Invesco S&P 500 Equal Weight Communication Services ETF (EWCO) Exchange: NYSE ARCA

Data as of April 19, 2024

$28.34 ($0.15) 0.53%

Invesco S&P 500 Equal Weight Communication Services ETF - Daily Information
Click for more stock information on Invesco S&P 500 Equal Weight Communication Services ETF.
Daily Information Data
Date April 19, 2024
Open $28.29
Previous Close $28.34
High $28.37
Low $28.23
Adjusted Open $28.29
Previous Adjusted Close $28.34
Adjusted High $28.37
Adjusted Low $28.23

About Invesco S&P 500 Equal Weight Communication Services ETF (EWCO)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is composed of all of the components of the S&P 500® Communication Services Plus Index (the “Parent Index”), an index that contains the common stocks of all companies included in the S&P 500® Index that are classified as members of the communication services sector, as defined according to the Global Industry Classification Standard (“GICS®”). The communication services sector includes companies that facilitate communication or offer related content and information through various types of media and is comprised of companies from the following industries: diversified telecommunications services; wireless telecommunication services; media; entertainment; and interactive media & services. The Underlying Index is an equal-weighted version of the Parent Index. Unlike the Parent Index, which employs a market capitalization weighted methodology, the Underlying Index assigns each component security the same weight. In the event there are fewer than 22 securities eligible for inclusion in the Underlying Index at a quarterly rebalance, the Underlying Index will be supplemented with the largest communication services companies in the S&P MidCap 400® Index based on float-adjusted market capitalization until the 22 security minimum is reached. Any supplementary companies that are added to the Underlying Index will remain in the Underlying Index until the next quarterly rebalance. As of June 30, 2020, the Underlying Index was comprised of 26 constituents that ranged in market capitalization from approximately $546.01 billion to $2.38 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and, therefore, is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the communication services sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Historical Stock Data for Invesco S&P 500 Equal Weight Communication Services ETF (EWCO)

Date Open High Low Close Adj.Close Volume
2024-04-19 $28.29 $28.37 $28.23 $28.34 $28.34 1,756
2024-04-18 $28.21 $28.27 $28.16 $28.19 $28.19 136,416
2024-04-17 $28.32 $28.35 $28.13 $28.13 $28.13 13,112
2024-04-16 $28.17 $28.19 $28.06 $28.15 $28.15 3,892
2024-04-15 $28.81 $28.86 $28.28 $28.32 $28.32 10,464
2024-04-12 $28.80 $28.80 $28.55 $28.55 $28.55 4,875
2024-04-11 $28.91 $29.16 $28.74 $29.11 $29.11 3,081
2024-04-10 $28.96 $28.96 $28.60 $28.83 $28.83 7,667
2024-04-09 $29.27 $29.35 $29.27 $29.32 $29.32 1,322
2024-04-08 $29.17 $29.35 $29.16 $29.18 $29.18 10,954
2024-04-05 $29.25 $29.37 $29.19 $29.31 $29.31 4,579
2024-04-04 $29.95 $29.95 $29.31 $29.31 $29.31 6,326
2024-04-03 $29.56 $29.91 $29.56 $29.91 $29.91 2,011
2024-04-02 $29.48 $29.50 $29.41 $29.50 $29.50 3,077
2024-04-01 $30.14 $30.14 $29.58 $29.69 $29.69 10,094
2024-03-28 $29.77 $29.85 $29.72 $29.80 $29.80 2,833
2024-03-27 $29.50 $29.71 $29.46 $29.71 $29.71 237,059
2024-03-26 $29.37 $29.46 $29.35 $29.35 $29.35 3,253
2024-03-25 $29.34 $29.39 $29.29 $29.37 $29.37 7,361
2024-03-22 $29.54 $29.54 $29.34 $29.37 $29.37 7,028
2024-03-21 $29.62 $29.71 $29.60 $29.64 $29.64 2,236
2024-03-20 $29.23 $29.56 $29.03 $29.56 $29.56 3,088
2024-03-19 $29.04 $29.17 $29.04 $29.17 $29.17 1,731
2024-03-18 $29.02 $29.17 $29.00 $29.07 $29.07 3,398
2024-03-15 $28.94 $29.07 $28.94 $28.95 $28.87 13,405
2024-03-14 $29.37 $29.37 $28.97 $29.07 $28.99 2,919
2024-03-13 $29.30 $29.53 $29.30 $29.40 $29.32 3,440
2024-03-12 $29.48 $29.48 $29.25 $29.32 $29.24 4,179
2024-03-11 $29.02 $29.47 $29.02 $29.41 $29.33 10,296
2024-03-08 $29.02 $29.19 $28.97 $29.04 $28.96 13,022
2024-03-07 $28.90 $29.02 $28.84 $28.97 $28.89 15,105
2024-03-06 $28.60 $28.79 $28.56 $28.68 $28.60 7,271
2024-03-05 $28.65 $28.78 $28.62 $28.63 $28.55 12,480
2024-03-04 $29.09 $29.10 $28.71 $28.76 $28.68 31,864
2024-03-01 $28.96 $29.22 $28.96 $29.13 $29.13 4,497
2024-02-29 $29.04 $29.13 $28.99 $29.02 $29.02 196,187
2024-02-28 $28.81 $28.97 $28.81 $28.83 $28.83 6,563
2024-02-27 $28.85 $29.00 $28.85 $29.00 $29.00 4,530
2024-02-26 $29.02 $29.02 $28.85 $28.89 $28.89 3,394
2024-02-23 $29.03 $29.03 $28.87 $28.93 $28.93 15,764
2024-02-22 $28.86 $29.09 $28.86 $29.04 $29.04 5,088
2024-02-21 $28.85 $28.85 $28.74 $28.84 $28.84 5,044
2024-02-20 $29.00 $29.03 $28.94 $28.94 $28.94 3,638
2024-02-16 $29.24 $29.34 $29.16 $29.16 $29.16 4,407
2024-02-15 $29.34 $29.60 $29.34 $29.49 $29.49 11,293
2024-02-14 $29.16 $29.27 $29.12 $29.27 $29.27 1,836
2024-02-13 $28.98 $28.98 $28.75 $28.90 $28.90 7,373
2024-02-12 $29.35 $29.50 $29.30 $29.37 $29.37 4,388
2024-02-09 $28.98 $29.16 $28.98 $29.02 $29.02 106,364
2024-02-08 $29.25 $29.25 $29.01 $29.06 $29.06 7,732
2024-02-07 $29.61 $29.61 $28.98 $28.98 $28.98 12,999
2024-02-06 $29.53 $29.57 $29.47 $29.49 $29.49 13,809
2024-02-05 $29.68 $29.68 $29.38 $29.40 $29.40 67,588
2024-02-02 $29.96 $30.06 $29.81 $29.93 $29.93 14,286
2024-02-01 $30.08 $30.13 $29.86 $30.09 $30.09 8,917
2024-01-31 $30.05 $30.18 $29.84 $29.84 $29.84 16,799
2024-01-30 $30.13 $30.22 $30.05 $30.05 $30.05 3,458
2024-01-29 $30.04 $30.26 $29.84 $30.21 $30.21 45,122
2024-01-26 $29.95 $30.19 $29.95 $30.08 $30.08 16,936
2024-01-25 $29.69 $29.95 $29.69 $29.95 $29.95 9,170
2024-01-24 $29.80 $29.80 $29.43 $29.43 $29.43 19,233
2024-01-23 $29.46 $29.55 $29.30 $29.45 $29.45 20,976
2024-01-22 $29.06 $29.25 $29.06 $29.21 $29.21 4,065
2024-01-19 $28.81 $28.94 $28.64 $28.94 $28.94 118,450
2024-01-18 $28.52 $28.71 $28.52 $28.71 $28.71 8,441
2024-01-17 $28.57 $28.59 $28.37 $28.50 $28.50 4,127
2024-01-16 $28.83 $28.83 $28.66 $28.77 $28.77 14,459
2024-01-12 $29.10 $29.10 $28.96 $28.99 $28.99 36,835
2024-01-11 $29.23 $29.23 $28.79 $28.93 $28.93 20,082
2024-01-10 $29.19 $29.22 $29.05 $29.16 $29.16 237,638
2024-01-09 $29.21 $29.27 $29.10 $29.19 $29.19 16,711
2024-01-08 $29.01 $29.34 $28.92 $29.33 $29.33 7,879
2024-01-05 $28.88 $29.16 $28.88 $28.99 $28.99 17,704
2024-01-04 $28.98 $29.12 $28.83 $28.91 $28.91 5,055
2024-01-03 $29.09 $29.16 $28.91 $28.91 $28.91 55,386
2024-01-02 $29.12 $29.34 $29.11 $29.23 $29.23 5,437
2023-12-29 $29.39 $29.44 $29.32 $29.32 $29.32 1,836
2023-12-28 $29.36 $29.50 $29.33 $29.39 $29.39 16,267
2023-12-27 $29.10 $29.26 $29.09 $29.17 $29.17 31,276
2023-12-26 $28.95 $29.16 $28.95 $29.11 $29.11 5,921
2023-12-22 $29.18 $29.20 $28.95 $28.97 $28.97 7,810
2023-12-21 $29.03 $29.03 $28.75 $28.98 $28.98 4,899
2023-12-20 $29.16 $29.30 $28.76 $28.76 $28.76 3,105
2023-12-19 $29.06 $29.25 $29.04 $29.22 $29.22 11,296
2023-12-18 $29.02 $29.03 $28.89 $28.92 $28.92 6,003
2023-12-15 $29.31 $29.31 $29.00 $29.07 $28.98 13,498
2023-12-14 $29.07 $29.38 $29.07 $29.34 $29.25 115,599
2023-12-13 $28.33 $28.85 $28.28 $28.77 $28.68 6,734
2023-12-12 $28.49 $28.49 $28.29 $28.35 $28.26 9,044
2023-12-11 $28.55 $28.55 $28.44 $28.47 $28.38 4,910
2023-12-08 $28.61 $28.61 $28.43 $28.53 $28.53 3,806
2023-12-07 $28.05 $28.25 $28.05 $28.15 $28.15 9,269
2023-12-06 $28.31 $28.31 $28.01 $28.01 $28.01 153,162
2023-12-05 $28.37 $28.37 $27.95 $28.06 $28.06 37,577
2023-12-04 $28.44 $28.45 $28.31 $28.41 $28.41 8,927
2023-12-01 $28.23 $28.50 $28.20 $28.46 $28.46 1,923
2023-11-30 $28.15 $28.15 $27.87 $28.06 $28.06 5,123
2023-11-29 $28.12 $28.12 $27.99 $28.07 $28.07 12,608
2023-11-28 $27.95 $28.07 $27.90 $27.97 $27.97 9,498
2023-11-27 $28.13 $28.13 $28.02 $28.08 $28.08 8,850
2023-11-24 $28.14 $28.15 $28.13 $28.15 $28.15 604
2023-11-22 $28.14 $28.24 $28.06 $28.11 $28.11 6,031
2023-11-21 $28.07 $28.07 $27.87 $27.91 $27.91 3,779
2023-11-20 $27.78 $28.14 $27.78 $28.04 $28.04 4,645
2023-11-17 $27.72 $27.74 $27.63 $27.73 $27.73 47,912
2023-11-16 $27.66 $27.70 $27.35 $27.56 $27.56 6,595
2023-11-15 $27.42 $27.69 $27.42 $27.65 $27.65 7,601
2023-11-14 $27.38 $27.47 $27.35 $27.36 $27.36 22,922
2023-11-13 $26.91 $26.91 $26.69 $26.78 $26.78 10,485
2023-11-10 $26.76 $26.91 $26.55 $26.91 $26.91 4,028
2023-11-09 $27.02 $27.02 $26.66 $26.71 $26.71 6,027
2023-11-08 $26.88 $26.93 $26.68 $26.68 $26.68 19,161
2023-11-07 $26.88 $27.08 $26.88 $26.94 $26.94 13,552
2023-11-06 $27.39 $27.39 $26.74 $26.91 $26.91 105,526
2023-11-03 $27.02 $27.33 $26.98 $27.22 $27.22 209,422
2023-11-02 $26.39 $26.60 $26.39 $26.60 $26.60 45,466
2023-11-01 $25.73 $25.94 $25.73 $25.94 $25.94 3,429
2023-10-31 $25.95 $25.98 $25.77 $25.97 $25.97 20,643
2023-10-30 $25.50 $25.78 $25.39 $25.72 $25.72 8,522
2023-10-27 $25.56 $25.56 $25.23 $25.23 $25.23 9,451
2023-10-26 $25.78 $25.81 $25.56 $25.61 $25.61 12,901
2023-10-25 $26.39 $26.39 $25.91 $25.91 $25.91 11,173
2023-10-24 $26.52 $26.58 $26.44 $26.58 $26.58 11,299
2023-10-23 $26.27 $26.45 $26.26 $26.30 $26.30 10,432
2023-10-20 $26.54 $26.58 $26.28 $26.34 $26.34 4,642
2023-10-19 $26.95 $26.95 $26.53 $26.54 $26.54 3,605
2023-10-18 $27.11 $27.11 $26.67 $26.75 $26.75 12,068
2023-10-17 $26.99 $27.35 $26.99 $27.28 $27.28 5,307
2023-10-16 $26.77 $27.14 $26.77 $27.11 $27.11 66,059
2023-10-13 $26.69 $26.69 $26.53 $26.64 $26.64 4,018
2023-10-12 $26.63 $26.77 $26.63 $26.77 $26.77 2,386
2023-10-11 $27.21 $27.21 $27.08 $27.10 $27.10 6,655
2023-10-10 $26.90 $27.14 $26.89 $27.08 $27.08 3,660
2023-10-09 $26.44 $26.87 $26.44 $26.85 $26.85 2,959
2023-10-06 $26.02 $26.60 $25.98 $26.55 $26.55 22,580
2023-10-05 $26.25 $26.25 $26.06 $26.19 $26.19 1,806
2023-10-04 $26.15 $26.31 $25.99 $26.31 $26.31 5,144
2023-10-03 $26.18 $26.23 $26.12 $26.14 $26.14 7,501
2023-10-02 $26.56 $26.56 $26.38 $26.50 $26.50 4,161
2023-09-29 $26.78 $26.84 $26.57 $26.63 $26.63 30,764
2023-09-28 $26.41 $26.69 $26.41 $26.64 $26.64 2,408
2023-09-27 $26.48 $26.59 $26.41 $26.45 $26.45 27,109
2023-09-26 $26.45 $26.62 $26.42 $26.43 $26.43 4,422
2023-09-25 $26.67 $26.71 $26.65 $26.69 $26.69 4,673
2023-09-22 $27.09 $27.09 $26.76 $26.76 $26.76 8,114
2023-09-21 $27.01 $27.20 $26.92 $26.92 $26.92 7,649
2023-09-20 $27.51 $27.51 $27.13 $27.13 $27.13 2,055
2023-09-19 $27.39 $27.51 $27.39 $27.47 $27.47 4,180
2023-09-18 $27.55 $27.56 $27.46 $27.48 $27.48 3,188
2023-09-15 $27.94 $27.99 $27.67 $27.71 $27.60 5,453
2023-09-14 $27.71 $27.94 $27.71 $27.89 $27.78 7,858
2023-09-13 $27.63 $27.63 $27.37 $27.46 $27.35 11,245
2023-09-12 $27.66 $27.71 $27.52 $27.57 $27.46 6,996
2023-09-11 $27.42 $27.78 $27.42 $27.68 $27.57 4,488
2023-09-08 $27.29 $27.36 $27.26 $27.32 $27.21 4,545
2023-09-07 $27.35 $27.35 $27.22 $27.22 $27.12 3,234
2023-09-06 $27.46 $27.48 $27.36 $27.44 $27.34 4,595
2023-09-05 $27.74 $27.74 $27.53 $27.53 $27.42 2,136
2023-09-01 $28.29 $28.29 $27.64 $27.68 $27.57 12,006
2023-08-31 $28.36 $28.46 $28.32 $28.33 $28.22 3,079
2023-08-30 $28.30 $28.35 $28.29 $28.31 $28.20 3,372
2023-08-29 $27.80 $28.24 $27.80 $28.20 $28.09 4,162
2023-08-28 $27.75 $27.77 $27.60 $27.77 $27.66 3,940
2023-08-25 $27.52 $27.52 $27.31 $27.47 $27.47 1,325
2023-08-24 $27.79 $27.93 $27.49 $27.49 $27.49 24,060
2023-08-23 $27.56 $27.87 $27.56 $27.82 $27.82 54,890
2023-08-22 $27.63 $27.64 $27.53 $27.54 $27.54 1,143
2023-08-21 $27.51 $27.60 $27.44 $27.58 $27.58 3,612
2023-08-18 $27.38 $27.58 $27.38 $27.53 $27.53 4,546
2023-08-17 $27.88 $27.88 $27.58 $27.58 $27.58 618
2023-08-16 $28.12 $28.13 $27.91 $27.91 $27.91 5,470
2023-08-15 $28.09 $28.23 $28.09 $28.17 $28.17 4,601
2023-08-14 $28.23 $28.31 $28.13 $28.28 $28.28 5,707
2023-08-11 $28.18 $28.36 $28.18 $28.29 $28.29 5,482
2023-08-10 $28.43 $28.46 $28.28 $28.34 $28.34 5,449
2023-08-09 $28.40 $28.43 $28.20 $28.21 $28.21 3,808
2023-08-08 $28.35 $28.49 $28.26 $28.49 $28.49 3,947
2023-08-07 $28.40 $28.48 $28.39 $28.48 $28.48 6,198
2023-08-04 $28.21 $28.44 $28.17 $28.17 $28.17 4,234
2023-08-03 $28.14 $28.24 $28.08 $28.17 $28.17 8,598
2023-08-02 $28.54 $28.54 $28.28 $28.29 $28.29 4,984
2023-08-01 $28.69 $28.79 $28.65 $28.73 $28.73 33,924
2023-07-31 $28.62 $28.91 $28.62 $28.83 $28.83 43,673
2023-07-28 $28.60 $28.84 $28.60 $28.62 $28.62 8,137
2023-07-27 $28.76 $28.91 $28.35 $28.42 $28.42 29,732
2023-07-26 $28.42 $28.45 $28.30 $28.40 $28.40 17,263
2023-07-25 $28.46 $28.46 $28.31 $28.32 $28.32 82,855
2023-07-24 $28.55 $28.64 $28.40 $28.53 $28.53 43,249
2023-07-21 $28.85 $28.87 $28.53 $28.59 $28.59 121,344
2023-07-20 $29.09 $29.11 $28.86 $28.95 $28.95 66,377
2023-07-19 $29.33 $29.33 $29.12 $29.16 $29.16 47,728
2023-07-18 $28.95 $29.27 $28.95 $29.26 $29.26 4,341
2023-07-17 $28.94 $28.98 $28.84 $28.90 $28.90 10,706
2023-07-14 $29.31 $29.31 $28.97 $28.97 $28.97 23,865
2023-07-13 $29.12 $29.37 $29.12 $29.30 $29.30 6,823
2023-07-12 $29.32 $29.32 $29.00 $29.11 $29.11 5,401
2023-07-11 $28.55 $29.02 $28.50 $29.01 $29.01 9,477
2023-07-10 $28.40 $28.58 $28.39 $28.41 $28.41 3,877
2023-07-07 $28.35 $28.63 $28.31 $28.33 $28.33 233,728
2023-07-06 $28.38 $28.38 $28.14 $28.37 $28.37 8,124
2023-07-05 $28.61 $28.61 $28.40 $28.54 $28.54 4,734
2023-07-03 $28.45 $28.63 $28.45 $28.63 $28.63 14,241
2023-06-30 $28.40 $28.49 $28.37 $28.45 $28.45 3,910
2023-06-29 $28.12 $28.34 $28.12 $28.25 $28.25 2,939
2023-06-28 $28.20 $28.23 $28.20 $28.23 $28.23 1,936
2023-06-27 $27.71 $28.27 $27.71 $28.20 $28.20 6,356
2023-06-26 $27.69 $27.80 $27.69 $27.74 $27.74 1,785
2023-06-23 $27.52 $27.65 $27.41 $27.53 $27.53 4,999
2023-06-22 $27.75 $27.75 $27.46 $27.65 $27.65 42,679
2023-06-21 $27.79 $27.88 $27.69 $27.73 $27.73 62,830
2023-06-20 $28.10 $28.10 $27.77 $27.86 $27.86 32,454
2023-06-16 $28.29 $28.30 $28.15 $28.17 $28.17 7,076
2023-06-15 $28.17 $28.43 $28.07 $28.37 $28.37 1,222,526
2023-06-14 $28.24 $28.36 $27.96 $28.08 $28.08 11,628
2023-06-13 $28.25 $28.25 $27.99 $28.06 $28.06 1,432,993
2023-06-12 $27.83 $27.96 $27.83 $27.96 $27.96 4,905
2023-06-09 $27.74 $27.81 $27.74 $27.77 $27.77 16,715
2023-06-08 $27.61 $27.85 $27.60 $27.85 $27.85 7,676
2023-06-07 $27.74 $27.74 $27.61 $27.73 $27.73 5,595
2023-06-06 $27.45 $27.57 $27.45 $27.53 $27.53 21,123
2023-06-05 $27.27 $27.30 $27.26 $27.27 $27.27 9,812
2023-06-02 $27.07 $27.31 $27.07 $27.28 $27.28 4,119
2023-06-01 $26.81 $27.09 $26.81 $27.05 $27.05 9,320
2023-05-31 $26.72 $26.86 $26.63 $26.74 $26.74 3,751
2023-05-30 $26.92 $26.95 $26.73 $26.88 $26.88 8,089
2023-05-26 $26.65 $26.76 $26.49 $26.74 $26.74 3,795
2023-05-25 $26.41 $26.41 $26.22 $26.29 $26.29 5,650
2023-05-24 $26.61 $26.61 $26.42 $26.52 $26.52 3,630
2023-05-23 $26.91 $27.15 $26.74 $26.76 $26.76 17,247
2023-05-22 $26.94 $27.12 $26.94 $27.04 $27.04 3,462
2023-05-19 $27.08 $27.08 $26.84 $26.84 $26.84 5,719
2023-05-18 $26.74 $27.08 $26.74 $27.08 $27.08 12,608
2023-05-17 $26.38 $26.67 $26.28 $26.61 $26.61 4,446
2023-05-16 $26.48 $26.48 $26.26 $26.30 $26.30 2,304
2023-05-15 $26.39 $26.59 $26.39 $26.55 $26.55 3,396
2023-05-12 $26.24 $26.30 $26.13 $26.30 $26.30 12,492
2023-05-11 $26.28 $26.32 $26.16 $26.25 $26.25 10,983
2023-05-10 $26.49 $26.49 $26.10 $26.31 $26.31 5,459
2023-05-09 $26.60 $26.60 $26.36 $26.38 $26.38 11,641
2023-05-08 $26.51 $26.73 $26.40 $26.65 $26.65 11,795
2023-05-05 $26.09 $26.54 $26.01 $26.44 $26.44 7,231
2023-05-04 $26.32 $26.32 $25.82 $25.88 $25.88 6,002
2023-05-03 $26.98 $26.98 $26.58 $26.60 $26.60 22,074
2023-05-02 $27.18 $27.18 $26.53 $26.77 $26.77 9,115
2023-05-01 $27.36 $27.47 $27.28 $27.28 $27.28 6,561
2023-04-28 $27.26 $27.29 $27.15 $27.29 $27.29 2,322
2023-04-27 $26.41 $26.96 $26.40 $26.96 $26.96 4,907
2023-04-26 $26.46 $26.46 $25.99 $25.99 $25.99 2,712
2023-04-25 $26.75 $26.75 $26.54 $26.54 $26.54 4,957
2023-04-24 $26.96 $26.96 $26.76 $26.88 $26.88 6,639
2023-04-21 $26.91 $27.05 $26.79 $27.05 $27.05 103,285
2023-04-20 $26.79 $27.07 $26.79 $26.84 $26.84 14,566
2023-04-19 $27.09 $27.23 $26.98 $27.06 $27.06 7,797
2023-04-18 $27.38 $27.39 $27.25 $27.25 $27.25 2,310
2023-04-17 $27.26 $27.47 $27.24 $27.40 $27.40 6,675
2023-04-14 $27.44 $27.48 $27.16 $27.25 $27.25 2,659
2023-04-13 $27.37 $27.55 $27.37 $27.52 $27.52 2,631
2023-04-12 $27.68 $27.68 $27.08 $27.10 $27.10 3,481
2023-04-11 $27.54 $27.74 $27.52 $27.52 $27.52 5,015
2023-04-10 $27.29 $27.50 $27.25 $27.49 $27.49 5,752
2023-04-06 $27.09 $27.41 $27.09 $27.36 $27.36 2,517
2023-04-05 $27.37 $27.37 $27.08 $27.27 $27.27 61,859
2023-04-04 $27.46 $27.50 $27.27 $27.40 $27.40 5,411
2023-04-03 $27.45 $27.46 $27.32 $27.42 $27.42 3,786
2023-03-31 $27.18 $27.49 $27.18 $27.42 $27.42 7,543
2023-03-30 $27.07 $27.07 $26.87 $26.96 $26.96 12,568
2023-03-29 $26.66 $26.84 $26.66 $26.84 $26.84 3,127
2023-03-28 $26.69 $26.69 $26.42 $26.52 $26.52 2,528
2023-03-27 $26.53 $26.74 $26.53 $26.63 $26.63 5,723
2023-03-24 $26.39 $26.47 $26.15 $26.41 $26.41 6,535
2023-03-23 $26.58 $26.75 $26.26 $26.40 $26.40 3,317
2023-03-22 $26.66 $26.79 $26.13 $26.13 $26.13 4,465
2023-03-21 $26.38 $26.75 $26.38 $26.69 $26.69 5,261
2023-03-20 $26.02 $26.27 $26.00 $26.15 $26.15 5,263
2023-03-17 $26.02 $26.02 $25.84 $25.93 $25.87 3,219
2023-03-16 $25.93 $26.18 $25.92 $26.18 $26.12 3,693
2023-03-15 $25.45 $25.71 $25.42 $25.71 $25.66 4,144
2023-03-14 $25.72 $25.88 $25.55 $25.75 $25.69 3,707
2023-03-13 $25.17 $25.64 $25.06 $25.37 $25.31 109,295
2023-03-10 $25.90 $25.91 $25.40 $25.47 $25.42 24,313
2023-03-09 $26.80 $26.93 $26.05 $26.13 $26.07 2,633,935
2023-03-08 $26.66 $26.72 $26.58 $26.70 $26.65 2,025
2023-03-07 $27.13 $27.13 $26.69 $26.71 $26.65 3,833
2023-03-06 $27.38 $27.43 $27.04 $27.05 $27.00 14,835
2023-03-03 $27.03 $27.23 $27.00 $27.17 $27.17 4,557
2023-03-02 $26.45 $26.95 $26.45 $26.87 $26.87 2,961
2023-03-01 $26.96 $26.96 $26.59 $26.60 $26.60 18,520
2023-02-28 $27.07 $27.19 $26.89 $26.89 $26.89 7,476
2023-02-27 $27.34 $27.34 $27.04 $27.04 $27.04 15,868
2023-02-24 $27.20 $27.20 $26.87 $27.08 $27.08 16,558
2023-02-23 $27.83 $27.83 $27.26 $27.64 $27.64 26,975
2023-02-22 $27.46 $27.79 $27.46 $27.64 $27.64 10,278
2023-02-21 $28.10 $28.10 $27.45 $27.45 $27.45 17,603
2023-02-17 $28.08 $28.34 $27.99 $28.25 $28.25 7,730
2023-02-16 $28.34 $28.62 $28.23 $28.29 $28.29 6,594
2023-02-15 $28.20 $28.70 $28.18 $28.70 $28.70 7,845
2023-02-14 $28.22 $28.34 $27.96 $28.28 $28.28 21,961
2023-02-13 $27.87 $28.49 $27.87 $28.28 $28.28 6,064
2023-02-10 $27.99 $28.04 $27.76 $27.80 $27.80 11,074
2023-02-09 $28.73 $28.74 $28.18 $28.23 $28.23 91,220
2023-02-08 $29.01 $29.11 $28.52 $28.54 $28.54 40,499
2023-02-07 $29.00 $29.35 $28.83 $29.31 $29.31 11,033
2023-02-06 $29.23 $29.23 $28.90 $28.95 $28.95 14,015
2023-02-03 $29.57 $29.88 $29.40 $29.49 $29.49 7,305
2023-02-02 $29.71 $30.26 $29.60 $30.04 $30.04 20,774
2023-02-01 $28.42 $29.21 $28.36 $29.06 $29.06 23,847
2023-01-31 $28.42 $28.73 $28.41 $28.69 $28.69 9,864
2023-01-30 $28.60 $28.74 $28.38 $28.39 $28.39 10,685
2023-01-27 $28.63 $28.97 $28.54 $28.78 $28.78 11,680
2023-01-26 $28.76 $28.76 $28.40 $28.68 $28.68 22,063
2023-01-25 $27.96 $28.52 $27.87 $28.45 $28.45 21,080
2023-01-24 $27.92 $28.22 $27.57 $28.02 $28.02 9,649
2023-01-23 $27.65 $28.09 $27.53 $28.02 $28.02 63,386
2023-01-20 $26.93 $27.56 $26.93 $27.54 $27.54 14,666
2023-01-19 $26.80 $26.82 $26.54 $26.71 $26.71 14,329
2023-01-18 $27.40 $27.40 $26.88 $26.95 $26.95 10,600
2023-01-17 $27.53 $27.53 $27.13 $27.33 $27.33 24,342
2023-01-13 $27.43 $27.60 $27.33 $27.53 $27.53 29,512
2023-01-12 $27.19 $27.67 $27.19 $27.54 $27.54 147,842
2023-01-11 $27.27 $27.30 $27.06 $27.30 $27.30 29,218
2023-01-10 $26.76 $27.10 $26.76 $27.10 $27.10 8,821
2023-01-09 $26.78 $27.04 $26.73 $26.76 $26.76 5,730
2023-01-06 $26.40 $26.76 $26.40 $26.69 $26.69 4,072
2023-01-05 $25.98 $26.34 $25.98 $26.31 $26.31 23,565
2023-01-04 $25.63 $26.25 $25.63 $26.16 $26.16 7,596
2023-01-03 $25.35 $25.43 $25.16 $25.36 $25.36 5,291
2022-12-30 $24.91 $25.17 $24.88 $25.13 $25.13 9,468
2022-12-29 $24.64 $25.20 $24.64 $25.14 $25.14 9,533
2022-12-28 $24.81 $24.94 $24.43 $24.43 $24.43 14,316
2022-12-27 $25.03 $25.03 $24.86 $24.90 $24.90 12,548
2022-12-23 $24.90 $25.06 $24.86 $25.03 $25.03 16,163
2022-12-22 $24.67 $24.85 $24.37 $24.82 $24.82 15,736
2022-12-21 $24.61 $24.97 $24.61 $24.89 $24.89 18,521
2022-12-20 $24.48 $24.73 $24.44 $24.59 $24.59 29,264
2022-12-19 $24.80 $24.80 $24.39 $24.48 $24.48 11,666
2022-12-16 $25.16 $25.18 $24.93 $25.11 $25.04 23,775
2022-12-15 $25.93 $25.93 $25.18 $25.18 $25.11 22,202
2022-12-14 $26.38 $26.69 $25.93 $26.27 $26.19 7,453
2022-12-13 $27.24 $27.24 $26.40 $26.66 $26.58 13,010
2022-12-12 $25.92 $26.27 $25.92 $26.27 $26.20 7,599
2022-12-09 $26.01 $26.21 $25.93 $25.93 $25.93 27,527
2022-12-08 $25.71 $25.89 $25.65 $25.71 $25.71 6,648
2022-12-07 $25.82 $25.88 $25.67 $25.75 $25.75 15,829
2022-12-06 $26.53 $26.53 $25.74 $25.78 $25.78 19,594
2022-12-05 $26.95 $26.95 $26.40 $26.45 $26.45 9,953
2022-12-02 $26.62 $27.10 $26.62 $27.10 $27.10 8,065
2022-12-01 $27.04 $27.17 $26.90 $27.01 $27.01 83,941
2022-11-30 $26.09 $26.98 $26.07 $26.94 $26.94 3,522
2022-11-29 $26.03 $26.20 $25.95 $26.16 $26.16 2,507
2022-11-28 $26.25 $26.25 $26.03 $26.03 $26.03 7,152
2022-11-25 $26.36 $26.44 $26.36 $26.44 $26.44 598
2022-11-23 $26.23 $26.51 $26.23 $26.51 $26.51 4,386
2022-11-22 $25.72 $26.14 $25.72 $26.14 $26.14 2,242
2022-11-21 $25.82 $25.82 $25.58 $25.75 $25.75 5,382
2022-11-18 $25.89 $26.00 $25.83 $25.83 $25.83 4,543
2022-11-17 $25.54 $25.96 $25.51 $25.92 $25.92 4,629
2022-11-16 $26.34 $26.34 $26.05 $26.13 $26.13 2,213
2022-11-15 $26.79 $26.94 $26.43 $26.43 $26.43 15,361
2022-11-14 $26.36 $26.67 $26.28 $26.28 $26.28 2,070
2022-11-11 $25.81 $26.57 $25.81 $26.50 $26.50 7,313
2022-11-10 $25.43 $25.64 $25.35 $25.62 $25.62 8,594
2022-11-09 $24.57 $24.58 $24.30 $24.30 $24.30 10,340
2022-11-08 $24.79 $25.26 $24.71 $24.93 $24.93 7,608
2022-11-07 $24.60 $24.92 $24.52 $24.85 $24.85 7,864
2022-11-04 $24.53 $24.69 $24.23 $24.54 $24.54 6,059
2022-11-03 $24.80 $24.92 $24.62 $24.63 $24.63 55,114
2022-11-02 $25.93 $25.93 $25.29 $25.29 $25.29 38,253
2022-11-01 $26.26 $26.29 $26.03 $26.03 $26.03 10,005
2022-10-31 $26.08 $26.08 $25.81 $25.97 $25.97 7,070
2022-10-28 $25.74 $26.23 $25.74 $26.17 $26.17 2,444
2022-10-27 $25.98 $26.24 $25.63 $25.63 $25.63 11,115
2022-10-26 $26.38 $26.48 $26.09 $26.09 $26.09 32,932
2022-10-25 $26.07 $26.40 $26.07 $26.32 $26.32 4,118
2022-10-24 $25.71 $25.78 $25.48 $25.67 $25.67 3,178
2022-10-21 $25.29 $25.65 $25.27 $25.65 $25.65 7,079
2022-10-20 $25.71 $25.71 $25.37 $25.37 $25.37 443
2022-10-19 $25.41 $25.46 $25.23 $25.24 $25.24 3,306
2022-10-18 $25.25 $25.25 $25.25 $25.25 $25.25 443
2022-10-17 $24.80 $24.99 $24.80 $24.91 $24.91 1,903
2022-10-14 $24.87 $24.87 $24.44 $24.44 $24.44 972
2022-10-13 $23.79 $24.85 $23.79 $24.85 $24.85 3,349
2022-10-12 $24.31 $24.31 $24.21 $24.21 $24.21 1,061
2022-10-11 $24.36 $24.57 $24.16 $24.21 $24.21 28,402
2022-10-10 $24.68 $24.78 $24.57 $24.63 $24.63 1,547
2022-10-07 $24.71 $24.71 $24.62 $24.64 $24.64 740
2022-10-06 $25.48 $25.50 $25.23 $25.26 $25.26 5,604
2022-10-05 $25.40 $25.55 $25.09 $25.52 $25.52 2,920
2022-10-04 $25.41 $25.87 $25.33 $25.78 $25.78 8,364
2022-10-03 $24.39 $24.84 $24.39 $24.84 $24.84 2,965
2022-09-30 $24.55 $24.70 $24.18 $24.18 $24.18 49,750
2022-09-29 $24.61 $24.73 $24.24 $24.45 $24.45 4,435
2022-09-28 $24.61 $25.06 $24.61 $25.00 $25.00 7,012
2022-09-27 $24.43 $24.65 $24.05 $24.19 $24.19 74,449
2022-09-26 $24.80 $24.82 $24.20 $24.25 $24.25 4,825
2022-09-23 $24.64 $24.71 $24.54 $24.71 $24.71 4,323
2022-09-22 $25.38 $25.51 $25.28 $25.34 $25.34 10,613
2022-09-21 $26.20 $26.43 $25.67 $25.68 $25.68 3,086
2022-09-20 $26.50 $26.53 $26.27 $26.32 $26.32 2,660
2022-09-19 $26.52 $26.77 $26.49 $26.74 $26.74 6,887
2022-09-16 $26.82 $26.82 $26.58 $26.74 $26.64 6,892
2022-09-15 $27.49 $27.49 $27.16 $27.16 $27.06 352
2022-09-14 $27.00 $27.02 $26.85 $26.99 $26.90 5,380
2022-09-13 $27.44 $27.55 $27.04 $27.07 $26.97 7,813
2022-09-12 $28.17 $28.33 $28.17 $28.33 $28.23 1,093
2022-09-09 $27.81 $28.10 $27.81 $28.10 $28.10 3,468
2022-09-08 $27.30 $27.30 $27.08 $27.23 $27.23 1,088
2022-09-07 $26.85 $27.28 $26.85 $27.28 $27.28 3,432
2022-09-06 $27.05 $27.05 $26.51 $26.66 $26.66 15,340
2022-09-02 $27.05 $27.07 $27.00 $27.07 $27.07 538
2022-09-01 $27.25 $27.45 $27.16 $27.45 $27.45 2,907
2022-08-31 $27.60 $27.60 $27.44 $27.44 $27.44 1,591
2022-08-30 $27.62 $27.62 $27.29 $27.46 $27.46 1,024
2022-08-29 $27.67 $27.88 $27.64 $27.76 $27.76 1,051
2022-08-26 $28.59 $28.59 $27.95 $27.95 $27.95 1,487
2022-08-25 $28.42 $28.60 $28.42 $28.60 $28.60 738
2022-08-24 $27.86 $28.32 $27.86 $28.23 $28.23 3,858
2022-08-23 $28.00 $28.08 $27.95 $27.95 $27.95 1,719
2022-08-22 $28.57 $28.61 $28.13 $28.13 $28.13 1,932
2022-08-19 $28.98 $29.11 $28.97 $29.11 $29.11 2,184
2022-08-18 $29.33 $29.44 $29.33 $29.39 $29.39 1,212
2022-08-17 $29.92 $29.92 $29.52 $29.53 $29.53 5,137
2022-08-16 $29.77 $30.28 $29.77 $30.12 $30.12 4,846
2022-08-15 $29.71 $29.91 $29.71 $29.91 $29.91 1,131
2022-08-12 $29.69 $29.81 $29.64 $29.81 $29.81 5,254
2022-08-11 $29.43 $29.84 $29.31 $29.37 $29.37 2,807
2022-08-10 $29.13 $29.28 $29.00 $29.19 $29.19 4,171
2022-08-09 $28.66 $28.66 $28.49 $28.56 $28.56 1,151
2022-08-08 $29.25 $29.25 $28.80 $28.87 $28.87 2,377
2022-08-05 $28.65 $28.80 $28.51 $28.69 $28.69 1,461
2022-08-04 $28.93 $29.09 $28.93 $29.09 $29.09 2,632
2022-08-03 $28.97 $29.01 $28.96 $29.01 $29.01 1,065
2022-08-02 $28.81 $28.81 $28.54 $28.54 $28.54 1,944
2022-08-01 $28.29 $28.59 $28.29 $28.59 $28.59 571
2022-07-29 $28.77 $28.77 $28.05 $28.57 $28.57 4,138
2022-07-28 $28.48 $28.75 $28.48 $28.73 $28.73 1,390
2022-07-27 $28.44 $28.89 $28.44 $28.88 $28.88 3,065
2022-07-26 $28.22 $28.22 $28.11 $28.11 $28.11 409
2022-07-25 $28.76 $28.76 $28.47 $28.61 $28.61 5,965
2022-07-22 $28.58 $28.85 $28.38 $28.52 $28.52 3,005
2022-07-21 $28.77 $28.95 $28.73 $28.95 $28.95 1,842
2022-07-20 $29.11 $29.19 $28.94 $29.09 $29.09 4,543
2022-07-19 $27.90 $28.57 $27.90 $28.57 $28.57 4,727
2022-07-18 $28.07 $28.07 $27.70 $27.72 $27.72 5,204
2022-07-15 $27.42 $27.72 $27.42 $27.68 $27.68 37,099
2022-07-14 $27.14 $27.14 $26.85 $27.04 $27.04 5,093
2022-07-13 $26.81 $27.55 $26.81 $27.41 $27.41 2,932
2022-07-12 $27.55 $27.60 $27.28 $27.35 $27.35 2,321
2022-07-11 $27.87 $27.87 $27.20 $27.20 $27.20 2,626
2022-07-08 $27.94 $28.12 $27.93 $27.93 $27.93 2,781
2022-07-07 $28.12 $28.31 $28.12 $28.23 $28.23 2,384
2022-07-06 $27.69 $28.08 $27.69 $27.89 $27.89 1,549
2022-07-05 $27.44 $28.02 $27.42 $28.02 $28.02 3,634
2022-07-01 $27.50 $27.78 $27.34 $27.78 $27.78 7,113
2022-06-30 $27.24 $27.52 $27.24 $27.24 $27.24 2,870
2022-06-29 $27.30 $27.50 $27.30 $27.50 $27.50 2,317
2022-06-28 $28.58 $28.58 $27.58 $27.58 $27.58 2,166
2022-06-27 $28.36 $28.36 $28.06 $28.16 $28.16 3,184
2022-06-24 $27.70 $28.48 $27.70 $28.34 $28.34 4,264
2022-06-23 $27.20 $27.49 $27.14 $27.49 $27.49 3,638
2022-06-22 $27.20 $27.37 $27.20 $27.24 $27.24 3,646
2022-06-21 $27.42 $27.58 $27.13 $27.13 $27.13 60,333
2022-06-17 $26.66 $27.26 $26.66 $27.12 $27.02 5,992
2022-06-16 $27.00 $27.00 $26.61 $26.69 $26.59 2,375
2022-06-15 $27.49 $27.88 $27.43 $27.66 $27.56 39,249
2022-06-14 $27.41 $27.64 $27.02 $27.21 $27.11 2,226
2022-06-13 $27.84 $27.85 $27.38 $27.38 $27.28 4,574
2022-06-10 $28.85 $28.88 $28.70 $28.82 $28.72 7,884
2022-06-09 $29.42 $29.45 $29.42 $29.45 $29.34 603
2022-06-08 $30.22 $30.51 $30.17 $30.17 $30.06 1,501
2022-06-07 $29.78 $30.38 $29.78 $30.38 $30.27 919
2022-06-06 $30.20 $30.20 $30.13 $30.13 $30.02 559
2022-06-03 $30.31 $30.31 $30.12 $30.13 $30.02 2,900
2022-06-02 $30.19 $30.65 $30.19 $30.65 $30.54 960
2022-06-01 $30.11 $30.35 $30.04 $30.28 $30.17 1,280
2022-05-31 $30.60 $30.86 $30.37 $30.65 $30.54 11,153
2022-05-27 $30.51 $30.68 $30.48 $30.68 $30.57 22,200
2022-05-26 $29.90 $30.18 $29.90 $30.14 $30.03 1,576
2022-05-25 $28.98 $29.44 $28.98 $29.44 $29.33 5,508
2022-05-24 $28.66 $28.91 $28.66 $28.90 $28.79 2,593
2022-05-23 $29.48 $29.66 $29.20 $29.61 $29.50 7,458
2022-05-20 $29.30 $29.30 $28.78 $29.14 $29.03 5,983
2022-05-19 $29.23 $29.38 $29.14 $29.17 $29.07 2,752
2022-05-18 $29.61 $29.72 $29.08 $29.08 $28.97 5,225
2022-05-17 $29.71 $30.06 $29.66 $29.92 $29.81 2,940
2022-05-16 $29.32 $29.32 $29.05 $29.17 $29.06 25,237
2022-05-13 $28.98 $29.46 $28.98 $29.36 $29.26 5,027
2022-05-12 $28.09 $28.89 $28.09 $28.79 $28.68 30,345
2022-05-11 $28.73 $29.13 $28.27 $28.27 $28.16 11,715
2022-05-10 $29.35 $29.41 $28.63 $28.83 $28.72 30,931
2022-05-09 $29.16 $29.38 $28.90 $28.90 $28.80 4,330
2022-05-06 $30.33 $30.33 $29.56 $29.59 $29.48 8,138
2022-05-05 $31.24 $31.24 $30.37 $30.52 $30.41 5,052
2022-05-04 $30.23 $31.41 $30.23 $31.41 $31.30 32,905
2022-05-03 $30.61 $30.75 $30.33 $30.62 $30.50 6,490
2022-05-02 $30.21 $30.66 $29.96 $30.64 $30.53 5,663
2022-04-29 $30.86 $31.03 $30.04 $30.04 $29.93 22,792
2022-04-28 $31.26 $31.26 $30.51 $31.05 $30.94 8,688
2022-04-27 $31.12 $31.12 $30.40 $30.71 $30.60 90,658
2022-04-26 $31.73 $31.73 $31.20 $31.20 $31.09 3,440
2022-04-25 $31.95 $32.28 $31.53 $32.28 $32.16 17,341
2022-04-22 $32.30 $32.30 $31.79 $31.88 $31.76 211,631
2022-04-21 $33.47 $33.47 $32.44 $32.47 $32.35 8,680
2022-04-20 $33.75 $33.75 $33.14 $33.14 $33.02 4,695
2022-04-19 $34.28 $34.36 $34.23 $34.27 $34.14 1,782
2022-04-18 $33.82 $33.82 $33.47 $33.65 $33.53 3,755
2022-04-14 $34.46 $34.46 $33.89 $33.89 $33.77 7,867
2022-04-13 $33.90 $34.24 $33.86 $34.24 $34.11 145,930
2022-04-12 $34.04 $34.10 $33.63 $33.68 $33.55 3,744
2022-04-11 $34.13 $34.25 $33.93 $33.93 $33.80 24,005
2022-04-08 $33.82 $34.22 $33.81 $34.05 $33.93 3,032
2022-04-07 $33.75 $34.08 $33.75 $34.03 $33.90 10,439
2022-04-06 $34.54 $34.55 $34.38 $34.49 $34.36 2,676
2022-04-05 $35.58 $35.58 $34.94 $34.94 $34.81 3,765
2022-04-04 $34.77 $35.48 $34.77 $35.45 $35.32 1,994
2022-04-01 $34.75 $34.75 $34.34 $34.58 $34.45 2,331
2022-03-31 $34.79 $34.90 $34.53 $34.53 $34.40 5,309
2022-03-30 $35.32 $35.32 $35.05 $35.13 $35.00 35,581
2022-03-29 $35.10 $35.42 $35.10 $35.30 $35.17 7,369
2022-03-28 $34.21 $34.62 $34.21 $34.62 $34.49 2,835
2022-03-25 $34.73 $34.78 $34.60 $34.74 $34.61 1,741
2022-03-24 $34.24 $34.54 $34.24 $34.50 $34.37 6,407
2022-03-23 $34.49 $34.52 $34.12 $34.12 $34.00 2,155
2022-03-22 $34.40 $34.66 $34.40 $34.54 $34.41 2,358
2022-03-21 $34.45 $34.45 $33.80 $34.01 $33.88 1,779
2022-03-18 $34.13 $34.48 $34.11 $34.47 $34.25 2,266
2022-03-17 $33.95 $34.12 $33.84 $34.12 $33.91 15,089
2022-03-16 $33.55 $33.76 $33.28 $33.76 $33.54 1,406
2022-03-15 $32.99 $33.08 $32.78 $33.04 $32.83 20,983
2022-03-14 $33.05 $33.05 $32.39 $32.55 $32.34 31,597
2022-03-11 $33.15 $33.19 $32.66 $32.66 $32.45 2,119
2022-03-10 $33.22 $33.22 $32.79 $33.17 $32.96 9,385
2022-03-09 $33.39 $33.68 $33.37 $33.37 $33.15 2,493
2022-03-08 $32.68 $33.46 $32.68 $32.78 $32.57 116,029
2022-03-07 $33.50 $33.50 $32.79 $32.79 $32.58 6,108
2022-03-04 $33.82 $33.83 $33.69 $33.75 $33.53 10,078
2022-03-03 $35.05 $35.05 $34.44 $34.44 $34.22 1,891
2022-03-02 $34.63 $34.91 $34.63 $34.84 $34.62 828
2022-03-01 $34.13 $34.29 $34.13 $34.29 $34.07 3,592
2022-02-28 $34.65 $34.68 $34.38 $34.62 $34.40 1,882
2022-02-25 $34.06 $34.82 $34.06 $34.80 $34.57 2,918
2022-02-24 $32.50 $34.06 $32.09 $34.06 $33.85 7,317
2022-02-23 $33.69 $33.86 $33.33 $33.33 $33.12 30,687
2022-02-22 $33.98 $34.33 $33.85 $33.85 $33.64 9,711
2022-02-18 $34.50 $34.50 $34.12 $34.25 $34.03 3,713
2022-02-17 $34.90 $34.90 $34.48 $34.48 $34.26 2,417
2022-02-16 $35.32 $35.32 $34.92 $35.22 $35.00 5,992
2022-02-15 $35.64 $35.70 $35.60 $35.70 $35.47 2,827
2022-02-14 $34.94 $35.30 $34.94 $35.08 $34.86 8,270
2022-02-11 $35.71 $36.00 $35.12 $35.12 $34.90 7,922
2022-02-10 $36.00 $36.45 $35.77 $35.81 $35.58 7,277
2022-02-09 $36.25 $36.45 $36.25 $36.43 $36.20 3,683
2022-02-08 $35.28 $35.37 $35.20 $35.28 $35.06 2,118
2022-02-07 $35.19 $35.20 $35.02 $35.02 $34.79 4,728
2022-02-04 $34.86 $35.40 $34.86 $35.26 $35.04 2,119
2022-02-03 $34.91 $35.39 $34.88 $35.01 $34.79 8,137
2022-02-02 $35.17 $35.58 $35.17 $35.48 $35.26 4,812
2022-02-01 $34.86 $35.29 $34.86 $35.26 $35.03 24,262
2022-01-31 $34.25 $35.08 $34.25 $35.08 $34.86 5,354
2022-01-28 $33.54 $34.37 $33.52 $34.37 $34.15 13,001
2022-01-27 $33.97 $34.02 $33.36 $33.45 $33.24 28,767
2022-01-26 $34.42 $34.42 $33.17 $33.48 $33.27 11,439
2022-01-25 $34.56 $34.56 $33.69 $34.17 $33.95 8,932
2022-01-24 $34.37 $34.63 $33.24 $34.56 $34.34 51,896
2022-01-21 $35.16 $35.18 $34.36 $34.45 $34.23 39,816
2022-01-20 $36.27 $36.42 $35.55 $35.55 $35.32 7,916
2022-01-19 $36.00 $36.24 $35.94 $35.99 $35.76 1,601
2022-01-18 $36.60 $36.60 $36.13 $36.14 $35.91 111,190
2022-01-14 $36.31 $36.37 $35.79 $36.37 $36.14 12,413
2022-01-13 $36.34 $36.57 $36.17 $36.17 $35.94 5,854
2022-01-12 $36.48 $36.48 $36.26 $36.34 $36.11 4,560
2022-01-11 $35.93 $36.20 $35.76 $36.20 $35.97 4,212
2022-01-10 $36.09 $36.09 $35.44 $35.80 $35.57 15,474
2022-01-07 $36.07 $36.56 $36.07 $36.40 $36.17 10,796
2022-01-06 $36.15 $36.15 $35.86 $35.90 $35.67 8,293
2022-01-05 $36.73 $36.73 $35.95 $35.96 $35.73 252,327
2022-01-04 $36.57 $36.57 $36.38 $36.51 $36.28 5,390
2022-01-03 $35.85 $36.53 $35.85 $36.33 $36.09 5,497
2021-12-31 $36.31 $36.31 $35.85 $35.85 $35.62 2,145
2021-12-30 $36.40 $36.47 $36.32 $36.32 $36.09 1,912
2021-12-29 $36.14 $36.20 $36.00 $36.05 $35.82 7,632
2021-12-28 $36.13 $36.59 $36.13 $36.29 $36.06 12,129
2021-12-27 $36.20 $36.24 $36.13 $36.20 $35.97 6,340
2021-12-23 $35.77 $36.10 $35.77 $36.09 $35.86 2,554
2021-12-22 $35.53 $35.71 $35.53 $35.71 $35.48 2,968
2021-12-21 $35.39 $35.63 $35.34 $35.56 $35.33 4,569
2021-12-20 $34.84 $34.95 $34.46 $34.92 $34.70 4,580
2021-12-17 $34.98 $35.40 $34.80 $35.23 $34.89 11,813
2021-12-16 $34.85 $35.26 $34.85 $35.10 $34.76 2,539
2021-12-15 $34.41 $34.82 $34.23 $34.82 $34.48 9,870
2021-12-14 $34.82 $34.82 $34.57 $34.63 $34.29 4,259
2021-12-13 $34.91 $34.91 $34.50 $34.75 $34.41 8,436
2021-12-10 $35.05 $35.06 $34.90 $35.06 $34.72 8,630
2021-12-09 $35.39 $35.39 $34.96 $35.06 $34.72 11,450
2021-12-08 $35.40 $35.59 $35.40 $35.40 $35.06 2,566
2021-12-07 $35.31 $35.41 $35.17 $35.17 $34.83 2,232
2021-12-06 $35.08 $35.09 $35.05 $35.05 $34.71 897
2021-12-03 $34.37 $34.60 $34.21 $34.57 $34.23 19,365
2021-12-02 $34.31 $34.46 $34.23 $34.40 $34.07 3,578
2021-12-01 $35.05 $35.17 $33.66 $33.66 $33.33 33,701
2021-11-30 $35.31 $35.31 $34.42 $34.52 $34.18 238,123
2021-11-29 $35.77 $35.77 $35.36 $35.63 $35.28 9,059
2021-11-26 $35.39 $35.65 $35.39 $35.59 $35.24 2,973
2021-11-24 $36.00 $36.19 $35.93 $36.19 $35.83 7,743
2021-11-23 $36.27 $36.40 $36.21 $36.24 $35.88 2,675
2021-11-22 $36.43 $36.50 $36.23 $36.28 $35.93 3,878
2021-11-19 $36.74 $36.76 $36.40 $36.46 $36.10 5,195
2021-11-18 $37.70 $37.70 $36.94 $37.00 $36.64 3,744
2021-11-17 $37.92 $37.92 $37.56 $37.64 $37.27 2,933
2021-11-16 $38.12 $38.12 $37.80 $37.80 $37.44 6,240
2021-11-15 $38.09 $38.15 $38.01 $38.05 $37.68 6,791
2021-11-12 $38.14 $38.22 $38.02 $38.15 $37.78 3,494
2021-11-11 $38.02 $38.14 $38.01 $38.07 $37.70 5,299
2021-11-10 $38.11 $38.40 $38.01 $38.01 $37.64 4,321
2021-11-09 $38.23 $38.23 $38.06 $38.22 $37.85 914
2021-11-08 $38.74 $38.74 $38.19 $38.26 $37.89 3,323
2021-11-05 $38.37 $38.75 $38.37 $38.63 $38.26 13,209
2021-11-04 $38.18 $38.20 $37.74 $37.94 $37.57 3,845
2021-11-03 $37.64 $37.88 $37.64 $37.88 $37.51 1,686
2021-11-02 $37.99 $37.99 $37.75 $37.85 $37.48 8,774
2021-11-01 $37.40 $38.11 $37.40 $37.91 $37.54 3,744
2021-10-29 $37.47 $37.52 $37.33 $37.40 $37.04 7,228
2021-10-28 $37.53 $37.79 $37.51 $37.67 $37.31 3,416
2021-10-27 $37.86 $37.91 $37.51 $37.51 $37.15 3,154
2021-10-26 $38.69 $38.80 $38.25 $38.39 $38.02 3,273
2021-10-25 $38.49 $38.59 $38.47 $38.47 $38.10 1,400
2021-10-22 $38.69 $38.69 $38.36 $38.36 $37.99 26,868
2021-10-21 $38.88 $38.96 $38.63 $38.81 $38.43 12,367
2021-10-20 $38.72 $38.92 $38.72 $38.87 $38.49 2,288
2021-10-19 $38.48 $38.68 $38.48 $38.68 $38.30 2,470
2021-10-18 $38.14 $38.50 $38.14 $38.32 $37.94 62,266
2021-10-15 $38.70 $38.70 $38.27 $38.32 $37.95 4,330
2021-10-14 $38.30 $38.53 $38.30 $38.40 $38.03 2,512
2021-10-13 $37.91 $37.96 $37.81 $37.91 $37.54 2,345
2021-10-12 $37.97 $37.97 $37.86 $37.93 $37.56 12,689
2021-10-11 $38.59 $38.59 $38.19 $38.19 $37.81 2,745
2021-10-08 $38.98 $39.10 $38.75 $38.75 $38.38 1,745
2021-10-07 $39.15 $39.25 $39.05 $39.05 $38.67 4,353
2021-10-06 $38.76 $38.76 $38.25 $38.75 $38.37 3,692
2021-10-05 $38.55 $39.02 $38.55 $38.94 $38.56 1,959
2021-10-04 $38.52 $38.52 $38.26 $38.37 $37.99 609
2021-10-01 $38.26 $38.89 $38.04 $38.77 $38.39 7,132
2021-09-30 $38.00 $38.26 $38.00 $38.02 $37.65 1,203
2021-09-29 $38.30 $38.40 $38.19 $38.19 $37.82 3,608
2021-09-28 $38.39 $38.41 $38.07 $38.07 $37.70 2,859
2021-09-27 $38.62 $38.70 $38.62 $38.64 $38.26 2,285
2021-09-24 $38.40 $38.47 $38.38 $38.47 $38.09 758
2021-09-23 $37.98 $38.34 $37.98 $38.23 $37.86 10,912
2021-09-22 $37.58 $37.85 $37.58 $37.63 $37.26 3,552
2021-09-21 $37.58 $37.58 $37.21 $37.21 $36.85 2,150
2021-09-20 $37.78 $37.78 $37.11 $37.52 $37.16 9,566
2021-09-17 $38.39 $38.39 $38.27 $38.27 $37.80 870
2021-09-16 $38.23 $38.61 $38.23 $38.46 $37.99 1,165
2021-09-15 $38.10 $38.49 $37.98 $38.42 $37.95 6,987
2021-09-14 $38.74 $38.74 $38.02 $38.11 $37.64 1,113
2021-09-13 $38.53 $38.69 $38.53 $38.63 $38.16 2,875
2021-09-10 $38.70 $38.70 $38.38 $38.38 $37.91 2,240
2021-09-09 $38.86 $38.97 $38.66 $38.70 $38.23 2,508
2021-09-08 $39.31 $39.31 $38.97 $38.98 $38.50 5,339
2021-09-07 $39.19 $39.29 $39.19 $39.20 $38.72 1,576
2021-09-03 $39.41 $39.41 $39.21 $39.34 $38.85 5,368
2021-09-02 $39.48 $39.48 $39.43 $39.45 $38.97 2,460
2021-09-01 $39.39 $39.42 $39.36 $39.38 $38.90 820
2021-08-31 $38.87 $39.32 $38.87 $39.26 $38.78 6,469
2021-08-30 $38.90 $39.01 $38.53 $38.87 $38.39 3,437
2021-08-27 $38.43 $38.88 $38.43 $38.86 $38.39 35,921
2021-08-26 $38.70 $38.70 $38.37 $38.37 $37.90 5,619
2021-08-25 $38.65 $38.77 $38.64 $38.76 $38.29 2,280
2021-08-24 $38.94 $38.94 $38.76 $38.77 $38.30 3,827
2021-08-23 $38.38 $38.77 $38.38 $38.63 $38.16 65,771
2021-08-20 $38.20 $38.25 $38.20 $38.25 $37.78 1,710
2021-08-19 $37.87 $38.18 $37.87 $37.88 $37.42 1,663
2021-08-18 $38.55 $38.65 $38.14 $38.14 $37.68 3,055
2021-08-17 $38.30 $38.60 $38.16 $38.38 $37.91 6,505
2021-08-16 $38.43 $38.56 $38.38 $38.55 $38.08 4,737
2021-08-13 $38.74 $38.83 $38.57 $38.61 $38.14 5,663
2021-08-12 $38.75 $38.75 $38.43 $38.74 $38.26 754
2021-08-11 $38.59 $38.87 $38.59 $38.79 $38.32 1,813
2021-08-10 $38.53 $38.59 $38.34 $38.59 $38.12 4,498
2021-08-09 $38.41 $38.49 $38.41 $38.45 $37.98 3,400
2021-08-06 $38.59 $38.60 $38.56 $38.56 $38.09 1,460
2021-08-05 $38.46 $38.62 $38.46 $38.61 $38.14 1,997
2021-08-04 $38.01 $38.20 $37.89 $37.97 $37.50 3,395
2021-08-03 $37.75 $38.11 $37.71 $38.11 $37.64 2,634
2021-08-02 $38.77 $38.77 $38.52 $38.60 $38.13 4,330
2021-07-30 $38.80 $38.81 $38.59 $38.64 $38.17 3,863
2021-07-29 $38.83 $38.92 $38.65 $38.65 $38.18 147,562
2021-07-28 $38.79 $38.87 $38.63 $38.82 $38.35 2,702
2021-07-27 $38.93 $38.93 $38.53 $38.70 $38.23 976
2021-07-26 $38.79 $39.27 $38.79 $39.11 $38.63 3,377
2021-07-23 $38.69 $38.88 $38.61 $38.88 $38.40 2,644
2021-07-22 $38.28 $38.38 $38.09 $38.37 $37.90 2,229
2021-07-21 $38.36 $38.62 $38.36 $38.47 $38.00 2,005
2021-07-20 $37.67 $37.96 $37.57 $37.92 $37.46 7,117
2021-07-19 $37.69 $37.71 $37.45 $37.68 $37.22 7,411
2021-07-16 $38.65 $38.65 $38.16 $38.16 $37.69 2,320
2021-07-15 $38.88 $38.90 $38.48 $38.57 $38.10 6,357
2021-07-14 $39.20 $39.20 $38.87 $38.87 $38.40 1,501
2021-07-13 $39.28 $39.39 $38.92 $38.92 $38.44 68,373
2021-07-12 $39.14 $39.34 $38.85 $39.34 $38.86 3,688
2021-07-09 $38.84 $39.08 $38.82 $39.08 $38.60 2,091
2021-07-08 $38.62 $38.76 $38.49 $38.49 $38.02 2,782
2021-07-07 $39.36 $39.36 $39.02 $39.05 $38.57 6,538
2021-07-06 $39.74 $39.74 $38.85 $39.27 $38.79 7,414
2021-07-02 $39.76 $39.76 $39.41 $39.60 $39.12 3,992
2021-07-01 $39.60 $39.67 $39.49 $39.58 $39.10 5,433
2021-06-30 $39.13 $39.30 $39.04 $39.30 $38.82 3,737
2021-06-29 $39.40 $39.40 $39.21 $39.21 $38.73 3,027
2021-06-28 $39.48 $39.48 $39.17 $39.36 $38.88 4,468
2021-06-25 $39.21 $39.41 $39.19 $39.32 $38.84 3,150
2021-06-24 $38.83 $39.17 $38.83 $39.17 $38.69 2,062
2021-06-23 $38.78 $38.82 $38.62 $38.62 $38.15 9,394
2021-06-22 $38.45 $38.71 $38.40 $38.61 $38.14 3,496
2021-06-21 $38.21 $38.52 $38.07 $38.50 $38.03 6,002
2021-06-18 $38.43 $38.43 $38.01 $38.13 $37.58 6,902
2021-06-17 $38.56 $38.82 $38.44 $38.47 $37.92 7,600
2021-06-16 $38.92 $38.94 $38.55 $38.77 $38.21 4,337
2021-06-15 $39.32 $39.32 $38.89 $38.93 $38.37 226,277
2021-06-14 $39.30 $39.30 $39.14 $39.27 $38.70 3,332
2021-06-11 $39.30 $39.30 $39.18 $39.26 $38.69 2,520
2021-06-10 $39.23 $39.26 $39.08 $39.16 $38.60 12,967
2021-06-09 $39.21 $39.30 $39.10 $39.10 $38.54 3,070
2021-06-08 $39.39 $39.39 $38.90 $39.13 $38.57 11,500
2021-06-07 $39.41 $39.41 $39.07 $39.18 $38.62 13,877
2021-06-04 $38.99 $39.28 $38.99 $39.26 $38.69 2,184
2021-06-03 $38.73 $38.85 $38.50 $38.85 $38.29 4,333
2021-06-02 $39.23 $39.23 $38.84 $39.03 $38.47 3,767
2021-06-01 $39.10 $39.28 $38.98 $39.02 $38.46 4,072
2021-05-28 $39.47 $39.47 $39.09 $39.09 $38.52 1,725
2021-05-27 $39.19 $39.30 $39.10 $39.30 $38.73 9,600
2021-05-26 $38.96 $39.16 $38.93 $38.98 $38.42 13,607
2021-05-25 $39.07 $39.07 $38.63 $38.66 $38.10 18,553
2021-05-24 $38.96 $39.08 $38.94 $39.04 $38.48 5,671
2021-05-21 $38.87 $38.88 $38.58 $38.60 $38.04 7,907
2021-05-20 $38.15 $38.72 $38.15 $38.68 $38.12 12,394
2021-05-19 $37.46 $38.07 $37.45 $37.93 $37.38 16,922
2021-05-18 $38.12 $38.44 $38.12 $38.13 $37.58 11,727
2021-05-17 $38.71 $38.73 $38.26 $38.28 $37.73 9,156
2021-05-14 $38.21 $38.76 $38.21 $38.59 $38.03 7,555
2021-05-13 $37.92 $38.42 $37.85 $38.17 $37.62 9,455
2021-05-12 $38.24 $38.32 $37.83 $37.83 $37.29 3,735
2021-05-11 $38.18 $38.78 $38.18 $38.68 $38.12 10,087
2021-05-10 $39.16 $39.36 $38.84 $38.84 $38.28 7,911
2021-05-07 $38.73 $39.12 $38.67 $38.96 $38.40 7,043
2021-05-06 $38.15 $38.56 $38.10 $38.56 $38.00 3,220
2021-05-05 $38.33 $38.33 $38.06 $38.07 $37.52 6,400
2021-05-04 $38.00 $38.15 $37.63 $38.10 $37.55 5,908
2021-05-03 $38.73 $38.73 $38.31 $38.31 $37.76 8,634
2021-04-30 $38.92 $38.92 $38.41 $38.41 $37.86 1,844
2021-04-29 $38.82 $38.95 $38.59 $38.94 $38.38 6,523
2021-04-28 $38.30 $38.40 $38.18 $38.18 $37.63 1,799
2021-04-27 $38.30 $38.34 $38.16 $38.19 $37.64 9,271
2021-04-26 $38.40 $38.40 $38.21 $38.28 $37.73 10,188
2021-04-23 $38.34 $38.39 $38.19 $38.34 $37.79 2,181
2021-04-22 $38.30 $38.40 $37.92 $38.04 $37.49 2,564
2021-04-21 $37.29 $38.14 $37.29 $38.14 $37.59 4,569
2021-04-20 $37.88 $37.88 $37.51 $37.68 $37.14 8,870
2021-04-19 $38.25 $38.25 $37.80 $37.96 $37.41 6,124
2021-04-16 $38.41 $38.41 $38.06 $38.27 $37.72 9,647
2021-04-15 $38.34 $38.34 $38.15 $38.17 $37.62 2,128
2021-04-14 $38.25 $38.25 $37.90 $37.94 $37.39 5,268
2021-04-13 $37.72 $38.28 $37.72 $38.08 $37.53 25,620
2021-04-12 $38.26 $38.26 $38.07 $38.25 $37.70 3,359
2021-04-09 $38.16 $38.22 $37.96 $38.22 $37.67 6,818
2021-04-08 $38.44 $38.44 $38.20 $38.27 $37.72 5,152
2021-04-07 $38.48 $38.50 $38.26 $38.45 $37.90 4,208
2021-04-06 $38.15 $38.49 $38.15 $38.41 $37.86 6,292
2021-04-05 $38.04 $38.17 $37.76 $38.09 $37.54 6,287
2021-04-01 $37.33 $37.62 $37.33 $37.62 $37.08 15,283
2021-03-31 $37.37 $37.38 $37.19 $37.19 $36.66 1,460
2021-03-30 $36.68 $37.24 $36.68 $37.19 $36.65 5,235
2021-03-29 $36.68 $37.18 $36.68 $37.00 $36.47 12,165
2021-03-26 $37.64 $37.64 $36.18 $36.88 $36.35 11,007
2021-03-25 $37.41 $37.88 $37.41 $37.80 $37.26 16,184
2021-03-24 $39.30 $39.30 $37.85 $37.86 $37.31 26,174
2021-03-23 $39.73 $39.73 $39.00 $39.06 $38.49 133,646
2021-03-22 $39.88 $39.88 $39.50 $39.73 $39.15 6,536
2021-03-19 $39.68 $39.79 $39.33 $39.59 $38.92 36,208
2021-03-18 $39.36 $39.89 $39.36 $39.46 $38.80 14,603
2021-03-17 $39.86 $39.86 $38.83 $39.58 $38.92 12,653
2021-03-16 $39.90 $40.00 $39.60 $39.83 $39.16 45,195
2021-03-15 $39.69 $39.69 $39.32 $39.55 $38.89 12,742
2021-03-12 $38.75 $39.30 $38.51 $39.30 $38.64 14,250
2021-03-11 $38.67 $38.76 $38.21 $38.55 $37.90 11,285
2021-03-10 $38.24 $38.24 $37.90 $38.09 $37.46 6,757
2021-03-09 $38.60 $38.60 $37.50 $37.62 $36.99 6,519
2021-03-08 $37.50 $37.97 $37.42 $37.87 $37.24 8,637
2021-03-05 $36.97 $37.41 $36.56 $37.37 $36.74 3,876
2021-03-04 $36.84 $37.02 $36.00 $36.55 $35.94 34,059
2021-03-03 $36.96 $37.36 $36.82 $36.84 $36.22 15,789
2021-03-02 $36.69 $37.06 $36.69 $36.79 $36.17 4,331
2021-03-01 $36.22 $36.87 $36.10 $36.72 $36.10 11,821
2021-02-26 $35.37 $35.97 $35.31 $35.68 $35.08 5,185
2021-02-25 $36.11 $36.19 $35.33 $35.33 $34.74 4,760
2021-02-24 $35.90 $36.09 $35.68 $36.05 $35.44 2,582
2021-02-23 $35.92 $35.99 $35.11 $35.99 $35.38 11,856
2021-02-22 $35.66 $36.32 $35.66 $35.92 $35.32 3,464
2021-02-19 $35.70 $35.70 $35.58 $35.58 $34.99 1,767
2021-02-18 $35.42 $35.63 $35.42 $35.56 $34.97 8,949
2021-02-17 $35.27 $35.62 $35.21 $35.58 $34.98 3,800
2021-02-16 $35.52 $35.52 $35.29 $35.35 $34.76 3,772
2021-02-12 $35.18 $35.32 $35.15 $35.32 $34.72 3,645
2021-02-11 $34.65 $34.90 $34.65 $34.90 $34.31 10,255
2021-02-10 $34.60 $34.97 $34.46 $34.82 $34.24 11,595
2021-02-09 $34.61 $34.61 $34.52 $34.52 $33.94 1,501
2021-02-08 $34.35 $34.43 $34.14 $34.43 $33.85 8,051
2021-02-05 $33.77 $34.14 $33.77 $34.00 $33.43 4,562
2021-02-04 $33.00 $33.42 $33.00 $33.41 $32.85 20,427
2021-02-03 $33.26 $33.28 $33.00 $33.13 $32.57 1,793
2021-02-02 $32.90 $33.10 $32.90 $32.98 $32.43 2,450
2021-02-01 $32.40 $32.74 $32.23 $32.74 $32.19 2,499
2021-01-29 $32.65 $32.95 $32.30 $32.35 $31.81 8,231
2021-01-28 $33.19 $33.47 $32.84 $32.84 $32.29 2,822
2021-01-27 $33.61 $33.66 $33.14 $33.25 $32.69 10,737
2021-01-26 $33.02 $33.75 $33.01 $33.75 $33.18 7,427
2021-01-25 $32.92 $32.94 $32.45 $32.71 $32.16 7,517
2021-01-22 $32.36 $32.59 $32.33 $32.47 $31.92 3,264
2021-01-21 $33.29 $33.29 $32.58 $32.60 $32.05 6,780
2021-01-20 $32.33 $32.62 $32.33 $32.54 $32.00 201,128
2021-01-19 $32.06 $32.06 $31.61 $31.98 $31.44 4,967
2021-01-15 $31.91 $31.91 $31.65 $31.79 $31.26 3,409
2021-01-14 $31.85 $32.09 $31.85 $31.85 $31.32 2,575
2021-01-13 $31.67 $31.67 $31.62 $31.62 $31.09 400
2021-01-12 $31.80 $31.80 $31.43 $31.53 $31.00 1,980
2021-01-11 $31.95 $31.95 $31.73 $31.82 $31.29 1,358
2021-01-08 $31.87 $32.03 $31.77 $32.03 $31.50 38,908
2021-01-07 $32.00 $32.07 $32.00 $32.01 $31.48 2,000
2021-01-06 $31.54 $32.07 $31.43 $31.98 $31.44 9,705
2021-01-05 $31.14 $31.38 $31.14 $31.34 $30.82 2,466
2021-01-04 $31.83 $31.83 $30.94 $31.22 $30.70 3,305
2020-12-31 $31.53 $31.63 $31.50 $31.63 $31.10 3,448
2020-12-30 $31.46 $31.64 $31.41 $31.41 $30.88 6,637
2020-12-29 $31.42 $31.56 $31.42 $31.46 $30.93 1,243
2020-12-28 $31.46 $31.50 $31.46 $31.46 $30.93 1,774
2020-12-24 $31.03 $31.10 $31.02 $31.02 $30.50 426
2020-12-23 $30.80 $31.06 $30.80 $31.01 $30.49 2,263
2020-12-22 $31.04 $31.04 $30.57 $30.61 $30.10 4,541
2020-12-21 $31.16 $31.16 $30.84 $30.84 $30.32 1,117
2020-12-18 $31.26 $31.31 $31.12 $31.31 $30.69 10,657
2020-12-17 $31.36 $31.38 $31.36 $31.38 $30.77 3,502
2020-12-16 $31.55 $31.55 $31.40 $31.40 $30.78 497
2020-12-15 $31.24 $31.57 $31.24 $31.53 $30.91 1,262
2020-12-14 $31.38 $31.38 $31.25 $31.25 $30.64 524
2020-12-11 $31.34 $31.34 $31.30 $31.30 $30.68 1,094
2020-12-10 $30.97 $31.10 $30.94 $31.10 $30.49 844
2020-12-09 $31.10 $31.20 $30.93 $31.00 $30.39 1,672
2020-12-08 $31.10 $31.14 $31.09 $31.09 $30.48 649
2020-12-07 $32.38 $32.38 $31.12 $31.17 $30.56 1,668
2020-12-04 $31.05 $31.06 $31.05 $31.06 $30.45 356
2020-12-03 $31.15 $31.15 $30.96 $30.96 $30.35 3,907
2020-12-02 $30.67 $30.96 $30.67 $30.96 $30.35 2,594
2020-12-01 $30.61 $30.73 $30.61 $30.68 $30.07 1,023
2020-11-30 $30.04 $30.19 $30.04 $30.12 $29.53 2,166
2020-11-27 $30.17 $30.23 $30.17 $30.21 $29.62 588
2020-11-25 $30.04 $30.20 $30.04 $30.20 $29.60 456
2020-11-24 $29.98 $30.22 $29.98 $30.22 $29.62 6,470
2020-11-23 $29.31 $29.71 $29.31 $29.59 $29.01 2,891
2020-11-20 $29.22 $29.38 $29.22 $29.28 $28.70 917
2020-11-19 $28.80 $29.11 $28.80 $29.11 $28.53 533
2020-11-18 $29.11 $29.29 $28.96 $28.96 $28.39 3,479
2020-11-17 $29.12 $29.26 $29.12 $29.26 $28.68 794
2020-11-16 $29.18 $29.18 $29.02 $29.05 $28.48 2,495
2020-11-13 $28.57 $28.66 $28.57 $28.64 $28.07 331
2020-11-12 $28.43 $28.43 $27.96 $27.96 $27.40 561
2020-11-11 $28.44 $28.44 $28.23 $28.33 $27.77 1,750
2020-11-10 $27.83 $28.12 $27.83 $28.12 $27.57 4,431
2020-11-09 $28.36 $28.37 $27.83 $27.83 $27.28 1,785
2020-11-06 $27.21 $27.40 $27.20 $27.33 $26.79 4,362
2020-11-05 $27.50 $27.53 $27.43 $27.43 $26.89 3,772
2020-11-04 $26.74 $26.74 $26.74 $26.74 $26.21 189
2020-11-03 $26.35 $26.45 $26.29 $26.45 $25.92 1,497
2020-11-02 $25.91 $25.91 $25.91 $25.91 $25.40 155
2020-10-30 $25.50 $25.62 $25.50 $25.62 $25.12 2,248
2020-10-29 $26.14 $26.21 $26.14 $26.21 $25.69 242
2020-10-28 $26.08 $26.08 $25.76 $25.76 $25.25 1,114
2020-10-27 $26.65 $26.65 $26.65 $26.65 $26.12 192
2020-10-26 $27.22 $27.22 $26.70 $26.73 $26.20 1,990
2020-10-23 $27.23 $27.30 $27.04 $27.30 $26.76 2,613
2020-10-22 $27.19 $27.19 $27.01 $27.19 $26.65 1,526
2020-10-21 $26.93 $27.03 $26.93 $27.03 $26.50 424
2020-10-20 $26.80 $26.80 $26.72 $26.72 $26.19 532
2020-10-19 $27.11 $27.26 $26.58 $26.58 $26.06 2,147
2020-10-16 $27.16 $27.16 $27.16 $27.16 $26.62 281
2020-10-15 $26.88 $27.15 $26.88 $27.15 $26.62 360
2020-10-14 $27.60 $27.60 $27.27 $27.27 $26.74 1,752
2020-10-13 $27.97 $27.97 $27.54 $27.60 $27.06 2,171
2020-10-12 $27.45 $27.80 $27.45 $27.69 $27.14 4,314
2020-10-09 $27.46 $27.46 $27.33 $27.33 $26.79 2,033
2020-10-08 $27.22 $27.33 $27.13 $27.33 $26.80 1,897
2020-10-07 $27.11 $27.11 $27.09 $27.09 $26.56 1,026
2020-10-06 $27.26 $27.26 $26.76 $26.76 $26.23 477
2020-10-05 $27.09 $27.26 $26.34 $27.26 $26.72 3,299
2020-10-02 $26.90 $26.90 $26.84 $26.86 $26.33 2,635
2020-10-01 $27.06 $27.11 $26.96 $27.11 $26.58 3,626
2020-09-30 $27.02 $27.12 $26.83 $26.92 $26.39 4,826
2020-09-29 $27.25 $27.25 $26.86 $26.87 $26.34 3,021
2020-09-28 $27.25 $27.25 $26.93 $27.08 $26.54 9,965
2020-09-25 $26.43 $26.75 $26.14 $26.68 $26.16 8,976
2020-09-24 $26.32 $26.52 $26.27 $26.33 $25.81 4,604
2020-09-23 $27.18 $27.18 $26.32 $26.33 $25.81 2,895
2020-09-22 $26.89 $27.00 $26.71 $27.00 $26.46 16,850
2020-09-21 $28.32 $28.32 $26.37 $26.62 $26.10 32,361
2020-09-18 $27.31 $27.46 $27.19 $27.31 $26.68 1,567
2020-09-17 $27.41 $27.48 $27.38 $27.48 $26.84 979
2020-09-16 $28.08 $28.15 $27.89 $27.89 $27.24 1,170
2020-09-15 $27.87 $27.87 $27.81 $27.83 $27.18 586
2020-09-14 $27.65 $27.65 $27.48 $27.51 $26.87 590
2020-09-11 $27.26 $27.32 $26.96 $27.13 $26.50 1,631
2020-09-10 $27.69 $27.69 $27.17 $27.17 $26.54 257
2020-09-09 $27.40 $27.64 $27.40 $27.54 $26.90 3,310
2020-09-08 $27.34 $27.46 $27.18 $27.18 $26.55 1,074
2020-09-04 $27.41 $27.68 $27.39 $27.68 $27.03 863
2020-09-03 $28.32 $28.32 $27.68 $27.85 $27.21 2,305
2020-09-02 $28.29 $28.59 $28.29 $28.56 $27.89 1,293
2020-09-01 $28.17 $28.17 $28.00 $28.14 $27.48 1,392
2020-08-31 $28.12 $28.12 $28.09 $28.09 $27.44 408
2020-08-28 $28.24 $28.26 $28.24 $28.26 $27.60 830
2020-08-27 $28.37 $28.37 $28.20 $28.21 $27.55 1,549
2020-08-26 $27.83 $28.14 $27.83 $28.14 $27.48 7,179
2020-08-25 $27.93 $27.93 $27.54 $27.72 $27.07 1,851
2020-08-24 $27.22 $27.71 $27.22 $27.71 $27.07 333
2020-08-21 $27.28 $27.28 $27.21 $27.21 $26.58 1,467
2020-08-20 $27.36 $27.40 $27.36 $27.40 $26.76 229
2020-08-19 $27.50 $27.52 $27.35 $27.35 $26.72 7,752
2020-08-18 $27.38 $27.40 $27.35 $27.35 $26.71 924
2020-08-17 $27.11 $27.28 $27.11 $27.28 $26.65 1,202
2020-08-14 $27.43 $27.46 $27.37 $27.37 $26.74 1,665
2020-08-13 $27.24 $27.30 $27.17 $27.26 $26.63 1,145
2020-08-12 $27.13 $27.22 $27.08 $27.08 $26.45 1,294
2020-08-11 $27.30 $27.44 $27.00 $27.00 $26.37 12,340
2020-08-10 $26.91 $27.16 $26.91 $27.16 $26.53 3,382
2020-08-07 $26.89 $27.10 $26.89 $26.89 $26.26 7,762
2020-08-06 $26.85 $27.02 $26.85 $27.02 $26.39 832
2020-08-05 $26.60 $26.60 $26.60 $26.60 $25.98 360
2020-08-04 $26.50 $26.76 $26.50 $26.68 $26.06 5,740
2020-08-03 $26.12 $26.27 $26.12 $26.27 $25.66 469
2020-07-31 $25.77 $26.04 $25.77 $26.04 $25.43 566
2020-07-30 $25.73 $25.97 $25.73 $25.95 $25.35 1,500
2020-07-29 $25.71 $25.95 $25.71 $25.93 $25.33 1,796
2020-07-28 $25.71 $25.75 $25.71 $25.75 $25.15 650
2020-07-27 $25.96 $25.96 $25.96 $25.96 $25.36 315
2020-07-24 $25.96 $25.96 $25.96 $25.96 $25.35 196
2020-07-23 $26.09 $26.09 $25.90 $25.90 $25.30 505
2020-07-22 $25.98 $26.02 $25.90 $26.02 $25.41 408
2020-07-21 $26.01 $26.10 $25.88 $25.91 $25.31 1,688
2020-07-20 $25.71 $25.88 $25.71 $25.88 $25.28 673
2020-07-17 $25.88 $25.93 $25.88 $25.93 $25.33 2,129
2020-07-16 $25.74 $26.06 $25.74 $26.06 $25.45 2,584
2020-07-15 $25.50 $25.99 $25.50 $25.99 $25.39 1,900
2020-07-14 $25.19 $25.57 $25.19 $25.57 $24.97 2,021
2020-07-13 $25.50 $25.80 $25.17 $25.17 $24.58 1,798
2020-07-10 $25.52 $25.58 $25.51 $25.58 $24.98 2,904
2020-07-09 $25.05 $25.08 $24.68 $24.95 $24.37 4,561
2020-07-08 $25.00 $25.18 $25.00 $25.18 $24.59 2,061
2020-07-07 $25.10 $25.10 $25.10 $25.10 $24.52 200
2020-07-06 $25.22 $25.32 $25.12 $25.31 $24.72 921
2020-07-02 $25.12 $25.12 $24.85 $24.85 $24.27 1,150
2020-07-01 $24.89 $25.08 $24.89 $25.06 $24.48 3,147
2020-06-30 $24.51 $24.67 $24.51 $24.67 $24.10 1,370
2020-06-29 $24.41 $24.41 $24.41 $24.41 $23.84 264
2020-06-26 $24.29 $24.30 $23.95 $23.95 $23.39 10,887
2020-06-25 $24.41 $24.90 $23.16 $24.70 $24.13 294,088
2020-06-24 $24.44 $24.64 $24.44 $24.64 $24.07 3,051
2020-06-23 $25.29 $25.40 $25.25 $25.25 $24.66 5,837
2020-06-22 $25.07 $25.07 $25.07 $25.07 $24.49 260
2020-06-19 $25.34 $25.34 $25.25 $25.25 $24.59 237
2020-06-18 $25.48 $25.53 $25.48 $25.53 $24.87 676
2020-06-17 $25.40 $25.48 $25.28 $25.28 $24.62 3,932
2020-06-16 $25.57 $25.63 $25.05 $25.30 $24.64 4,416
2020-06-15 $24.41 $25.23 $24.40 $25.23 $24.57 2,482
2020-06-12 $26.17 $26.17 $24.27 $24.75 $24.11 4,588
2020-06-11 $24.55 $24.59 $24.44 $24.49 $23.85 2,936
2020-06-10 $25.66 $25.89 $25.66 $25.85 $25.18 4,997
2020-06-09 $27.45 $27.45 $26.29 $26.29 $25.61 7,281
2020-06-08 $26.37 $27.05 $26.37 $27.05 $26.35 2,467
2020-06-05 $26.05 $26.38 $26.05 $26.12 $25.44 9,826
2020-06-04 $25.38 $25.51 $25.28 $25.44 $24.78 1,690
2020-06-03 $25.50 $25.57 $25.45 $25.45 $24.79 2,355
2020-06-02 $24.76 $24.86 $24.59 $24.85 $24.20 7,673
2020-06-01 $24.83 $24.95 $24.79 $24.85 $24.20 24,035
2020-05-29 $24.33 $24.61 $24.26 $24.61 $23.97 537
2020-05-28 $24.64 $24.75 $24.49 $24.49 $23.85 2,293
2020-05-27 $24.69 $24.85 $24.69 $24.85 $24.20 1,263
2020-05-26 $24.49 $24.54 $24.37 $24.37 $23.74 819
2020-05-22 $23.73 $23.97 $23.73 $23.97 $23.35 817
2020-05-21 $23.92 $23.97 $23.81 $23.81 $23.19 1,690
2020-05-20 $24.04 $24.23 $24.04 $24.12 $23.49 4,279
2020-05-19 $23.51 $23.82 $23.51 $23.58 $22.97 2,069
2020-05-18 $22.96 $23.66 $22.96 $23.66 $23.05 3,894
2020-05-15 $22.05 $22.63 $22.05 $22.63 $22.04 7,756
2020-05-14 $21.93 $22.39 $21.83 $22.39 $21.81 2,458
2020-05-13 $21.86 $22.02 $21.86 $22.00 $21.43 1,911
2020-05-12 $23.01 $23.09 $22.61 $22.61 $22.02 6,777
2020-05-11 $23.02 $23.21 $22.89 $23.08 $22.48 1,652
2020-05-08 $22.88 $23.24 $22.88 $23.24 $22.64 1,110
2020-05-07 $22.30 $22.61 $22.30 $22.37 $21.79 1,885
2020-05-06 $22.16 $22.17 $22.06 $22.06 $21.49 2,665
2020-05-05 $22.30 $22.51 $22.19 $22.19 $21.61 1,615
2020-05-04 $22.12 $22.23 $22.12 $22.23 $21.65 995
2020-05-01 $22.39 $22.42 $22.18 $22.22 $21.64 803
2020-04-30 $22.95 $22.97 $22.63 $22.80 $22.21 7,340
2020-04-29 $23.24 $23.59 $23.24 $23.54 $22.93 3,412
2020-04-28 $22.71 $22.71 $22.50 $22.50 $21.92 902
2020-04-27 $22.15 $22.51 $22.08 $22.51 $21.93 4,408
2020-04-24 $21.59 $21.87 $21.59 $21.87 $21.30 1,544
2020-04-23 $21.65 $21.87 $21.59 $21.60 $21.04 63,467
2020-04-22 $21.38 $21.55 $21.30 $21.46 $20.90 18,625
2020-04-21 $21.35 $21.40 $21.10 $21.24 $20.69 4,172
2020-04-20 $21.90 $22.07 $21.73 $21.80 $21.23 23,746
2020-04-17 $21.78 $21.98 $21.60 $21.98 $21.41 8,373
2020-04-16 $21.78 $21.78 $21.36 $21.64 $21.08 2,744
2020-04-15 $21.35 $21.64 $21.35 $21.53 $20.97 7,319
2020-04-14 $21.60 $21.92 $21.60 $21.92 $21.35 6,924
2020-04-13 $21.45 $21.45 $20.81 $21.43 $20.87 3,868
2020-04-09 $21.35 $21.55 $21.22 $21.31 $20.76 8,451
2020-04-08 $20.89 $21.11 $20.89 $21.08 $20.53 7,554
2020-04-07 $21.03 $21.10 $20.70 $20.70 $20.16 3,588
2020-04-06 $20.05 $20.52 $20.04 $20.52 $19.99 8,612
2020-04-03 $19.30 $19.33 $18.99 $19.32 $18.82 20,685
2020-04-02 $19.61 $19.75 $19.29 $19.55 $19.04 30,838
2020-04-01 $19.75 $19.83 $19.36 $19.45 $18.94 3,456
2020-03-31 $20.48 $20.68 $20.15 $20.20 $19.68 45,996
2020-03-30 $19.97 $20.47 $19.89 $20.42 $19.89 27,953
2020-03-27 $19.74 $20.19 $19.74 $19.84 $19.32 12,218
2020-03-26 $19.96 $20.61 $19.89 $20.61 $20.07 4,533
2020-03-25 $19.30 $20.25 $19.27 $19.41 $18.91 5,991
2020-03-24 $19.56 $19.74 $19.20 $19.74 $19.23 4,784
2020-03-23 $18.55 $18.55 $18.10 $18.53 $18.05 4,079
2020-03-20 $19.91 $19.91 $18.28 $18.30 $17.75 3,907
2020-03-19 $19.45 $19.79 $19.29 $19.29 $18.72 7,712
2020-03-18 $19.07 $19.07 $18.11 $18.86 $18.30 69,797
2020-03-17 $19.23 $20.24 $19.23 $20.12 $19.52 43,147
2020-03-16 $19.80 $20.11 $19.05 $19.05 $18.48 11,149
2020-03-13 $20.28 $21.09 $19.74 $21.09 $20.46 234,320
2020-03-12 $20.19 $20.45 $19.79 $19.83 $19.24 4,024
2020-03-11 $22.41 $22.41 $21.71 $21.92 $21.27 91,108
2020-03-10 $22.33 $22.85 $22.11 $22.85 $22.17 77,200
2020-03-09 $22.48 $22.58 $21.84 $21.92 $21.27 7,674
2020-03-06 $23.41 $23.71 $22.97 $23.55 $22.85 12,648
2020-03-05 $24.26 $24.36 $23.98 $23.98 $23.27 20,944
2020-03-04 $24.43 $24.90 $24.43 $24.90 $24.16 4,186
2020-03-03 $24.68 $24.98 $24.04 $24.16 $23.44 2,001
2020-03-02 $24.06 $24.70 $23.85 $24.70 $23.96 7,042
2020-02-28 $23.52 $23.98 $23.52 $23.86 $23.15 3,028
2020-02-27 $24.15 $24.51 $24.14 $24.14 $23.42 3,622
2020-02-26 $25.50 $25.53 $24.94 $25.04 $24.29 6,936
2020-02-25 $25.93 $25.93 $25.14 $25.21 $24.46 3,371
2020-02-24 $26.00 $26.16 $26.00 $26.06 $25.28 2,239
2020-02-21 $27.24 $27.24 $26.83 $26.97 $26.17 2,415
2020-02-20 $27.32 $27.32 $27.06 $27.27 $26.46 1,365
2020-02-19 $27.44 $27.62 $27.44 $27.53 $26.71 5,641
2020-02-18 $27.28 $27.45 $27.24 $27.45 $26.63 4,121
2020-02-14 $27.38 $27.38 $27.16 $27.27 $26.46 3,698
2020-02-13 $27.13 $27.28 $27.13 $27.17 $26.36 2,928
2020-02-12 $27.19 $27.34 $27.19 $27.34 $26.53 677
2020-02-11 $26.92 $26.94 $26.82 $26.93 $26.13 1,956
2020-02-10 $26.56 $26.61 $26.56 $26.61 $25.82 1,905
2020-02-07 $26.52 $26.56 $26.52 $26.56 $25.77 781
2020-02-06 $26.84 $26.84 $26.77 $26.80 $26.00 1,964
2020-02-05 $26.46 $26.49 $26.46 $26.46 $25.67 733
2020-02-04 $26.05 $26.34 $26.05 $26.34 $25.56 619
2020-02-03 $26.10 $26.10 $25.92 $25.92 $25.15 608
2020-01-31 $25.83 $25.83 $25.82 $25.82 $25.05 574
2020-01-30 $25.84 $26.16 $25.80 $26.16 $25.38 1,633
2020-01-29 $26.28 $26.28 $26.13 $26.13 $25.35 2,099
2020-01-28 $26.39 $26.47 $26.35 $26.47 $25.68 662
2020-01-27 $26.07 $26.19 $26.07 $26.19 $25.41 592
2020-01-24 $26.81 $26.81 $26.40 $26.52 $25.73 12,006
2020-01-23 $26.85 $26.90 $26.82 $26.88 $26.08 80,208
2020-01-22 $27.24 $27.25 $27.09 $27.09 $26.28 12,731
2020-01-21 $27.09 $27.15 $27.09 $27.15 $26.34 1,211
2020-01-17 $27.08 $27.19 $27.08 $27.19 $26.38 1,104
2020-01-16 $26.87 $26.99 $26.84 $26.99 $26.19 1,380
2020-01-15 $26.78 $26.79 $26.69 $26.74 $25.94 11,932
2020-01-14 $26.55 $26.66 $26.53 $26.62 $25.83 23,887
2020-01-13 $26.32 $26.59 $26.32 $26.56 $25.77 3,912
2020-01-10 $26.45 $26.50 $26.34 $26.34 $25.56 65,588
2020-01-09 $26.74 $26.74 $26.48 $26.56 $25.77 7,310
2020-01-08 $26.42 $26.62 $26.42 $26.53 $25.74 2,681
2020-01-07 $26.36 $26.38 $26.32 $26.34 $25.56 8,594
2020-01-06 $26.21 $26.29 $26.15 $26.28 $25.50 108,324
2020-01-03 $26.10 $26.15 $26.10 $26.13 $25.35 10,002
2020-01-02 $26.31 $26.31 $26.15 $26.26 $25.48 269,001
2019-12-31 $26.11 $26.24 $26.09 $26.24 $25.46 7,436
2019-12-30 $26.23 $26.23 $26.13 $26.13 $25.35 2,720
2019-12-27 $26.43 $26.43 $26.36 $26.36 $25.57 3,581
2019-12-26 $26.32 $26.37 $26.31 $26.37 $25.58 13,433
2019-12-24 $26.37 $26.37 $26.20 $26.22 $25.44 2,883
2019-12-23 $26.47 $26.47 $26.20 $26.20 $25.42 2,322
2019-12-20 $26.40 $26.55 $26.40 $26.48 $25.66 5,220
2019-12-19 $26.21 $26.30 $26.21 $26.30 $25.49 1,598
2019-12-18 $26.15 $26.15 $26.09 $26.12 $25.31 11,300
2019-12-17 $25.95 $26.01 $25.91 $25.95 $25.15 44,988
2019-12-16 $26.01 $26.06 $25.99 $25.99 $25.19 4,824
2019-12-13 $25.91 $25.93 $25.73 $25.82 $25.02 6,770
2019-12-12 $25.75 $25.89 $25.65 $25.89 $25.09 6,213
2019-12-11 $25.66 $25.67 $25.57 $25.66 $24.87 5,444
2019-12-10 $25.47 $25.63 $25.47 $25.52 $24.73 4,930
2019-12-09 $25.71 $25.79 $25.61 $25.61 $24.82 36,858
2019-12-06 $25.81 $25.83 $25.72 $25.76 $24.96 2,686
2019-12-05 $25.59 $25.67 $25.57 $25.66 $24.87 4,726
2019-12-04 $25.68 $25.68 $25.57 $25.57 $24.78 3,843
2019-12-03 $25.32 $25.46 $25.26 $25.46 $24.67 2,151
2019-12-02 $25.54 $25.63 $25.54 $25.58 $24.79 57,418
2019-11-29 $25.81 $25.84 $25.77 $25.77 $24.97 2,762
2019-11-27 $25.72 $25.88 $25.72 $25.82 $25.02 19,220
2019-11-26 $25.65 $25.74 $25.63 $25.74 $24.94 4,866
2019-11-25 $25.75 $25.75 $25.60 $25.62 $24.83 2,214
2019-11-22 $25.45 $25.58 $25.42 $25.56 $24.77 5,041
2019-11-21 $25.43 $25.60 $25.43 $25.51 $24.72 3,425
2019-11-20 $25.55 $25.58 $25.34 $25.48 $24.69 12,169
2019-11-19 $25.48 $25.65 $25.45 $25.63 $24.84 5,151
2019-11-18 $25.52 $25.59 $25.44 $25.57 $24.78 2,540
2019-11-15 $25.24 $25.39 $25.24 $25.38 $24.60 7,365
2019-11-14 $25.20 $25.28 $25.16 $25.24 $24.46 3,679
2019-11-13 $25.09 $25.19 $25.09 $25.15 $24.37 55,191
2019-11-12 $25.24 $25.30 $25.16 $25.20 $24.42 4,170
2019-11-11 $25.32 $25.36 $25.31 $25.36 $24.58 2,295
2019-11-08 $25.30 $25.42 $25.23 $25.34 $24.56 3,723
2019-11-07 $25.27 $25.33 $25.25 $25.26 $24.48 18,611
2019-11-06 $25.09 $25.13 $25.03 $25.12 $24.34 5,888
2019-11-05 $25.32 $25.32 $25.24 $25.28 $24.50 4,600
2019-11-04 $25.22 $25.23 $25.14 $25.21 $24.43 5,235
2019-11-01 $25.06 $25.11 $25.03 $25.04 $24.27 8,300
2019-10-31 $24.76 $24.95 $24.76 $24.92 $24.15 3,909
2019-10-30 $24.81 $24.96 $24.79 $24.96 $24.19 2,658
2019-10-29 $25.00 $25.00 $24.89 $24.90 $24.13 7,072
2019-10-28 $25.09 $25.14 $25.05 $25.08 $24.30 3,027
2019-10-25 $24.80 $25.00 $24.78 $24.91 $24.14 3,195
2019-10-24 $24.65 $24.69 $24.57 $24.69 $23.93 2,060
2019-10-23 $25.04 $25.09 $24.99 $25.09 $24.31 4,588
2019-10-22 $24.96 $25.09 $24.96 $25.00 $24.23 3,787
2019-10-21 $25.06 $25.06 $24.95 $24.98 $24.21 3,075
2019-10-18 $25.13 $25.13 $24.81 $24.90 $24.13 4,284
2019-10-17 $25.07 $25.13 $25.07 $25.12 $24.34 3,235
2019-10-16 $24.95 $25.03 $24.95 $25.01 $24.24 3,339
2019-10-15 $24.90 $24.98 $24.79 $24.98 $24.21 3,947
2019-10-14 $24.64 $24.71 $24.60 $24.69 $23.93 8,529
2019-10-11 $24.66 $24.92 $24.66 $24.77 $24.00 6,649
2019-10-10 $24.22 $24.47 $24.22 $24.39 $23.64 4,921
2019-10-09 $24.30 $24.32 $24.20 $24.27 $23.52 34,104
2019-10-08 $24.43 $24.43 $24.16 $24.16 $23.41 7,594
2019-10-07 $24.54 $24.87 $24.54 $24.74 $23.98 14,982
2019-10-04 $24.51 $24.68 $24.51 $24.68 $23.92 2,608
2019-10-03 $24.22 $24.33 $24.01 $24.33 $23.58 4,070
2019-10-02 $24.29 $24.33 $24.22 $24.22 $23.47 3,224
2019-10-01 $25.15 $25.15 $24.67 $24.70 $23.94 5,456
2019-09-30 $24.88 $24.96 $24.88 $24.89 $24.12 24,122
2019-09-27 $25.14 $25.14 $24.63 $24.73 $23.97 3,859
2019-09-26 $24.96 $24.96 $24.88 $24.89 $24.12 3,837
2019-09-25 $25.07 $25.23 $25.05 $25.22 $24.44 4,199
2019-09-24 $25.25 $25.25 $24.88 $24.98 $24.21 7,797
2019-09-23 $25.47 $25.47 $25.23 $25.28 $24.50 2,653
2019-09-20 $25.54 $25.54 $25.41 $25.44 $24.58 2,028
2019-09-19 $25.77 $25.77 $25.59 $25.61 $24.74 8,220
2019-09-18 $25.64 $25.74 $25.52 $25.74 $24.87 3,753
2019-09-17 $25.72 $25.80 $25.69 $25.80 $24.92 8,269
2019-09-16 $25.75 $25.82 $25.73 $25.82 $24.94 3,671
2019-09-13 $26.07 $26.07 $25.84 $25.88 $25.00 10,053
2019-09-12 $25.99 $26.06 $25.99 $26.01 $25.13 2,224
2019-09-11 $26.03 $26.03 $25.91 $25.99 $25.11 13,759
2019-09-10 $25.91 $25.92 $25.77 $25.90 $25.02 17,053
2019-09-09 $25.73 $25.80 $25.59 $25.71 $24.84 13,029
2019-09-06 $25.54 $25.61 $25.54 $25.54 $24.67 2,227
2019-09-05 $25.31 $25.49 $25.31 $25.47 $24.61 2,808
2019-09-04 $25.07 $25.14 $24.87 $25.13 $24.28 70,717
2019-09-03 $24.73 $24.73 $24.55 $24.65 $23.81 23,717
2019-08-30 $24.88 $24.97 $24.78 $24.80 $23.96 3,407
2019-08-29 $24.68 $24.92 $24.68 $24.84 $24.00 1,716
2019-08-28 $24.41 $24.57 $24.41 $24.56 $23.73 13,665
2019-08-27 $24.58 $24.58 $24.35 $24.43 $23.60 3,475
2019-08-26 $24.31 $24.40 $24.30 $24.40 $23.57 1,907
2019-08-23 $24.71 $24.77 $24.03 $24.03 $23.21 5,358
2019-08-22 $24.86 $24.86 $24.70 $24.83 $23.99 2,293
2019-08-21 $24.91 $24.91 $24.84 $24.89 $24.05 3,422
2019-08-20 $24.92 $24.92 $24.77 $24.77 $23.93 3,735
2019-08-19 $24.79 $24.95 $24.79 $24.90 $24.06 2,281
2019-08-16 $24.29 $24.48 $24.29 $24.48 $23.65 2,161
2019-08-15 $24.19 $24.24 $24.04 $24.14 $23.32 2,567
2019-08-14 $24.41 $24.43 $24.22 $24.27 $23.45 4,447
2019-08-13 $25.26 $25.26 $25.16 $25.17 $24.32 2,659
2019-08-12 $24.87 $25.01 $24.81 $24.83 $23.99 3,805
2019-08-09 $25.09 $25.20 $25.06 $25.14 $24.29 2,457
2019-08-08 $25.05 $25.30 $25.05 $25.30 $24.44 1,063
2019-08-07 $24.82 $24.96 $24.59 $24.96 $24.11 14,942
2019-08-06 $24.95 $25.05 $24.75 $25.02 $24.17 5,164
2019-08-05 $25.00 $25.00 $24.46 $24.67 $23.83 2,186
2019-08-02 $25.41 $25.41 $25.18 $25.35 $24.49 2,644
2019-08-01 $25.87 $25.87 $25.55 $25.55 $24.68 9,381
2019-07-31 $25.83 $26.04 $25.68 $25.68 $24.81 4,299
2019-07-30 $26.02 $26.02 $25.88 $25.93 $25.05 4,065
2019-07-29 $26.15 $26.15 $25.96 $26.14 $25.25 2,377
2019-07-26 $25.72 $26.27 $25.72 $26.19 $25.30 3,019
2019-07-25 $25.75 $25.79 $25.75 $25.77 $24.90 1,434
2019-07-24 $25.49 $25.88 $25.49 $25.84 $24.96 6,059
2019-07-23 $25.28 $25.51 $25.28 $25.51 $24.64 3,079
2019-07-22 $25.38 $25.41 $25.32 $25.35 $24.49 240,811
2019-07-19 $25.72 $25.72 $25.43 $25.43 $24.57 1,823
2019-07-18 $25.64 $25.72 $25.56 $25.69 $24.82 3,202
2019-07-17 $26.26 $26.26 $26.00 $26.00 $25.12 4,457
2019-07-16 $26.40 $26.40 $26.28 $26.33 $25.44 31,908
2019-07-15 $26.31 $26.39 $26.28 $26.36 $25.47 10,082
2019-07-12 $26.20 $26.30 $26.17 $26.30 $25.41 1,691
2019-07-11 $26.19 $26.21 $26.04 $26.14 $25.25 43,888
2019-07-10 $26.13 $26.13 $26.00 $26.11 $25.22 3,885
2019-07-09 $25.77 $25.94 $25.73 $25.94 $25.06 30,596
2019-07-08 $26.13 $26.13 $25.81 $25.83 $24.95 10,205
2019-07-05 $25.85 $26.04 $25.80 $26.02 $25.14 2,596
2019-07-03 $26.04 $26.04 $25.97 $26.00 $25.12 3,711
2019-07-02 $25.87 $25.92 $25.83 $25.92 $25.04 143,928
2019-07-01 $25.83 $25.83 $25.60 $25.72 $24.85 103,162
2019-06-28 $25.29 $25.52 $25.29 $25.52 $24.65 1,519
2019-06-27 $25.13 $25.30 $25.13 $25.27 $24.41 40,770
2019-06-26 $25.19 $25.19 $24.94 $24.98 $24.13 2,276
2019-06-25 $25.18 $25.22 $25.05 $25.05 $24.20 2,221
2019-06-24 $25.51 $25.55 $25.46 $25.50 $24.64 1,606
2019-06-21 $25.48 $25.58 $25.48 $25.57 $24.63 3,521
2019-06-20 $25.52 $25.58 $25.37 $25.52 $24.58 3,324
2019-06-19 $25.45 $25.45 $25.30 $25.44 $24.50 2,372
2019-06-18 $25.45 $25.45 $25.25 $25.25 $24.32 2,983
2019-06-17 $24.98 $25.10 $24.96 $25.10 $24.18 2,794
2019-06-14 $24.98 $24.98 $24.78 $24.89 $23.97 7,235
2019-06-13 $24.66 $24.90 $24.66 $24.89 $23.97 4,220
2019-06-12 $24.66 $24.66 $24.61 $24.61 $23.70 1,598
2019-06-11 $24.72 $24.75 $24.65 $24.65 $23.74 1,306
2019-06-10 $24.75 $24.90 $24.56 $24.56 $23.66 42,908
2019-06-07 $24.60 $24.82 $24.60 $24.75 $23.84 1,960
2019-06-06 $24.36 $24.42 $24.32 $24.42 $23.52 1,842
2019-06-05 $24.19 $24.34 $24.19 $24.34 $23.44 881
2019-06-04 $23.95 $24.30 $23.95 $24.30 $23.40 5,822
2019-06-03 $23.95 $23.95 $23.66 $23.79 $22.91 170,841
2019-05-31 $24.05 $24.12 $24.05 $24.09 $23.20 2,977
2019-05-30 $24.27 $24.27 $24.15 $24.25 $23.36 3,735
2019-05-29 $24.27 $24.27 $24.18 $24.22 $23.33 236,600
2019-05-28 $24.56 $24.62 $24.44 $24.44 $23.54 17,416
2019-05-24 $24.33 $24.42 $24.33 $24.37 $23.47 21,684
2019-05-23 $24.40 $24.40 $24.21 $24.33 $23.43 2,716
2019-05-22 $24.70 $24.70 $24.67 $24.67 $23.76 2,324
2019-05-21 $24.45 $24.77 $24.45 $24.69 $23.78 9,611
2019-05-20 $24.78 $24.78 $24.40 $24.40 $23.50 615
2019-05-17 $24.61 $25.00 $24.61 $24.77 $23.86 2,765
2019-05-16 $24.99 $24.99 $24.89 $24.89 $23.97 43,415
2019-05-15 $24.78 $24.78 $24.78 $24.78 $23.87 186
2019-05-14 $24.46 $24.62 $24.46 $24.48 $23.58 1,795
2019-05-13 $24.32 $24.32 $24.08 $24.15 $23.26 8,320
2019-05-10 $24.75 $24.89 $24.75 $24.89 $23.97 3,089
2019-05-09 $24.62 $24.84 $24.62 $24.81 $23.90 1,870
2019-05-08 $24.93 $24.94 $24.83 $24.87 $23.95 4,037
2019-05-07 $25.04 $25.05 $24.83 $24.95 $24.03 8,120
2019-05-06 $25.26 $25.38 $25.22 $25.38 $24.45 5,012
2019-05-03 $25.35 $25.41 $25.35 $25.41 $24.47 455
2019-05-02 $25.31 $25.31 $25.17 $25.17 $24.24 1,932
2019-05-01 $25.57 $25.60 $25.35 $25.35 $24.42 7,122
2019-04-30 $25.39 $25.42 $25.33 $25.41 $24.47 5,055
2019-04-29 $25.71 $25.73 $25.63 $25.66 $24.72 2,912
2019-04-26 $25.45 $25.49 $25.40 $25.49 $24.55 300,893
2019-04-25 $25.15 $25.23 $25.13 $25.13 $24.21 1,729
2019-04-24 $25.23 $25.23 $25.11 $25.16 $24.23 1,199
2019-04-23 $25.24 $25.24 $25.22 $25.22 $24.29 838
2019-04-22 $24.88 $24.88 $24.79 $24.84 $23.93 725
2019-04-18 $24.90 $25.01 $24.90 $24.97 $24.05 1,454
2019-04-17 $24.97 $24.97 $24.93 $24.96 $24.04 798
2019-04-16 $24.91 $24.91 $24.82 $24.91 $23.99 1,762
2019-04-15 $25.13 $25.13 $24.81 $24.83 $23.92 7,610
2019-04-12 $24.94 $24.94 $24.86 $24.91 $23.99 654
2019-04-11 $24.83 $24.85 $24.83 $24.85 $23.94 986
2019-04-10 $24.64 $24.86 $24.64 $24.81 $23.90 21,820
2019-04-09 $24.63 $24.69 $24.63 $24.63 $23.72 9,778
2019-04-08 $24.83 $24.83 $24.52 $24.63 $23.72 1,219
2019-04-05 $24.66 $24.70 $24.65 $24.69 $23.78 3,572
2019-04-04 $24.38 $24.49 $24.38 $24.49 $23.59 790
2019-04-03 $24.55 $24.56 $24.36 $24.40 $23.50 50,130
2019-04-02 $24.48 $24.48 $24.15 $24.28 $23.39 146,206
2019-04-01 $24.32 $24.32 $24.16 $24.29 $23.40 12,459
2019-03-29 $23.88 $23.88 $23.88 $23.88 $23.00 477
2019-03-28 $23.79 $23.86 $23.79 $23.86 $22.98 2,011
2019-03-27 $24.00 $24.00 $23.88 $23.88 $23.00 1,148
2019-03-26 $24.16 $24.19 $23.97 $24.03 $23.15 1,142
2019-03-25 $23.92 $23.92 $23.78 $23.80 $22.92 979
2019-03-22 $23.91 $23.91 $23.89 $23.89 $23.01 2,920
2019-03-21 $24.17 $24.30 $24.15 $24.29 $23.40 1,103
2019-03-20 $23.84 $23.97 $23.81 $23.92 $23.04 1,186
2019-03-19 $24.06 $24.08 $23.95 $23.95 $23.07 270
2019-03-18 $24.11 $24.11 $23.98 $24.01 $23.13 3,207
2019-03-15 $24.25 $24.25 $24.17 $24.17 $23.23 1,603
2019-03-14 $24.16 $24.16 $24.10 $24.13 $23.19 527
2019-03-13 $24.24 $24.24 $24.18 $24.18 $23.24 1,258
2019-03-12 $24.19 $24.19 $24.13 $24.13 $23.19 543
2019-03-11 $23.86 $24.11 $23.86 $24.11 $23.17 1,623
2019-03-08 $23.70 $23.76 $23.66 $23.76 $22.84 488
2019-03-07 $23.82 $23.82 $23.81 $23.81 $22.88 2,270
2019-03-06 $23.98 $23.98 $23.93 $23.93 $23.00 457
2019-03-05 $23.96 $24.01 $23.92 $24.01 $23.08 1,402
2019-03-04 $24.45 $24.45 $23.84 $24.06 $23.13 23,759
2019-03-01 $24.12 $24.18 $24.06 $24.13 $23.19 882
2019-02-28 $24.01 $24.06 $23.99 $24.01 $23.08 3,856
2019-02-27 $23.89 $23.94 $23.83 $23.94 $23.01 790
2019-02-26 $24.07 $24.21 $24.07 $24.10 $23.16 11,173
2019-02-25 $24.30 $24.33 $24.11 $24.11 $23.18 2,844
2019-02-22 $24.02 $24.21 $24.02 $24.21 $23.27 1,865
2019-02-21 $23.96 $24.01 $23.89 $23.96 $23.03 18,906
2019-02-20 $24.28 $24.39 $24.14 $24.14 $23.20 211,744
2019-02-19 $24.28 $24.30 $24.24 $24.24 $23.29 1,634
2019-02-15 $24.13 $24.23 $24.13 $24.23 $23.29 418
2019-02-14 $23.57 $24.05 $23.57 $23.96 $23.03 604
2019-02-13 $23.90 $23.90 $23.77 $23.83 $22.90 584
2019-02-12 $23.84 $23.88 $23.84 $23.84 $22.91 3,050
2019-02-11 $23.95 $23.95 $23.62 $23.62 $22.70 44,968
2019-02-08 $23.65 $23.92 $23.65 $23.92 $22.99 14,304
2019-02-07 $23.65 $23.71 $23.65 $23.71 $22.79 826
2019-02-06 $23.84 $23.91 $23.81 $23.91 $22.98 5,099
2019-02-05 $24.49 $24.52 $24.49 $24.52 $23.57 369
2019-02-04 $24.20 $24.20 $24.20 $24.20 $23.26 137
2019-02-01 $24.14 $24.24 $24.10 $24.12 $23.18 9,215
2019-01-31 $24.09 $24.23 $24.04 $24.23 $23.29 12,336
2019-01-30 $23.36 $23.51 $23.36 $23.51 $22.60 3,239
2019-01-29 $23.46 $23.46 $23.36 $23.38 $22.47 525,847
2019-01-28 $23.43 $23.64 $23.43 $23.64 $22.72 4,334
2019-01-25 $23.74 $23.75 $23.74 $23.75 $22.83 2,532
2019-01-24 $23.31 $23.53 $23.30 $23.53 $22.62 1,036
2019-01-23 $23.71 $23.71 $23.23 $23.30 $22.39 2,067
2019-01-22 $23.64 $23.64 $23.37 $23.37 $22.47 12,404
2019-01-18 $23.95 $24.05 $23.90 $23.95 $23.02 3,407
2019-01-17 $23.64 $23.75 $23.64 $23.75 $22.83 426
2019-01-16 $23.68 $23.68 $23.68 $23.68 $22.76 112
2019-01-15 $23.70 $23.75 $23.70 $23.75 $22.83 1,044
2019-01-14 $23.53 $23.53 $23.53 $23.53 $22.62 56
2019-01-11 $23.60 $23.66 $23.60 $23.66 $22.74 125
2019-01-10 $23.43 $23.72 $23.43 $23.72 $22.80 502
2019-01-09 $23.60 $23.60 $23.60 $23.60 $22.68 321
2019-01-08 $23.64 $23.64 $23.62 $23.62 $22.70 225
2019-01-07 $22.96 $23.23 $22.96 $23.23 $22.33 5,275
2019-01-04 $22.45 $22.78 $22.45 $22.78 $21.89 957
2019-01-03 $21.92 $21.95 $21.92 $21.95 $21.10 347
2019-01-02 $21.79 $22.25 $21.79 $22.18 $21.32 2,925
2018-12-31 $21.82 $21.83 $21.66 $21.83 $20.98 19,855
2018-12-28 $21.83 $22.02 $21.75 $21.80 $20.95 11,426
2018-12-27 $21.35 $21.75 $21.05 $21.75 $20.90 532,358
2018-12-26 $20.85 $21.76 $20.85 $21.76 $20.91 1,298
2018-12-24 $21.20 $21.20 $20.89 $20.89 $20.08 286
2018-12-21 $21.86 $21.86 $21.45 $21.45 $20.56 1,346
2018-12-20 $22.60 $22.60 $22.07 $22.07 $21.16 24,951
2018-12-19 $23.32 $23.32 $22.74 $22.74 $21.80 1,474
2018-12-18 $23.14 $23.14 $23.14 $23.14 $22.18 89
2018-12-17 $23.41 $23.71 $23.12 $23.12 $22.16 1,100
2018-12-14 $23.82 $23.83 $23.63 $23.63 $22.65 3,268
2018-12-13 $23.90 $23.90 $23.90 $23.90 $22.92 47
2018-12-12 $24.14 $24.14 $24.14 $24.14 $23.14 29
2018-12-11 $23.99 $23.99 $23.87 $23.87 $22.88 1,782
2018-12-10 $23.79 $23.88 $23.79 $23.86 $22.87 404
2018-12-07 $23.95 $23.95 $23.80 $23.81 $22.83 3,683
2018-12-06 $23.87 $23.87 $23.81 $23.81 $22.83 3,031
2018-12-04 $24.14 $24.17 $24.06 $24.09 $23.10 2,335
2018-12-03 $24.56 $24.57 $24.56 $24.57 $23.56 1,536
2018-11-30 $24.71 $24.77 $24.59 $24.63 $23.61 4,004
2018-11-29 $24.64 $24.64 $24.64 $24.64 $23.62 546
2018-11-28 $24.75 $24.76 $24.68 $24.76 $23.74 67,000
2018-11-27 $23.77 $23.77 $23.77 $23.77 $22.79 28
2018-11-26 $23.77 $23.77 $23.77 $23.77 $22.79 100
2018-11-23 $23.77 $23.77 $23.77 $23.77 $22.79 1,550
2018-11-21 $23.88 $23.88 $23.88 $23.88 $22.89 76
2018-11-20 $23.88 $23.88 $23.88 $23.88 $22.89 87,192
2018-11-19 $24.87 $24.87 $24.87 $24.87 $23.84 10
2018-11-16 $24.87 $24.87 $24.87 $24.87 $23.84 50
2018-11-15 $24.59 $24.87 $24.59 $24.87 $23.84 775
2018-11-14 $24.69 $24.69 $24.69 $24.69 $23.67 310

Invesco S&P 500 Equal Weight Communication Services ETF (EWCO) News Headlines

Recent Invesco S&P 500 Equal Weight Communication Services ETF (EWCO) News
Similar Companies to Invesco S&P 500 Equal Weight Communication Services ETF (EWCO) 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.