,783
2016-05-23 $28.74 $28.93 $28.74 $28.91 $28.02 136,800
2016-05-20 $28.78 $28.82 $28.72 $28.80 $27.91 62,043
2016-05-19 $28.29 $28.49 $28.19 $28.49 $27.61 41,108
2016-05-18 $28.56 $28.71 $28.44 $28.58 $27.70 23,755
2016-05-17 $28.80 $28.80 $28.48 $28.52 $27.64 767
2016-05-16 $28.60 $28.75 $28.59 $28.74 $27.85 1,482
2016-05-13 $28.61 $28.66 $28.35 $28.38 $27.50 3,523
2016-05-12 $28.72 $28.73 $28.51 $28.51 $27.63 3,833
2016-05-11 $28.94 $29.03 $28.90 $28.97 $28.07 1,903
2016-05-10 $28.97 $29.06 $28.96 $29.06 $28.16 2,083
2016-05-09 $28.62 $28.82 $28.51 $28.75 $27.86 2,672
2016-05-06 $28.62 $28.62 $28.62 $28.62 $27.73 149
2016-05-05 $28.82 $28.82 $28.59 $28.62 $27.73 2,601
2016-05-04 $28.80 $28.84 $28.66 $28.77 $27.88 1,572
2016-05-03 $28.91 $29.11 $28.90 $28.97 $28.07 5,263
2016-05-02 $29.08 $29.31 $29.08 $29.31 $28.40 2,472
2016-04-29 $29.24 $29.24 $28.91 $29.15 $28.25 5,086
2016-04-28 $29.60 $29.63 $29.23 $29.25 $28.34 4,112
2016-04-27 $29.55 $29.78 $29.55 $29.78 $28.86 945
2016-04-26 $29.56 $29.64 $29.49 $29.61 $28.69 4,138
2016-04-25 $29.49 $29.49 $29.42 $29.44 $28.53 1,400
2016-04-22 $29.52 $29.62 $29.50 $29.62 $28.70 5,714
2016-04-21 $29.65 $29.65 $29.49 $29.53 $28.62 3,224
2016-04-20 $29.46 $29.51 $29.46 $29.51 $28.60 1,011
2016-04-19 $29.46 $29.51 $29.32 $29.33 $28.42 1,783
2016-04-18 $29.42 $29.46 $29.36 $29.46 $28.55 1,901
2016-04-15 $29.21 $29.28 $29.21 $29.28 $28.37 1,679
2016-04-14 $29.34 $29.34 $29.25 $29.25 $28.34 17,219
2016-04-13 $28.89 $29.31 $28.89 $29.31 $28.40 2,077
2016-04-12 $28.61 $28.72 $28.61 $28.69 $27.80 2,229
2016-04-11 $28.79 $28.81 $28.59 $28.59 $27.70 34,511
2016-04-08 $29.01 $29.14 $28.82 $28.82 $27.93 5,221
2016-04-07 $28.89 $28.98 $27.73 $28.78 $27.89 3,928
2016-04-06 $28.73 $29.23 $28.73 $29.14 $28.24 11,408
2016-04-05 $28.68 $28.70 $28.60 $28.60 $27.71 3,796
2016-04-04 $28.87 $29.08 $28.87 $28.94 $28.04 4,135
2016-04-01 $28.83 $29.02 $28.81 $29.02 $28.12 2,556
2016-03-31 $28.81 $28.85 $28.76 $28.84 $27.95 1,589
2016-03-30 $28.60 $28.74 $28.51 $28.58 $27.70 28,375
2016-03-29 $28.10 $28.53 $28.03 $28.53 $27.65 13,132
2016-03-28 $28.11 $28.20 $27.96 $28.20 $27.33 717
2016-03-24 $27.90 $28.04 $27.87 $28.04 $27.17 6,694
2016-03-23 $28.38 $28.39 $28.10 $28.10 $27.23 2,276
2016-03-22 $28.16 $28.50 $28.16 $28.50 $27.62 838
2016-03-21 $28.22 $28.35 $28.22 $28.35 $27.47 640
2016-03-18 $28.02 $28.05 $28.02 $28.05 $27.18 649
2016-03-17 $27.80 $28.06 $27.73 $28.04 $27.15 4,966
2016-03-16 $27.44 $27.88 $27.44 $27.88 $26.99 947
2016-03-15 $27.70 $27.70 $27.67 $27.70 $26.82 1,167
2016-03-14 $28.06 $28.06 $28.00 $28.01 $27.12 846
2016-03-11 $28.00 $28.12 $28.00 $28.12 $27.22 2,419
2016-03-10 $27.25 $27.49 $27.25 $27.49 $26.61 2,443
2016-03-09 $27.42 $27.63 $27.42 $27.58 $26.70 1,907
2016-03-08 $27.73 $27.73 $27.41 $27.41 $26.54 2,763
2016-03-07 $27.72 $28.16 $27.72 $28.01 $27.12 4,917
2016-03-04 $27.77 $28.12 $27.77 $27.86 $26.97 6,565
2016-03-03 $27.62 $27.82 $27.62 $27.82 $26.93 3,745
2016-03-02 $27.53 $27.53 $27.40 $27.44 $26.56 3,044
2016-03-01 $27.23 $27.46 $27.22 $27.46 $26.58 2,782
2016-02-29 $27.04 $27.15 $26.91 $26.91 $26.05 2,526
2016-02-26 $26.89 $27.05 $26.86 $27.05 $26.19 2,614
2016-02-25 $26.50 $26.71 $26.48 $26.71 $25.86 1,920
2016-02-24 $25.91 $26.42 $25.91 $26.42 $25.58 4,800
2016-02-23 $26.56 $26.56 $26.31 $26.31 $25.47 3,293
2016-02-22 $26.55 $26.63 $26.50 $26.63 $25.78 2,297
2016-02-19 $25.87 $26.22 $25.87 $26.17 $25.33 2,389
2016-02-18 $26.09 $26.18 $26.03 $26.16 $25.33 3,299
2016-02-17 $26.20 $26.30 $26.20 $26.30 $25.46 2,385
2016-02-16 $25.31 $25.64 $25.22 $25.64 $24.82 5,187
2016-02-12 $24.47 $24.91 $24.47 $24.89 $24.10 10,253
2016-02-11 $24.26 $24.40 $24.08 $24.38 $23.60 13,903
2016-02-10 $24.61 $24.95 $24.48 $24.52 $23.74 5,380
2016-02-09 $24.24 $24.47 $24.12 $24.33 $23.55 10,923
2016-02-08 $24.49 $24.49 $23.99 $24.35 $23.57 12,788
2016-02-05 $26.08 $26.08 $25.27 $25.27 $24.46 3,591
2016-02-04 $26.36 $26.60 $26.18 $26.46 $25.62 8,115
2016-02-03 $25.96 $26.44 $25.96 $26.44 $25.60 9,362
2016-02-02 $26.60 $26.64 $26.31 $26.37 $25.53 11,475
2016-02-01 $26.75 $27.20 $26.65 $27.16 $26.29 2,808
2016-01-29 $26.31 $26.86 $26.31 $26.86 $26.00 5,847
2016-01-28 $26.00 $26.22 $26.00 $26.07 $25.24 4,727
2016-01-27 $26.62 $26.71 $26.11 $26.21 $25.37 7,127
2016-01-26 $26.29 $26.70 $26.23 $26.68 $25.83 6,354
2016-01-25 $26.68 $26.68 $26.31 $26.32 $25.48 8,113
2016-01-22 $26.56 $26.87 $26.53 $26.82 $25.96 18,952
2016-01-21 $26.43 $26.66 $26.21 $26.31 $25.47 4,878
2016-01-20 $25.70 $26.44 $25.12 $26.15 $25.32 10,613
2016-01-19 $26.64 $26.64 $25.90 $26.21 $25.37 164,036
2016-01-15 $26.09 $26.44 $25.94 $26.44 $25.60 11,824
2016-01-14 $26.23 $27.19 $26.23 $26.97 $26.11 7,795
2016-01-13 $27.56 $27.56 $26.67 $26.71 $25.86 3,032
2016-01-12 $27.69 $27.93 $27.29 $27.63 $26.75 8,481
2016-01-11 $27.85 $27.85 $27.13 $27.40 $26.53 14,621
2016-01-08 $28.21 $28.30 $27.75 $27.75 $26.86 27,350
2016-01-07 $28.22 $28.50 $28.01 $28.08 $27.18 7,381
2016-01-06 $28.94 $29.08 $28.94 $29.08 $28.15 657
2016-01-05 $29.42 $29.51 $29.32 $29.33 $28.39 8,944
2016-01-04 $29.22 $29.22 $29.20 $29.20 $28.27 1,599
2015-12-31 $29.92 $30.08 $29.87 $30.08 $29.12 1,191
2015-12-30 $30.20 $30.24 $30.07 $30.07 $29.11 4,694
2015-12-29 $30.12 $30.28 $30.12 $30.28 $29.31 851
2015-12-28 $29.78 $30.02 $29.78 $30.02 $29.06 3,898
2015-12-24 $30.08 $30.14 $30.08 $30.09 $29.13 2,245
2015-12-23 $29.99 $30.05 $29.93 $30.05 $29.09 1,876
2015-12-22 $29.61 $29.73 $29.51 $29.73 $28.79 8,743
2015-12-21 $29.46 $29.51 $29.37 $29.50 $28.56 7,950
2015-12-18 $29.50 $29.63 $29.40 $29.40 $28.46 3,097
2015-12-17 $29.87 $29.92 $29.82 $29.82 $28.86 2,120
2015-12-16 $29.85 $30.28 $29.85 $30.28 $29.31 2,277
2015-12-15 $29.56 $29.77 $29.56 $29.75 $28.80 1,522
2015-12-14 $29.42 $29.47 $29.31 $29.47 $28.53 2,920
2015-12-11 $29.88 $29.88 $29.48 $29.48 $28.54 4,277
2015-12-10 $30.24 $30.24 $30.21 $30.21 $29.24 660
2015-12-09 $30.55 $30.57 $30.05 $30.10 $29.14 3,555
2015-12-08 $30.08 $30.53 $30.08 $30.47 $29.49 9,617
2015-12-07 $30.44 $30.50 $30.31 $30.31 $29.34 1,540
2015-12-04 $30.53 $30.76 $30.53 $30.76 $29.78 4,264
2015-12-03 $30.91 $30.91 $30.29 $30.30 $29.33 2,452
2015-12-02 $31.06 $31.07 $30.86 $30.86 $29.87 4,814
2015-12-01 $30.82 $31.02 $30.82 $31.02 $30.03 1,488
2015-11-30 $31.00 $31.03 $30.70 $30.83 $29.84 2,508
2015-11-27 $30.95 $31.01 $30.92 $31.00 $30.01 652
2015-11-25 $30.90 $31.00 $30.87 $30.95 $29.96 2,441
2015-11-24 $30.49 $30.54 $30.49 $30.54 $29.57 1,245
2015-11-23 $30.65 $30.65 $30.65 $30.65 $29.67 470
2015-11-20 $30.46 $30.52 $30.46 $30.52 $29.54 411
2015-11-19 $30.36 $30.48 $30.33 $30.38 $29.41 3,962
2015-11-18 $30.05 $30.41 $30.05 $30.39 $29.41 5,053
2015-11-17 $29.99 $30.06 $29.92 $29.95 $28.99 1,405
2015-11-16 $29.56 $29.92 $29.56 $29.92 $28.96 1,837
2015-11-13 $29.67 $29.76 $29.60 $29.63 $28.68 6,134
2015-11-12 $30.30 $30.37 $30.27 $30.29 $29.32 4,627
2015-11-11 $30.69 $30.78 $30.64 $30.64 $29.66 1,099
2015-11-10 $30.63 $30.86 $30.63 $30.79 $29.80 2,083
2015-11-09 $30.67 $30.73 $30.67 $30.67 $29.69 938
2015-11-06 $30.89 $30.93 $30.89 $30.93 $29.93 508
2015-11-05 $30.82 $30.84 $30.75 $30.75 $29.76 52,349
2015-11-04 $30.93 $30.93 $30.83 $30.90 $29.91 12,835
2015-11-03 $30.82 $31.09 $30.82 $31.02 $30.03 4,088
2015-11-02 $30.65 $30.97 $30.65 $30.96 $29.96 6,284
2015-10-30 $30.68 $30.80 $30.61 $30.67 $29.69 3,551
2015-10-29 $30.54 $30.55 $30.44 $30.51 $29.53 3,695
2015-10-28 $30.10 $30.62 $30.10 $30.62 $29.64 3,452
2015-10-27 $30.22 $30.26 $29.98 $29.99 $29.03 16,199
2015-10-26 $30.23 $30.31 $30.19 $30.25 $29.28 6,353
2015-10-23 $30.24 $30.24 $30.14 $30.18 $29.21 968
2015-10-22 $30.15 $30.21 $30.07 $30.21 $29.24 4,275
2015-10-21 $30.24 $30.24 $30.01 $30.06 $29.10 2,873
2015-10-20 $30.55 $30.55 $30.55 $30.55 $29.57 175
2015-10-19 $30.33 $30.49 $30.33 $30.42 $29.45 3,142
2015-10-16 $30.29 $30.38 $30.19 $30.33 $29.36 2,027
2015-10-15 $29.75 $30.22 $29.75 $30.22 $29.25 2,467
2015-10-14 $30.00 $30.00 $29.68 $29.68 $28.73 720
2015-10-13 $30.06 $30.26 $30.03 $30.03 $29.07 1,234
2015-10-12 $30.19 $30.33 $30.19 $30.29 $29.31 7,726
2015-10-09 $30.26 $30.31 $30.19 $30.31 $29.34 2,632
2015-10-08 $29.84 $30.24 $29.84 $30.24 $29.27 1,921
2015-10-07 $29.65 $29.92 $29.65 $29.92 $28.97 1,691
2015-10-06 $29.56 $29.58 $29.56 $29.58 $28.63 2,258
2015-10-05 $29.77 $29.94 $29.75 $29.94 $28.98 3,269
2015-10-02 $28.59 $29.51 $28.59 $29.51 $28.56 62,918
2015-10-01 $28.86 $28.90 $28.72 $28.84 $27.92 4,111
2015-09-30 $28.83 $28.88 $28.53 $28.88 $27.95 9,598
2015-09-29 $28.56 $28.57 $28.22 $28.22 $27.32 4,199
2015-09-28 $28.96 $28.97 $28.46 $28.59 $27.67 7,343
2015-09-25 $29.96 $29.97 $29.59 $29.67 $28.72 2,469
2015-09-24 $29.96 $29.96 $29.63 $29.85 $28.89 1,221
2015-09-23 $30.32 $30.32 $30.32 $30.32 $29.35 496
2015-09-22 $30.26 $30.26 $30.03 $30.21 $29.24 9,279
2015-09-21 $31.13 $31.13 $30.56 $30.65 $29.67 12,007
2015-09-18 $31.00 $31.00 $30.74 $30.79 $29.80 3,069
2015-09-17 $31.12 $31.24 $31.12 $31.14 $30.11 2,277
2015-09-16 $30.87 $31.02 $30.85 $30.94 $29.92 4,093
2015-09-15 $30.40 $30.84 $30.40 $30.81 $29.79 6,002
2015-09-14 $30.39 $30.44 $30.37 $30.43 $29.42 8,828
2015-09-11 $30.25 $30.54 $30.22 $30.52 $29.51 5,529
2015-09-10 $30.46 $30.53 $30.35 $30.35 $29.35 4,603
2015-09-09 $30.79 $30.79 $30.59 $30.59 $29.58 1,176
2015-09-08 $30.30 $30.79 $30.24 $30.79 $29.77 1,701
2015-09-04 $29.82 $30.06 $29.78 $29.80 $28.82 3,049
2015-09-03 $30.13 $30.45 $30.13 $30.20 $29.20 2,728
2015-09-02 $29.62 $30.05 $29.61 $30.05 $29.06 4,285

Invesco S&P MidCap Momentum ETF (XMMO) News Headlines

Recent Invesco S&P MidCap Momentum ETF (XMMO) News
Similar Companies to Invesco S&P MidCap Momentum ETF (XMMO) 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.