Invesco Russell 1000 Equal Weight ETF (EQAL) Exchange: NYSE ARCA

Data as of May 2, 2025

$43.88 ($-0.39) -0.88%

Invesco Russell 1000 Equal Weight ETF - Daily Information
Click for more stock information on Invesco Russell 1000 Equal Weight ETF.
Daily Information Data
Date May 2, 2025
Open $44.13
Previous Close $43.88
High $44.38
Low $43.53
Adjusted Open $44.13
Previous Adjusted Close $43.88
Adjusted High $44.38
Adjusted Low $43.53

About Invesco Russell 1000 Equal Weight ETF (EQAL)

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, Frank Russell Company (“Russell” or the “Index Provider”) compiles, maintains, and calculates the Underlying Index, which is designed to measure the performance of approximately 1000 equally-weighted securities. The Underlying Index is comprised of all of the securities in the Russell 1000® Index (the “Russell 1000”), which is composed of approximately 1,000 of the largest securities within the Russell 3000® Index. The Underlying Index is constructed by applying a two-step process. First, the Index Provider assigns each component security of the Russell 1000 to a sector based on the Russell Global Sectors (the “RGS”) classification system. The RGS classification system is composed of nine economic sectors: consumer discretionary, consumer staples, energy, financial services, healthcare, materials & processing, producer durables, technology and utilities. Second, once the component securities are assigned to a sector, the Index Provider allocates an equal weight to each sector and then assigns an equal weight to each constituent security within each sector. Constituent securities in the Underlying Index are equally weighted. The Underlying Index also may include securities of mid-cap issuers. Therefore, due to the equal weightings methodology of the Underlying Index, the Fund may have greater exposure to mid-cap issuers than would be the case if a traditional capitalization-weighted methodology were used. The Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.

Historical Stock Data for Invesco Russell 1000 Equal Weight ETF (EQAL)

Date Open High Low Close Adj.Close Volume
2025-04-16 $44.13 $44.38 $43.53 $43.88 $43.88 29,353
2025-04-15 $44.39 $44.80 $44.22 $44.27 $44.27 25,335
2025-04-14 $44.47 $44.63 $43.98 $44.42 $44.42 40,455
2025-04-11 $43.00 $43.90 $42.67 $43.85 $43.85 20,636
2025-04-10 $43.90 $43.90 $42.25 $43.16 $43.16 69,033
2025-04-09 $41.00 $44.96 $40.97 $44.78 $44.78 56,694
2025-04-08 $43.63 $43.63 $40.90 $41.38 $41.38 56,007
2025-04-07 $41.60 $43.89 $40.85 $42.41 $42.41 298,897
2025-04-04 $44.35 $44.35 $42.54 $42.76 $42.76 208,727
2025-04-03 $46.30 $46.62 $45.32 $45.37 $45.37 48,685
2025-04-02 $47.09 $47.99 $47.00 $47.90 $47.90 31,656
2025-04-01 $47.25 $47.53 $46.87 $47.38 $47.38 57,014
2025-03-31 $46.76 $47.42 $46.50 $47.26 $47.26 34,613
2025-03-28 $47.80 $47.80 $47.00 $47.12 $47.12 24,685
2025-03-27 $47.90 $48.11 $47.64 $47.82 $47.82 19,532
2025-03-26 $48.21 $48.28 $47.90 $47.96 $47.96 116,376
2025-03-25 $48.42 $48.42 $48.04 $48.17 $48.17 24,970
2025-03-24 $47.91 $48.35 $47.91 $48.33 $48.33 36,111
2025-03-21 $47.53 $47.69 $47.41 $47.66 $47.44 15,295
2025-03-20 $47.91 $48.17 $47.86 $47.92 $47.69 21,187
2025-03-19 $47.71 $48.20 $47.71 $48.03 $47.81 20,577
2025-03-18 $47.77 $47.79 $47.50 $47.65 $47.43 18,589
2025-03-17 $47.24 $48.08 $47.24 $47.91 $47.69 119,265
2025-03-14 $46.68 $47.26 $46.60 $47.22 $47.22 143,924
2025-03-13 $46.75 $46.91 $46.11 $46.28 $46.28 36,608
2025-03-12 $47.19 $47.26 $46.55 $46.82 $46.82 26,222
2025-03-11 $47.35 $47.36 $46.62 $46.90 $46.90 78,792
2025-03-10 $47.73 $47.99 $47.00 $47.32 $47.32 24,276
2025-03-07 $47.64 $48.27 $47.41 $48.15 $48.15 28,306
2025-03-06 $47.87 $48.13 $47.49 $47.65 $47.65 18,371
2025-03-05 $47.81 $48.41 $47.58 $48.30 $48.30 37,113
2025-03-04 $48.23 $48.48 $47.59 $47.84 $47.84 41,257
2025-03-03 $49.55 $49.55 $48.29 $48.49 $48.49 28,618
2025-02-28 $48.81 $49.30 $48.70 $49.28 $49.28 17,285
2025-02-27 $49.32 $49.43 $48.77 $48.80 $48.80 25,690
2025-02-26 $49.44 $49.66 $49.14 $49.22 $49.22 11,534
2025-02-25 $49.39 $49.48 $49.02 $49.28 $49.28 23,115
2025-02-24 $49.62 $49.63 $49.19 $49.46 $49.46 39,155
2025-02-21 $50.36 $50.36 $49.33 $49.44 $49.44 16,072
2025-02-20 $50.29 $50.30 $49.92 $50.26 $50.26 19,588
2025-02-19 $50.35 $50.47 $50.27 $50.45 $50.45 21,307
2025-02-18 $50.28 $50.52 $50.25 $50.51 $50.51 91,807
2025-02-14 $50.29 $50.43 $50.10 $50.13 $50.13 42,392
2025-02-13 $49.76 $50.14 $49.76 $50.14 $50.14 13,121
2025-02-12 $49.38 $49.64 $49.38 $49.55 $49.55 12,329
2025-02-11 $49.76 $49.90 $49.72 $49.87 $49.87 25,732
2025-02-10 $50.12 $50.12 $49.81 $49.96 $49.96 18,424
2025-02-07 $50.18 $50.26 $49.75 $49.77 $49.77 13,513
2025-02-06 $50.43 $50.43 $49.86 $50.12 $50.12 25,048
2025-02-05 $49.94 $50.21 $49.77 $50.17 $50.17 34,684
2025-02-04 $49.66 $49.91 $49.66 $49.90 $49.90 22,146
2025-02-03 $49.23 $49.88 $48.97 $49.64 $49.64 24,303
2025-01-31 $50.43 $50.53 $49.95 $49.95 $49.95 21,009
2025-01-30 $50.19 $50.51 $50.08 $50.30 $50.30 39,395
2025-01-29 $50.02 $50.11 $49.72 $49.78 $49.78 16,204
2025-01-28 $50.14 $50.21 $49.90 $49.96 $49.96 25,925
2025-01-27 $49.98 $50.27 $49.91 $50.10 $50.10 71,520
2025-01-24 $50.54 $50.64 $50.36 $50.43 $50.43 20,334
2025-01-23 $50.28 $50.44 $50.03 $50.44 $50.44 18,386
2025-01-22 $50.63 $50.63 $50.19 $50.19 $50.19 44,050
2025-01-21 $50.25 $50.51 $50.24 $50.48 $50.48 24,670
2025-01-17 $49.94 $50.09 $49.92 $49.93 $49.93 50,139
2025-01-16 $49.38 $49.75 $49.28 $49.70 $49.70 31,111
2025-01-15 $49.59 $49.64 $49.19 $49.28 $49.28 17,640
2025-01-14 $48.59 $48.86 $48.44 $48.75 $48.75 14,713
2025-01-13 $47.81 $48.36 $47.75 $48.35 $48.35 50,005
2025-01-10 $48.28 $48.28 $47.89 $47.94 $47.94 30,417
2025-01-08 $48.44 $48.58 $48.22 $48.58 $48.58 29,847
2025-01-07 $48.97 $49.14 $48.46 $48.62 $48.62 34,276
2025-01-06 $49.06 $49.27 $48.76 $48.83 $48.83 34,368
2025-01-03 $48.51 $48.87 $48.34 $48.80 $48.80 25,870
2025-01-02 $48.67 $48.77 $48.19 $48.35 $48.35 28,899
2024-12-31 $48.33 $48.53 $48.18 $48.30 $48.30 55,659
2024-12-30 $48.27 $48.31 $47.81 $48.20 $48.20 30,747
2024-12-27 $48.76 $48.84 $48.35 $48.59 $48.59 24,492
2024-12-26 $48.66 $48.98 $48.61 $48.97 $48.97 92,077
2024-12-24 $48.51 $48.81 $48.47 $48.81 $48.81 16,463
2024-12-23 $48.27 $48.50 $48.03 $48.50 $48.50 62,212
2024-12-20 $47.82 $48.95 $47.80 $48.57 $48.36 27,104
2024-12-19 $48.46 $48.71 $48.01 $48.01 $47.80 22,825
2024-12-18 $49.83 $49.93 $48.17 $48.19 $47.98 46,947
2024-12-17 $50.06 $50.07 $49.75 $49.82 $49.60 38,169
2024-12-16 $50.44 $50.63 $50.28 $50.28 $50.06 16,894
2024-12-13 $50.71 $50.71 $50.36 $50.46 $50.24 36,985
2024-12-12 $50.76 $50.88 $50.63 $50.64 $50.42 40,879
2024-12-11 $50.88 $50.88 $50.67 $50.78 $50.56 26,132
2024-12-10 $51.04 $51.04 $50.60 $50.64 $50.42 23,203
2024-12-09 $51.47 $51.52 $51.03 $51.04 $50.82 7,259
2024-12-06 $51.57 $51.57 $51.21 $51.32 $51.10 30,448
2024-12-05 $51.64 $51.64 $51.41 $51.42 $51.20 25,895
2024-12-04 $51.71 $51.77 $51.52 $51.66 $51.43 21,193
2024-12-03 $51.77 $51.77 $51.56 $51.65 $51.43 15,964
2024-12-02 $51.92 $51.92 $51.61 $51.74 $51.52 32,671
2024-11-29 $51.96 $52.08 $51.94 $51.95 $51.72 13,306
2024-11-27 $51.92 $52.01 $51.76 $51.78 $51.56 12,426
2024-11-26 $51.89 $51.89 $51.62 $51.81 $51.59 14,383
2024-11-25 $51.88 $52.18 $51.88 $51.90 $51.67 30,127
2024-11-22 $50.96 $51.50 $50.96 $51.47 $51.25 59,609
2024-11-21 $50.40 $50.96 $50.40 $50.87 $50.65 22,212
2024-11-20 $49.90 $50.16 $49.77 $50.14 $49.92 20,622
2024-11-19 $49.53 $49.95 $49.40 $49.90 $49.69 12,658
2024-11-18 $49.67 $49.92 $49.67 $49.83 $49.61 28,916
2024-11-15 $49.93 $50.00 $49.52 $49.59 $49.38 18,677
2024-11-14 $50.42 $50.42 $50.00 $50.02 $49.80 97,035
2024-11-13 $50.61 $50.72 $50.33 $50.39 $50.17 25,020
2024-11-12 $50.87 $50.87 $50.37 $50.51 $50.29 130,809
2024-11-11 $50.82 $51.07 $50.82 $50.94 $50.72 28,485
2024-11-08 $50.29 $50.56 $50.29 $50.53 $50.31 14,437
2024-11-07 $50.21 $50.36 $50.11 $50.20 $49.98 21,949
2024-11-06 $50.03 $50.21 $49.62 $50.14 $49.93 22,817
2024-11-05 $48.66 $48.92 $48.66 $48.92 $48.71 18,652
2024-11-04 $48.34 $48.65 $48.34 $48.35 $48.14 16,656
2024-11-01 $48.46 $48.68 $48.22 $48.25 $48.04 17,325
2024-10-31 $48.61 $48.61 $48.24 $48.24 $48.03 11,882
2024-10-30 $48.62 $48.99 $48.62 $48.69 $48.48 9,055
2024-10-29 $48.77 $48.91 $48.70 $48.75 $48.54 11,199
2024-10-28 $48.97 $49.01 $48.85 $48.88 $48.67 21,921
2024-10-25 $49.01 $49.09 $48.58 $48.58 $48.37 8,181
2024-10-24 $48.93 $48.93 $48.67 $48.84 $48.63 5,814
2024-10-23 $48.79 $48.94 $48.50 $48.79 $48.58 10,325
2024-10-22 $48.99 $49.01 $48.78 $48.94 $48.73 28,805
2024-10-21 $49.57 $49.57 $49.06 $49.11 $48.90 22,065
2024-10-18 $49.51 $49.63 $49.45 $49.59 $49.37 7,818
2024-10-17 $49.60 $49.60 $49.42 $49.48 $49.27 8,726
2024-10-16 $49.18 $49.56 $49.18 $49.51 $49.30 18,672
2024-10-15 $49.22 $49.49 $49.05 $49.06 $48.85 11,474
2024-10-14 $48.98 $49.27 $48.98 $49.24 $49.03 12,010
2024-10-11 $48.54 $49.02 $48.54 $48.97 $48.97 26,012
2024-10-10 $48.40 $48.58 $48.32 $48.45 $48.45 7,520
2024-10-09 $48.22 $48.61 $48.22 $48.57 $48.57 18,188
2024-10-08 $48.26 $48.33 $48.07 $48.27 $48.27 11,314
2024-10-07 $48.59 $48.59 $48.11 $48.27 $48.27 17,493
2024-10-04 $48.66 $48.71 $48.35 $48.68 $48.68 10,785
2024-10-03 $48.31 $48.35 $48.13 $48.31 $48.31 16,308
2024-10-02 $48.36 $48.53 $48.32 $48.45 $48.45 11,870
2024-10-01 $48.73 $48.73 $48.24 $48.48 $48.48 29,615
2024-09-30 $48.60 $48.70 $48.36 $48.65 $48.65 21,426
2024-09-27 $48.61 $48.90 $48.58 $48.66 $48.66 16,668
2024-09-26 $48.34 $48.51 $48.31 $48.42 $48.42 49,465
2024-09-25 $48.33 $48.33 $47.99 $48.07 $48.07 10,092
2024-09-24 $48.45 $48.62 $48.43 $48.44 $48.44 28,019
2024-09-23 $48.14 $48.32 $48.11 $48.28 $48.28 15,427
2024-09-20 $48.27 $48.27 $48.00 $48.22 $48.00 11,762
2024-09-19 $48.59 $48.59 $48.23 $48.38 $48.16 20,357
2024-09-18 $47.98 $48.23 $47.81 $47.88 $47.67 17,294
2024-09-17 $47.99 $48.19 $47.80 $47.89 $47.68 16,432
2024-09-16 $47.62 $47.84 $47.61 $47.80 $47.59 30,343
2024-09-13 $47.11 $47.52 $47.11 $47.47 $47.26 9,601
2024-09-12 $46.67 $46.92 $46.39 $46.90 $46.69 16,145
2024-09-11 $46.32 $46.55 $45.65 $46.55 $46.34 12,763
2024-09-10 $46.53 $46.53 $46.09 $46.37 $46.16 18,636
2024-09-09 $46.34 $46.67 $46.32 $46.41 $46.20 27,313
2024-09-06 $46.86 $46.86 $46.11 $46.14 $45.93 23,792
2024-09-05 $47.00 $47.00 $46.60 $46.71 $46.50 10,672
2024-09-04 $47.06 $47.13 $46.83 $46.92 $46.71 9,005
2024-09-03 $47.40 $47.40 $46.80 $46.91 $46.70 15,891
2024-08-30 $47.60 $47.65 $47.14 $47.65 $47.44 25,329
2024-08-29 $47.45 $47.64 $47.28 $47.35 $47.14 24,706
2024-08-28 $47.29 $47.36 $46.99 $47.19 $46.98 20,266
2024-08-27 $47.37 $47.44 $47.27 $47.39 $47.18 10,436
2024-08-26 $47.63 $47.81 $47.46 $47.50 $47.29 31,374
2024-08-23 $46.87 $47.47 $46.85 $47.47 $47.25 10,391
2024-08-22 $46.94 $46.94 $46.61 $46.63 $46.42 18,685
2024-08-21 $46.74 $46.89 $46.64 $46.89 $46.68 24,847
2024-08-20 $46.76 $46.77 $46.47 $46.52 $46.31 22,645
2024-08-19 $46.47 $46.76 $46.47 $46.76 $46.55 7,703
2024-08-16 $46.21 $46.44 $46.21 $46.38 $46.17 11,937
2024-08-15 $46.12 $46.41 $46.12 $46.30 $46.10 12,633
2024-08-14 $45.69 $45.79 $45.57 $45.69 $45.49 9,976
2024-08-13 $45.19 $45.66 $45.19 $45.60 $45.39 22,794
2024-08-12 $45.38 $45.38 $45.03 $45.04 $44.84 15,615
2024-08-09 $45.36 $45.36 $45.16 $45.34 $45.14 22,524
2024-08-08 $44.72 $45.32 $44.72 $45.32 $45.12 59,579
2024-08-07 $45.24 $45.42 $44.46 $44.46 $44.26 28,157
2024-08-06 $44.43 $45.24 $44.42 $44.76 $44.56 36,627
2024-08-05 $44.08 $44.74 $43.95 $44.26 $44.06 45,355
2024-08-02 $45.84 $45.84 $44.98 $45.44 $45.23 23,806
2024-08-01 $46.94 $47.19 $46.07 $46.31 $46.10 43,811
2024-07-31 $46.93 $47.35 $46.68 $46.91 $46.70 20,732
2024-07-30 $46.56 $46.66 $46.39 $46.64 $46.43 14,128
2024-07-29 $46.53 $46.54 $46.32 $46.46 $46.25 22,721
2024-07-26 $46.11 $46.50 $46.11 $46.40 $46.19 22,059
2024-07-25 $45.50 $46.30 $45.48 $45.73 $45.53 35,696
2024-07-24 $46.00 $46.00 $45.45 $45.45 $45.25 18,064
2024-07-23 $46.14 $46.25 $46.05 $46.09 $45.88 23,253
2024-07-22 $46.02 $46.19 $45.68 $46.19 $45.98 21,764
2024-07-19 $46.09 $46.10 $45.80 $45.87 $45.67 10,183
2024-07-18 $46.52 $46.91 $46.07 $46.18 $45.97 38,819
2024-07-17 $46.54 $47.00 $46.54 $46.65 $46.44 34,200
2024-07-16 $46.15 $46.82 $46.15 $46.82 $46.61 55,599
2024-07-15 $46.00 $46.23 $45.96 $45.98 $45.77 23,133
2024-07-12 $45.64 $46.07 $45.64 $45.90 $45.90 46,875
2024-07-11 $45.00 $45.50 $45.00 $45.49 $45.49 39,331
2024-07-10 $44.41 $44.71 $44.37 $44.71 $44.71 21,866
2024-07-09 $44.57 $44.63 $44.35 $44.38 $44.38 36,334
2024-07-08 $44.62 $44.66 $44.45 $44.54 $44.54 25,959
2024-07-05 $44.53 $44.56 $44.32 $44.49 $44.49 29,244
2024-07-03 $44.60 $44.77 $44.56 $44.62 $44.62 4,889
2024-07-02 $44.37 $44.52 $44.34 $44.52 $44.52 16,808
2024-07-01 $44.77 $44.86 $44.33 $44.37 $44.37 27,453
2024-06-28 $44.76 $44.93 $44.50 $44.65 $44.65 93,369
2024-06-27 $44.44 $44.59 $44.41 $44.59 $44.59 41,833
2024-06-26 $44.40 $44.53 $44.29 $44.51 $44.51 182,780
2024-06-25 $44.84 $44.84 $44.45 $44.55 $44.55 26,499
2024-06-24 $44.74 $45.08 $44.72 $44.90 $44.90 84,471
2024-06-21 $44.67 $44.80 $44.61 $44.79 $44.62 20,088
2024-06-20 $44.61 $44.75 $44.61 $44.66 $44.49 25,621
2024-06-18 $44.56 $44.83 $44.56 $44.65 $44.48 10,419
2024-06-17 $44.37 $44.68 $44.20 $44.59 $44.42 19,642
2024-06-14 $44.47 $44.53 $44.17 $44.39 $44.39 18,242
2024-06-13 $44.98 $44.98 $44.57 $44.73 $44.73 9,901
2024-06-12 $45.44 $45.48 $44.93 $45.03 $45.03 22,149
2024-06-11 $44.76 $44.83 $44.49 $44.81 $44.81 13,594
2024-06-10 $44.62 $44.97 $44.62 $44.92 $44.92 20,306
2024-06-07 $44.78 $45.07 $44.78 $44.78 $44.78 23,379
2024-06-06 $45.13 $45.25 $45.10 $45.15 $45.15 27,035
2024-06-05 $44.84 $45.21 $44.84 $45.21 $45.21 15,685
2024-06-04 $45.01 $45.08 $44.81 $44.93 $44.93 16,468
2024-06-03 $45.67 $45.67 $45.00 $45.25 $45.25 16,232
2024-05-31 $45.01 $45.52 $44.92 $45.50 $45.50 20,183
2024-05-30 $44.57 $44.95 $44.57 $44.90 $44.90 34,957
2024-05-29 $44.68 $44.68 $44.51 $44.56 $44.56 25,654
2024-05-28 $45.44 $45.44 $45.03 $45.10 $45.10 53,190
2024-05-24 $45.26 $45.38 $45.24 $45.33 $45.33 13,341
2024-05-23 $45.81 $45.81 $44.99 $44.99 $44.99 21,582
2024-05-22 $45.84 $45.95 $45.61 $45.71 $45.71 44,217
2024-05-21 $46.03 $46.03 $45.94 $46.01 $46.01 19,375
2024-05-20 $46.18 $46.27 $46.09 $46.14 $46.14 14,832
2024-05-17 $46.05 $46.15 $46.02 $46.15 $46.15 21,501
2024-05-16 $46.19 $46.22 $46.09 $46.11 $46.11 23,602
2024-05-15 $46.30 $46.31 $46.02 $46.19 $46.19 34,212
2024-05-14 $45.94 $46.08 $45.75 $45.96 $45.96 16,281
2024-05-13 $45.68 $45.84 $45.55 $45.55 $45.55 25,912
2024-05-10 $45.63 $45.63 $45.36 $45.45 $45.45 25,540
2024-05-09 $45.07 $45.47 $45.07 $45.47 $45.47 17,060
2024-05-08 $44.91 $45.08 $44.87 $45.01 $45.01 12,412
2024-05-07 $45.14 $45.30 $45.11 $45.11 $45.11 29,201
2024-05-06 $44.85 $45.03 $44.85 $45.03 $45.03 16,889
2024-05-03 $44.74 $44.81 $44.53 $44.62 $44.62 22,785
2024-05-02 $44.20 $44.34 $43.95 $44.26 $44.26 8,367
2024-05-01 $43.83 $44.40 $43.76 $43.86 $43.86 28,753
2024-04-30 $44.34 $44.45 $43.90 $43.90 $43.90 27,172
2024-04-29 $44.42 $44.71 $44.42 $44.63 $44.63 20,779
2024-04-26 $44.19 $44.43 $44.19 $44.30 $44.30 11,608
2024-04-25 $44.10 $44.30 $43.80 $44.19 $44.19 32,826
2024-04-24 $44.20 $44.40 $44.16 $44.39 $44.39 13,682
2024-04-23 $43.85 $44.43 $43.85 $44.30 $44.30 16,762
2024-04-22 $43.46 $44.10 $43.46 $43.85 $43.85 25,574
2024-04-19 $43.61 $43.67 $43.42 $43.58 $43.58 21,308
2024-04-18 $43.53 $43.70 $43.26 $43.40 $43.40 164,508
2024-04-17 $43.64 $43.72 $43.28 $43.33 $43.33 24,538
2024-04-16 $43.62 $43.66 $43.31 $43.42 $43.42 19,667
2024-04-15 $44.57 $44.57 $43.59 $43.72 $43.72 12,782
2024-04-12 $44.80 $44.87 $44.12 $44.19 $44.19 25,789
2024-04-11 $45.16 $45.16 $44.70 $44.98 $44.98 19,132
2024-04-10 $45.15 $45.25 $44.82 $45.04 $45.04 20,041
2024-04-09 $45.77 $45.82 $45.55 $45.82 $45.82 11,201
2024-04-08 $45.49 $45.66 $45.49 $45.56 $45.56 13,363
2024-04-05 $45.09 $45.38 $45.08 $45.33 $45.33 32,893
2024-04-04 $45.82 $45.93 $45.05 $45.11 $45.11 23,842
2024-04-03 $45.39 $45.58 $45.39 $45.53 $45.53 25,752
2024-04-02 $45.56 $45.61 $45.32 $45.42 $45.42 32,759
2024-04-01 $46.20 $46.20 $45.82 $45.89 $45.89 23,372
2024-03-28 $46.02 $46.21 $46.02 $46.19 $46.19 15,766
2024-03-27 $45.44 $45.98 $45.44 $45.98 $45.98 21,894
2024-03-26 $45.43 $45.43 $45.15 $45.15 $45.15 20,787
2024-03-25 $45.31 $45.40 $45.26 $45.26 $45.26 27,310
2024-03-22 $45.67 $45.67 $45.26 $45.29 $45.29 39,129
2024-03-21 $45.49 $45.71 $45.49 $45.61 $45.61 32,288
2024-03-20 $44.80 $45.32 $44.80 $45.32 $45.32 17,424
2024-03-19 $44.53 $44.85 $44.53 $44.81 $44.81 26,575
2024-03-18 $44.65 $44.77 $44.50 $44.60 $44.60 32,563
2024-03-15 $44.74 $44.87 $44.63 $44.75 $44.75 30,543
2024-03-14 $45.17 $45.17 $44.46 $44.70 $44.70 20,285
2024-03-13 $45.13 $45.39 $45.13 $45.20 $45.20 33,070
2024-03-12 $45.16 $45.18 $44.86 $45.09 $45.09 15,717
2024-03-11 $44.98 $45.14 $44.85 $45.11 $45.11 22,931
2024-03-08 $45.24 $45.42 $44.99 $45.06 $45.06 30,284
2024-03-07 $44.94 $45.14 $44.94 $45.05 $45.05 24,730
2024-03-06 $44.81 $44.90 $44.69 $44.75 $44.75 14,234
2024-03-05 $44.61 $44.80 $44.37 $44.50 $44.50 32,918
2024-03-04 $44.67 $44.84 $44.64 $44.75 $44.75 39,150
2024-03-01 $44.45 $44.69 $44.22 $44.66 $44.66 16,351
2024-02-29 $44.41 $44.52 $44.20 $44.41 $44.41 21,946
2024-02-28 $44.05 $44.29 $44.05 $44.15 $44.15 23,619
2024-02-27 $44.10 $44.24 $44.08 $44.22 $44.22 23,796
2024-02-26 $44.09 $44.24 $43.95 $43.96 $43.96 33,893
2024-02-23 $44.04 $44.20 $43.95 $44.12 $44.12 35,214
2024-02-22 $43.88 $44.06 $43.82 $44.01 $44.01 41,321
2024-02-21 $43.60 $43.73 $43.50 $43.73 $43.73 24,270
2024-02-20 $43.66 $43.73 $43.58 $43.64 $43.64 33,627
2024-02-16 $43.97 $44.21 $43.79 $43.93 $43.93 19,287
2024-02-15 $43.71 $44.14 $43.71 $44.13 $44.13 31,673
2024-02-14 $43.22 $43.51 $43.17 $43.49 $43.49 38,060
2024-02-13 $43.16 $43.27 $42.70 $42.97 $42.97 46,116
2024-02-12 $43.60 $44.10 $43.60 $43.95 $43.95 22,399
2024-02-09 $43.46 $43.56 $43.33 $43.56 $43.56 19,214
2024-02-08 $43.28 $43.43 $43.18 $43.39 $43.39 49,465
2024-02-07 $43.38 $43.41 $43.15 $43.27 $43.27 23,616
2024-02-06 $42.97 $43.27 $42.92 $43.24 $43.24 18,383
2024-02-05 $43.17 $43.17 $42.70 $42.98 $42.98 27,462
2024-02-02 $43.41 $43.70 $43.13 $43.49 $43.49 36,943
2024-02-01 $43.35 $43.72 $43.01 $43.72 $43.72 39,774
2024-01-31 $43.73 $43.84 $43.11 $43.14 $43.14 42,321
2024-01-30 $43.74 $43.89 $43.62 $43.78 $43.78 44,639
2024-01-29 $43.51 $43.89 $43.45 $43.88 $43.88 27,225
2024-01-26 $43.53 $43.69 $43.47 $43.53 $43.53 24,442
2024-01-25 $43.37 $43.42 $43.11 $43.41 $43.41 33,244
2024-01-24 $43.69 $43.69 $43.05 $43.06 $43.06 27,249
2024-01-23 $43.51 $43.59 $43.26 $43.39 $43.39 15,201
2024-01-22 $43.19 $43.51 $43.19 $43.33 $43.33 28,846
2024-01-19 $42.73 $43.02 $42.54 $42.97 $42.97 28,470
2024-01-18 $42.60 $42.68 $42.35 $42.67 $42.67 38,209
2024-01-17 $42.58 $42.72 $42.28 $42.52 $42.52 91,751
2024-01-16 $43.11 $43.11 $42.81 $42.92 $42.92 32,407
2024-01-12 $43.62 $43.62 $43.22 $43.30 $43.30 28,763
2024-01-11 $43.58 $43.58 $43.06 $43.33 $43.33 40,701
2024-01-10 $43.57 $43.65 $43.40 $43.57 $43.57 26,778
2024-01-09 $43.57 $43.71 $43.48 $43.58 $43.58 16,249
2024-01-08 $43.26 $43.82 $43.13 $43.82 $43.82 29,953
2024-01-05 $43.16 $43.56 $43.10 $43.36 $43.36 53,114
2024-01-04 $43.38 $43.49 $43.21 $43.21 $43.21 42,043
2024-01-03 $43.70 $43.70 $43.28 $43.34 $43.34 35,976
2024-01-02 $43.92 $44.35 $43.89 $44.11 $44.11 57,433
2023-12-29 $44.30 $44.35 $44.07 $44.10 $44.10 15,462
2023-12-28 $44.27 $44.47 $44.27 $44.39 $44.39 26,048
2023-12-27 $44.36 $44.43 $44.23 $44.35 $44.35 24,916
2023-12-26 $44.05 $44.40 $43.99 $44.31 $44.31 26,950
2023-12-22 $43.93 $44.17 $43.78 $43.96 $43.96 40,979
2023-12-21 $43.47 $43.75 $43.34 $43.75 $43.75 34,795
2023-12-20 $43.85 $44.04 $43.14 $43.16 $43.16 76,793
2023-12-19 $43.57 $43.92 $43.57 $43.92 $43.92 46,749
2023-12-18 $43.60 $43.60 $43.39 $43.44 $43.44 931,371
2023-12-15 $44.02 $44.02 $43.47 $43.61 $43.40 35,668
2023-12-14 $43.57 $44.17 $43.57 $43.96 $43.74 79,904
2023-12-13 $42.06 $43.17 $41.99 $43.16 $42.95 28,583
2023-12-12 $42.13 $42.16 $41.90 $42.07 $41.86 20,458
2023-12-11 $41.89 $42.17 $41.89 $42.17 $41.96 36,691
2023-12-08 $41.81 $42.05 $41.72 $41.94 $41.94 337,577
2023-12-07 $41.68 $41.84 $41.54 $41.79 $41.79 18,920
2023-12-06 $41.80 $42.05 $41.53 $41.57 $41.57 22,901
2023-12-05 $41.96 $41.96 $41.57 $41.58 $41.58 24,298
2023-12-04 $41.81 $42.20 $41.81 $42.12 $42.12 58,998
2023-12-01 $41.07 $42.01 $41.06 $41.98 $41.98 25,866
2023-11-30 $41.05 $41.18 $40.89 $41.17 $41.17 106,524
2023-11-29 $40.93 $41.17 $40.86 $40.90 $40.90 23,893
2023-11-28 $40.67 $40.89 $40.57 $40.73 $40.73 34,009
2023-11-27 $40.76 $40.78 $40.59 $40.72 $40.72 75,199
2023-11-24 $40.60 $40.82 $40.60 $40.77 $40.77 11,319
2023-11-22 $40.55 $40.71 $40.50 $40.64 $40.64 30,297
2023-11-21 $40.48 $40.51 $40.35 $40.41 $40.41 55,009
2023-11-20 $40.42 $40.68 $40.28 $40.62 $40.62 75,754
2023-11-17 $40.35 $40.43 $40.24 $40.41 $40.41 51,471
2023-11-16 $40.42 $40.44 $40.03 $40.17 $40.17 33,025
2023-11-15 $40.36 $40.82 $40.36 $40.52 $40.52 202,187
2023-11-14 $39.63 $40.36 $39.63 $40.29 $40.29 100,425
2023-11-13 $38.89 $39.05 $38.78 $38.91 $38.91 51,845
2023-11-10 $38.77 $38.98 $38.51 $38.97 $38.97 903,229
2023-11-09 $39.15 $39.16 $38.65 $38.67 $38.67 32,310
2023-11-08 $39.26 $39.29 $38.98 $39.08 $39.08 57,132
2023-11-07 $39.34 $39.42 $39.11 $39.25 $39.25 59,907
2023-11-06 $39.87 $39.88 $39.30 $39.39 $39.39 98,088
2023-11-03 $39.53 $40.00 $39.53 $39.80 $39.80 167,848
2023-11-02 $38.57 $39.15 $38.55 $39.13 $39.13 70,377
2023-11-01 $37.88 $38.22 $37.83 $38.18 $38.18 79,243
2023-10-31 $37.84 $38.12 $37.79 $38.08 $38.08 73,803
2023-10-30 $37.68 $37.80 $37.43 $37.70 $37.70 67,806
2023-10-27 $38.00 $38.00 $37.35 $37.43 $37.43 35,704
2023-10-26 $37.83 $38.14 $37.80 $37.89 $37.89 36,134
2023-10-25 $38.26 $38.26 $37.85 $37.86 $37.86 62,359
2023-10-24 $38.28 $38.55 $38.23 $38.38 $38.38 38,708
2023-10-23 $38.24 $38.43 $38.01 $38.07 $38.07 44,347
2023-10-20 $38.80 $38.86 $38.43 $38.43 $38.43 45,062
2023-10-19 $39.21 $39.53 $38.82 $38.90 $38.90 33,920
2023-10-18 $39.87 $39.87 $39.35 $39.37 $39.37 35,128
2023-10-17 $39.52 $40.23 $39.52 $40.05 $40.05 26,661
2023-10-16 $39.44 $39.82 $39.35 $39.70 $39.70 51,766
2023-10-13 $39.40 $39.40 $39.05 $39.19 $39.19 29,373
2023-10-12 $39.91 $39.91 $39.01 $39.23 $39.23 47,529
2023-10-11 $39.82 $39.91 $39.56 $39.80 $39.80 42,362
2023-10-10 $39.44 $39.96 $39.44 $39.74 $39.74 40,394
2023-10-09 $38.87 $39.43 $38.87 $39.35 $39.35 58,405
2023-10-06 $38.49 $39.21 $38.30 $39.00 $39.00 38,838
2023-10-05 $38.76 $38.78 $38.47 $38.68 $38.68 38,517
2023-10-04 $38.77 $38.82 $38.33 $38.80 $38.80 50,100
2023-10-03 $38.99 $39.06 $38.52 $38.67 $38.67 62,030
2023-10-02 $39.78 $39.80 $39.09 $39.24 $39.24 30,984
2023-09-29 $40.21 $40.31 $39.78 $39.88 $39.88 43,182
2023-09-28 $39.70 $40.06 $39.69 $39.93 $39.93 49,177
2023-09-27 $39.74 $39.85 $39.40 $39.63 $39.63 37,797
2023-09-26 $39.86 $40.07 $39.52 $39.54 $39.54 87,908
2023-09-25 $39.98 $40.20 $39.93 $40.19 $40.19 254,578
2023-09-22 $40.40 $40.41 $40.09 $40.11 $40.11 28,132
2023-09-21 $40.77 $40.77 $40.25 $40.25 $40.25 30,108
2023-09-20 $41.33 $41.47 $40.97 $40.97 $40.97 34,323
2023-09-19 $41.36 $41.36 $41.08 $41.15 $41.15 20,814
2023-09-18 $41.39 $41.42 $41.16 $41.26 $41.26 20,343
2023-09-15 $41.87 $41.87 $41.59 $41.64 $41.41 28,034
2023-09-14 $41.77 $42.03 $41.77 $41.98 $41.75 25,704
2023-09-13 $41.68 $41.71 $41.35 $41.45 $41.22 17,790
2023-09-12 $41.58 $41.85 $41.58 $41.66 $41.43 24,596
2023-09-11 $41.85 $41.89 $41.60 $41.63 $41.40 17,376
2023-09-08 $41.66 $41.75 $41.59 $41.60 $41.37 18,711
2023-09-07 $41.63 $41.68 $41.45 $41.57 $41.34 27,071
2023-09-06 $41.91 $41.92 $41.61 $41.83 $41.60 22,702
2023-09-05 $42.49 $42.49 $41.91 $41.92 $41.69 35,994
2023-09-01 $42.52 $42.61 $42.43 $42.50 $42.50 16,218
2023-08-31 $42.37 $42.45 $42.27 $42.27 $42.27 24,121
2023-08-30 $42.16 $42.34 $42.15 $42.27 $42.27 22,023
2023-08-29 $41.59 $42.16 $41.59 $42.15 $42.15 16,080
2023-08-28 $41.44 $41.74 $41.44 $41.58 $41.58 23,527
2023-08-25 $41.21 $41.45 $40.96 $41.28 $41.28 19,859
2023-08-24 $41.44 $41.63 $41.09 $41.09 $41.09 19,568
2023-08-23 $41.19 $41.52 $41.15 $41.50 $41.50 88,210
2023-08-22 $41.45 $41.45 $41.13 $41.18 $41.18 22,313
2023-08-21 $41.40 $41.40 $41.09 $41.31 $41.31 24,234
2023-08-18 $41.02 $41.41 $41.00 $41.34 $41.34 44,298
2023-08-17 $41.73 $41.73 $41.24 $41.27 $41.27 32,451
2023-08-16 $41.84 $41.97 $41.55 $41.55 $41.55 56,364
2023-08-15 $42.21 $42.21 $41.86 $41.90 $41.90 34,107
2023-08-14 $42.42 $42.51 $42.23 $42.49 $42.49 34,770
2023-08-11 $42.35 $42.61 $42.35 $42.52 $42.52 15,049
2023-08-10 $42.70 $43.03 $42.42 $42.48 $42.48 347,199
2023-08-09 $42.68 $42.80 $42.50 $42.56 $42.56 23,236
2023-08-08 $42.47 $42.68 $42.20 $42.65 $42.65 44,307
2023-08-07 $42.74 $42.92 $42.64 $42.89 $42.89 62,510
2023-08-04 $42.93 $43.15 $42.60 $42.63 $42.63 46,402
2023-08-03 $42.80 $42.96 $42.62 $42.82 $42.82 92,123
2023-08-02 $43.11 $43.13 $42.80 $42.97 $42.97 41,540
2023-08-01 $43.47 $43.57 $43.31 $43.47 $43.47 25,644
2023-07-31 $43.51 $43.72 $43.51 $43.68 $43.68 91,251
2023-07-28 $43.31 $43.42 $43.19 $43.38 $43.38 58,332
2023-07-27 $43.78 $43.79 $42.99 $43.01 $43.01 161,061
2023-07-26 $43.35 $43.56 $43.35 $43.50 $43.50 24,594
2023-07-25 $43.38 $43.54 $43.35 $43.43 $43.43 25,854
2023-07-24 $43.30 $43.49 $43.25 $43.36 $43.36 171,250
2023-07-21 $43.44 $43.44 $43.14 $43.27 $43.27 20,499
2023-07-20 $43.26 $43.26 $43.09 $43.24 $43.24 16,633
2023-07-19 $43.00 $43.36 $43.00 $43.25 $43.25 54,055
2023-07-18 $42.61 $43.05 $42.61 $42.91 $42.91 24,238
2023-07-17 $42.46 $42.71 $42.46 $42.60 $42.60 20,672
2023-07-14 $43.04 $43.04 $42.53 $42.56 $42.56 55,177
2023-07-13 $42.96 $43.08 $42.87 $43.04 $43.04 35,855
2023-07-12 $42.96 $43.07 $42.80 $42.86 $42.86 29,388
2023-07-11 $42.19 $42.62 $42.15 $42.61 $42.61 24,672
2023-07-10 $41.63 $42.10 $41.63 $41.99 $41.99 25,465
2023-07-07 $41.31 $42.05 $41.31 $41.69 $41.69 40,004
2023-07-06 $41.45 $41.45 $41.05 $41.40 $41.40 21,943
2023-07-05 $41.93 $41.98 $41.66 $41.85 $41.85 27,700
2023-07-03 $41.83 $42.09 $41.83 $42.05 $42.05 11,912
2023-06-30 $41.77 $41.93 $41.70 $41.84 $41.84 30,133
2023-06-29 $41.15 $41.52 $41.07 $41.52 $41.52 29,116
2023-06-28 $41.09 $41.14 $40.92 $41.14 $41.14 27,313
2023-06-27 $40.63 $41.22 $40.59 $41.15 $41.15 44,302
2023-06-26 $40.28 $40.74 $40.28 $40.62 $40.62 42,635
2023-06-23 $40.44 $40.51 $40.24 $40.30 $40.30 1,482,310
2023-06-22 $40.82 $40.82 $40.53 $40.73 $40.73 24,819
2023-06-21 $41.03 $41.12 $40.85 $40.97 $40.97 20,200
2023-06-20 $41.44 $41.44 $41.04 $41.11 $41.11 57,183
2023-06-16 $42.00 $42.00 $41.71 $41.80 $41.61 267,455
2023-06-15 $41.36 $41.95 $41.36 $41.87 $41.68 41,745
2023-06-14 $41.75 $41.81 $41.23 $41.44 $41.25 32,720
2023-06-13 $41.31 $41.67 $41.31 $41.60 $41.41 88,409
2023-06-12 $40.83 $41.13 $40.83 $41.11 $40.92 38,410
2023-06-09 $41.10 $41.16 $40.78 $40.84 $40.65 43,413
2023-06-08 $41.07 $41.08 $40.73 $41.06 $40.87 29,652
2023-06-07 $40.79 $41.11 $40.70 $41.08 $40.89 70,169
2023-06-06 $40.19 $40.68 $40.19 $40.67 $40.49 88,672
2023-06-05 $40.54 $40.54 $40.20 $40.29 $40.11 24,200
2023-06-02 $39.95 $40.53 $39.95 $40.51 $40.33 31,572
2023-06-01 $39.38 $39.68 $39.17 $39.54 $39.36 28,304
2023-05-31 $39.38 $39.38 $39.05 $39.28 $39.10 95,799
2023-05-30 $39.67 $39.75 $39.43 $39.55 $39.37 13,806
2023-05-26 $39.28 $39.57 $39.25 $39.52 $39.34 26,594
2023-05-25 $39.43 $39.43 $38.99 $39.20 $39.02 14,439
2023-05-24 $39.77 $39.77 $39.32 $39.41 $39.23 65,732
2023-05-23 $40.12 $40.33 $39.84 $39.86 $39.68 21,661
2023-05-22 $39.97 $40.34 $39.94 $40.17 $39.99 61,118
2023-05-19 $40.24 $40.31 $39.89 $39.95 $39.77 55,187
2023-05-18 $39.72 $40.16 $39.70 $40.13 $39.95 27,249
2023-05-17 $39.51 $39.90 $39.34 $39.82 $39.64 17,355
2023-05-16 $39.83 $39.84 $39.29 $39.29 $39.11 33,370
2023-05-15 $39.75 $40.09 $39.64 $40.01 $39.83 46,914
2023-05-12 $39.88 $39.92 $39.44 $39.66 $39.48 47,735
2023-05-11 $39.79 $39.79 $39.56 $39.71 $39.53 35,634
2023-05-10 $40.24 $40.29 $39.62 $39.94 $39.76 559,482
2023-05-09 $39.92 $40.03 $39.73 $39.95 $39.76 45,715
2023-05-08 $40.30 $40.30 $40.02 $40.11 $39.93 45,437
2023-05-05 $39.82 $40.22 $39.82 $40.12 $39.93 24,198
2023-05-04 $39.65 $39.72 $39.25 $39.38 $39.20 27,613
2023-05-03 $40.06 $40.34 $39.79 $39.79 $39.61 16,239
2023-05-02 $40.57 $40.57 $39.61 $40.00 $39.82 45,667
2023-05-01 $40.77 $40.95 $40.72 $40.75 $40.57 16,526
2023-04-28 $40.27 $40.79 $40.27 $40.78 $40.78 22,939
2023-04-27 $39.80 $40.33 $39.79 $40.32 $40.32 33,478
2023-04-26 $39.98 $40.07 $39.59 $39.68 $39.68 29,589
2023-04-25 $40.66 $40.66 $40.05 $40.09 $40.09 41,057
2023-04-24 $40.79 $40.86 $40.64 $40.81 $40.81 9,896
2023-04-21 $40.85 $40.85 $40.56 $40.76 $40.76 26,110
2023-04-20 $40.82 $40.89 $40.65 $40.74 $40.74 17,467
2023-04-19 $40.87 $41.13 $40.80 $41.08 $41.08 16,499
2023-04-18 $41.32 $41.32 $40.93 $41.10 $41.10 59,144
2023-04-17 $40.97 $41.16 $40.85 $41.15 $41.15 18,150
2023-04-14 $41.20 $41.37 $40.71 $40.93 $40.93 24,466
2023-04-13 $41.01 $41.27 $40.90 $41.18 $41.18 19,395
2023-04-12 $41.49 $41.49 $40.86 $40.87 $40.87 36,503
2023-04-11 $40.96 $41.34 $40.96 $41.21 $41.21 41,313
2023-04-10 $40.46 $40.90 $40.40 $40.89 $40.89 35,465
2023-04-06 $40.41 $40.66 $40.36 $40.62 $40.62 66,802
2023-04-05 $40.61 $40.65 $40.35 $40.59 $40.59 72,748
2023-04-04 $41.18 $41.18 $40.48 $40.67 $40.67 46,656
2023-04-03 $41.15 $41.32 $40.96 $41.12 $41.12 60,943
2023-03-31 $40.65 $41.09 $40.59 $41.09 $41.09 31,503
2023-03-30 $40.36 $40.57 $40.24 $40.35 $40.35 27,893
2023-03-29 $39.98 $40.20 $39.91 $40.17 $40.17 55,174
2023-03-28 $39.45 $39.72 $39.45 $39.57 $39.57 104,006
2023-03-27 $39.63 $39.71 $39.33 $39.55 $39.55 29,481
2023-03-24 $38.69 $39.24 $38.46 $39.24 $39.24 27,192
2023-03-23 $39.22 $39.67 $38.64 $38.83 $38.83 78,290
2023-03-22 $40.04 $40.04 $39.08 $39.08 $39.08 20,703
2023-03-21 $39.87 $40.11 $39.82 $40.04 $40.04 29,026
2023-03-20 $39.13 $39.59 $39.13 $39.41 $39.41 11,846
2023-03-17 $39.73 $39.73 $39.09 $39.20 $39.20 13,995
2023-03-16 $39.14 $39.93 $38.97 $39.90 $39.90 22,233
2023-03-15 $39.15 $39.43 $38.94 $39.43 $39.43 142,236
2023-03-14 $40.23 $40.42 $39.63 $40.01 $40.01 26,409
2023-03-13 $39.23 $40.00 $38.92 $39.49 $39.49 53,741
2023-03-10 $40.76 $40.76 $39.58 $39.82 $39.82 40,354
2023-03-09 $41.91 $42.06 $40.87 $40.89 $40.89 21,046
2023-03-08 $41.80 $41.96 $41.65 $41.87 $41.87 20,596
2023-03-07 $42.42 $42.53 $41.75 $41.81 $41.81 11,987
2023-03-06 $42.86 $42.92 $42.39 $42.46 $42.46 34,020
2023-03-03 $42.29 $42.83 $42.23 $42.80 $42.80 21,537
2023-03-02 $41.62 $42.22 $41.54 $42.16 $42.16 15,684
2023-03-01 $41.88 $42.00 $41.74 $41.84 $41.84 67,536
2023-02-28 $42.01 $42.27 $41.91 $41.92 $41.92 11,844
2023-02-27 $42.38 $42.52 $42.00 $42.05 $42.05 56,393
2023-02-24 $41.87 $42.12 $41.73 $42.03 $42.03 25,429
2023-02-23 $42.63 $42.69 $42.06 $42.45 $42.45 17,187
2023-02-22 $42.33 $42.60 $42.25 $42.40 $42.40 27,078
2023-02-21 $42.97 $42.97 $42.22 $42.27 $42.27 18,394
2023-02-17 $43.34 $43.34 $43.01 $43.27 $43.27 26,076
2023-02-16 $43.49 $43.98 $43.40 $43.51 $43.51 13,549
2023-02-15 $43.35 $43.99 $43.30 $43.96 $43.96 12,897
2023-02-14 $43.32 $43.84 $43.15 $43.57 $43.57 38,086
2023-02-13 $43.09 $43.55 $43.09 $43.53 $43.53 29,704
2023-02-10 $42.81 $43.14 $42.77 $43.11 $43.11 19,273
2023-02-09 $43.82 $43.86 $42.85 $42.96 $42.96 22,951
2023-02-08 $43.78 $43.89 $43.48 $43.53 $43.53 22,010
2023-02-07 $43.56 $44.09 $43.25 $44.01 $44.01 19,474
2023-02-06 $43.81 $43.86 $43.50 $43.66 $43.66 24,850
2023-02-03 $44.26 $44.59 $44.06 $44.12 $44.12 52,671
2023-02-02 $44.55 $45.04 $44.50 $44.80 $44.80 46,468
2023-02-01 $43.44 $44.44 $43.21 $44.18 $44.18 44,118
2023-01-31 $42.85 $43.62 $42.85 $43.61 $43.61 32,491
2023-01-30 $43.00 $43.30 $42.77 $42.78 $42.78 29,619
2023-01-27 $42.96 $43.46 $42.93 $43.33 $43.33 37,247
2023-01-26 $43.01 $43.07 $42.65 $43.07 $43.07 42,541
2023-01-25 $42.24 $42.75 $42.02 $42.73 $42.73 15,362
2023-01-24 $42.65 $42.82 $42.48 $42.66 $42.66 20,426
2023-01-23 $42.36 $42.94 $42.36 $42.84 $42.84 54,747
2023-01-20 $41.70 $42.32 $41.47 $42.32 $42.32 46,206
2023-01-19 $41.70 $41.75 $41.36 $41.53 $41.53 30,117
2023-01-18 $42.81 $42.98 $41.93 $41.93 $41.93 55,817
2023-01-17 $42.63 $42.85 $42.53 $42.63 $42.63 69,309
2023-01-13 $42.23 $42.71 $42.19 $42.68 $42.68 33,610
2023-01-12 $42.39 $42.63 $41.96 $42.57 $42.57 114,665
2023-01-11 $41.81 $42.24 $41.81 $42.22 $42.22 37,573
2023-01-10 $41.18 $41.62 $41.04 $41.62 $41.62 36,234
2023-01-09 $41.37 $41.70 $41.22 $41.26 $41.26 90,281
2023-01-06 $40.64 $41.18 $40.39 $41.09 $41.09 78,553
2023-01-05 $40.37 $40.37 $40.00 $40.19 $40.19 69,999
2023-01-04 $40.17 $40.75 $40.17 $40.62 $40.62 23,699
2023-01-03 $40.39 $40.60 $39.67 $39.93 $39.93 52,010
2022-12-30 $39.97 $40.18 $39.79 $40.18 $40.18 40,796
2022-12-29 $39.71 $40.33 $39.71 $40.26 $40.26 94,089
2022-12-28 $40.08 $40.15 $39.48 $39.50 $39.50 110,524
2022-12-27 $40.15 $40.22 $39.94 $40.12 $40.12 58,556
2022-12-23 $39.88 $40.17 $39.65 $40.15 $40.15 60,590
2022-12-22 $40.06 $40.06 $39.17 $39.85 $39.85 59,719
2022-12-21 $40.05 $40.46 $40.01 $40.35 $40.35 91,906
2022-12-20 $39.47 $39.86 $39.45 $39.72 $39.72 82,596
2022-12-19 $40.04 $40.07 $39.47 $39.58 $39.58 317,446
2022-12-16 $40.29 $40.43 $39.91 $40.23 $40.07 37,742
2022-12-15 $41.14 $41.14 $40.60 $40.71 $40.55 55,536
2022-12-14 $41.88 $42.13 $41.49 $41.63 $41.46 30,040
2022-12-13 $42.68 $42.70 $41.66 $41.91 $41.74 33,531
2022-12-12 $41.07 $41.55 $40.95 $41.55 $41.38 49,915
2022-12-09 $41.13 $41.34 $40.95 $40.96 $40.79 38,370
2022-12-08 $41.28 $41.55 $41.14 $41.28 $41.11 39,996
2022-12-07 $41.03 $41.34 $40.95 $41.00 $40.83 64,260
2022-12-06 $41.61 $41.66 $40.82 $41.11 $40.94 52,819
2022-12-05 $42.40 $42.40 $41.59 $41.68 $41.51 68,210
2022-12-02 $42.08 $42.74 $42.08 $42.64 $42.47 46,923
2022-12-01 $42.75 $42.90 $42.50 $42.58 $42.41 39,775
2022-11-30 $41.55 $42.56 $41.28 $42.56 $42.39 26,482
2022-11-29 $41.40 $41.68 $41.38 $41.51 $41.51 35,595
2022-11-28 $41.88 $41.88 $41.30 $41.38 $41.38 66,431
2022-11-25 $42.00 $42.17 $42.00 $42.11 $42.11 9,291
2022-11-23 $41.78 $42.08 $41.78 $42.01 $42.01 32,942
2022-11-22 $41.38 $41.87 $41.36 $41.87 $41.87 23,468
2022-11-21 $41.07 $41.24 $40.90 $41.18 $41.18 48,785
2022-11-18 $41.35 $41.35 $41.00 $41.31 $41.31 81,853
2022-11-17 $40.80 $41.04 $40.65 $41.03 $41.03 105,027
2022-11-16 $41.73 $41.73 $41.28 $41.34 $41.34 21,996
2022-11-15 $42.09 $42.22 $41.59 $41.92 $41.92 32,113
2022-11-14 $41.85 $42.09 $41.46 $41.51 $41.51 179,960
2022-11-11 $41.68 $42.08 $41.55 $41.97 $41.97 63,120
2022-11-10 $40.66 $41.43 $40.66 $41.39 $41.39 41,858
2022-11-09 $39.93 $39.94 $39.20 $39.26 $39.26 29,946
2022-11-08 $40.08 $40.58 $39.90 $40.21 $40.21 17,960
2022-11-07 $39.96 $40.05 $39.67 $40.00 $40.00 21,977
2022-11-04 $39.90 $39.96 $39.21 $39.76 $39.76 26,464
2022-11-03 $39.04 $39.51 $38.75 $39.27 $39.27 24,431
2022-11-02 $40.24 $40.77 $39.47 $39.48 $39.48 55,103
2022-11-01 $40.82 $40.82 $40.40 $40.52 $40.52 31,574
2022-10-31 $40.30 $40.60 $40.27 $40.39 $40.39 27,262
2022-10-28 $39.84 $40.46 $39.84 $40.46 $40.46 14,720
2022-10-27 $39.99 $40.20 $39.75 $39.79 $39.79 40,156
2022-10-26 $39.68 $40.21 $39.65 $39.71 $39.71 44,013
2022-10-25 $38.71 $39.63 $38.71 $39.63 $39.63 25,108
2022-10-24 $38.61 $38.77 $38.43 $38.69 $38.69 26,888
2022-10-21 $37.68 $38.45 $37.49 $38.42 $38.42 42,255
2022-10-20 $38.02 $38.42 $37.56 $37.64 $37.64 24,455
2022-10-19 $38.30 $38.44 $37.75 $38.00 $38.00 29,861
2022-10-18 $38.75 $38.94 $38.23 $38.56 $38.56 31,755
2022-10-17 $37.76 $38.17 $37.76 $38.00 $38.00 41,346
2022-10-14 $38.21 $38.36 $37.04 $37.07 $37.07 45,668
2022-10-13 $36.46 $38.16 $36.28 $38.04 $38.04 55,115
2022-10-12 $37.43 $37.43 $37.10 $37.20 $37.20 26,177
2022-10-11 $37.33 $37.89 $37.03 $37.38 $37.38 53,941
2022-10-10 $37.94 $37.94 $37.37 $37.53 $37.53 52,034
2022-10-07 $38.45 $38.45 $37.64 $37.79 $37.79 41,727
2022-10-06 $39.07 $39.43 $38.73 $38.81 $38.81 269,396
2022-10-05 $38.99 $39.41 $38.63 $39.22 $39.22 101,929
2022-10-04 $38.69 $39.49 $38.69 $39.49 $39.49 26,464
2022-10-03 $37.38 $38.26 $37.38 $38.07 $38.07 39,508
2022-09-30 $37.18 $37.70 $36.92 $36.94 $36.94 29,258
2022-09-29 $37.74 $37.74 $36.96 $37.24 $37.24 40,164
2022-09-28 $37.33 $38.24 $37.18 $38.11 $38.11 40,240
2022-09-27 $37.56 $37.69 $36.89 $37.10 $37.10 54,286
2022-09-26 $37.69 $38.00 $37.08 $37.10 $37.10 227,053
2022-09-23 $38.28 $38.28 $37.46 $37.84 $37.84 100,976
2022-09-22 $39.37 $39.37 $38.66 $38.70 $38.70 23,690
2022-09-21 $40.26 $40.50 $39.39 $39.41 $39.41 36,342
2022-09-20 $40.40 $40.42 $39.86 $40.02 $40.02 35,181
2022-09-19 $40.05 $40.70 $40.05 $40.70 $40.70 34,799
2022-09-16 $40.73 $40.77 $40.37 $40.66 $40.43 19,132
2022-09-15 $41.46 $41.84 $41.17 $41.23 $41.00 21,557
2022-09-14 $41.48 $41.76 $41.35 $41.67 $41.44 33,590
2022-09-13 $42.23 $42.37 $41.49 $41.59 $41.36 22,558
2022-09-12 $43.03 $43.29 $43.00 $43.19 $42.95 25,746
2022-09-09 $42.41 $42.88 $42.41 $42.79 $42.55 29,582
2022-09-08 $41.46 $42.07 $41.36 $42.07 $41.84 20,037
2022-09-07 $40.68 $41.70 $40.68 $41.67 $41.44 16,212
2022-09-06 $41.12 $41.12 $40.62 $40.81 $40.58 44,014
2022-09-02 $41.65 $41.85 $40.95 $41.00 $41.00 24,295
2022-09-01 $41.17 $41.26 $40.69 $41.26 $41.26 23,193
2022-08-31 $41.84 $41.96 $41.51 $41.51 $41.51 19,859
2022-08-30 $42.39 $42.39 $41.60 $41.72 $41.72 24,784
2022-08-29 $42.25 $42.62 $42.25 $42.33 $42.33 31,755
2022-08-26 $43.84 $43.89 $42.57 $42.57 $42.57 45,778
2022-08-25 $43.37 $43.80 $43.36 $43.80 $43.80 27,987
2022-08-24 $42.83 $43.26 $42.83 $43.14 $43.14 16,307
2022-08-23 $42.89 $43.24 $42.78 $42.83 $42.83 26,488
2022-08-22 $43.20 $43.20 $42.79 $42.84 $42.84 9,483
2022-08-19 $44.03 $44.03 $43.57 $43.65 $43.65 8,000
2022-08-18 $44.33 $44.39 $44.12 $44.36 $44.36 15,555
2022-08-17 $44.38 $44.45 $44.00 $44.15 $44.15 29,015
2022-08-16 $44.54 $44.95 $44.45 $44.79 $44.79 30,716
2022-08-15 $44.31 $44.67 $44.26 $44.62 $44.62 65,583
2022-08-12 $44.18 $44.60 $44.09 $44.57 $44.57 19,326
2022-08-11 $44.08 $44.50 $43.85 $43.92 $43.92 67,858
2022-08-10 $43.43 $43.78 $43.37 $43.73 $43.73 25,163
2022-08-09 $43.04 $43.06 $42.63 $42.76 $42.76 35,737
2022-08-08 $43.13 $43.57 $43.09 $43.14 $43.14 130,121
2022-08-05 $42.23 $42.86 $42.23 $42.84 $42.84 149,290
2022-08-04 $42.75 $42.75 $42.57 $42.59 $42.59 113,972
2022-08-03 $42.50 $42.79 $42.31 $42.72 $42.72 30,928
2022-08-02 $42.27 $42.66 $42.08 $42.25 $42.25 37,345
2022-08-01 $42.27 $42.50 $42.06 $42.42 $42.42 35,563
2022-07-29 $42.14 $42.58 $41.95 $42.47 $42.47 23,028
2022-07-28 $41.69 $42.12 $41.30 $42.12 $42.12 145,942
2022-07-27 $40.96 $41.59 $40.88 $41.48 $41.48 22,755
2022-07-26 $40.80 $40.87 $40.60 $40.71 $40.71 15,841
2022-07-25 $40.88 $41.06 $40.68 $41.02 $41.02 16,980
2022-07-22 $41.23 $41.43 $40.63 $40.81 $40.81 35,553
2022-07-21 $40.73 $41.22 $40.56 $41.20 $41.20 28,492
2022-07-20 $40.61 $41.05 $40.54 $40.95 $40.95 30,519
2022-07-19 $39.88 $40.61 $39.84 $40.56 $40.56 21,251
2022-07-18 $39.93 $40.07 $39.41 $39.50 $39.50 1,391,793
2022-07-15 $39.24 $39.52 $39.08 $39.52 $39.52 20,412
2022-07-14 $38.70 $38.87 $38.38 $38.84 $38.84 22,199
2022-07-13 $38.93 $39.51 $38.93 $39.30 $39.30 24,209
2022-07-12 $39.52 $39.78 $39.23 $39.43 $39.43 45,343
2022-07-11 $39.87 $39.87 $39.51 $39.59 $39.59 65,869
2022-07-08 $40.12 $40.41 $39.81 $40.09 $40.09 36,808
2022-07-07 $39.79 $40.32 $39.79 $40.23 $40.23 25,174
2022-07-06 $39.59 $39.81 $39.25 $39.48 $39.48 29,834
2022-07-05 $39.23 $39.65 $38.73 $39.65 $39.65 217,688
2022-07-01 $39.17 $39.79 $38.99 $39.76 $39.76 55,654
2022-06-30 $39.14 $39.49 $38.79 $39.25 $39.25 30,758
2022-06-29 $39.96 $39.96 $39.35 $39.56 $39.56 40,484
2022-06-28 $40.70 $41.01 $39.87 $39.90 $39.90 38,790
2022-06-27 $40.62 $40.64 $40.27 $40.48 $40.48 22,429
2022-06-24 $39.66 $40.48 $39.66 $40.48 $40.48 32,194
2022-06-23 $39.10 $39.35 $38.82 $39.31 $39.31 31,805
2022-06-22 $38.51 $39.29 $38.50 $38.91 $38.91 75,430
2022-06-21 $39.03 $39.35 $38.90 $39.05 $39.05 69,215
2022-06-17 $38.47 $38.90 $38.11 $38.59 $38.39 1,080,173
2022-06-16 $39.16 $39.16 $38.23 $38.38 $38.18 63,330
2022-06-15 $39.94 $40.20 $39.49 $40.00 $39.79 91,195
2022-06-14 $40.07 $40.20 $39.25 $39.57 $39.36 30,275
2022-06-13 $40.76 $40.76 $39.67 $39.83 $39.62 171,938
2022-06-10 $42.22 $42.25 $41.74 $41.79 $41.57 102,557
2022-06-09 $43.79 $43.79 $42.89 $42.89 $42.67 28,561
2022-06-08 $44.33 $44.46 $43.90 $43.96 $43.73 26,659
2022-06-07 $43.69 $44.54 $43.69 $44.51 $44.28 29,117
2022-06-06 $44.21 $44.34 $43.91 $44.05 $43.82 120,450
2022-06-03 $43.97 $44.10 $43.71 $43.85 $43.62 48,335
2022-06-02 $43.50 $44.33 $43.39 $44.31 $44.08 124,134
2022-06-01 $44.01 $44.01 $43.05 $43.47 $43.24 93,325
2022-05-31 $44.29 $44.29 $43.74 $43.87 $43.64 87,516
2022-05-27 $43.64 $44.37 $43.64 $44.37 $44.14 24,694
2022-05-26 $42.85 $43.55 $42.85 $43.35 $43.12 24,590
2022-05-25 $41.87 $42.72 $41.87 $42.55 $42.33 52,778
2022-05-24 $41.97 $42.01 $41.18 $41.96 $41.74 37,444
2022-05-23 $42.09 $42.39 $41.69 $42.23 $42.01 30,190
2022-05-20 $42.10 $42.12 $40.87 $41.72 $41.50 50,388
2022-05-19 $41.35 $42.16 $41.35 $41.70 $41.48 116,638
2022-05-18 $42.79 $42.79 $41.54 $41.71 $41.49 92,505
2022-05-17 $42.74 $43.17 $42.45 $43.17 $42.94 54,401
2022-05-16 $42.21 $42.50 $41.94 $42.16 $41.94 37,620
2022-05-13 $41.48 $42.43 $41.48 $42.25 $42.03 87,728
2022-05-12 $40.51 $41.32 $40.35 $41.02 $40.81 87,388
2022-05-11 $41.27 $42.05 $40.72 $40.76 $40.55 64,753
2022-05-10 $41.98 $42.23 $40.66 $41.31 $41.09 79,051
2022-05-09 $42.56 $42.61 $41.35 $41.51 $41.29 146,994
2022-05-06 $43.25 $43.45 $42.59 $43.18 $42.95 59,537
2022-05-05 $44.62 $44.66 $43.25 $43.56 $43.33 52,133
2022-05-04 $43.95 $45.00 $43.46 $44.96 $44.73 93,847
2022-05-03 $43.40 $43.99 $43.40 $43.74 $43.51 65,627
2022-05-02 $43.11 $43.54 $42.50 $43.38 $43.15 77,120
2022-04-29 $44.39 $44.59 $43.16 $43.16 $42.93 29,175
2022-04-28 $44.11 $44.61 $43.41 $44.48 $44.25 68,760
2022-04-27 $43.81 $44.15 $43.53 $43.70 $43.47 97,294
2022-04-26 $44.61 $44.62 $43.67 $43.67 $43.44 43,903
2022-04-25 $44.38 $44.83 $43.79 $44.83 $44.60 44,696
2022-04-22 $45.67 $45.67 $44.68 $44.68 $44.45 27,907
2022-04-21 $47.05 $47.15 $45.81 $45.88 $45.64 21,775
2022-04-20 $46.88 $47.03 $46.64 $46.79 $46.55 36,660
2022-04-19 $45.76 $46.73 $45.76 $46.65 $46.41 41,353
2022-04-18 $45.96 $46.05 $45.64 $45.80 $45.56 36,796
2022-04-14 $46.40 $46.55 $46.03 $46.05 $45.81 28,754
2022-04-13 $45.75 $46.40 $45.71 $46.36 $46.12 20,891
2022-04-12 $46.12 $46.37 $45.55 $45.67 $45.43 26,916
2022-04-11 $45.91 $46.22 $45.73 $45.75 $45.51 139,974
2022-04-08 $46.01 $46.37 $45.90 $46.12 $45.88 21,605
2022-04-07 $46.06 $46.22 $45.51 $46.05 $45.81 25,943
2022-04-06 $46.12 $46.16 $45.71 $46.02 $45.78 53,000
2022-04-05 $47.00 $47.00 $46.41 $46.42 $46.18 39,407
2022-04-04 $47.07 $47.14 $46.84 $47.14 $46.89 31,810
2022-04-01 $46.69 $46.94 $46.50 $46.91 $46.67 84,303
2022-03-31 $47.09 $47.22 $46.50 $46.50 $46.26 35,300
2022-03-30 $47.40 $47.40 $46.90 $47.11 $46.86 29,931
2022-03-29 $46.84 $47.44 $46.80 $47.44 $47.19 25,923
2022-03-28 $46.34 $46.56 $46.05 $46.54 $46.30 16,721
2022-03-25 $46.22 $46.49 $46.11 $46.49 $46.25 24,059
2022-03-24 $45.93 $46.27 $45.82 $46.25 $46.01 24,835
2022-03-23 $46.17 $46.23 $45.78 $45.78 $45.54 3,140,242
2022-03-22 $46.00 $46.36 $46.00 $46.27 $46.03 44,349
2022-03-21 $46.03 $46.19 $45.58 $45.87 $45.63 106,008
2022-03-18 $45.44 $46.05 $45.44 $46.01 $45.58 38,589
2022-03-17 $45.01 $45.71 $44.99 $45.70 $45.27 25,899
2022-03-16 $44.49 $45.00 $44.04 $44.97 $44.55 142,761
2022-03-15 $43.56 $44.13 $43.56 $44.11 $43.70 56,298
2022-03-14 $44.08 $44.25 $43.44 $43.57 $43.16 36,092
2022-03-11 $44.76 $44.89 $44.07 $44.08 $43.67 39,391
2022-03-10 $44.13 $44.66 $44.08 $44.61 $44.19 23,124
2022-03-09 $44.30 $44.77 $44.26 $44.56 $44.14 20,775
2022-03-08 $44.00 $44.55 $43.73 $43.73 $43.32 38,373
2022-03-07 $44.99 $44.99 $43.88 $43.88 $43.47 25,254
2022-03-04 $44.86 $44.95 $44.50 $44.95 $44.53 22,068
2022-03-03 $45.51 $45.53 $44.94 $45.21 $44.79 73,383
2022-03-02 $44.69 $45.42 $44.69 $45.31 $44.89 25,920
2022-03-01 $45.08 $45.12 $44.18 $44.46 $44.04 1,370,055
2022-02-28 $44.51 $45.21 $44.51 $45.02 $44.60 23,858
2022-02-25 $43.97 $45.01 $43.93 $45.01 $44.59 60,793
2022-02-24 $42.42 $43.81 $42.32 $43.77 $43.36 51,742
2022-02-23 $44.21 $44.25 $43.26 $43.29 $42.89 51,196
2022-02-22 $44.42 $44.59 $43.77 $43.98 $43.57 130,452
2022-02-18 $44.67 $44.97 $44.33 $44.49 $44.07 39,358
2022-02-17 $45.31 $45.31 $44.75 $44.79 $44.37 43,691
2022-02-16 $45.30 $45.65 $45.27 $45.61 $45.18 52,269
2022-02-15 $45.04 $45.51 $45.04 $45.46 $45.04 57,251
2022-02-14 $45.13 $45.13 $44.49 $44.72 $44.30 200,193
2022-02-11 $45.49 $45.88 $45.00 $45.09 $44.67 49,068
2022-02-10 $45.59 $46.39 $45.35 $45.48 $45.05 8,422
2022-02-09 $45.66 $46.16 $45.66 $46.16 $45.73 50,138
2022-02-08 $44.92 $45.37 $44.82 $45.30 $44.88 28,642
2022-02-07 $44.92 $45.19 $44.84 $44.94 $44.52 23,573
2022-02-04 $44.72 $45.16 $44.41 $44.88 $44.46 40,623
2022-02-03 $45.10 $45.30 $44.79 $44.79 $44.37 71,185
2022-02-02 $45.44 $45.58 $45.21 $45.53 $45.10 65,637
2022-02-01 $44.93 $45.50 $44.76 $45.46 $45.04 105,278
2022-01-31 $43.97 $44.99 $43.97 $44.97 $44.55 105,220
2022-01-28 $43.28 $44.15 $42.97 $44.15 $43.74 70,145
2022-01-27 $44.05 $44.49 $43.15 $43.34 $42.93 55,781
2022-01-26 $44.62 $44.78 $43.44 $43.72 $43.31 35,322
2022-01-25 $43.94 $44.50 $43.41 $44.09 $43.68 44,687
2022-01-24 $43.52 $44.57 $42.63 $44.52 $44.10 182,312
2022-01-21 $44.77 $45.02 $44.11 $44.17 $43.76 44,533
2022-01-20 $45.73 $46.22 $44.90 $44.96 $44.54 60,629
2022-01-19 $46.17 $46.32 $45.51 $45.54 $45.11 35,181
2022-01-18 $46.54 $46.54 $45.85 $45.95 $45.52 25,364
2022-01-14 $46.64 $46.82 $46.30 $46.82 $46.38 29,972
2022-01-13 $47.22 $47.36 $46.80 $46.84 $46.40 21,923
2022-01-12 $47.33 $47.46 $46.95 $47.14 $46.70 45,303
2022-01-11 $46.68 $47.16 $46.45 $47.16 $46.72 28,521
2022-01-10 $46.69 $46.69 $46.01 $46.65 $46.21 131,202
2022-01-07 $46.85 $47.16 $46.72 $46.85 $46.41 73,329
2022-01-06 $46.86 $47.14 $46.60 $46.89 $46.45 52,167
2022-01-05 $47.67 $47.89 $46.79 $46.81 $46.37 55,602
2022-01-04 $47.63 $47.79 $47.54 $47.70 $47.25 31,311
2022-01-03 $47.47 $47.59 $47.21 $47.50 $47.06 54,269
2021-12-31 $47.32 $47.55 $47.30 $47.34 $46.90 15,165
2021-12-30 $47.35 $47.61 $47.35 $47.36 $46.92 29,702
2021-12-29 $47.26 $47.35 $47.11 $47.30 $46.86 20,479
2021-12-28 $47.24 $47.52 $47.13 $47.25 $46.81 21,306
2021-12-27 $46.80 $47.20 $46.66 $47.20 $46.76 27,790
2021-12-23 $46.53 $46.85 $46.53 $46.76 $46.32 48,593
2021-12-22 $46.13 $46.45 $46.13 $46.40 $45.97 12,376
2021-12-21 $45.51 $46.16 $45.51 $46.12 $45.69 18,524
2021-12-20 $45.21 $45.24 $44.71 $45.17 $44.75 32,281
2021-12-17 $45.78 $46.26 $45.50 $45.95 $45.42 36,582
2021-12-16 $46.37 $46.65 $45.88 $46.02 $45.49 27,415
2021-12-15 $45.68 $46.19 $45.34 $46.16 $45.63 30,323
2021-12-14 $45.68 $46.07 $45.64 $45.71 $45.19 21,621
2021-12-13 $46.00 $46.16 $45.86 $45.98 $45.45 1,283,478
2021-12-10 $46.42 $46.44 $45.98 $46.29 $45.76 22,439
2021-12-09 $46.52 $46.56 $46.17 $46.17 $45.64 17,516
2021-12-08 $46.56 $46.74 $46.41 $46.67 $46.13 14,301
2021-12-07 $46.11 $46.65 $46.11 $46.45 $45.92 21,918
2021-12-06 $45.21 $45.85 $45.14 $45.64 $45.12 14,814
2021-12-03 $45.52 $45.52 $44.71 $44.95 $44.43 20,068
2021-12-02 $44.44 $45.47 $44.22 $45.34 $44.82 31,082
2021-12-01 $45.59 $45.89 $44.26 $44.28 $43.77 45,633
2021-11-30 $45.86 $45.92 $45.00 $45.03 $44.51 62,346
2021-11-29 $46.60 $46.60 $46.05 $46.26 $45.73 1,311,308
2021-11-26 $46.46 $46.46 $45.78 $46.16 $45.63 47,208
2021-11-24 $46.94 $47.28 $46.91 $47.23 $46.69 18,149
2021-11-23 $47.00 $47.28 $46.88 $47.11 $46.57 43,217
2021-11-22 $47.11 $47.38 $46.99 $46.99 $46.45 35,089
2021-11-19 $47.17 $47.17 $46.91 $46.94 $46.40 34,007
2021-11-18 $47.66 $47.66 $47.15 $47.33 $46.79 19,596
2021-11-17 $47.91 $47.91 $47.55 $47.67 $47.12 30,046
2021-11-16 $48.04 $48.15 $47.94 $48.02 $47.47 30,554
2021-11-15 $48.03 $48.07 $47.91 $48.05 $47.50 80,328
2021-11-12 $47.78 $47.95 $47.74 $47.94 $47.39 18,771
2021-11-11 $47.59 $47.79 $47.59 $47.72 $47.17 13,327
2021-11-10 $47.85 $48.01 $47.42 $47.50 $46.95 51,191
2021-11-09 $48.06 $48.06 $47.71 $48.01 $47.46 29,730
2021-11-08 $48.24 $48.24 $47.96 $48.04 $47.49 24,224
2021-11-05 $48.00 $48.17 $47.84 $48.00 $47.45 29,654
2021-11-04 $47.97 $48.01 $47.49 $47.63 $47.08 14,533
2021-11-03 $47.41 $47.93 $47.41 $47.81 $47.26 67,012
2021-11-02 $47.51 $47.54 $47.30 $47.46 $46.92 42,176
2021-11-01 $47.01 $47.45 $47.00 $47.45 $46.91 28,559
2021-10-29 $46.87 $47.02 $46.70 $46.85 $46.31 43,507
2021-10-28 $46.52 $46.99 $46.52 $46.99 $46.45 27,515
2021-10-27 $47.15 $47.15 $46.45 $46.47 $45.94 34,137
2021-10-26 $47.50 $47.52 $47.19 $47.19 $46.65 26,176
2021-10-25 $47.33 $47.48 $47.16 $47.36 $46.82 16,787
2021-10-22 $47.14 $47.33 $47.00 $47.18 $46.64 18,499
2021-10-21 $47.07 $47.16 $46.90 $47.11 $46.57 20,521
2021-10-20 $46.80 $47.17 $46.77 $47.14 $46.60 42,017
2021-10-19 $46.72 $46.82 $46.58 $46.79 $46.25 39,147
2021-10-18 $46.37 $46.64 $46.28 $46.51 $45.98 38,365
2021-10-15 $46.76 $46.88 $46.52 $46.52 $45.99 24,407
2021-10-14 $46.18 $46.51 $46.11 $46.47 $45.94 36,231
2021-10-13 $45.65 $45.81 $45.32 $45.79 $45.26 21,443
2021-10-12 $45.52 $45.73 $45.50 $45.61 $45.09 23,711
2021-10-11 $45.69 $45.99 $45.40 $45.42 $44.90 44,990
2021-10-08 $45.82 $45.91 $45.58 $45.59 $45.07 79,492
2021-10-07 $45.60 $46.00 $45.60 $45.76 $45.23 33,108
2021-10-06 $44.88 $45.27 $44.51 $45.25 $44.73 19,107
2021-10-05 $45.17 $45.50 $44.98 $45.23 $44.71 40,091
2021-10-04 $45.27 $45.42 $44.92 $45.03 $44.51 26,506
2021-10-01 $44.88 $45.43 $44.62 $45.23 $44.71 29,701
2021-09-30 $45.39 $45.39 $44.65 $44.65 $44.14 50,813
2021-09-29 $45.28 $45.40 $45.16 $45.22 $44.70 13,224
2021-09-28 $45.75 $45.75 $45.16 $45.18 $44.66 24,554
2021-09-27 $45.58 $45.98 $45.58 $45.80 $45.27 49,951
2021-09-24 $45.36 $45.60 $45.36 $45.51 $44.99 40,141
2021-09-23 $45.22 $45.75 $45.12 $45.56 $45.04 17,571
2021-09-22 $44.81 $45.26 $44.79 $44.96 $44.44 18,131
2021-09-21 $44.86 $44.86 $44.40 $44.51 $44.00 57,306
2021-09-20 $44.50 $44.69 $44.07 $44.57 $44.06 48,055
2021-09-17 $45.70 $45.70 $45.42 $45.48 $44.79 27,097
2021-09-16 $45.88 $45.94 $45.58 $45.80 $45.10 17,414
2021-09-15 $45.44 $45.94 $45.42 $45.87 $45.17 30,051
2021-09-14 $46.00 $46.00 $45.30 $45.44 $44.75 15,071
2021-09-13 $45.90 $46.01 $45.71 $45.88 $45.18 21,785
2021-09-10 $46.10 $46.10 $45.59 $45.61 $44.92 25,606
2021-09-09 $46.05 $46.35 $45.98 $46.01 $45.31 19,911
2021-09-08 $46.18 $46.30 $46.00 $46.17 $45.47 16,836
2021-09-07 $46.62 $46.62 $46.23 $46.26 $45.56 19,145
2021-09-03 $46.77 $46.77 $46.58 $46.68 $45.97 20,353
2021-09-02 $46.61 $46.87 $46.61 $46.81 $46.10 27,721
2021-09-01 $46.42 $46.55 $46.27 $46.47 $45.76 19,193
2021-08-31 $46.25 $46.36 $46.24 $46.28 $45.58 21,640
2021-08-30 $46.46 $46.46 $46.26 $46.35 $45.65 31,533
2021-08-27 $45.87 $46.44 $45.87 $46.40 $45.70 22,967
2021-08-26 $46.04 $46.11 $45.70 $45.70 $45.01 44,182
2021-08-25 $45.89 $46.18 $45.85 $46.11 $45.41 16,270
2021-08-24 $45.70 $45.93 $45.70 $45.89 $45.19 33,065
2021-08-23 $45.42 $45.61 $45.42 $45.58 $44.89 29,396
2021-08-20 $44.70 $45.14 $44.70 $45.14 $44.45 42,394
2021-08-19 $44.66 $44.90 $44.57 $44.69 $44.01 63,324
2021-08-18 $45.32 $45.53 $45.00 $45.02 $44.34 11,911
2021-08-17 $45.49 $45.55 $45.10 $45.47 $44.78 18,985
2021-08-16 $45.83 $45.83 $45.57 $45.78 $45.08 15,606
2021-08-13 $46.12 $46.12 $45.95 $45.95 $45.26 13,364
2021-08-12 $45.98 $46.03 $45.80 $46.01 $45.31 12,523
2021-08-11 $45.91 $46.05 $45.75 $46.05 $45.35 24,556
2021-08-10 $45.65 $45.87 $45.62 $45.76 $45.07 19,294
2021-08-09 $45.56 $45.69 $45.44 $45.63 $44.94 23,152
2021-08-06 $45.65 $45.72 $45.59 $45.63 $44.94 29,685
2021-08-05 $45.30 $45.51 $45.30 $45.50 $44.81 18,211
2021-08-04 $45.41 $45.44 $45.14 $45.14 $44.45 57,358
2021-08-03 $45.21 $45.64 $45.06 $45.64 $44.95 1,212,359
2021-08-02 $45.67 $45.90 $45.32 $45.34 $44.65 13,838
2021-07-30 $45.48 $45.81 $45.44 $45.49 $44.80 16,966
2021-07-29 $45.62 $45.83 $45.62 $45.65 $44.96 17,543
2021-07-28 $45.27 $45.54 $45.05 $45.36 $44.67 14,837
2021-07-27 $45.04 $45.20 $44.95 $45.17 $44.48 19,250
2021-07-26 $45.17 $45.36 $45.17 $45.35 $44.66 21,012
2021-07-23 $44.99 $45.19 $44.85 $45.16 $44.47 17,429
2021-07-22 $45.06 $45.06 $44.69 $44.88 $44.20 11,337
2021-07-21 $44.86 $45.17 $44.86 $45.11 $44.43 26,066
2021-07-20 $43.85 $44.76 $43.85 $44.58 $43.90 1,154,596
2021-07-19 $43.96 $43.96 $43.45 $43.76 $43.10 128,047
2021-07-16 $45.01 $45.01 $44.40 $44.42 $43.75 21,001
2021-07-15 $44.77 $44.96 $44.61 $44.84 $44.16 36,179
2021-07-14 $45.40 $45.53 $44.94 $44.98 $44.30 39,243
2021-07-13 $45.70 $45.75 $45.24 $45.28 $44.59 16,978
2021-07-12 $45.75 $45.87 $45.59 $45.87 $45.17 32,707
2021-07-09 $45.40 $45.83 $45.40 $45.83 $45.13 20,643
2021-07-08 $44.84 $45.30 $44.67 $45.08 $44.40 28,815
2021-07-07 $45.51 $45.67 $45.20 $45.51 $44.82 32,906
2021-07-06 $45.89 $45.89 $45.24 $45.55 $44.86 21,805
2021-07-02 $46.06 $46.06 $45.84 $45.96 $45.26 10,743
2021-07-01 $45.89 $46.02 $45.81 $45.91 $45.21 67,642
2021-06-30 $45.65 $45.73 $45.58 $45.69 $45.00 42,804
2021-06-29 $45.83 $45.93 $45.59 $45.59 $44.90 37,125
2021-06-28 $46.04 $46.18 $45.58 $45.73 $45.04 43,227
2021-06-25 $45.68 $45.98 $45.68 $45.97 $45.27 15,179
2021-06-24 $45.48 $45.60 $45.36 $45.54 $44.85 16,998
2021-06-23 $45.43 $45.49 $45.26 $45.26 $44.57 18,548
2021-06-22 $45.34 $45.44 $45.12 $45.38 $44.69 32,756
2021-06-21 $44.72 $45.32 $44.72 $45.31 $44.62 37,586
2021-06-18 $44.96 $45.00 $44.60 $44.61 $43.77 31,286
2021-06-17 $45.75 $45.86 $45.11 $45.33 $44.48 63,465
2021-06-16 $46.15 $46.17 $45.65 $45.85 $44.99 32,522
2021-06-15 $46.29 $46.29 $45.92 $46.10 $45.23 29,152
2021-06-14 $46.52 $46.52 $46.12 $46.25 $45.38 40,299
2021-06-11 $46.45 $46.48 $46.25 $46.48 $45.61 49,543
2021-06-10 $46.35 $46.38 $46.15 $46.27 $45.40 24,330
2021-06-09 $46.48 $46.48 $46.16 $46.16 $45.29 16,422
2021-06-08 $46.30 $46.44 $46.08 $46.41 $45.54 22,489
2021-06-07 $46.19 $46.20 $46.12 $46.20 $45.33 44,437
2021-06-04 $46.16 $46.20 $45.98 $46.17 $45.30 36,937
2021-06-03 $45.80 $45.99 $45.60 $45.96 $45.10 29,918
2021-06-02 $46.07 $46.08 $45.86 $46.01 $45.15 42,525
2021-06-01 $45.93 $45.97 $45.75 $45.96 $45.10 38,758
2021-05-28 $45.66 $45.67 $45.57 $45.57 $44.71 25,671
2021-05-27 $45.45 $45.58 $45.45 $45.53 $44.68 19,767
2021-05-26 $45.11 $45.31 $45.10 $45.28 $44.43 28,970
2021-05-25 $45.48 $45.48 $44.99 $45.00 $44.16 19,736
2021-05-24 $45.35 $45.49 $45.22 $45.37 $44.52 25,780
2021-05-21 $45.24 $45.37 $45.03 $45.11 $44.26 14,766
2021-05-20 $44.76 $45.07 $44.63 $45.01 $44.17 23,835
2021-05-19 $44.42 $44.63 $44.08 $44.63 $43.79 33,395
2021-05-18 $45.21 $45.29 $44.87 $44.90 $44.06 20,734
2021-05-17 $45.11 $45.21 $44.89 $45.20 $44.35 11,850
2021-05-14 $44.72 $45.20 $44.72 $45.17 $44.32 29,151
2021-05-13 $44.05 $44.57 $43.96 $44.36 $43.53 37,519
2021-05-12 $44.71 $44.86 $43.89 $43.95 $43.13 40,451
2021-05-11 $44.79 $45.13 $44.67 $45.00 $44.16 32,120
2021-05-10 $45.74 $45.90 $45.33 $45.33 $44.48 77,770
2021-05-07 $45.02 $45.62 $44.99 $45.60 $44.74 59,710
2021-05-06 $44.81 $45.08 $44.50 $45.03 $44.18 27,172
2021-05-05 $44.99 $44.99 $44.68 $44.88 $44.04 20,800
2021-05-04 $44.88 $44.90 $44.48 $44.84 $44.00 58,050
2021-05-03 $45.00 $45.20 $44.91 $44.98 $44.14 52,407
2021-04-30 $45.00 $45.04 $44.71 $44.79 $43.95 43,895
2021-04-29 $45.19 $45.30 $44.89 $45.21 $44.36 113,850
2021-04-28 $44.84 $45.06 $44.84 $44.97 $44.13 34,402
2021-04-27 $45.00 $45.00 $44.81 $44.86 $44.02 37,898
2021-04-26 $44.70 $44.95 $44.70 $44.91 $44.07 41,324
2021-04-23 $44.27 $44.79 $44.27 $44.70 $43.86 445,077
2021-04-22 $44.44 $44.64 $44.10 $44.21 $43.38 25,162
2021-04-21 $43.91 $44.46 $43.91 $44.42 $43.59 16,456
2021-04-20 $44.11 $44.21 $43.73 $43.92 $43.10 23,473
2021-04-19 $44.47 $44.50 $44.16 $44.25 $43.42 38,317
2021-04-16 $44.45 $44.57 $44.39 $44.51 $43.67 44,288
2021-04-15 $44.25 $44.33 $44.07 $44.30 $43.47 301,205
2021-04-14 $43.85 $44.25 $43.85 $44.01 $43.18 48,473
2021-04-13 $43.86 $43.89 $43.63 $43.86 $43.04 63,408
2021-04-12 $43.64 $43.83 $43.64 $43.82 $43.00 63,637
2021-04-09 $43.72 $43.72 $43.50 $43.71 $42.89 43,866
2021-04-08 $43.60 $43.65 $43.40 $43.65 $42.83 40,016
2021-04-07 $43.70 $43.81 $43.46 $43.55 $42.73 55,744
2021-04-06 $43.77 $43.93 $43.74 $43.81 $42.99 49,237
2021-04-05 $43.84 $43.84 $43.57 $43.66 $42.84 90,031
2021-04-01 $43.09 $43.50 $43.09 $43.47 $42.65 36,233
2021-03-31 $43.13 $43.19 $42.93 $42.96 $42.15 18,198
2021-03-30 $42.85 $42.98 $42.65 $42.98 $42.17 54,473
2021-03-29 $42.95 $43.23 $42.65 $42.85 $42.05 46,510
2021-03-26 $42.75 $43.18 $42.55 $43.15 $42.34 57,043
2021-03-25 $41.62 $42.53 $41.40 $42.46 $41.66 54,392
2021-03-24 $42.24 $42.55 $41.85 $41.85 $41.06 39,257
2021-03-23 $42.58 $42.68 $41.97 $42.12 $41.33 42,335
2021-03-22 $42.93 $43.00 $42.71 $42.88 $42.08 41,859
2021-03-19 $43.02 $43.29 $42.62 $42.97 $41.97 25,017
2021-03-18 $43.48 $43.74 $42.91 $43.01 $42.01 34,937
2021-03-17 $43.49 $43.74 $43.18 $43.70 $42.69 75,972
2021-03-16 $44.08 $44.08 $43.43 $43.57 $42.56 51,636
2021-03-15 $43.76 $44.06 $43.54 $44.06 $43.04 1,858,910
2021-03-12 $43.40 $43.63 $43.28 $43.63 $42.62 90,573
2021-03-11 $43.08 $43.52 $43.07 $43.33 $42.32 113,867
2021-03-10 $42.72 $43.01 $42.65 $42.85 $41.85 78,582
2021-03-09 $42.65 $42.78 $42.38 $42.39 $41.41 48,164
2021-03-08 $42.06 $42.71 $42.06 $42.22 $41.24 51,947
2021-03-05 $41.64 $42.10 $40.68 $42.04 $41.06 61,992
2021-03-04 $41.73 $41.87 $40.49 $41.06 $40.11 106,898
2021-03-03 $41.97 $42.06 $41.61 $41.64 $40.67 197,021
2021-03-02 $42.20 $42.20 $41.82 $41.89 $40.92 123,957
2021-03-01 $41.83 $42.34 $41.83 $42.17 $41.19 1,820,944
2021-02-26 $41.65 $41.67 $40.87 $41.21 $40.25 372,435
2021-02-25 $42.49 $42.63 $41.38 $41.55 $40.59 51,924
2021-02-24 $42.08 $42.66 $42.01 $42.53 $41.54 58,309
2021-02-23 $41.56 $42.09 $41.10 $42.01 $41.03 47,127
2021-02-22 $41.86 $42.13 $41.84 $41.89 $40.92 89,784
2021-02-19 $41.71 $42.04 $41.71 $42.00 $41.02 42,182
2021-02-18 $41.80 $41.80 $41.49 $41.53 $40.57 35,008
2021-02-17 $42.09 $42.09 $41.62 $42.01 $41.03 29,325
2021-02-16 $42.26 $42.36 $41.94 $42.11 $41.13 31,947
2021-02-12 $41.86 $42.08 $41.77 $42.04 $41.06 23,798
2021-02-11 $42.05 $42.05 $41.48 $41.87 $40.90 37,330
2021-02-10 $41.85 $42.03 $41.67 $41.87 $40.90 27,080
2021-02-09 $41.65 $41.77 $41.50 $41.70 $40.73 27,834
2021-02-08 $41.25 $41.62 $41.25 $41.62 $40.65 29,859
2021-02-05 $41.00 $41.13 $41.00 $41.03 $40.08 23,607
2021-02-04 $40.49 $40.80 $40.48 $40.80 $39.85 29,873
2021-02-03 $40.19 $40.42 $40.08 $40.38 $39.44 16,094
2021-02-02 $40.04 $40.26 $39.93 $40.12 $39.19 22,377
2021-02-01 $39.47 $39.71 $39.19 $39.68 $38.76 30,830
2021-01-29 $39.71 $39.80 $38.98 $38.98 $38.07 33,786
2021-01-28 $39.86 $40.03 $39.73 $39.82 $38.90 31,832
2021-01-27 $39.97 $40.03 $39.35 $39.48 $38.56 49,724
2021-01-26 $40.82 $40.82 $40.26 $40.33 $39.39 43,721
2021-01-25 $40.45 $40.72 $40.14 $40.58 $39.64 43,099
2021-01-22 $40.23 $40.56 $40.20 $40.50 $39.56 25,662
2021-01-21 $41.00 $41.00 $40.53 $40.53 $39.59 69,138
2021-01-20 $40.87 $40.94 $40.74 $40.90 $39.95 172,613
2021-01-19 $40.83 $40.83 $40.52 $40.70 $39.75 41,051
2021-01-15 $40.61 $40.61 $40.08 $40.45 $39.51 51,459
2021-01-14 $40.55 $40.97 $40.50 $40.74 $39.79 51,115
2021-01-13 $40.71 $40.71 $40.40 $40.49 $39.55 73,446
2021-01-12 $40.39 $40.67 $40.31 $40.62 $39.68 44,685
2021-01-11 $39.85 $40.35 $39.85 $40.25 $39.32 48,534
2021-01-08 $40.43 $40.43 $39.84 $40.28 $39.34 51,693
2021-01-07 $40.15 $40.33 $40.14 $40.19 $39.26 56,937
2021-01-06 $39.02 $40.11 $39.02 $39.88 $38.95 48,968
2021-01-05 $38.33 $39.08 $38.33 $38.92 $38.02 31,525
2021-01-04 $39.11 $39.15 $38.14 $38.39 $37.50 55,054
2020-12-31 $38.84 $39.01 $38.65 $38.99 $38.08 54,043
2020-12-30 $38.55 $38.94 $38.55 $38.85 $37.95 110,348
2020-12-29 $38.90 $38.90 $38.39 $38.54 $37.64 214,131
2020-12-28 $38.95 $39.06 $38.74 $38.77 $37.87 36,371
2020-12-24 $38.95 $38.95 $38.66 $38.80 $37.90 11,811
2020-12-23 $38.63 $38.95 $38.63 $38.79 $37.89 208,627
2020-12-22 $38.56 $38.61 $38.46 $38.51 $37.62 24,071
2020-12-21 $38.09 $38.51 $37.91 $38.45 $37.56 23,910
2020-12-18 $39.10 $39.10 $38.65 $38.87 $37.80 28,323
2020-12-17 $39.03 $39.03 $38.88 $38.97 $37.89 238,333
2020-12-16 $39.01 $39.01 $38.65 $38.76 $37.69 63,960
2020-12-15 $38.44 $38.89 $38.34 $38.89 $37.81 22,109
2020-12-14 $38.76 $38.88 $38.16 $38.16 $37.11 20,549
2020-12-11 $38.57 $38.66 $38.24 $38.55 $37.48 28,572
2020-12-10 $38.28 $38.70 $38.26 $38.65 $37.58 34,478
2020-12-09 $38.78 $38.78 $38.31 $38.47 $37.41 46,290
2020-12-08 $38.18 $38.61 $38.18 $38.56 $37.49 24,365
2020-12-07 $38.47 $38.60 $38.35 $38.45 $37.39 28,731
2020-12-04 $38.08 $38.63 $38.08 $38.61 $37.54 22,067
2020-12-03 $37.66 $38.08 $37.66 $37.94 $36.89 23,922
2020-12-02 $37.41 $37.67 $37.24 $37.67 $36.63 26,807
2020-12-01 $37.75 $37.75 $37.47 $37.50 $36.46 34,119
2020-11-30 $37.76 $37.76 $37.18 $37.25 $36.22 45,309
2020-11-27 $37.80 $37.88 $37.68 $37.76 $36.71 35,546
2020-11-25 $37.91 $37.91 $37.62 $37.77 $36.73 26,977
2020-11-24 $37.65 $38.03 $37.64 $37.96 $36.91 60,448
2020-11-23 $36.71 $37.29 $36.71 $37.19 $36.16 26,407
2020-11-20 $36.50 $36.55 $36.45 $36.49 $35.48 11,796
2020-11-19 $36.30 $36.55 $36.09 $36.55 $35.54 18,733
2020-11-18 $36.86 $36.95 $36.31 $36.31 $35.31 31,013
2020-11-17 $36.49 $36.86 $36.28 $36.81 $35.79 37,493
2020-11-16 $36.50 $36.78 $36.38 $36.77 $35.75 28,075
2020-11-13 $35.43 $36.06 $35.43 $36.04 $35.04 28,642
2020-11-12 $35.54 $35.62 $34.99 $35.22 $34.25 64,928
2020-11-11 $35.95 $35.95 $35.63 $35.80 $34.81 24,932
2020-11-10 $35.50 $35.81 $35.33 $35.76 $34.77 66,666
2020-11-09 $35.81 $36.40 $35.46 $35.50 $34.52 93,164
2020-11-06 $34.29 $34.46 $34.13 $34.20 $33.25 8,528
2020-11-05 $33.93 $34.41 $33.93 $34.27 $33.32 17,513
2020-11-04 $33.55 $34.03 $33.40 $33.57 $32.64 15,792
2020-11-03 $33.31 $33.59 $33.29 $33.54 $32.61 27,776
2020-11-02 $32.71 $32.89 $32.50 $32.86 $31.95 22,609
2020-10-30 $32.29 $32.40 $31.85 $32.24 $31.35 61,482
2020-10-29 $32.03 $32.59 $31.85 $32.46 $31.56 27,520
2020-10-28 $32.52 $32.52 $32.08 $32.08 $31.20 146,607
2020-10-27 $33.41 $33.41 $33.09 $33.09 $32.18 33,961
2020-10-26 $33.85 $33.85 $33.11 $33.39 $32.47 21,823
2020-10-23 $34.19 $34.19 $33.97 $34.17 $33.23 10,493
2020-10-22 $33.66 $34.02 $33.50 $33.97 $33.04 11,523
2020-10-21 $33.79 $33.81 $33.55 $33.55 $32.62 8,559
2020-10-20 $33.84 $34.01 $33.70 $33.76 $32.83 25,006
2020-10-19 $34.10 $34.13 $33.58 $33.59 $32.66 47,758
2020-10-16 $34.11 $34.22 $33.97 $33.98 $33.04 16,285
2020-10-15 $33.49 $34.08 $33.49 $34.08 $33.13 27,553
2020-10-14 $34.09 $34.28 $33.96 $33.96 $33.02 18,544
2020-10-13 $34.05 $34.19 $33.94 $33.98 $33.04 39,187
2020-10-12 $34.27 $34.30 $34.10 $34.26 $33.31 53,782
2020-10-09 $34.14 $34.24 $34.00 $34.06 $33.12 51,187
2020-10-08 $33.84 $34.03 $33.78 $34.03 $33.09 35,256
2020-10-07 $33.22 $33.58 $33.22 $33.48 $32.55 28,397
2020-10-06 $33.27 $33.64 $32.93 $32.99 $32.08 24,738
2020-10-05 $32.67 $33.19 $32.67 $33.19 $32.27 39,532
2020-10-02 $31.71 $32.64 $31.71 $32.52 $31.62 32,029
2020-10-01 $32.34 $32.41 $32.11 $32.32 $31.43 34,053
2020-09-30 $32.12 $32.43 $32.04 $32.18 $31.29 99,090
2020-09-29 $32.25 $32.28 $31.92 $32.02 $31.13 69,108
2020-09-28 $32.02 $32.34 $32.02 $32.22 $31.33 11,815
2020-09-25 $31.11 $31.66 $31.11 $31.63 $30.76 13,588
2020-09-24 $31.18 $31.52 $30.81 $31.24 $30.38 24,271
2020-09-23 $32.08 $32.17 $31.21 $31.22 $30.36 34,321
2020-09-22 $31.86 $32.12 $31.79 $32.00 $31.12 115,802
2020-09-21 $32.07 $32.07 $31.58 $31.85 $30.97 65,861
2020-09-18 $33.10 $33.11 $32.73 $32.75 $31.70 15,455
2020-09-17 $32.92 $33.09 $32.83 $33.04 $31.98 33,546
2020-09-16 $33.09 $33.51 $33.09 $33.18 $32.12 76,636
2020-09-15 $33.16 $33.17 $32.96 $32.96 $31.91 24,465
2020-09-14 $32.71 $32.95 $32.71 $32.92 $31.87 16,449
2020-09-11 $32.38 $32.50 $32.10 $32.31 $31.27 10,392
2020-09-10 $32.82 $32.90 $32.22 $32.22 $31.19 52,278
2020-09-09 $32.58 $32.92 $32.58 $32.78 $31.73 17,523
2020-09-08 $32.75 $32.75 $32.18 $32.30 $31.27 50,730
2020-09-04 $33.32 $33.40 $32.48 $33.00 $31.94 26,757
2020-09-03 $33.96 $34.06 $33.01 $33.15 $32.09 58,182
2020-09-02 $33.76 $34.12 $33.63 $34.10 $33.01 44,201
2020-09-01 $33.40 $33.63 $33.40 $33.63 $32.55 12,910
2020-08-31 $33.74 $33.74 $33.49 $33.49 $32.42 25,384
2020-08-28 $33.66 $33.72 $33.47 $33.72 $32.64 28,695
2020-08-27 $33.32 $33.58 $33.29 $33.44 $32.37 26,574
2020-08-26 $33.26 $33.36 $33.23 $33.29 $32.22 24,832
2020-08-25 $33.59 $33.59 $33.19 $33.37 $32.31 26,875
2020-08-24 $33.11 $33.42 $33.05 $33.42 $32.35 14,574
2020-08-21 $32.92 $33.01 $32.84 $32.92 $31.87 22,552
2020-08-20 $33.01 $33.14 $33.00 $33.04 $31.98 34,728
2020-08-19 $33.33 $33.46 $33.18 $33.23 $32.16 21,210
2020-08-18 $33.48 $33.48 $33.31 $33.34 $32.27 55,234
2020-08-17 $33.51 $33.59 $33.50 $33.52 $32.44 11,412
2020-08-14 $33.37 $33.61 $33.37 $33.49 $32.42 25,165
2020-08-13 $33.52 $33.64 $33.38 $33.48 $32.41 1,417,007
2020-08-12 $33.49 $33.61 $33.43 $33.54 $32.47 81,102
2020-08-11 $33.64 $33.81 $33.27 $33.27 $32.21 35,218
2020-08-10 $33.17 $33.48 $33.17 $33.44 $32.37 22,185
2020-08-07 $32.74 $33.14 $32.74 $33.14 $32.08 12,379
2020-08-06 $32.86 $33.00 $32.76 $32.89 $31.84 24,636
2020-08-05 $32.82 $33.00 $32.82 $32.95 $31.90 62,843
2020-08-04 $32.39 $32.68 $32.39 $32.68 $31.63 15,855
2020-08-03 $32.26 $32.52 $32.18 $32.46 $31.42 19,048
2020-07-31 $32.19 $32.19 $31.76 $32.17 $31.14 21,548
2020-07-30 $32.22 $32.30 $31.90 $32.26 $31.23 16,427
2020-07-29 $32.19 $32.54 $32.19 $32.49 $31.45 17,223
2020-07-28 $32.11 $32.24 $31.95 $31.95 $30.93 8,740
2020-07-27 $32.06 $32.23 $31.95 $32.23 $31.20 29,621
2020-07-24 $32.23 $32.23 $31.98 $32.07 $31.04 17,767
2020-07-23 $32.29 $32.57 $32.18 $32.31 $31.28 13,027
2020-07-22 $32.00 $32.32 $32.00 $32.32 $31.29 21,034
2020-07-21 $31.88 $32.30 $31.88 $32.10 $31.07 16,559
2020-07-20 $31.87 $31.87 $31.69 $31.76 $30.74 13,086
2020-07-17 $31.86 $31.91 $31.77 $31.87 $30.85 36,392
2020-07-16 $31.47 $31.82 $31.47 $31.71 $30.70 43,167
2020-07-15 $31.43 $31.77 $31.43 $31.74 $30.72 15,789
2020-07-14 $30.41 $31.09 $30.39 $31.06 $30.07 24,225
2020-07-13 $30.98 $31.24 $30.54 $30.54 $29.56 44,719
2020-07-10 $30.32 $30.82 $30.32 $30.82 $29.83 16,300
2020-07-09 $30.87 $30.87 $30.14 $30.39 $29.42 13,223
2020-07-08 $30.75 $30.87 $30.57 $30.86 $29.87 16,777
2020-07-07 $30.97 $31.08 $30.69 $30.75 $29.77 22,805
2020-07-06 $31.20 $31.45 $31.04 $31.15 $30.15 56,233
2020-07-02 $31.14 $31.14 $30.84 $30.87 $29.88 13,901
2020-07-01 $30.73 $30.89 $30.57 $30.64 $29.66 29,330
2020-06-30 $30.29 $30.78 $30.27 $30.69 $29.71 24,790
2020-06-29 $29.82 $30.30 $29.67 $30.29 $29.32 46,743
2020-06-26 $30.33 $30.33 $29.64 $29.71 $28.76 22,453
2020-06-25 $29.90 $30.42 $29.78 $30.42 $29.45 12,575
2020-06-24 $30.82 $30.86 $29.90 $30.05 $29.09 24,629
2020-06-23 $31.50 $31.50 $31.14 $31.17 $30.17 17,002
2020-06-22 $31.13 $31.20 $30.84 $31.15 $30.15 17,966
2020-06-19 $32.09 $32.09 $31.23 $31.28 $30.13 24,315
2020-06-18 $31.29 $31.70 $31.29 $31.55 $30.39 18,464
2020-06-17 $31.91 $31.91 $31.50 $31.52 $30.37 15,953
2020-06-16 $32.31 $32.34 $31.50 $31.88 $30.71 58,148
2020-06-15 $29.97 $31.37 $29.76 $31.23 $30.08 21,091
2020-06-12 $31.12 $31.30 $30.09 $30.79 $29.66 28,889
2020-06-11 $31.13 $31.36 $30.12 $30.19 $29.08 48,698
2020-06-10 $33.22 $33.22 $32.44 $32.44 $31.25 23,348
2020-06-09 $33.76 $33.76 $33.21 $33.32 $32.10 66,115
2020-06-08 $33.69 $34.32 $33.64 $34.32 $33.06 79,096
2020-06-05 $33.03 $33.49 $33.03 $33.14 $31.92 36,626
2020-06-04 $31.83 $32.06 $31.78 $32.06 $30.88 11,905
2020-06-03 $31.47 $31.95 $31.47 $31.89 $30.72 27,157
2020-06-02 $30.99 $31.18 $30.93 $31.18 $30.04 16,179
2020-06-01 $30.35 $30.87 $30.33 $30.79 $29.66 28,268
2020-05-29 $30.22 $30.39 $30.00 $30.39 $29.27 32,819
2020-05-28 $30.91 $30.91 $30.27 $30.40 $29.28 23,022
2020-05-27 $30.56 $30.64 $30.00 $30.64 $29.52 19,699
2020-05-26 $30.03 $30.29 $30.02 $30.02 $28.92 31,485
2020-05-22 $29.17 $29.30 $28.93 $29.30 $28.22 18,365
2020-05-21 $29.31 $29.48 $28.98 $29.23 $28.16 12,280
2020-05-20 $29.11 $29.49 $29.11 $29.35 $28.27 19,402
2020-05-19 $29.08 $29.28 $28.78 $28.78 $27.72 22,359
2020-05-18 $28.58 $29.26 $28.58 $29.15 $28.08 62,594
2020-05-15 $27.40 $27.74 $27.40 $27.63 $26.62 11,684
2020-05-14 $26.83 $27.51 $26.32 $27.51 $26.50 37,032
2020-05-13 $28.00 $28.00 $26.91 $27.17 $26.17 55,310
2020-05-12 $28.91 $28.94 $28.14 $28.14 $27.11 42,994
2020-05-11 $28.69 $28.99 $28.58 $28.77 $27.71 58,839
2020-05-08 $28.46 $29.03 $28.43 $29.00 $27.94 43,468
2020-05-07 $28.00 $28.42 $28.00 $28.13 $27.10 39,338
2020-05-06 $27.76 $28.01 $27.59 $27.59 $26.58 42,542
2020-05-05 $28.26 $28.51 $27.87 $27.95 $26.92 23,738
2020-05-04 $27.22 $27.78 $27.15 $27.77 $26.75 36,973
2020-05-01 $27.98 $28.07 $27.42 $27.59 $26.58 49,016
2020-04-30 $28.94 $28.98 $28.53 $28.65 $27.60 208,382
2020-04-29 $28.76 $29.38 $28.76 $29.24 $28.17 49,200
2020-04-28 $28.45 $28.55 $27.83 $28.18 $27.15 75,966
2020-04-27 $27.28 $27.96 $27.14 $27.88 $26.86 39,346
2020-04-24 $26.94 $27.13 $26.62 $27.12 $26.12 67,267
2020-04-23 $26.58 $27.15 $26.58 $26.75 $25.77 53,509
2020-04-22 $26.36 $26.56 $26.30 $26.46 $25.49 56,751
2020-04-21 $26.00 $26.27 $25.78 $26.00 $25.05 36,317
2020-04-20 $26.36 $27.12 $26.36 $26.60 $25.62 40,278
2020-04-17 $26.60 $27.06 $26.53 $27.04 $26.05 41,578
2020-04-16 $26.01 $26.02 $25.60 $25.88 $24.93 52,356
2020-04-15 $26.20 $26.20 $25.71 $26.01 $25.06 139,072
2020-04-14 $26.87 $27.04 $26.57 $26.93 $25.94 21,424
2020-04-13 $26.81 $26.89 $25.92 $26.37 $25.40 74,490
2020-04-09 $26.78 $27.42 $26.56 $26.87 $25.88 92,599
2020-04-08 $25.24 $26.22 $25.18 $26.14 $25.18 48,985
2020-04-07 $25.60 $25.95 $24.94 $24.96 $24.04 158,381
2020-04-06 $23.76 $24.78 $23.76 $24.67 $23.76 46,450
2020-04-03 $23.51 $23.56 $22.72 $23.03 $22.18 42,042
2020-04-02 $22.88 $23.66 $22.88 $23.41 $22.55 1,312,433
2020-04-01 $23.63 $23.63 $22.83 $23.01 $22.17 122,159
2020-03-31 $24.45 $24.70 $24.01 $24.23 $23.34 75,351
2020-03-30 $24.02 $24.48 $23.71 $24.44 $23.54 93,439
2020-03-27 $24.16 $24.58 $23.73 $23.97 $23.09 53,583
2020-03-26 $23.85 $24.96 $23.85 $24.90 $23.99 106,771
2020-03-25 $23.10 $24.54 $22.60 $23.66 $22.79 82,313
2020-03-24 $21.75 $22.94 $21.75 $22.94 $22.10 190,903
2020-03-23 $21.38 $21.38 $20.33 $20.58 $19.82 125,674
2020-03-20 $22.81 $23.08 $21.64 $21.64 $20.68 84,893
2020-03-19 $21.92 $22.89 $21.45 $22.61 $21.60 95,368
2020-03-18 $22.52 $22.99 $21.08 $22.26 $21.27 197,344
2020-03-17 $23.07 $24.08 $22.48 $23.88 $22.82 142,541
2020-03-16 $22.57 $24.00 $22.57 $22.76 $21.75 129,798
2020-03-13 $25.31 $25.65 $23.77 $25.65 $24.51 119,704
2020-03-12 $25.00 $25.66 $23.88 $23.91 $22.85 2,065,128
2020-03-11 $27.56 $27.56 $26.21 $26.56 $25.38 122,707
2020-03-10 $28.05 $28.15 $26.70 $28.12 $26.87 183,886
2020-03-09 $28.19 $29.11 $26.97 $27.10 $25.90 170,923
2020-03-06 $29.59 $30.12 $29.24 $29.89 $28.57 148,988
2020-03-05 $30.95 $31.03 $30.30 $30.50 $29.14 45,432
2020-03-04 $31.00 $31.55 $30.79 $31.55 $30.15 39,762
2020-03-03 $31.08 $31.66 $30.24 $30.45 $29.10 102,096
2020-03-02 $30.29 $31.17 $29.89 $31.17 $29.79 121,624
2020-02-28 $29.51 $30.18 $29.19 $30.18 $28.84 282,362
2020-02-27 $31.21 $31.57 $30.48 $30.48 $29.13 97,092
2020-02-26 $32.32 $32.51 $31.75 $31.75 $30.34 63,547
2020-02-25 $33.46 $33.46 $32.14 $32.23 $30.80 42,120
2020-02-24 $33.45 $33.48 $33.17 $33.35 $31.87 38,071
2020-02-21 $34.52 $34.52 $34.31 $34.35 $32.82 21,345
2020-02-20 $34.57 $34.75 $34.44 $34.69 $33.15 10,401
2020-02-19 $34.63 $34.68 $34.57 $34.64 $33.10 8,439
2020-02-18 $34.44 $34.51 $34.31 $34.46 $32.93 26,884
2020-02-14 $34.57 $34.57 $34.44 $34.55 $33.02 27,939
2020-02-13 $34.37 $34.57 $34.32 $34.52 $32.99 26,874
2020-02-12 $34.50 $34.55 $34.46 $34.54 $33.01 18,061
2020-02-11 $34.22 $34.43 $34.22 $34.30 $32.78 26,332
2020-02-10 $33.89 $34.04 $33.84 $34.04 $32.53 14,936
2020-02-07 $34.04 $34.04 $33.88 $33.91 $32.41 22,121
2020-02-06 $34.29 $34.34 $34.17 $34.18 $32.67 15,409
2020-02-05 $34.08 $34.29 $33.93 $34.25 $32.73 23,987
2020-02-04 $33.81 $33.94 $33.75 $33.80 $32.30 38,434
2020-02-03 $33.31 $33.46 $33.31 $33.39 $31.91 54,078
2020-01-31 $33.62 $33.62 $33.10 $33.19 $31.72 31,037
2020-01-30 $33.49 $33.77 $33.43 $33.77 $32.27 15,682
2020-01-29 $33.95 $34.06 $33.72 $33.72 $32.22 31,791
2020-01-28 $33.78 $33.99 $33.72 $33.91 $32.41 44,895
2020-01-27 $33.61 $33.75 $33.61 $33.63 $32.14 19,933
2020-01-24 $34.60 $34.60 $34.00 $34.14 $32.63 30,121
2020-01-23 $34.45 $34.57 $34.20 $34.54 $33.01 25,103
2020-01-22 $34.71 $34.74 $34.51 $34.52 $32.99 48,695
2020-01-21 $34.78 $34.78 $34.60 $34.63 $33.09 27,359
2020-01-17 $34.95 $34.95 $34.77 $34.82 $33.27 26,799
2020-01-16 $34.68 $34.83 $34.68 $34.82 $33.28 15,933
2020-01-15 $34.43 $34.70 $34.43 $34.54 $33.01 32,314
2020-01-14 $34.32 $34.58 $34.32 $34.49 $32.96 21,579
2020-01-13 $34.14 $34.36 $34.14 $34.35 $32.83 79,764
2020-01-10 $34.29 $34.30 $34.14 $34.15 $32.63 49,782
2020-01-09 $34.20 $34.25 $34.10 $34.22 $32.70 24,159
2020-01-08 $34.14 $34.24 $34.04 $34.09 $32.58 29,795
2020-01-07 $34.10 $34.19 $34.01 $34.15 $32.64 42,437
2020-01-06 $33.92 $34.17 $33.86 $34.17 $32.65 53,632
2020-01-03 $33.94 $34.11 $33.94 $34.09 $32.58 58,171
2020-01-02 $34.35 $34.35 $34.00 $34.17 $32.65 26,725
2019-12-31 $34.00 $34.18 $33.95 $34.17 $32.65 23,095
2019-12-30 $34.17 $34.17 $34.00 $34.02 $32.51 14,472
2019-12-27 $34.38 $34.38 $34.12 $34.16 $32.65 23,566
2019-12-26 $34.20 $34.28 $34.19 $34.22 $32.70 11,643
2019-12-24 $34.17 $34.22 $34.17 $34.18 $32.66 6,024
2019-12-23 $34.20 $34.21 $34.07 $34.17 $32.65 31,584
2019-12-20 $34.17 $34.32 $34.17 $34.30 $32.59 28,092
2019-12-19 $33.98 $34.12 $33.98 $34.08 $32.39 15,942
2019-12-18 $33.93 $33.97 $33.85 $33.96 $32.27 16,014
2019-12-17 $33.87 $33.89 $33.83 $33.86 $32.18 17,972
2019-12-16 $33.70 $33.90 $33.70 $33.77 $32.09 58,006
2019-12-13 $33.71 $33.80 $33.47 $33.55 $31.88 7,910
2019-12-12 $33.35 $33.70 $33.30 $33.66 $31.99 33,496
2019-12-11 $33.31 $33.33 $33.23 $33.31 $31.65 27,640
2019-12-10 $33.31 $33.32 $33.24 $33.24 $31.58 49,845
2019-12-09 $33.32 $33.39 $33.29 $33.30 $31.64 19,837
2019-12-06 $33.21 $33.43 $33.21 $33.34 $31.68 24,911
2019-12-05 $33.07 $33.08 $32.96 $33.03 $31.39 33,757
2019-12-04 $32.94 $33.18 $32.94 $33.06 $31.41 29,916
2019-12-03 $32.75 $32.82 $32.61 $32.82 $31.19 24,178
2019-12-02 $33.23 $33.23 $32.99 $32.99 $31.35 35,200
2019-11-29 $33.41 $33.41 $33.24 $33.24 $31.59 19,501
2019-11-27 $33.37 $33.46 $33.28 $33.46 $31.79 24,966
2019-11-26 $33.23 $33.33 $33.23 $33.27 $31.62 39,533
2019-11-25 $33.05 $33.28 $33.05 $33.26 $31.61 190,720
2019-11-22 $32.94 $33.01 $32.86 $32.99 $31.35 15,521
2019-11-21 $32.94 $32.95 $32.82 $32.89 $31.25 13,619
2019-11-20 $32.89 $33.06 $32.81 $32.94 $31.30 7,452
2019-11-19 $32.94 $33.04 $32.86 $32.98 $31.34 14,764
2019-11-18 $33.06 $33.06 $32.98 $33.00 $31.36 22,040
2019-11-15 $33.04 $33.11 $32.94 $33.11 $31.46 14,801
2019-11-14 $32.80 $32.90 $32.80 $32.85 $31.22 14,546
2019-11-13 $32.78 $32.89 $32.74 $32.85 $31.22 18,523
2019-11-12 $32.86 $33.00 $32.81 $32.87 $31.24 34,355
2019-11-11 $32.78 $32.86 $32.75 $32.85 $31.22 20,029
2019-11-08 $32.74 $32.93 $32.70 $32.91 $31.27 31,139
2019-11-07 $32.88 $33.00 $32.76 $32.79 $31.16 18,384
2019-11-06 $32.90 $32.90 $32.71 $32.74 $31.11 16,829
2019-11-05 $32.98 $33.05 $32.89 $32.89 $31.26 22,424
2019-11-04 $32.81 $32.93 $32.81 $32.91 $31.28 37,208
2019-11-01 $32.46 $32.64 $32.46 $32.64 $31.02 19,727
2019-10-31 $32.32 $32.32 $32.05 $32.20 $30.60 52,058
2019-10-30 $32.37 $32.37 $32.27 $32.37 $30.76 10,123
2019-10-29 $32.23 $32.50 $32.19 $32.42 $30.81 26,352
2019-10-28 $32.38 $32.50 $32.33 $32.34 $30.73 32,502
2019-10-25 $32.04 $32.31 $32.04 $32.26 $30.66 21,544
2019-10-24 $32.07 $32.13 $31.97 $32.13 $30.53 13,490
2019-10-23 $31.96 $32.11 $31.96 $32.07 $30.48 15,159
2019-10-22 $32.01 $32.15 $31.93 $31.99 $30.40 11,032
2019-10-21 $31.89 $31.99 $31.86 $31.97 $30.38 104,222
2019-10-18 $31.78 $31.78 $31.61 $31.73 $30.15 30,752
2019-10-17 $31.74 $31.86 $31.74 $31.80 $30.22 26,643
2019-10-16 $31.66 $31.80 $31.62 $31.65 $30.08 37,485
2019-10-15 $31.63 $31.86 $31.60 $31.73 $30.15 14,866
2019-10-14 $31.60 $31.60 $31.41 $31.53 $29.96 19,546
2019-10-11 $31.44 $31.85 $31.44 $31.63 $30.06 39,688
2019-10-10 $31.03 $31.24 $31.03 $31.18 $29.63 29,132
2019-10-09 $30.99 $31.13 $30.91 $31.03 $29.49 68,948
2019-10-08 $31.17 $31.17 $30.80 $30.82 $29.29 14,500
2019-10-07 $31.50 $31.60 $31.38 $31.38 $29.82 167,151
2019-10-04 $31.28 $31.55 $31.23 $31.55 $29.98 12,786
2019-10-03 $30.95 $31.19 $30.65 $31.19 $29.64 32,143
2019-10-02 $31.36 $31.36 $30.91 $30.96 $29.42 37,255
2019-10-01 $32.12 $32.21 $31.50 $31.56 $29.99 32,938
2019-09-30 $31.98 $32.10 $31.94 $32.07 $30.48 33,068
2019-09-27 $32.10 $32.15 $31.85 $31.93 $30.34 26,898
2019-09-26 $32.23 $32.23 $31.97 $32.09 $30.49 21,182
2019-09-25 $32.00 $32.28 $31.98 $32.25 $30.65 36,350
2019-09-24 $32.49 $32.49 $31.99 $32.06 $30.47 17,057
2019-09-23 $32.35 $32.50 $32.25 $32.43 $30.82 54,322
2019-09-20 $32.69 $32.77 $32.56 $32.60 $30.83 24,410
2019-09-19 $32.78 $32.82 $32.64 $32.69 $30.92 21,875
2019-09-18 $32.78 $32.78 $32.46 $32.73 $30.96 16,380
2019-09-17 $32.90 $32.90 $32.73 $32.82 $31.04 14,270
2019-09-16 $32.78 $32.96 $32.78 $32.93 $31.15 18,657
2019-09-13 $32.81 $32.84 $32.70 $32.71 $30.94 29,759
2019-09-12 $32.77 $32.79 $32.60 $32.72 $30.94 11,950
2019-09-11 $32.49 $32.76 $32.49 $32.76 $30.98 32,500
2019-09-10 $32.17 $32.39 $32.08 $32.39 $30.63 12,304
2019-09-09 $32.12 $32.23 $32.09 $32.21 $30.46 19,721
2019-09-06 $32.10 $32.14 $32.02 $32.02 $30.28 27,642
2019-09-05 $31.93 $32.11 $31.93 $32.03 $30.29 24,314
2019-09-04 $31.60 $31.65 $31.49 $31.64 $29.93 35,336
2019-09-03 $31.30 $31.31 $31.11 $31.26 $29.57 46,659
2019-08-30 $31.62 $31.65 $31.37 $31.50 $29.79 37,514
2019-08-29 $31.28 $31.48 $31.28 $31.44 $29.74 41,631
2019-08-28 $30.74 $31.05 $30.74 $30.99 $29.31 40,395
2019-08-27 $31.12 $31.12 $30.70 $30.78 $29.11 31,590
2019-08-26 $31.02 $31.08 $30.82 $30.94 $29.26 50,058
2019-08-23 $31.41 $31.45 $30.66 $30.76 $29.09 36,809
2019-08-22 $31.61 $31.71 $31.42 $31.54 $29.83 16,446
2019-08-21 $31.53 $31.64 $31.51 $31.56 $29.85 71,579
2019-08-20 $31.52 $31.52 $31.32 $31.32 $29.62 57,147
2019-08-19 $31.51 $31.64 $31.49 $31.58 $29.87 15,628
2019-08-16 $30.85 $31.23 $30.85 $31.21 $29.52 63,081
2019-08-15 $30.80 $30.80 $30.52 $30.69 $29.03 47,173
2019-08-14 $31.19 $31.19 $30.70 $30.70 $29.04 116,550
2019-08-13 $31.26 $31.86 $31.26 $31.62 $29.91 19,530
2019-08-12 $31.54 $31.56 $31.20 $31.27 $29.57 31,739
2019-08-09 $31.91 $31.91 $31.59 $31.68 $29.96 24,828
2019-08-08 $31.61 $32.01 $31.61 $32.00 $30.27 50,235
2019-08-07 $31.07 $31.46 $30.88 $31.43 $29.73 54,572
2019-08-06 $31.32 $31.39 $30.99 $31.33 $29.63 43,127
2019-08-05 $31.51 $31.51 $30.98 $31.12 $29.43 45,037
2019-08-02 $32.22 $32.27 $31.83 $31.97 $30.24 22,817
2019-08-01 $32.71 $32.93 $32.24 $32.35 $30.60 34,868
2019-07-31 $33.10 $33.16 $32.58 $32.83 $31.05 45,022
2019-07-30 $32.77 $33.07 $32.75 $33.07 $31.28 17,957
2019-07-29 $33.06 $33.06 $32.86 $32.95 $31.17 21,331
2019-07-26 $32.94 $33.10 $32.94 $33.10 $31.31 22,978
2019-07-25 $33.08 $33.08 $32.85 $32.89 $31.11 17,711
2019-07-24 $32.82 $33.15 $32.82 $33.15 $31.35 37,234
2019-07-23 $32.75 $32.89 $32.67 $32.89 $31.11 26,719
2019-07-22 $32.69 $32.71 $32.59 $32.59 $30.82 35,653
2019-07-19 $32.79 $32.83 $32.64 $32.64 $30.87 33,697
2019-07-18 $32.56 $32.71 $32.50 $32.71 $30.94 9,900
2019-07-17 $32.89 $32.89 $32.61 $32.64 $30.87 26,873
2019-07-16 $32.91 $33.02 $32.83 $32.89 $31.11 35,634
2019-07-15 $33.07 $33.07 $32.90 $32.93 $31.15 33,690
2019-07-12 $32.88 $33.06 $32.86 $33.05 $31.26 47,157
2019-07-11 $32.87 $32.87 $32.68 $32.81 $31.04 29,382
2019-07-10 $32.89 $32.96 $32.77 $32.85 $31.07 40,437
2019-07-09 $32.65 $32.77 $32.58 $32.76 $30.98 85,594
2019-07-08 $32.88 $32.94 $32.70 $32.76 $30.98 24,807
2019-07-05 $32.81 $32.95 $32.67 $32.94 $31.15 32,965
2019-07-03 $32.78 $32.99 $32.75 $32.97 $31.18 18,612
2019-07-02 $32.83 $32.83 $32.62 $32.69 $30.92 21,995
2019-07-01 $32.96 $33.01 $32.66 $32.79 $31.01 52,083
2019-06-28 $32.36 $32.63 $32.36 $32.63 $30.86 43,494
2019-06-27 $32.12 $32.30 $32.12 $32.29 $30.54 52,348
2019-06-26 $32.20 $32.22 $32.06 $32.06 $30.32 21,307
2019-06-25 $32.32 $32.32 $32.09 $32.09 $30.35 30,159
2019-06-24 $32.50 $32.54 $32.29 $32.29 $30.54 65,207
2019-06-21 $32.60 $32.67 $32.52 $32.61 $30.72 29,839
2019-06-20 $32.74 $32.79 $32.49 $32.70 $30.80 27,541
2019-06-19 $32.27 $32.45 $32.24 $32.42 $30.54 42,701
2019-06-18 $32.15 $32.45 $32.15 $32.28 $30.41 29,486
2019-06-17 $31.96 $32.05 $31.93 $31.95 $30.10 13,859
2019-06-14 $32.07 $32.10 $31.90 $31.95 $30.10 23,047
2019-06-13 $32.04 $32.13 $31.99 $32.12 $30.26 28,523
2019-06-12 $31.93 $31.96 $31.88 $31.90 $30.05 20,022
2019-06-11 $32.23 $32.25 $31.95 $31.99 $30.13 31,530
2019-06-10 $32.07 $32.23 $32.03 $32.03 $30.17 47,456
2019-06-07 $31.92 $32.07 $31.91 $31.96 $30.11 13,628
2019-06-06 $31.66 $31.81 $31.57 $31.78 $29.93 24,039
2019-06-05 $31.60 $31.63 $31.38 $31.63 $29.80 10,417
2019-06-04 $31.06 $31.49 $31.06 $31.49 $29.66 29,974
2019-06-03 $30.66 $30.85 $30.63 $30.81 $29.02 7,425
2019-05-31 $30.73 $30.73 $30.50 $30.59 $28.82 30,443
2019-05-30 $31.03 $31.16 $30.82 $30.94 $29.15 35,914
2019-05-29 $31.04 $31.04 $30.76 $30.96 $29.16 48,829
2019-05-28 $31.54 $31.58 $31.19 $31.19 $29.38 23,094
2019-05-24 $31.62 $31.62 $31.44 $31.49 $29.66 56,405
2019-05-23 $31.66 $31.69 $31.32 $31.45 $29.63 36,650
2019-05-22 $32.05 $32.05 $31.88 $31.95 $30.10 14,467
2019-05-21 $32.10 $32.22 $32.10 $32.16 $30.29 12,062
2019-05-20 $31.89 $32.00 $31.79 $31.83 $29.98 24,566
2019-05-17 $32.11 $32.35 $32.01 $32.02 $30.16 50,993
2019-05-16 $32.17 $32.50 $32.17 $32.34 $30.46 45,066
2019-05-15 $31.80 $32.16 $31.79 $32.12 $30.26 168,464
2019-05-14 $31.75 $32.10 $31.75 $31.95 $30.10 20,104
2019-05-13 $31.93 $31.93 $31.51 $31.66 $29.82 45,789
2019-05-10 $32.23 $32.48 $31.89 $32.45 $30.57 15,965
2019-05-09 $32.10 $32.34 $31.90 $32.33 $30.45 33,986
2019-05-08 $32.44 $32.55 $32.34 $32.35 $30.47 17,598
2019-05-07 $32.70 $32.70 $32.32 $32.47 $30.59 26,525
2019-05-06 $32.58 $32.99 $32.49 $32.95 $31.04 36,957
2019-05-03 $32.81 $33.07 $32.81 $33.07 $31.15 15,333
2019-05-02 $32.67 $32.75 $32.41 $32.65 $30.76 44,768
2019-05-01 $33.08 $33.10 $32.74 $32.75 $30.85 35,808
2019-04-30 $33.10 $33.11 $32.91 $33.11 $31.19 29,661
2019-04-29 $33.08 $33.14 $33.05 $33.07 $31.16 29,721
2019-04-26 $32.88 $33.08 $32.88 $33.08 $31.16 121,729
2019-04-25 $33.00 $33.00 $32.80 $32.89 $30.99 18,928
2019-04-24 $33.19 $33.24 $33.12 $33.14 $31.22 17,316
2019-04-23 $32.91 $33.21 $32.91 $33.16 $31.24 44,226
2019-04-22 $32.87 $32.92 $32.81 $32.91 $31.00 43,124
2019-04-18 $32.91 $32.91 $32.77 $32.88 $30.97 26,370
2019-04-17 $33.18 $33.18 $32.78 $32.85 $30.94 32,011
2019-04-16 $33.17 $33.17 $33.01 $33.06 $31.14 36,602
2019-04-15 $33.16 $33.16 $33.03 $33.07 $31.15 26,811
2019-04-12 $33.12 $33.14 $32.99 $33.11 $31.19 24,722
2019-04-11 $32.90 $32.91 $32.75 $32.84 $30.94 50,053
2019-04-10 $32.73 $32.85 $32.69 $32.83 $30.93 100,997
2019-04-09 $32.79 $32.79 $32.61 $32.62 $30.73 125,805
2019-04-08 $32.90 $32.93 $32.78 $32.93 $31.02 53,537
2019-04-05 $32.70 $32.91 $32.70 $32.91 $31.00 18,987
2019-04-04 $32.56 $32.62 $32.46 $32.62 $30.73 63,211
2019-04-03 $32.55 $32.64 $32.43 $32.49 $30.61 39,900
2019-04-02 $32.45 $32.52 $32.35 $32.45 $30.57 47,835
2019-04-01 $32.38 $32.55 $32.34 $32.53 $30.64 2,827,110
2019-03-29 $32.17 $32.18 $32.06 $32.17 $30.30 34,669
2019-03-28 $31.86 $31.99 $31.76 $31.97 $30.12 36,739
2019-03-27 $31.96 $31.96 $31.63 $31.79 $29.95 18,671
2019-03-26 $31.82 $32.05 $31.74 $31.93 $30.08 28,092
2019-03-25 $31.63 $31.73 $31.42 $31.65 $29.81 61,440
2019-03-22 $32.18 $32.18 $31.65 $31.65 $29.81 47,679
2019-03-21 $31.83 $32.38 $31.83 $32.35 $30.47 30,181
2019-03-20 $32.03 $32.15 $31.75 $31.93 $30.08 25,929
2019-03-19 $32.30 $32.30 $31.98 $32.04 $30.18 33,321
2019-03-18 $32.01 $32.16 $31.98 $32.14 $30.28 65,456
2019-03-15 $32.02 $32.14 $31.98 $32.06 $30.13 40,957
2019-03-14 $32.00 $32.02 $31.90 $31.94 $30.01 17,589
2019-03-13 $31.95 $32.12 $31.94 $32.01 $30.08 23,963
2019-03-12 $31.76 $31.85 $31.74 $31.80 $29.89 46,383
2019-03-11 $31.31 $31.67 $31.31 $31.67 $29.76 26,832
2019-03-08 $31.18 $31.26 $31.06 $31.24 $29.36 18,989
2019-03-07 $31.63 $31.63 $31.29 $31.40 $29.51 30,877
2019-03-06 $32.00 $32.00 $31.62 $31.64 $29.74 105,330
2019-03-05 $32.12 $32.12 $31.95 $32.00 $30.07 27,532
2019-03-04 $32.36 $32.36 $31.80 $32.10 $30.17 58,035
2019-03-01 $32.12 $32.25 $32.05 $32.21 $30.27 62,211
2019-02-28 $32.07 $32.07 $31.92 $31.94 $30.02 10,943
2019-02-27 $31.96 $32.15 $31.93 $32.10 $30.17 22,983
2019-02-26 $32.17 $32.18 $32.02 $32.02 $30.09 28,770
2019-02-25 $32.30 $32.35 $32.17 $32.17 $30.23 35,504
2019-02-22 $32.06 $32.19 $32.06 $32.14 $30.21 22,120
2019-02-21 $32.10 $32.10 $31.92 $32.02 $30.09 53,829
2019-02-20 $32.06 $32.18 $32.04 $32.13 $30.20 27,748
2019-02-19 $31.89 $32.12 $31.81 $32.04 $30.11 28,825
2019-02-15 $31.80 $31.93 $31.80 $31.93 $30.01 20,375
2019-02-14 $31.49 $31.74 $31.48 $31.64 $29.74 49,962
2019-02-13 $31.62 $31.72 $31.57 $31.65 $29.75 36,561
2019-02-12 $31.33 $31.58 $31.33 $31.51 $29.61 45,200
2019-02-11 $31.06 $31.16 $31.01 $31.14 $29.27 27,213
2019-02-08 $30.82 $31.01 $30.70 $31.01 $29.14 57,291
2019-02-07 $31.06 $31.10 $30.74 $30.91 $29.05 74,293
2019-02-06 $31.23 $31.36 $31.18 $31.27 $29.39 39,593
2019-02-05 $31.29 $31.37 $31.22 $31.28 $29.40 18,743
2019-02-04 $31.03 $31.26 $30.94 $31.26 $29.38 2,903,416
2019-02-01 $30.94 $31.08 $30.91 $31.03 $29.16 33,785
2019-01-31 $30.69 $30.94 $30.66 $30.92 $29.06 27,264
2019-01-30 $30.50 $30.76 $30.32 $30.65 $28.81 54,261
2019-01-29 $30.35 $30.44 $30.30 $30.34 $28.51 100,773
2019-01-28 $30.16 $30.31 $30.11 $30.31 $28.49 52,284
2019-01-25 $30.26 $30.47 $30.26 $30.39 $28.56 16,771
2019-01-24 $29.96 $30.13 $29.95 $30.13 $28.32 45,933
2019-01-23 $30.10 $30.16 $29.69 $29.96 $28.16 27,651
2019-01-22 $30.37 $30.37 $29.85 $29.98 $28.18 81,734
2019-01-18 $30.19 $30.50 $30.17 $30.49 $28.66 19,684
2019-01-17 $29.65 $30.12 $29.65 $29.96 $28.16 24,575
2019-01-16 $29.71 $29.84 $29.71 $29.77 $27.98 49,939
2019-01-15 $29.52 $29.68 $29.51 $29.68 $27.89 22,484
2019-01-14 $29.44 $29.55 $29.44 $29.48 $27.71 19,244
2019-01-11 $29.54 $29.66 $29.45 $29.66 $27.88 49,434
2019-01-10 $29.22 $29.63 $29.21 $29.63 $27.85 38,566
2019-01-09 $29.27 $29.50 $29.22 $29.45 $27.68 37,311
2019-01-08 $29.05 $29.19 $28.88 $29.16 $27.41 26,896
2019-01-07 $28.54 $29.04 $28.46 $28.83 $27.10 62,631
2019-01-04 $27.79 $28.47 $27.79 $28.47 $26.76 27,618
2019-01-03 $27.84 $27.86 $27.37 $27.50 $25.85 249,680
2019-01-02 $27.56 $28.00 $27.46 $27.91 $26.23 4,775,144
2018-12-31 $27.83 $27.90 $27.57 $27.90 $26.22 67,482
2018-12-28 $27.80 $28.01 $27.55 $27.64 $25.98 147,927
2018-12-27 $27.16 $27.60 $26.81 $27.59 $25.93 204,409
2018-12-26 $26.41 $27.45 $26.26 $27.45 $25.80 270,767
2018-12-24 $26.85 $26.96 $26.31 $26.31 $24.73 140,217
2018-12-21 $27.70 $27.99 $27.04 $27.21 $25.45 193,485
2018-12-20 $27.99 $28.04 $27.35 $27.61 $25.82 112,819
2018-12-19 $28.61 $28.84 $27.94 $28.18 $26.35 2,682,792
2018-12-18 $28.73 $28.86 $28.36 $28.57 $26.72 46,365
2018-12-17 $29.18 $29.26 $28.45 $28.57 $26.72 74,548
2018-12-14 $29.53 $29.67 $29.23 $29.26 $27.37 34,924
2018-12-13 $29.94 $29.98 $29.61 $29.72 $27.79 41,155
2018-12-12 $29.98 $30.17 $29.85 $29.85 $27.92 48,569
2018-12-11 $30.05 $30.15 $29.57 $29.73 $27.80 41,490
2018-12-10 $29.80 $29.82 $29.27 $29.68 $27.76 27,776
2018-12-07 $30.39 $30.52 $29.72 $29.85 $27.92 33,208
2018-12-06 $30.15 $30.39 $29.66 $30.39 $28.42 59,720
2018-12-04 $31.43 $31.43 $30.46 $30.52 $28.54 41,937
2018-12-03 $31.47 $31.47 $31.21 $31.43 $29.39 30,151
2018-11-30 $30.91 $31.09 $30.86 $31.06 $29.05 26,448
2018-11-29 $30.83 $30.99 $30.69 $30.87 $28.87 40,338
2018-11-28 $30.50 $30.93 $30.30 $30.93 $28.93 24,744
2018-11-27 $30.35 $30.43 $30.28 $30.35 $28.38 216,365
2018-11-26 $30.39 $30.50 $30.29 $30.44 $28.47 28,859
2018-11-23 $30.00 $30.27 $29.99 $30.19 $28.23 12,546
2018-11-21 $30.16 $30.40 $30.16 $30.24 $28.28 42,443
2018-11-20 $30.16 $30.32 $29.91 $29.96 $28.02 192,115
2018-11-19 $30.88 $30.88 $30.41 $30.51 $28.53 60,872
2018-11-16 $30.73 $31.02 $30.71 $30.91 $28.91 17,311
2018-11-15 $30.35 $30.81 $30.26 $30.72 $28.73 24,519
2018-11-14 $30.89 $31.02 $30.38 $30.48 $28.51 36,950
2018-11-13 $30.92 $31.02 $30.65 $30.76 $28.77 23,122
2018-11-12 $31.30 $31.30 $30.75 $30.79 $28.80 37,381
2018-11-09 $31.37 $31.37 $31.08 $31.31 $29.28 38,099
2018-11-08 $31.64 $31.71 $31.43 $31.54 $29.50 34,890
2018-11-07 $31.52 $31.73 $31.38 $31.69 $29.64 39,500
2018-11-06 $31.14 $31.28 $31.07 $31.28 $29.25 13,737
2018-11-05 $30.92 $31.15 $30.91 $31.08 $29.07 34,032
2018-11-02 $31.17 $31.20 $30.71 $30.92 $28.92 24,160
2018-11-01 $30.59 $31.03 $30.58 $31.02 $29.01 24,752
2018-10-31 $30.55 $30.74 $30.45 $30.50 $28.52 36,793
2018-10-30 $29.71 $30.28 $29.71 $30.22 $28.26 55,130
2018-10-29 $30.18 $30.36 $29.42 $29.71 $27.79 72,929
2018-10-26 $29.93 $30.15 $29.47 $29.83 $27.90 159,107
2018-10-25 $30.09 $30.40 $29.95 $30.19 $28.23 187,465
2018-10-24 $30.88 $30.88 $29.90 $29.93 $27.99 50,378
2018-10-23 $30.85 $30.90 $30.30 $30.81 $28.81 48,823
2018-10-22 $31.39 $31.39 $31.04 $31.11 $29.09 21,509
2018-10-19 $31.51 $31.60 $31.19 $31.23 $29.21 23,052
2018-10-18 $31.76 $31.81 $31.29 $31.40 $29.37 32,040
2018-10-17 $31.92 $31.92 $31.54 $31.84 $29.78 57,103
2018-10-16 $31.41 $31.93 $31.40 $31.92 $29.85 25,651
2018-10-15 $31.26 $31.48 $31.19 $31.31 $29.28 42,084
2018-10-12 $31.35 $31.42 $30.89 $31.22 $29.20 45,920
2018-10-11 $31.63 $31.63 $30.94 $30.98 $28.97 62,153
2018-10-10 $32.44 $32.44 $31.61 $31.62 $29.57 46,871
2018-10-09 $32.66 $32.71 $32.50 $32.50 $30.39 51,041
2018-10-08 $32.70 $32.73 $32.49 $32.73 $30.61 36,227
2018-10-05 $32.90 $32.90 $32.51 $32.72 $30.60 36,963
2018-10-04 $33.11 $33.11 $32.70 $32.79 $30.67 21,087
2018-10-03 $33.14 $33.26 $33.06 $33.09 $30.95 41,198
2018-10-02 $33.23 $33.23 $33.05 $33.10 $30.96 16,482
2018-10-01 $33.36 $33.36 $33.03 $33.11 $30.96 48,299
2018-09-28 $33.01 $33.26 $33.01 $33.17 $31.02 28,457
2018-09-27 $33.15 $33.21 $32.97 $33.12 $30.97 29,300
2018-09-26 $33.31 $33.31 $33.02 $33.06 $30.92 23,790
2018-09-25 $33.42 $33.42 $33.20 $33.23 $31.08 17,049
2018-09-24 $33.37 $33.40 $33.22 $33.30 $31.14 42,561
2018-09-21 $33.73 $33.73 $33.60 $33.62 $31.30 27,062
2018-09-20 $33.49 $33.63 $33.46 $33.59 $31.28 19,666
2018-09-19 $33.51 $33.57 $33.37 $33.40 $31.10 40,868
2018-09-18 $33.40 $33.55 $33.37 $33.51 $31.20 29,692
2018-09-17 $33.53 $33.53 $33.28 $33.31 $31.02 100,296
2018-09-14 $33.40 $33.54 $33.40 $33.53 $31.22 20,497
2018-09-13 $33.43 $33.47 $33.35 $33.41 $31.11 32,068
2018-09-12 $33.15 $33.35 $33.15 $33.35 $31.05 29,877
2018-09-11 $33.14 $33.23 $33.02 $33.17 $30.89 34,507
2018-09-10 $33.16 $33.19 $33.10 $33.10 $30.82 19,601
2018-09-07 $33.08 $33.16 $32.93 $33.04 $30.76 45,327
2018-09-06 $33.26 $33.34 $33.08 $33.16 $30.88 55,594
2018-09-05 $33.18 $33.27 $33.00 $33.26 $30.97 27,076
2018-09-04 $33.24 $33.36 $33.13 $33.22 $30.93 59,408
2018-08-31 $33.35 $33.35 $33.20 $33.23 $30.94 12,299
2018-08-30 $33.48 $33.48 $33.26 $33.32 $31.03 23,391
2018-08-29 $33.59 $33.59 $33.29 $33.48 $31.17 50,241
2018-08-28 $33.33 $33.45 $33.25 $33.34 $31.04 12,329
2018-08-27 $33.22 $33.40 $33.22 $33.32 $31.03 46,779
2018-08-24 $33.07 $33.20 $33.04 $33.20 $30.91 46,363
2018-08-23 $33.06 $33.10 $32.93 $32.95 $30.68 67,117
2018-08-22 $33.05 $33.12 $33.01 $33.11 $30.83 16,527
2018-08-21 $32.95 $33.12 $32.95 $33.04 $30.76 30,953
2018-08-20 $32.79 $32.96 $32.79 $32.90 $30.63 39,171
2018-08-17 $32.65 $32.82 $32.62 $32.80 $30.54 18,794
2018-08-16 $32.64 $32.69 $32.54 $32.60 $30.35 25,155
2018-08-15 $32.54 $32.54 $32.20 $32.36 $30.13 50,804
2018-08-14 $32.58 $32.71 $32.55 $32.66 $30.41 33,639
2018-08-13 $32.63 $32.63 $32.32 $32.42 $30.18 19,716
2018-08-10 $32.63 $32.69 $32.56 $32.61 $30.37 48,501
2018-08-09 $32.79 $32.88 $32.70 $32.74 $30.49 20,366
2018-08-08 $32.88 $32.88 $32.69 $32.76 $30.50 59,951
2018-08-07 $32.90 $32.94 $32.84 $32.84 $30.58 18,164
2018-08-06 $32.64 $32.88 $32.64 $32.85 $30.59 23,142
2018-08-03 $32.69 $32.69 $32.54 $32.69 $30.44 35,925
2018-08-02 $32.19 $32.52 $32.11 $32.52 $30.28 33,692
2018-08-01 $32.49 $32.49 $32.25 $32.25 $30.03 23,490
2018-07-31 $32.36 $32.53 $32.31 $32.49 $30.25 27,514
2018-07-30 $32.47 $32.47 $32.23 $32.25 $30.03 16,988
2018-07-27 $32.70 $32.70 $32.34 $32.41 $30.18 30,740
2018-07-26 $32.47 $32.67 $32.47 $32.63 $30.38 26,148
2018-07-25 $32.31 $32.39 $32.19 $32.38 $30.15 43,344
2018-07-24 $32.46 $32.46 $32.22 $32.26 $30.04 147,622
2018-07-23 $32.46 $32.46 $32.24 $32.32 $30.09 20,051
2018-07-20 $32.45 $32.46 $32.36 $32.37 $30.14 35,712
2018-07-19 $32.36 $32.59 $32.34 $32.52 $30.28 35,404
2018-07-18 $32.48 $32.49 $32.31 $32.47 $30.23 55,445
2018-07-17 $32.27 $32.49 $32.27 $32.48 $30.24 62,335
2018-07-16 $32.51 $32.51 $32.27 $32.29 $30.07 49,650
2018-07-13 $32.48 $32.61 $32.47 $32.53 $30.29 83,066
2018-07-12 $32.34 $32.50 $32.34 $32.50 $30.26 18,105
2018-07-11 $32.45 $32.46 $32.31 $32.37 $30.14 31,885
2018-07-10 $32.56 $32.67 $32.52 $32.65 $30.40 29,573
2018-07-09 $32.47 $32.58 $32.47 $32.56 $30.32 58,206
2018-07-06 $32.01 $32.40 $32.01 $32.36 $30.13 54,382
2018-07-05 $31.92 $32.08 $31.83 $32.03 $29.82 22,331
2018-07-03 $31.86 $32.00 $31.76 $31.81 $29.62 25,118
2018-07-02 $31.64 $31.79 $31.52 $31.79 $29.60 38,129
2018-06-29 $31.87 $32.00 $31.80 $31.80 $29.61 22,240
2018-06-28 $31.61 $31.76 $31.50 $31.74 $29.55 41,961
2018-06-27 $31.88 $32.08 $31.64 $31.64 $29.46 27,757
2018-06-26 $31.85 $31.90 $31.70 $31.89 $29.70 19,640
2018-06-25 $32.11 $32.11 $31.63 $31.76 $29.57 91,808
2018-06-22 $32.21 $32.21 $32.09 $32.13 $29.92 25,198
2018-06-21 $32.19 $32.19 $31.89 $31.95 $29.75 71,413
2018-06-20 $32.14 $32.23 $32.04 $32.20 $29.98 28,611
2018-06-19 $31.88 $32.07 $31.82 $32.07 $29.86 31,886
2018-06-18 $31.96 $32.14 $31.96 $32.14 $29.93 77,894
2018-06-15 $32.14 $32.21 $32.00 $32.21 $29.89 23,603
2018-06-14 $32.32 $32.33 $32.17 $32.24 $29.92 37,941
2018-06-13 $32.33 $32.41 $32.16 $32.21 $29.89 47,597
2018-06-12 $32.23 $32.34 $32.18 $32.26 $29.94 31,990
2018-06-11 $32.13 $32.25 $32.13 $32.19 $29.87 66,764
2018-06-08 $31.95 $32.06 $31.94 $32.05 $29.74 11,423
2018-06-07 $31.93 $32.03 $31.92 $31.97 $29.66 20,088
2018-06-06 $31.83 $31.93 $31.70 $31.93 $29.63 29,793
2018-06-05 $31.65 $31.78 $31.65 $31.76 $29.47 149,261
2018-06-04 $31.67 $31.69 $31.59 $31.69 $29.40 54,102
2018-06-01 $31.61 $31.70 $31.49 $31.63 $29.35 32,623
2018-05-31 $31.72 $31.72 $31.44 $31.52 $29.25 100,943
2018-05-30 $31.48 $31.84 $31.48 $31.79 $29.50 26,413
2018-05-29 $31.33 $31.43 $31.16 $31.33 $29.07 33,876
2018-05-25 $31.45 $31.52 $31.42 $31.52 $29.25 13,919
2018-05-24 $31.55 $31.64 $31.47 $31.59 $29.31 25,019
2018-05-23 $31.44 $31.62 $31.44 $31.61 $29.33 83,684
2018-05-22 $31.77 $31.85 $31.56 $31.60 $29.33 15,913
2018-05-21 $31.72 $31.77 $31.64 $31.74 $29.46 20,534
2018-05-18 $31.59 $31.59 $31.50 $31.57 $29.30 6,185
2018-05-17 $31.52 $31.69 $31.52 $31.61 $29.33 20,321
2018-05-16 $31.37 $31.57 $31.37 $31.54 $29.27 21,174
2018-05-15 $31.30 $31.37 $31.27 $31.32 $29.07 24,181
2018-05-14 $31.51 $31.56 $31.40 $31.44 $29.18 26,946
2018-05-11 $31.46 $31.50 $31.39 $31.45 $29.19 19,266
2018-05-10 $31.25 $31.49 $31.25 $31.37 $29.11 20,746
2018-05-09 $31.08 $31.25 $30.99 $31.20 $28.95 34,595
2018-05-08 $30.84 $30.95 $30.78 $30.95 $28.72 23,200
2018-05-07 $30.92 $31.06 $30.89 $30.96 $28.73 237,274
2018-05-04 $30.40 $30.92 $30.40 $30.84 $28.62 17,055
2018-05-03 $30.46 $30.50 $30.19 $30.42 $28.23 167,329
2018-05-02 $30.75 $30.82 $30.55 $30.59 $28.39 49,858
2018-05-01 $30.69 $30.69 $30.44 $30.68 $28.47 1,756,312
2018-04-30 $31.03 $31.08 $30.78 $30.80 $28.58 18,634
2018-04-27 $31.02 $31.09 $30.92 $31.05 $28.81 37,283
2018-04-26 $30.85 $31.03 $30.85 $30.99 $28.76 21,762
2018-04-25 $30.76 $30.82 $30.55 $30.81 $28.59 26,174
2018-04-24 $31.09 $31.12 $30.51 $30.73 $28.52 26,984
2018-04-23 $30.96 $31.12 $30.86 $31.01 $28.78 23,359
2018-04-20 $31.20 $31.20 $30.90 $31.00 $28.77 47,354
2018-04-19 $31.40 $31.40 $31.10 $31.23 $28.98 42,351
2018-04-18 $31.41 $31.57 $31.37 $31.48 $29.21 33,323
2018-04-17 $31.16 $31.37 $31.10 $31.31 $29.06 15,098
2018-04-16 $30.90 $31.12 $30.90 $31.06 $28.82 29,775
2018-04-13 $30.87 $30.88 $30.66 $30.73 $28.52 15,273
2018-04-12 $30.77 $30.85 $30.70 $30.72 $28.51 23,618
2018-04-11 $30.51 $30.76 $30.51 $30.65 $28.44 45,887
2018-04-10 $30.54 $30.74 $30.44 $30.67 $28.46 17,742
2018-04-09 $30.31 $30.51 $30.19 $30.19 $28.02 28,964
2018-04-06 $30.55 $30.65 $29.93 $30.14 $27.97 37,257
2018-04-05 $30.60 $30.82 $30.50 $30.71 $28.50 83,837
2018-04-04 $29.80 $30.49 $29.80 $30.44 $28.25 124,824
2018-04-03 $29.94 $30.27 $29.79 $30.17 $28.00 54,018
2018-04-02 $30.52 $30.52 $29.61 $29.87 $27.72 2,081,152
2018-03-29 $30.24 $30.60 $30.24 $30.52 $28.32 35,765
2018-03-28 $30.21 $30.28 $30.05 $30.18 $28.01 25,955
2018-03-27 $30.65 $30.67 $30.07 $30.19 $28.02 39,126
2018-03-26 $30.28 $30.57 $30.03 $30.57 $28.37 36,290
2018-03-23 $30.53 $30.55 $29.91 $29.91 $27.76 50,280
2018-03-22 $30.83 $30.96 $30.40 $30.47 $28.28 46,171
2018-03-21 $30.99 $31.22 $30.99 $31.07 $28.83 17,067
2018-03-20 $31.04 $31.10 $30.90 $30.99 $28.76 20,706
2018-03-19 $31.18 $31.22 $30.79 $30.92 $28.69 16,018
2018-03-16 $31.25 $31.45 $31.25 $31.37 $29.05 45,774
2018-03-15 $31.47 $31.47 $31.19 $31.26 $28.94 23,067
2018-03-14 $31.65 $31.65 $31.32 $31.33 $29.01 28,780
2018-03-13 $31.74 $31.82 $31.52 $31.55 $29.21 41,656
2018-03-12 $31.70 $31.76 $31.60 $31.70 $29.35 61,461
2018-03-09 $31.35 $31.67 $31.35 $31.65 $29.31 23,502
2018-03-08 $31.25 $31.25 $31.06 $31.21 $28.90 17,439
2018-03-07 $31.00 $31.21 $31.00 $31.13 $28.82 36,595
2018-03-06 $31.16 $31.25 $30.96 $31.24 $28.92 34,340
2018-03-05 $30.65 $31.13 $30.58 $31.03 $28.73 56,023
2018-03-02 $30.13 $30.71 $30.13 $30.71 $28.44 29,336
2018-03-01 $30.60 $30.74 $30.20 $30.31 $28.07 27,893
2018-02-28 $31.03 $31.06 $30.60 $30.60 $28.33 30,533
2018-02-27 $31.32 $31.40 $30.93 $30.93 $28.64 26,762
2018-02-26 $31.25 $31.32 $31.08 $31.29 $28.97 33,961
2018-02-23 $30.83 $31.10 $30.77 $31.10 $28.79 42,005
2018-02-22 $30.81 $30.98 $30.73 $30.76 $28.48 41,372
2018-02-21 $30.87 $31.14 $30.70 $30.70 $28.43 34,988
2018-02-20 $30.95 $31.06 $30.81 $30.87 $28.59 74,667
2018-02-16 $30.98 $31.20 $30.94 $31.08 $28.78 70,618
2018-02-15 $30.86 $31.00 $30.58 $31.00 $28.70 41,402
2018-02-14 $30.02 $30.71 $30.02 $30.66 $28.39 72,361
2018-02-13 $29.98 $30.23 $29.97 $30.17 $27.94 58,487
2018-02-12 $30.01 $30.31 $29.81 $30.16 $27.93 55,375
2018-02-09 $29.80 $29.95 $28.88 $29.89 $27.68 88,106
2018-02-08 $30.52 $30.60 $29.43 $29.43 $27.25 93,700
2018-02-07 $30.63 $30.89 $30.43 $30.43 $28.18 54,129
2018-02-06 $29.72 $30.75 $29.60 $30.66 $28.39 145,017
2018-02-05 $31.20 $31.38 $30.26 $30.27 $28.03 128,561
2018-02-02 $31.91 $31.91 $31.38 $31.42 $29.09 92,579
2018-02-01 $32.05 $32.16 $31.95 $32.07 $29.69 50,766
2018-01-31 $32.23 $32.27 $32.00 $32.13 $29.75 57,542
2018-01-30 $32.31 $32.31 $32.10 $32.16 $29.78 109,198
2018-01-29 $32.78 $32.78 $32.51 $32.53 $30.12 82,608
2018-01-26 $32.62 $32.75 $32.55 $32.73 $30.31 87,321
2018-01-25 $32.67 $32.71 $32.45 $32.51 $30.10 56,118
2018-01-24 $32.67 $32.75 $32.44 $32.58 $30.17 188,739
2018-01-23 $32.50 $32.65 $32.47 $32.63 $30.21 34,358
2018-01-22 $32.28 $32.48 $32.26 $32.48 $30.07 66,755
2018-01-19 $32.09 $32.25 $32.04 $32.24 $29.85 53,297
2018-01-18 $32.17 $32.17 $31.98 $32.04 $29.67 63,812
2018-01-17 $32.04 $32.23 $32.00 $32.19 $29.81 49,678
2018-01-16 $32.24 $32.30 $31.88 $31.92 $29.56 62,487
2018-01-12 $32.02 $32.20 $32.02 $32.17 $29.79 82,322
2018-01-11 $31.73 $32.00 $31.73 $32.00 $29.63 24,021
2018-01-10 $31.69 $31.73 $31.60 $31.69 $29.34 40,094
2018-01-09 $31.88 $31.90 $31.79 $31.82 $29.46 65,588
2018-01-08 $31.80 $31.86 $31.65 $31.86 $29.50 116,142
2018-01-05 $31.76 $31.76 $31.57 $31.72 $29.37 309,540
2018-01-04 $31.60 $31.67 $31.56 $31.56 $29.22 202,860
2018-01-03 $31.50 $31.57 $31.45 $31.55 $29.21 85,613
2018-01-02 $31.26 $31.41 $31.19 $31.41 $29.08 65,652
2017-12-29 $31.34 $31.39 $31.17 $31.19 $28.88 38,294
2017-12-28 $31.23 $31.25 $31.14 $31.25 $28.94 44,519
2017-12-27 $31.20 $31.23 $31.13 $31.18 $28.87 46,280
2017-12-26 $31.15 $31.19 $31.11 $31.17 $28.86 117,925
2017-12-22 $30.99 $31.10 $30.98 $31.10 $28.80 17,970
2017-12-21 $30.98 $31.11 $30.89 $31.05 $28.75 118,631
2017-12-20 $30.90 $30.97 $30.84 $30.93 $28.64 53,029
2017-12-19 $30.98 $30.98 $30.83 $30.84 $28.56 52,984
2017-12-18 $30.87 $30.99 $30.87 $30.96 $28.67 13,536
2017-12-15 $30.73 $30.91 $30.73 $30.81 $28.40 29,003
2017-12-14 $30.80 $30.81 $30.58 $30.62 $28.23 18,219
2017-12-13 $30.93 $30.93 $30.80 $30.83 $28.42 33,709
2017-12-12 $31.00 $31.00 $30.81 $30.82 $28.41 28,011
2017-12-11 $30.94 $30.94 $30.80 $30.94 $28.52 29,062
2017-12-08 $30.85 $30.90 $30.74 $30.82 $28.41 52,290
2017-12-07 $30.49 $30.71 $30.48 $30.68 $28.28 71,457
2017-12-06 $30.60 $30.63 $30.50 $30.55 $28.16 8,668
2017-12-05 $30.85 $30.85 $30.60 $30.64 $28.25 26,256
2017-12-04 $31.01 $31.12 $30.85 $30.86 $28.45 95,301
2017-12-01 $30.96 $30.96 $30.42 $30.88 $28.46 593,515
2017-11-30 $30.73 $30.93 $30.73 $30.92 $28.50 24,206
2017-11-29 $30.58 $30.67 $30.57 $30.63 $28.23 55,880
2017-11-28 $30.27 $30.56 $30.20 $30.56 $28.17 53,818
2017-11-27 $30.40 $30.40 $30.25 $30.30 $27.93 64,712
2017-11-24 $30.34 $30.40 $30.32 $30.36 $27.99 28,344
2017-11-22 $30.34 $30.34 $30.26 $30.33 $27.96 79,924
2017-11-21 $30.26 $30.27 $30.20 $30.26 $27.89 69,259
2017-11-20 $30.16 $30.16 $30.04 $30.12 $27.76 84,099
2017-11-17 $30.07 $30.11 $29.98 $30.11 $27.76 20,997
2017-11-16 $29.82 $30.02 $29.81 $30.00 $27.65 22,940
2017-11-15 $29.75 $29.78 $29.54 $29.67 $27.35 44,148
2017-11-14 $29.89 $29.92 $29.81 $29.88 $27.54 49,725
2017-11-13 $29.84 $30.01 $29.84 $29.96 $27.62 21,197
2017-11-10 $29.85 $30.00 $29.85 $29.97 $27.63 22,561
2017-11-09 $29.90 $30.01 $29.81 $29.94 $27.60 26,514
2017-11-08 $30.02 $30.06 $29.91 $30.05 $27.70 32,784
2017-11-07 $30.12 $30.12 $29.94 $29.94 $27.60 21,216
2017-11-06 $29.93 $30.12 $29.92 $30.12 $27.76 53,281
2017-11-03 $29.86 $30.00 $29.85 $29.98 $27.64 38,372
2017-11-02 $29.96 $29.96 $29.79 $29.84 $27.51 30,872
2017-11-01 $30.02 $30.08 $29.87 $29.96 $27.62 47,769
2017-10-31 $29.83 $29.93 $29.81 $29.88 $27.54 50,074
2017-10-30 $29.81 $29.89 $29.73 $29.75 $27.42 39,649
2017-10-27 $29.69 $29.90 $29.65 $29.89 $27.55 27,640
2017-10-26 $29.77 $29.82 $29.70 $29.76 $27.43 18,576
2017-10-25 $29.80 $29.80 $29.48 $29.68 $27.36 53,307
2017-10-24 $29.86 $29.95 $29.83 $29.87 $27.53 65,293
2017-10-23 $30.08 $30.08 $29.87 $29.88 $27.54 83,046
2017-10-20 $29.96 $30.02 $29.91 $29.95 $27.61 41,139
2017-10-19 $29.80 $29.86 $29.63 $29.86 $27.52 39,089
2017-10-18 $29.89 $29.89 $29.80 $29.80 $27.47 23,428
2017-10-17 $29.88 $29.88 $29.78 $29.84 $27.51 31,819
2017-10-16 $29.89 $29.92 $29.83 $29.84 $27.51 190,560
2017-10-13 $29.98 $29.98 $29.87 $29.87 $27.53 16,148
2017-10-12 $29.83 $29.85 $29.74 $29.80 $27.47 23,419
2017-10-11 $29.84 $29.84 $29.74 $29.83 $27.50 16,459
2017-10-10 $29.81 $29.91 $29.76 $29.79 $27.46 26,907
2017-10-09 $29.87 $29.87 $29.70 $29.73 $27.40 23,844
2017-10-06 $29.87 $29.87 $29.74 $29.83 $27.50 62,095
2017-10-05 $29.91 $29.92 $29.87 $29.89 $27.55 35,642
2017-10-04 $29.79 $29.85 $29.70 $29.79 $27.46 38,312
2017-10-03 $29.73 $29.76 $29.65 $29.75 $27.42 28,355
2017-10-02 $29.50 $29.67 $29.50 $29.66 $27.34 184,727
2017-09-29 $29.51 $29.55 $29.44 $29.51 $27.20 39,664
2017-09-28 $29.46 $29.47 $29.35 $29.43 $27.13 17,451
2017-09-27 $29.45 $29.46 $29.25 $29.46 $27.16 37,156
2017-09-26 $29.32 $29.40 $29.31 $29.35 $27.06 20,567
2017-09-25 $29.30 $29.32 $29.24 $29.32 $27.03 153,315
2017-09-22 $29.20 $29.28 $29.16 $29.28 $26.99 19,688
2017-09-21 $29.28 $29.28 $29.19 $29.21 $26.93 29,891
2017-09-20 $29.24 $29.33 $29.18 $29.26 $26.97 27,834
2017-09-19 $29.25 $29.25 $29.19 $29.19 $26.91 19,910
2017-09-18 $29.21 $29.28 $29.19 $29.26 $26.97 151,228
2017-09-15 $29.15 $29.27 $29.15 $29.22 $26.83 17,403
2017-09-14 $29.21 $29.22 $29.16 $29.21 $26.82 26,553
2017-09-13 $29.16 $29.26 $29.16 $29.23 $26.84 54,886
2017-09-12 $29.10 $29.21 $29.09 $29.18 $26.79 13,550
2017-09-11 $28.85 $29.07 $28.85 $29.03 $26.66 36,251
2017-09-08 $28.68 $28.78 $28.68 $28.74 $26.39 45,119
2017-09-07 $28.86 $28.86 $28.71 $28.80 $26.45 55,135
2017-09-06 $28.82 $28.85 $28.76 $28.80 $26.45 109,152
2017-09-05 $28.95 $28.95 $28.59 $28.75 $26.40 47,164
2017-09-01 $28.79 $28.95 $28.79 $28.94 $26.57 23,860
2017-08-31 $28.67 $28.80 $28.64 $28.76 $26.41 19,202
2017-08-30 $28.39 $28.56 $28.39 $28.56 $26.23 27,389
2017-08-29 $28.30 $28.42 $28.23 $28.37 $26.05 39,145
2017-08-28 $28.47 $28.47 $28.30 $28.36 $26.04 29,025
2017-08-25 $28.41 $28.49 $28.36 $28.38 $26.06 88,304
2017-08-24 $28.39 $28.44 $28.34 $28.34 $26.02 37,108
2017-08-23 $28.29 $28.42 $28.28 $28.39 $26.07 17,436
2017-08-22 $28.27 $28.42 $28.25 $28.35 $26.03 41,129
2017-08-21 $28.14 $28.14 $28.05 $28.08 $25.79 24,539
2017-08-18 $28.10 $28.22 $27.97 $28.14 $25.84 62,348
2017-08-17 $28.47 $28.48 $28.09 $28.09 $25.80 27,170
2017-08-16 $28.58 $28.58 $28.48 $28.50 $26.17 35,725
2017-08-15 $28.56 $28.56 $28.40 $28.48 $26.15 29,484
2017-08-14 $28.44 $28.60 $28.44 $28.50 $26.17 55,701
2017-08-11 $28.26 $28.36 $28.19 $28.34 $26.02 40,541
2017-08-10 $28.50 $28.50 $28.26 $28.26 $25.95 21,676
2017-08-09 $28.67 $28.67 $28.54 $28.65 $26.31 23,246
2017-08-08 $28.80 $28.93 $28.68 $28.71 $26.36 27,302
2017-08-07 $28.77 $28.84 $28.75 $28.83 $26.47 59,636
2017-08-04 $28.73 $28.80 $28.72 $28.77 $26.42 37,399
2017-08-03 $28.88 $28.88 $28.69 $28.69 $26.35 22,002
2017-08-02 $28.88 $28.88 $28.68 $28.84 $26.48 78,747
2017-08-01 $29.01 $29.01 $28.91 $28.94 $26.57 22,209
2017-07-31 $29.05 $29.05 $28.87 $28.92 $26.56 28,713
2017-07-28 $29.00 $29.04 $28.94 $28.98 $26.61 60,210
2017-07-27 $29.05 $29.11 $28.90 $28.99 $26.62 44,253
2017-07-26 $29.27 $29.27 $29.08 $29.08 $26.70 47,886
2017-07-25 $29.11 $29.24 $29.11 $29.21 $26.82 27,196
2017-07-24 $29.00 $29.02 $28.96 $28.99 $26.62 46,444
2017-07-21 $29.00 $29.03 $28.91 $29.02 $26.65 40,283
2017-07-20 $29.15 $29.15 $29.00 $29.00 $26.63 47,163
2017-07-19 $28.86 $29.08 $28.84 $29.06 $26.69 64,576
2017-07-18 $28.85 $28.85 $28.70 $28.78 $26.43 24,007
2017-07-17 $28.81 $28.89 $28.80 $28.82 $26.46 29,698
2017-07-14 $28.67 $28.85 $28.67 $28.76 $26.41 1,573,576
2017-07-13 $28.63 $28.64 $28.55 $28.62 $26.28 94,341
2017-07-12 $28.53 $28.68 $28.53 $28.55 $26.22 71,047
2017-07-11 $28.29 $28.40 $28.24 $28.40 $26.07 53,010
2017-07-10 $28.32 $28.42 $28.29 $28.35 $26.03 61,047
2017-07-07 $28.18 $28.34 $28.18 $28.32 $26.01 25,096
2017-07-06 $28.41 $28.42 $28.15 $28.18 $25.88 90,103
2017-07-05 $28.69 $28.69 $28.44 $28.54 $26.21 47,182
2017-07-03 $28.63 $28.69 $28.61 $28.64 $26.30 11,556
2017-06-30 $28.50 $28.59 $28.44 $28.50 $26.17 42,307
2017-06-29 $28.65 $28.66 $28.25 $28.42 $26.10 52,425
2017-06-28 $28.60 $28.71 $28.60 $28.66 $26.32 27,837
2017-06-27 $28.67 $28.67 $28.39 $28.40 $26.08 33,637
2017-06-26 $28.65 $28.68 $28.54 $28.63 $26.29 49,202
2017-06-23 $28.36 $28.56 $28.35 $28.56 $26.23 39,491
2017-06-22 $28.30 $28.47 $28.30 $28.38 $26.06 74,264
2017-06-21 $28.49 $28.50 $28.27 $28.33 $26.01 14,702
2017-06-20 $28.54 $28.54 $28.40 $28.40 $26.08 37,816
2017-06-19 $28.61 $28.69 $28.52 $28.69 $26.35 37,402
2017-06-16 $28.58 $28.58 $28.32 $28.49 $26.16 19,856
2017-06-15 $28.55 $28.56 $28.46 $28.51 $26.10 48,791
2017-06-14 $28.89 $28.89 $28.63 $28.68 $26.25 32,457
2017-06-13 $28.68 $28.82 $28.63 $28.80 $26.36 42,908
2017-06-12 $28.58 $28.60 $28.52 $28.54 $26.12 28,165
2017-06-09 $28.56 $28.70 $28.42 $28.57 $26.15 38,249
2017-06-08 $28.46 $28.56 $28.41 $28.49 $26.08 51,423
2017-06-07 $28.60 $28.62 $28.38 $28.45 $26.04 92,530
2017-06-06 $28.55 $28.65 $28.48 $28.56 $26.14 116,169
2017-06-05 $28.73 $28.73 $28.60 $28.65 $26.23 27,112
2017-06-02 $28.76 $28.76 $28.62 $28.75 $26.32 31,717
2017-06-01 $28.41 $28.70 $28.37 $28.70 $26.27 51,415
2017-05-31 $28.34 $28.34 $28.15 $28.34 $25.94 33,881
2017-05-30 $28.45 $28.45 $28.31 $28.35 $25.95 25,982
2017-05-26 $28.40 $28.45 $28.39 $28.45 $26.04 55,806
2017-05-25 $28.52 $28.58 $28.40 $28.45 $26.04 148,594
2017-05-24 $28.41 $28.47 $28.32 $28.44 $26.03 44,245
2017-05-23 $28.47 $28.47 $28.34 $28.39 $25.99 100,697
2017-05-22 $28.30 $28.40 $28.30 $28.39 $25.99 43,784
2017-05-19 $28.01 $28.31 $27.99 $28.23 $25.84 26,443
2017-05-18 $27.91 $28.02 $27.76 $27.96 $25.59 50,417
2017-05-17 $28.16 $28.17 $27.91 $27.91 $25.55 76,413
2017-05-16 $28.52 $28.52 $28.30 $28.37 $25.97 84,608
2017-05-15 $28.34 $28.50 $28.34 $28.44 $26.03 41,137
2017-05-12 $28.25 $28.27 $28.18 $28.23 $25.84 79,396
2017-05-11 $28.41 $28.41 $28.15 $28.34 $25.94 35,318
2017-05-10 $28.24 $28.44 $28.24 $28.43 $26.02 74,228
2017-05-09 $28.36 $28.36 $28.25 $28.26 $25.87 68,955
2017-05-08 $28.40 $28.40 $28.22 $28.32 $25.92 65,741
2017-05-05 $28.13 $28.39 $28.13 $28.39 $25.99 22,958
2017-05-04 $28.17 $28.18 $27.97 $28.09 $25.71 40,521
2017-05-03 $28.25 $28.25 $28.10 $28.18 $25.80 119,587
2017-05-02 $28.40 $28.40 $28.28 $28.32 $25.92 35,166
2017-05-01 $28.38 $28.42 $28.29 $28.36 $25.96 54,457
2017-04-28 $28.47 $28.47 $28.33 $28.35 $25.95 61,300
2017-04-27 $28.55 $28.55 $28.37 $28.49 $26.08 15,468
2017-04-26 $28.51 $28.63 $28.48 $28.49 $26.08 34,496
2017-04-25 $28.44 $28.55 $28.44 $28.53 $26.12 39,901
2017-04-24 $28.30 $28.36 $28.25 $28.33 $25.93 86,341
2017-04-21 $28.08 $28.12 $28.01 $28.07 $25.69 65,907
2017-04-20 $28.05 $28.19 $27.96 $28.14 $25.76 231,487
2017-04-19 $28.08 $28.09 $27.92 $27.93 $25.57 70,856
2017-04-18 $27.96 $28.02 $27.87 $28.02 $25.65 34,652
2017-04-17 $27.90 $28.05 $27.83 $28.05 $25.68 27,467
2017-04-13 $28.03 $28.06 $27.80 $27.82 $25.47 46,940
2017-04-12 $28.24 $28.24 $28.01 $28.05 $25.68 50,241
2017-04-11 $28.16 $28.22 $28.01 $28.21 $25.82 33,191
2017-04-10 $28.18 $28.29 $28.14 $28.22 $25.83 38,903
2017-04-07 $28.14 $28.19 $28.05 $28.11 $25.73 130,352
2017-04-06 $28.03 $28.18 $27.96 $28.14 $25.76 43,832
2017-04-05 $28.17 $28.29 $27.95 $27.95 $25.58 44,388
2017-04-04 $28.06 $28.10 $27.99 $28.07 $25.69 65,044
2017-04-03 $28.26 $28.28 $27.96 $28.07 $25.69 114,370
2017-03-31 $28.22 $28.31 $28.15 $28.24 $25.85 41,961
2017-03-30 $28.12 $28.24 $28.12 $28.20 $25.81 22,126
2017-03-29 $28.05 $28.18 $28.00 $28.15 $25.77 42,215
2017-03-28 $27.85 $28.10 $27.72 $28.08 $25.70 235,834
2017-03-27 $27.74 $27.88 $27.54 $27.83 $25.48 41,019
2017-03-24 $27.92 $27.99 $27.77 $27.85 $25.49 168,858
2017-03-23 $27.84 $28.00 $27.80 $27.85 $25.49 33,016
2017-03-22 $27.76 $27.86 $27.71 $27.84 $25.48 86,339
2017-03-21 $28.28 $28.28 $27.77 $27.80 $25.45 95,804
2017-03-20 $28.27 $28.27 $28.12 $28.20 $25.81 75,397
2017-03-17 $28.33 $28.34 $28.24 $28.28 $25.88 71,444
2017-03-16 $28.41 $28.41 $28.22 $28.24 $25.83 52,849
2017-03-15 $28.09 $28.38 $28.05 $28.34 $25.92 109,652
2017-03-14 $28.02 $28.02 $27.82 $27.95 $25.56 42,858
2017-03-13 $28.02 $28.13 $28.02 $28.10 $25.70 194,797
2017-03-10 $28.08 $28.11 $27.87 $28.04 $25.64 68,331
2017-03-09 $27.96 $28.02 $27.77 $27.91 $25.52 54,129
2017-03-08 $28.10 $28.13 $27.90 $27.92 $25.53 173,694
2017-03-07 $28.32 $28.32 $28.09 $28.09 $25.69 94,067
2017-03-06 $28.28 $28.29 $28.17 $28.28 $25.86 55,223
2017-03-03 $28.36 $28.43 $28.30 $28.42 $25.99 78,999
2017-03-02 $28.60 $28.60 $28.45 $28.45 $26.02 36,402
2017-03-01 $28.49 $28.70 $28.49 $28.62 $26.17 148,768
2017-02-28 $28.42 $28.42 $28.28 $28.30 $25.88 113,008
2017-02-27 $28.39 $28.48 $28.28 $28.47 $26.04 120,469
2017-02-24 $28.26 $28.36 $28.14 $28.36 $25.94 52,707
2017-02-23 $28.54 $28.54 $28.26 $28.34 $25.92 66,211
2017-02-22 $28.47 $28.47 $28.36 $28.39 $25.96 37,624
2017-02-21 $28.37 $28.53 $28.36 $28.50 $26.06 50,844
2017-02-17 $28.16 $28.28 $28.12 $28.28 $25.86 44,669
2017-02-16 $28.34 $28.34 $28.15 $28.24 $25.83 58,623
2017-02-15 $28.17 $28.32 $28.17 $28.31 $25.89 95,821
2017-02-14 $28.12 $28.21 $28.03 $28.20 $25.79 144,584
2017-02-13 $28.07 $28.17 $28.07 $28.12 $25.72 115,865
2017-02-10 $27.98 $28.09 $27.96 $28.07 $25.67 66,082
2017-02-09 $27.75 $27.93 $27.75 $27.89 $25.51 97,640
2017-02-08 $27.62 $27.71 $27.50 $27.71 $25.34 40,241
2017-02-07 $27.70 $27.77 $27.58 $27.63 $25.27 90,114
2017-02-06 $27.82 $27.82 $27.61 $27.70 $25.33 116,054
2017-02-03 $27.71 $27.82 $27.69 $27.80 $25.42 64,875
2017-02-02 $27.54 $27.60 $27.43 $27.58 $25.22 94,168
2017-02-01 $27.60 $27.68 $27.38 $27.49 $25.14 87,038
2017-01-31 $27.49 $27.56 $27.35 $27.56 $25.20 57,441
2017-01-30 $27.52 $27.63 $27.25 $27.44 $25.09 66,022
2017-01-27 $27.82 $27.82 $27.62 $27.67 $25.31 32,334
2017-01-26 $27.90 $27.90 $27.74 $27.77 $25.40 67,104
2017-01-25 $27.76 $27.86 $27.71 $27.85 $25.47 115,085
2017-01-24 $27.47 $27.68 $27.44 $27.63 $25.27 71,069
2017-01-23 $27.46 $27.46 $27.24 $27.34 $25.00 41,323
2017-01-20 $27.48 $27.51 $27.35 $27.39 $25.05 27,937
2017-01-19 $27.51 $27.51 $27.27 $27.32 $24.99 49,500
2017-01-18 $27.45 $27.48 $27.36 $27.47 $25.12 62,444
2017-01-17 $27.45 $27.51 $27.33 $27.40 $25.06 135,631
2017-01-13 $27.44 $27.49 $27.39 $27.46 $25.11 65,029
2017-01-12 $27.46 $27.46 $27.16 $27.37 $25.03 98,931
2017-01-11 $27.37 $27.44 $27.27 $27.44 $25.09 45,901
2017-01-10 $27.35 $27.41 $27.26 $27.33 $24.99 71,803
2017-01-09 $27.43 $27.43 $27.26 $27.29 $24.96 87,696
2017-01-06 $27.46 $27.51 $27.34 $27.42 $25.08 82,354
2017-01-05 $27.50 $27.50 $27.27 $27.37 $25.03 156,726
2017-01-04 $27.20 $27.49 $27.20 $27.48 $25.13 94,969
2017-01-03 $27.13 $27.23 $26.93 $27.12 $24.80 247,582
2016-12-30 $27.06 $27.06 $26.83 $26.91 $24.61 75,022
2016-12-29 $27.04 $27.07 $26.94 $27.04 $24.73 78,528
2016-12-28 $27.34 $27.34 $26.97 $26.99 $24.68 102,517
2016-12-27 $27.26 $27.32 $27.24 $27.27 $24.94 100,479
2016-12-23 $27.05 $27.18 $27.05 $27.17 $24.85 59,534
2016-12-22 $27.23 $27.23 $27.05 $27.09 $24.77 57,217
2016-12-21 $27.29 $27.31 $27.21 $27.22 $24.89 66,654
2016-12-20 $27.23 $27.31 $27.21 $27.25 $24.92 61,703
2016-12-19 $27.25 $27.25 $27.12 $27.18 $24.86 81,660
2016-12-16 $27.24 $27.24 $27.09 $27.12 $24.80 62,578
2016-12-15 $27.21 $27.43 $27.15 $27.29 $24.80 55,381
2016-12-14 $27.52 $27.52 $27.15 $27.19 $24.71 203,742
2016-12-13 $27.62 $27.62 $27.43 $27.54 $25.03 132,962
2016-12-12 $27.69 $27.69 $27.42 $27.47 $24.97 52,336
2016-12-09 $27.65 $27.65 $27.53 $27.64 $25.12 96,790
2016-12-08 $27.46 $27.62 $27.40 $27.54 $25.03 76,501
2016-12-07 $27.14 $27.40 $27.06 $27.40 $24.90 73,259
2016-12-06 $26.97 $27.11 $26.85 $27.11 $24.64 40,939
2016-12-05 $26.84 $26.96 $26.84 $26.94 $24.49 119,612
2016-12-02 $26.73 $26.76 $26.61 $26.69 $24.26 82,140
2016-12-01 $26.91 $26.91 $26.58 $26.58 $24.16 58,307
2016-11-30 $26.81 $26.90 $26.75 $26.77 $24.33 88,779
2016-11-29 $26.67 $26.73 $26.54 $26.66 $24.23 261,250
2016-11-28 $26.90 $26.90 $26.67 $26.67 $24.24 78,454
2016-11-25 $26.84 $26.85 $26.80 $26.85 $24.40 42,961
2016-11-23 $26.66 $26.78 $26.60 $26.77 $24.33 79,382
2016-11-22 $26.69 $26.72 $26.55 $26.70 $24.27 110,971
2016-11-21 $26.46 $26.61 $26.46 $26.57 $24.15 144,521
2016-11-18 $26.44 $26.44 $26.31 $26.34 $23.94 127,812
2016-11-17 $26.36 $26.42 $26.31 $26.33 $23.93 81,037
2016-11-16 $26.37 $26.37 $26.20 $26.25 $23.86 96,394
2016-11-15 $26.18 $26.37 $26.18 $26.37 $23.97 92,564
2016-11-14 $25.91 $26.11 $25.89 $26.08 $23.70 80,894
2016-11-11 $25.81 $25.85 $25.63 $25.83 $23.47 47,928
2016-11-10 $25.97 $26.03 $25.69 $25.82 $23.47 74,949
2016-11-09 $25.27 $25.89 $25.25 $25.76 $23.41 48,089
2016-11-08 $25.34 $25.57 $25.27 $25.48 $23.16 112,211
2016-11-07 $25.35 $25.35 $25.18 $25.35 $23.04 78,080
2016-11-04 $24.88 $25.05 $24.86 $24.86 $22.60 30,025
2016-11-03 $25.04 $25.06 $24.83 $24.84 $22.58 41,371
2016-11-02 $25.14 $25.16 $24.92 $24.97 $22.69 41,840
2016-11-01 $25.51 $25.51 $25.02 $25.22 $22.92 42,869
2016-10-31 $25.46 $25.46 $25.34 $25.41 $23.10 59,810
2016-10-28 $25.46 $25.56 $25.35 $25.35 $23.04 14,485
2016-10-27 $25.53 $25.56 $25.36 $25.36 $23.05 32,833
2016-10-26 $25.53 $25.59 $25.43 $25.52 $23.20 29,166
2016-10-25 $25.70 $25.77 $25.55 $25.55 $23.22 65,803
2016-10-24 $25.86 $25.89 $25.70 $25.77 $23.42 32,125
2016-10-21 $25.63 $25.73 $25.60 $25.71 $23.37 37,253
2016-10-20 $25.77 $25.79 $25.67 $25.75 $23.40 37,415
2016-10-19 $25.69 $25.86 $25.67 $25.80 $23.45 63,178
2016-10-18 $25.74 $25.74 $25.61 $25.70 $23.36 30,188
2016-10-17 $25.62 $25.62 $25.46 $25.50 $23.17 33,724
2016-10-14 $25.79 $25.80 $25.57 $25.59 $23.26 23,130
2016-10-13 $25.59 $25.65 $25.41 $25.65 $23.31 59,462
2016-10-12 $25.62 $25.73 $25.62 $25.68 $23.34 38,456
2016-10-11 $26.00 $26.00 $25.59 $25.65 $23.31 43,711
2016-10-10 $26.05 $26.15 $26.05 $26.07 $23.69 17,048
2016-10-07 $25.96 $25.97 $25.79 $25.86 $23.50 19,558
2016-10-06 $25.96 $26.09 $25.92 $26.06 $23.69 31,677
2016-10-05 $26.01 $26.14 $26.01 $26.06 $23.69 24,227
2016-10-04 $26.08 $26.10 $25.81 $25.89 $23.53 51,063
2016-10-03 $26.23 $26.23 $26.00 $26.11 $23.73 171,589
2016-09-30 $26.16 $26.30 $26.07 $26.23 $23.84 26,369
2016-09-29 $26.24 $26.27 $26.02 $26.05 $23.68 46,327
2016-09-28 $26.06 $26.19 $25.87 $26.16 $23.78 24,722
2016-09-27 $25.93 $25.99 $25.85 $25.95 $23.58 54,473
2016-09-26 $26.07 $26.07 $25.92 $25.92 $23.56 25,587
2016-09-23 $26.26 $26.26 $26.06 $26.09 $23.71 36,475
2016-09-22 $26.19 $26.27 $26.15 $26.26 $23.87 62,755
2016-09-21 $25.76 $26.02 $25.68 $26.02 $23.65 44,227
2016-09-20 $25.84 $25.84 $25.63 $25.63 $23.30 103,337
2016-09-19 $25.73 $25.86 $25.65 $25.71 $23.37 54,802
2016-09-16 $25.65 $25.67 $25.50 $25.64 $23.30 22,246
2016-09-15 $25.52 $25.85 $25.52 $25.76 $23.34 34,605
2016-09-14 $25.63 $25.75 $25.47 $25.49 $23.10 46,962
2016-09-13 $25.96 $25.96 $25.47 $25.61 $23.20 44,013
2016-09-12 $25.63 $26.08 $25.58 $26.04 $23.59 58,196
2016-09-09 $26.39 $26.39 $25.74 $25.75 $23.33 94,957
2016-09-08 $26.50 $26.55 $26.42 $26.49 $24.00 32,096
2016-09-07 $26.43 $26.51 $26.40 $26.50 $24.01 109,639
2016-09-06 $26.45 $26.45 $26.32 $26.43 $23.95 26,017
2016-09-02 $26.33 $26.37 $26.26 $26.35 $23.87 32,304
2016-09-01 $26.21 $26.21 $26.00 $26.15 $23.69 70,472
2016-08-31 $26.30 $26.30 $26.05 $26.17 $23.71 35,079
2016-08-30 $26.40 $26.40 $26.22 $26.27 $23.80 28,882
2016-08-29 $26.23 $26.40 $26.23 $26.35 $23.87 51,418
2016-08-26 $26.35 $26.45 $26.12 $26.19 $23.73 14,307
2016-08-25 $26.24 $26.36 $26.22 $26.25 $23.78 37,900
2016-08-24 $26.55 $26.55 $26.24 $26.24 $23.77 69,059
2016-08-23 $26.54 $26.58 $26.48 $26.52 $24.03 22,469
2016-08-22 $26.39 $26.39 $26.28 $26.38 $23.90 38,231
2016-08-19 $26.42 $26.42 $26.28 $26.40 $23.92 26,996
2016-08-18 $26.27 $26.43 $26.27 $26.43 $23.95 42,399
2016-08-17 $26.31 $26.31 $26.05 $26.19 $23.73 61,913
2016-08-16 $26.42 $26.42 $26.22 $26.22 $23.76 29,038
2016-08-15 $26.37 $26.49 $26.36 $26.42 $23.94 15,440
2016-08-12 $26.24 $26.35 $26.21 $26.26 $23.79 29,206
2016-08-11 $26.19 $26.32 $26.19 $26.29 $23.82 19,960
2016-08-10 $26.31 $26.31 $26.13 $26.14 $23.68 29,437
2016-08-09 $26.35 $26.35 $26.24 $26.24 $23.77 28,860
2016-08-08 $26.37 $26.37 $26.28 $26.28 $23.81 40,188
2016-08-05 $26.20 $26.29 $26.20 $26.24 $23.77 11,691
2016-08-04 $26.15 $26.16 $26.06 $26.09 $23.64 20,410
2016-08-03 $25.93 $26.06 $25.90 $26.06 $23.61 67,319
2016-08-02 $26.16 $26.16 $25.76 $25.90 $23.47 46,054
2016-08-01 $26.32 $26.32 $26.00 $26.10 $23.65 40,752
2016-07-29 $26.09 $26.29 $26.09 $26.26 $23.79 22,618
2016-07-28 $26.13 $26.18 $26.01 $26.16 $23.70 205,905
2016-07-27 $26.30 $26.30 $26.05 $26.07 $23.62 63,176
2016-07-26 $26.19 $26.28 $26.14 $26.28 $23.81 12,188
2016-07-25 $26.15 $26.15 $26.07 $26.10 $23.65 15,721
2016-07-22 $26.05 $26.18 $26.05 $26.18 $23.72 22,109
2016-07-21 $26.19 $26.24 $26.02 $26.04 $23.59 16,433
2016-07-20 $26.00 $26.20 $25.98 $26.15 $23.69 30,533
2016-07-19 $26.02 $26.05 $25.96 $26.01 $23.57 19,958
2016-07-18 $26.01 $26.15 $26.01 $26.12 $23.67 24,394
2016-07-15 $26.15 $26.15 $26.06 $26.07 $23.62 12,815
2016-07-14 $26.19 $26.19 $26.06 $26.06 $23.61 39,604
2016-07-13 $26.04 $26.04 $25.90 $26.01 $23.57 19,497
2016-07-12 $25.98 $26.11 $25.93 $26.02 $23.58 141,136
2016-07-11 $25.78 $25.83 $25.75 $25.75 $23.33 55,987
2016-07-08 $25.51 $25.70 $25.51 $25.67 $23.26 24,574
2016-07-07 $25.40 $25.40 $25.18 $25.23 $22.86 28,041
2016-07-06 $25.07 $25.26 $24.92 $25.26 $22.89 5,608
2016-07-05 $25.06 $25.08 $24.98 $25.08 $22.72 8,969
2016-07-01 $25.43 $25.45 $25.35 $25.43 $23.04 12,059
2016-06-30 $24.90 $25.17 $24.88 $25.16 $22.79 11,933
2016-06-29 $24.74 $24.94 $24.74 $24.91 $22.57 169,705
2016-06-28 $24.25 $24.46 $24.24 $24.46 $22.16 13,861
2016-06-27 $24.50 $24.50 $23.92 $24.00 $21.75 19,443
2016-06-24 $24.88 $25.01 $24.65 $24.65 $22.33 19,040
2016-06-23 $25.48 $25.60 $25.48 $25.60 $23.19 17,190
2016-06-22 $25.40 $25.43 $25.28 $25.28 $22.90 13,610
2016-06-21 $25.34 $25.36 $25.23 $25.34 $22.96 17,806
2016-06-20 $25.60 $25.60 $25.34 $25.34 $22.96 10,995
2016-06-17 $25.07 $25.07 $24.99 $25.04 $22.69 11,615
2016-06-16 $24.80 $24.96 $24.80 $24.96 $22.52 22,257
2016-06-15 $25.11 $25.21 $25.06 $25.08 $22.62 7,479
2016-06-14 $25.10 $25.10 $24.87 $24.92 $22.48 26,768
2016-06-13 $25.40 $25.41 $25.14 $25.14 $22.67 12,649
2016-06-10 $25.50 $25.56 $25.29 $25.32 $22.84 16,622
2016-06-09 $25.70 $25.82 $25.70 $25.82 $23.29 7,988
2016-06-08 $25.87 $25.93 $25.86 $25.91 $23.37 2,707
2016-06-07 $25.76 $25.90 $25.76 $25.84 $23.31 11,854
2016-06-06 $25.59 $25.71 $25.59 $25.68 $23.17 25,129
2016-06-03 $25.42 $25.44 $25.30 $25.40 $22.91 8,354
2016-06-02 $25.30 $25.46 $25.25 $25.42 $22.93 4,263
2016-06-01 $25.12 $25.34 $25.12 $25.34 $22.86 8,864
2016-05-31 $25.40 $25.40 $25.17 $25.29 $22.81 17,114
2016-05-27 $25.18 $25.21 $25.16 $25.20 $22.73 8,559
2016-05-26 $25.11 $25.13 $25.10 $25.13 $22.67 5,621
2016-05-25 $25.00 $25.17 $25.00 $25.16 $22.70 25,273
2016-05-24 $24.72 $24.84 $24.72 $24.84 $22.41 61,562
2016-05-23 $24.62 $24.67 $24.57 $24.58 $22.17 26,672
2016-05-20 $24.58 $24.64 $24.53 $24.61 $22.20 113,028
2016-05-19 $24.25 $24.39 $24.21 $24.39 $22.00 12,288
2016-05-18 $24.64 $24.64 $24.37 $24.37 $21.98 4,137
2016-05-17 $24.76 $24.83 $24.60 $24.60 $22.19 7,872
2016-05-16 $24.75 $24.80 $24.75 $24.80 $22.37 9,005
2016-05-13 $24.69 $24.73 $24.47 $24.47 $22.07 20,506
2016-05-12 $24.74 $24.75 $24.60 $24.61 $22.20 16,127
2016-05-11 $24.92 $24.93 $24.79 $24.79 $22.36 11,297
2016-05-10 $24.74 $24.80 $24.74 $24.80 $22.37 12,980
2016-05-09 $24.57 $24.62 $24.57 $24.59 $22.18 7,426
2016-05-06 $24.58 $24.65 $24.49 $24.65 $22.24 16,906
2016-05-05 $24.74 $24.74 $24.71 $24.71 $22.29 3,297
2016-05-04 $24.78 $24.78 $24.56 $24.63 $22.21 38,744
2016-05-03 $24.91 $24.91 $24.72 $24.80 $22.37 8,456
2016-05-02 $25.14 $25.16 $24.92 $25.15 $22.69 16,891
2016-04-29 $25.17 $25.17 $24.89 $24.94 $22.50 29,643
2016-04-28 $25.42 $25.48 $25.42 $25.46 $22.97 3,704
2016-04-27 $25.36 $25.36 $25.31 $25.36 $22.88 16,156
2016-04-26 $25.06 $25.20 $25.05 $25.20 $22.73 19,518
2016-04-25 $25.17 $25.17 $24.97 $24.98 $22.53 30,040
2016-04-22 $25.15 $25.22 $25.15 $25.18 $22.71 9,308
2016-04-21 $25.08 $25.14 $25.08 $25.10 $22.64 31,933
2016-04-20 $25.12 $25.12 $25.03 $25.09 $22.63 10,761
2016-04-19 $24.98 $25.09 $24.98 $25.07 $22.61 27,077
2016-04-18 $24.67 $24.92 $24.58 $24.92 $22.48 3,636,953
2016-04-15 $24.69 $24.76 $24.69 $24.74 $22.32 2,559
2016-04-14 $24.79 $24.79 $24.70 $24.72 $22.30 56,037
2016-04-13 $24.56 $24.81 $24.56 $24.80 $22.37 21,525
2016-04-12 $24.28 $24.53 $24.20 $24.50 $22.10 9,387
2016-04-11 $24.37 $24.38 $24.22 $24.22 $21.85 26,511
2016-04-08 $24.24 $24.25 $24.17 $24.17 $21.80 15,821
2016-04-07 $24.24 $24.24 $23.95 $23.95 $21.60 48,657
2016-04-06 $24.24 $24.34 $24.19 $24.34 $21.96 24,949
2016-04-05 $24.08 $24.11 $24.06 $24.09 $21.73 19,987
2016-04-04 $24.38 $24.38 $24.26 $24.27 $21.89 3,622
2016-04-01 $24.14 $24.45 $24.12 $24.44 $22.05 384,261
2016-03-31 $24.35 $24.41 $24.29 $24.35 $21.97 43,512
2016-03-30 $24.37 $24.37 $24.30 $24.35 $21.97 9,575
2016-03-29 $23.86 $24.19 $23.84 $24.19 $21.82 6,165
2016-03-28 $23.98 $23.98 $23.98 $23.98 $21.63 9,582
2016-03-24 $23.74 $23.82 $23.74 $23.77 $21.44 109,268
2016-03-23 $24.00 $24.00 $23.88 $23.91 $21.57 13,730
2016-03-22 $24.18 $24.30 $24.18 $24.24 $21.87 16,616
2016-03-21 $24.17 $24.25 $24.17 $24.22 $21.85 5,560
2016-03-18 $24.30 $24.30 $24.21 $24.22 $21.85 8,260
2016-03-17 $24.00 $24.27 $23.92 $24.27 $21.84 16,547
2016-03-16 $23.67 $23.94 $23.63 $23.94 $21.54 15,741
2016-03-15 $23.60 $23.61 $23.51 $23.61 $21.24 3,703
2016-03-14 $23.73 $23.87 $23.73 $23.84 $21.45 7,247
2016-03-11 $23.90 $23.90 $23.82 $23.86 $21.47 5,234
2016-03-10 $23.56 $23.56 $23.21 $23.30 $20.97 9,600
2016-03-09 $23.43 $23.46 $23.28 $23.42 $21.07 57,718
2016-03-08 $23.63 $23.63 $23.26 $23.29 $20.95 16,906
2016-03-07 $23.60 $23.82 $23.60 $23.78 $21.40 10,996
2016-03-04 $23.39 $23.71 $23.39 $23.60 $21.23 7,564
2016-03-03 $23.07 $23.39 $23.07 $23.39 $21.04 8,909
2016-03-02 $22.77 $23.06 $22.72 $23.06 $20.75 18,681
2016-03-01 $22.50 $22.80 $22.46 $22.78 $20.50 341,008
2016-02-29 $22.51 $22.60 $22.41 $22.41 $20.16 146,737
2016-02-26 $22.55 $22.55 $22.45 $22.45 $20.20 3,783
2016-02-25 $22.13 $22.13 $22.08 $22.08 $19.87 5,061
2016-02-24 $21.80 $21.92 $21.80 $21.92 $19.72 1,198
2016-02-23 $21.97 $22.03 $21.93 $21.93 $19.73 2,327
2016-02-22 $22.16 $22.18 $22.14 $22.15 $19.92 13,586
2016-02-19 $21.70 $21.72 $21.68 $21.72 $19.54 3,565
2016-02-18 $21.90 $21.90 $21.87 $21.87 $19.67 1,256
2016-02-17 $21.74 $21.96 $21.71 $21.96 $19.76 6,134
2016-02-16 $21.27 $21.42 $21.26 $21.42 $19.27 1,495
2016-02-12 $20.96 $21.02 $20.96 $21.02 $18.91 24,991
2016-02-11 $21.02 $21.02 $20.50 $20.70 $18.62 7,730
2016-02-10 $21.09 $21.22 $21.02 $21.02 $18.91 2,449
2016-02-09 $20.94 $21.12 $20.92 $21.12 $19.00 4,904
2016-02-08 $21.51 $21.51 $20.86 $21.08 $18.97 68,390
2016-02-05 $21.92 $21.92 $21.66 $21.66 $19.49 3,916
2016-02-04 $22.02 $22.06 $22.02 $22.06 $19.85 531
2016-02-03 $21.55 $21.85 $21.39 $21.85 $19.66 3,441
2016-02-02 $21.70 $21.70 $21.55 $21.59 $19.43 4,522
2016-02-01 $21.81 $21.99 $21.81 $21.99 $19.79 160,626
2016-01-29 $21.60 $22.02 $21.60 $21.99 $19.79 10,770
2016-01-28 $21.54 $21.54 $21.31 $21.45 $19.30 5,904
2016-01-27 $21.48 $21.60 $21.29 $21.29 $19.15 9,447
2016-01-26 $21.40 $21.48 $21.40 $21.48 $19.33 3,530
2016-01-25 $21.41 $21.41 $21.14 $21.15 $19.03 10,662
2016-01-22 $21.37 $21.51 $21.37 $21.47 $19.32 12,367
2016-01-21 $20.88 $21.25 $20.86 $21.11 $18.99 88,013
2016-01-20 $20.40 $21.01 $20.39 $20.89 $18.80 20,360
2016-01-19 $21.15 $21.15 $20.94 $20.94 $18.84 17,533
2016-01-15 $21.17 $21.24 $20.90 $21.24 $19.11 131,807
2016-01-14 $21.40 $21.72 $21.17 $21.66 $19.49 26,068
2016-01-13 $22.04 $22.09 $21.33 $21.33 $19.20 9,796
2016-01-12 $21.96 $21.98 $21.60 $21.88 $19.69 15,046
2016-01-11 $22.00 $22.07 $21.68 $21.94 $19.74 13,539
2016-01-08 $22.27 $22.32 $22.07 $22.10 $19.88 10,928
2016-01-07 $22.50 $22.66 $22.28 $22.28 $20.05 4,061
2016-01-06 $23.00 $23.06 $22.72 $22.75 $20.47 4,219
2016-01-05 $23.27 $23.32 $23.27 $23.29 $20.95 3,284
2016-01-04 $23.23 $23.32 $23.05 $23.32 $20.98 13,631
2015-12-31 $23.62 $23.66 $23.61 $23.66 $21.29 8,195
2015-12-30 $23.79 $23.80 $23.68 $23.68 $21.31 11,247
2015-12-29 $23.88 $23.88 $23.74 $23.87 $21.48 21,583
2015-12-28 $23.65 $23.65 $23.60 $23.63 $21.26 37,666
2015-12-24 $23.83 $23.83 $23.78 $23.78 $21.39 1,600
2015-12-23 $23.57 $23.82 $23.57 $23.82 $21.43 27,845
2015-12-22 $23.18 $23.44 $23.15 $23.35 $21.01 8,845
2015-12-21 $23.06 $23.13 $22.97 $23.12 $20.80 32,416
2015-12-18 $23.17 $23.18 $23.04 $23.04 $20.73 106,668
2015-12-17 $23.53 $23.61 $23.44 $23.47 $20.96 32,911
2015-12-16 $23.60 $23.72 $23.54 $23.72 $21.19 18,467
2015-12-15 $23.48 $23.53 $23.40 $23.53 $21.02 17,332
2015-12-14 $23.12 $23.21 $23.00 $23.19 $20.71 5,707
2015-12-11 $23.50 $23.50 $23.29 $23.29 $20.80 17,112
2015-12-10 $23.79 $23.89 $23.71 $23.76 $21.23 6,584
2015-12-09 $23.84 $23.84 $23.84 $23.84 $21.29 48,026
2015-12-08 $23.71 $23.84 $23.66 $23.82 $21.28 7,267
2015-12-07 $24.01 $24.01 $23.88 $23.92 $21.36 8,050
2015-12-04 $24.11 $24.22 $24.06 $24.22 $21.63 5,559
2015-12-03 $24.26 $24.26 $23.97 $23.99 $21.43 5,825
2015-12-02 $24.60 $24.61 $24.33 $24.33 $21.73 14,946
2015-12-01 $24.54 $24.65 $24.54 $24.65 $22.02 11,290
2015-11-30 $24.59 $24.60 $24.47 $24.47 $21.86 20,357
2015-11-27 $24.54 $24.54 $24.54 $24.54 $21.91 1,618
2015-11-25 $24.47 $24.57 $24.47 $24.57 $21.95 10,116
2015-11-24 $24.24 $24.24 $24.24 $24.24 $21.65 206
2015-11-23 $24.33 $24.44 $24.31 $24.31 $21.71 4,984
2015-11-20 $24.39 $24.39 $24.31 $24.32 $21.72 1,646,061
2015-11-19 $24.31 $24.31 $24.24 $24.25 $21.66 4,319
2015-11-18 $24.12 $24.26 $24.09 $24.26 $21.67 2,123
2015-11-17 $24.06 $24.13 $23.94 $23.94 $21.38 9,938
2015-11-16 $23.71 $23.93 $23.71 $23.93 $21.37 6,559
2015-11-13 $23.67 $23.84 $23.67 $23.71 $21.18 27,242
2015-11-12 $24.16 $24.16 $23.90 $23.90 $21.35 300
2015-11-11 $24.38 $24.42 $24.32 $24.32 $21.72 3,525
2015-11-10 $24.49 $24.51 $24.38 $24.46 $21.85 4,359
2015-11-09 $24.52 $24.52 $24.35 $24.39 $21.79 11,373
2015-11-06 $24.50 $24.64 $24.50 $24.63 $22.00 2,424
2015-11-05 $24.76 $24.76 $24.76 $24.76 $22.11 640
2015-11-04 $24.90 $24.90 $24.77 $24.83 $22.18 5,608
2015-11-03 $24.96 $24.99 $24.89 $24.93 $22.27 6,955
2015-11-02 $24.45 $24.81 $24.45 $24.79 $22.14 1,956
2015-10-30 $24.44 $24.60 $24.37 $24.60 $21.97 6,351
2015-10-29 $24.32 $24.38 $24.32 $24.38 $21.78 88,658
2015-10-28 $24.19 $24.53 $24.14 $24.38 $21.78 37,857
2015-10-27 $24.25 $24.25 $24.00 $24.11 $21.53 23,131
2015-10-26 $24.49 $24.49 $24.30 $24.30 $21.70 20,955
2015-10-23 $24.49 $24.50 $24.34 $24.44 $21.83 60,877
2015-10-22 $24.34 $24.34 $24.20 $24.31 $21.71 10,101
2015-10-21 $24.21 $24.23 $24.08 $24.08 $21.51 17,096
2015-10-20 $24.34 $24.39 $24.26 $24.35 $21.75 11,976
2015-10-19 $24.39 $24.39 $24.27 $24.30 $21.70 1,263
2015-10-16 $24.30 $24.30 $24.24 $24.26 $21.67 768
2015-10-15 $24.11 $24.37 $24.11 $24.37 $21.77 1,122
2015-10-14 $24.14 $24.14 $24.08 $24.13 $21.55 452
2015-10-13 $24.37 $24.37 $24.11 $24.11 $21.54 4,497
2015-10-12 $24.41 $24.41 $24.32 $24.39 $21.78 2,859
2015-10-09 $24.40 $24.48 $24.40 $24.48 $21.87 274,883
2015-10-08 $24.08 $24.32 $24.08 $24.31 $21.71 4,892
2015-10-07 $24.05 $24.15 $23.92 $24.11 $21.54 3,865
2015-10-06 $23.91 $23.91 $23.84 $23.85 $21.30 16,281
2015-10-05 $23.70 $23.85 $23.70 $23.85 $21.30 3,204
2015-10-02 $22.73 $23.39 $22.66 $23.39 $20.89 5,239
2015-10-01 $22.85 $22.85 $22.77 $22.83 $20.39 1,494
2015-09-30 $22.67 $22.80 $22.61 $22.78 $20.35 53,942
2015-09-29 $22.49 $22.69 $22.40 $22.40 $20.01 15,611
2015-09-28 $22.81 $22.81 $22.49 $22.49 $20.09 17,400
2015-09-25 $23.34 $23.37 $23.33 $23.36 $20.87 2,113
2015-09-24 $23.24 $23.27 $23.00 $23.27 $20.78 6,224
2015-09-23 $23.45 $23.50 $23.34 $23.34 $20.85 912
2015-09-22 $23.48 $23.48 $23.44 $23.48 $20.97 1,967
2015-09-21 $23.94 $23.94 $23.77 $23.77 $21.23 965
2015-09-18 $23.92 $23.92 $23.75 $23.75 $21.21 927
2015-09-17 $24.29 $24.55 $24.24 $24.30 $21.62 34,326
2015-09-16 $24.07 $24.18 $24.04 $24.16 $21.50 4,441
2015-09-15 $23.76 $23.97 $23.76 $23.97 $21.33 71,812
2015-09-14 $23.71 $23.75 $23.71 $23.75 $21.13 29,786
2015-09-11 $23.66 $23.70 $23.57 $23.70 $21.09 1,174
2015-09-10 $23.62 $23.90 $23.62 $23.90 $21.27 5,301
2015-09-09 $24.05 $24.05 $23.97 $23.99 $21.35 1,734
2015-09-08 $23.74 $23.85 $23.74 $23.85 $21.22 40,644
2015-09-04 $23.51 $23.51 $23.41 $23.41 $20.83 324
2015-09-03 $23.80 $23.94 $23.80 $23.93 $21.29 1,100
2015-09-02 $23.40 $23.54 $23.33 $23.50 $20.91 32,146
2015-09-01 $23.58 $23.61 $23.40 $23.48 $20.89 4,125

Invesco Russell 1000 Equal Weight ETF (EQAL) News Headlines

Recent Invesco Russell 1000 Equal Weight ETF (EQAL) News
Similar Companies to Invesco Russell 1000 Equal Weight ETF (EQAL) 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.