Invesco S&P 500 Equal Weight Real Estate ETF (EWRE) Exchange: NYSE ARCA

Data as of March 29, 2024

$31.81 ($-0.20) -0.62%

Invesco S&P 500 Equal Weight Real Estate ETF - Daily Information
Click for more stock information on Invesco S&P 500 Equal Weight Real Estate ETF.
Daily Information Data
Date March 29, 2024
Open $32.07
Previous Close $31.81
High $32.07
Low $31.81
Adjusted Open $32.07
Previous Adjusted Close $31.81
Adjusted High $32.07
Adjusted Low $31.81

About Invesco S&P 500 Equal Weight Real Estate ETF (EWRE)

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® Real Estate 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 real estate sector, as defined according to the Global Industry Classification Standard (“GICS”). The real estate sector includes companies operating in real estate development and operation, offering real estate related services and equity real estate investment trusts.  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. As of June 30, 2020, the Underlying Index was comprised of 31 constituents with market capitalizations ranging from $114.6 billion to $3.8 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 real estate 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 Real Estate ETF (EWRE)

Date Open High Low Close Adj.Close Volume
2024-03-26 $32.07 $32.07 $31.81 $31.81 $31.81 9,246
2024-03-25 $32.20 $32.20 $31.95 $32.01 $32.01 168,339
2024-03-22 $32.62 $32.72 $32.05 $32.14 $32.14 15,290
2024-03-21 $32.46 $32.67 $32.29 $32.53 $32.53 40,356
2024-03-20 $31.85 $32.28 $31.85 $32.22 $32.22 4,384
2024-03-19 $31.85 $32.20 $31.78 $31.92 $31.92 11,763
2024-03-18 $32.09 $32.19 $31.80 $31.97 $31.97 9,584
2024-03-15 $32.11 $32.28 $31.63 $32.26 $31.98 6,430
2024-03-14 $32.50 $32.50 $31.91 $32.24 $31.96 48,767
2024-03-13 $32.85 $32.99 $32.65 $32.65 $32.36 8,335
2024-03-12 $32.98 $33.08 $32.59 $32.71 $32.43 6,199
2024-03-11 $33.07 $33.07 $32.75 $32.95 $32.66 14,548
2024-03-08 $32.84 $33.09 $32.84 $33.04 $32.76 8,275
2024-03-07 $32.81 $32.88 $32.48 $32.67 $32.38 22,500
2024-03-06 $32.53 $32.70 $32.49 $32.53 $32.25 4,404
2024-03-05 $33.00 $33.00 $32.39 $32.52 $32.24 53,135
2024-03-04 $32.42 $32.79 $32.42 $32.79 $32.50 4,218
2024-03-01 $32.08 $32.49 $31.86 $32.49 $32.21 7,790
2024-02-29 $31.91 $32.25 $31.91 $32.02 $31.74 7,353
2024-02-28 $31.26 $31.88 $31.26 $31.74 $31.47 16,877
2024-02-27 $31.54 $31.59 $31.37 $31.54 $31.27 6,357
2024-02-26 $31.78 $31.78 $31.36 $31.45 $31.18 8,017
2024-02-23 $31.93 $31.96 $31.77 $31.79 $31.79 10,668
2024-02-22 $31.90 $31.90 $31.69 $31.81 $31.81 4,171
2024-02-21 $31.41 $31.74 $31.41 $31.64 $31.64 12,335
2024-02-20 $31.42 $31.63 $31.31 $31.39 $31.39 9,372
2024-02-16 $31.49 $31.85 $31.49 $31.70 $31.70 15,967
2024-02-15 $31.38 $31.94 $31.38 $31.88 $31.88 11,354
2024-02-14 $31.08 $31.32 $30.95 $31.22 $31.22 6,986
2024-02-13 $30.75 $30.87 $30.53 $30.86 $30.86 7,361
2024-02-12 $31.61 $31.71 $31.46 $31.51 $31.51 8,418
2024-02-09 $31.50 $31.55 $31.21 $31.50 $31.50 9,502
2024-02-08 $31.37 $31.66 $31.28 $31.53 $31.53 5,049
2024-02-07 $31.65 $31.65 $31.25 $31.38 $31.38 8,841
2024-02-06 $31.22 $31.57 $31.08 $31.49 $31.49 13,901
2024-02-05 $31.46 $31.46 $31.08 $31.12 $31.12 36,123
2024-02-02 $31.81 $32.00 $31.33 $31.83 $31.83 10,050
2024-02-01 $31.78 $32.09 $31.41 $32.09 $32.09 13,702
2024-01-31 $31.93 $32.34 $31.50 $31.68 $31.68 15,108
2024-01-30 $32.14 $32.30 $31.97 $31.97 $31.97 9,482
2024-01-29 $32.21 $32.40 $32.02 $32.34 $32.34 12,339
2024-01-26 $32.25 $32.29 $32.08 $32.24 $32.24 15,151
2024-01-25 $32.29 $32.42 $32.01 $32.31 $32.31 34,489
2024-01-24 $32.49 $32.49 $31.87 $31.92 $31.92 12,462
2024-01-23 $32.51 $32.63 $32.15 $32.26 $32.26 3,995
2024-01-22 $32.48 $32.73 $32.28 $32.42 $32.42 24,483
2024-01-19 $31.96 $32.31 $31.69 $32.30 $32.30 5,651
2024-01-18 $32.18 $32.18 $31.67 $31.86 $31.86 23,312
2024-01-17 $32.44 $32.57 $31.76 $32.07 $32.07 16,933
2024-01-16 $32.66 $32.91 $32.50 $32.59 $32.59 7,385
2024-01-12 $32.90 $32.95 $32.66 $32.92 $32.92 3,978
2024-01-11 $32.75 $32.75 $32.48 $32.64 $32.64 8,816
2024-01-10 $32.92 $33.07 $32.76 $32.89 $32.89 7,002
2024-01-09 $32.77 $33.03 $32.71 $32.92 $32.92 20,179
2024-01-08 $32.63 $33.11 $32.57 $33.08 $33.08 54,571
2024-01-05 $32.44 $32.80 $32.26 $32.65 $32.65 3,951
2024-01-04 $32.59 $32.90 $32.59 $32.68 $32.68 8,803
2024-01-03 $33.24 $33.48 $32.73 $32.76 $32.76 4,555
2024-01-02 $33.07 $33.67 $33.07 $33.57 $33.57 70,701
2023-12-29 $33.60 $33.67 $33.27 $33.27 $33.27 10,778
2023-12-28 $33.45 $33.73 $33.35 $33.66 $33.66 9,644
2023-12-27 $33.29 $33.45 $33.29 $33.39 $33.39 9,188
2023-12-26 $33.07 $33.41 $33.06 $33.26 $33.26 15,097
2023-12-22 $33.11 $33.21 $32.89 $33.07 $33.07 21,354
2023-12-21 $32.78 $32.97 $32.53 $32.88 $32.88 11,457
2023-12-20 $32.92 $33.33 $32.62 $32.62 $32.62 20,646
2023-12-19 $33.01 $33.12 $32.93 $33.04 $33.04 13,323
2023-12-18 $32.90 $32.97 $32.79 $32.85 $32.85 5,569
2023-12-15 $33.25 $33.26 $32.82 $33.23 $33.23 19,490
2023-12-14 $33.11 $33.96 $33.11 $33.65 $33.65 14,433
2023-12-13 $31.40 $32.69 $31.38 $32.54 $32.54 7,213
2023-12-12 $31.50 $31.51 $31.27 $31.37 $31.37 20,628
2023-12-11 $31.30 $31.41 $31.20 $31.33 $31.33 7,673
2023-12-08 $31.21 $31.35 $30.97 $31.29 $31.29 20,380
2023-12-07 $31.37 $31.42 $31.27 $31.29 $31.29 5,212
2023-12-06 $31.51 $31.61 $31.24 $31.24 $31.24 14,087
2023-12-05 $31.40 $31.40 $31.17 $31.37 $31.37 20,207
2023-12-04 $31.19 $31.50 $31.18 $31.50 $31.50 19,470
2023-12-01 $30.51 $31.32 $30.51 $31.32 $31.32 160,386
2023-11-30 $30.33 $30.52 $30.09 $30.42 $30.42 12,044
2023-11-29 $30.16 $30.59 $30.16 $30.24 $30.24 8,293
2023-11-28 $29.88 $30.16 $29.81 $30.10 $30.10 7,861
2023-11-27 $29.90 $30.08 $29.67 $29.91 $29.91 6,377
2023-11-24 $29.89 $29.89 $29.73 $29.82 $29.82 3,017
2023-11-22 $29.80 $29.80 $29.66 $29.73 $29.73 54,086
2023-11-21 $29.69 $29.78 $29.53 $29.62 $29.62 15,417
2023-11-20 $29.84 $29.84 $29.47 $29.78 $29.78 13,991
2023-11-17 $29.75 $29.75 $29.50 $29.58 $29.58 14,647
2023-11-16 $29.67 $29.77 $29.52 $29.64 $29.64 2,897
2023-11-15 $29.77 $29.94 $29.66 $29.81 $29.81 9,724
2023-11-14 $29.24 $30.06 $29.24 $29.74 $29.74 26,704
2023-11-13 $28.32 $28.32 $28.00 $28.24 $28.24 9,797
2023-11-10 $28.23 $28.50 $28.12 $28.47 $28.47 54,083
2023-11-09 $28.65 $28.65 $28.10 $28.14 $28.14 11,169
2023-11-08 $28.62 $28.71 $28.48 $28.62 $28.62 31,740
2023-11-07 $28.70 $28.70 $28.43 $28.45 $28.45 7,354
2023-11-06 $29.08 $29.08 $28.62 $28.82 $28.82 17,525
2023-11-03 $28.79 $29.55 $28.79 $29.18 $29.18 14,565
2023-11-02 $27.90 $28.51 $27.90 $28.39 $28.39 20,818
2023-11-01 $27.46 $27.59 $27.29 $27.57 $27.57 9,071
2023-10-31 $27.06 $27.53 $27.01 $27.50 $27.50 8,926
2023-10-30 $27.03 $27.15 $26.73 $27.03 $27.03 22,578
2023-10-27 $27.45 $27.45 $26.87 $26.93 $26.93 8,270
2023-10-26 $27.35 $27.58 $27.33 $27.47 $27.47 14,326
2023-10-25 $27.30 $27.48 $27.00 $27.07 $27.07 14,686
2023-10-24 $27.37 $27.80 $27.37 $27.73 $27.73 51,655
2023-10-23 $27.39 $27.62 $27.22 $27.28 $27.28 12,137
2023-10-20 $27.82 $27.88 $27.56 $27.56 $27.56 6,313
2023-10-19 $28.27 $28.27 $27.73 $27.78 $27.78 11,733
2023-10-18 $28.75 $28.75 $28.41 $28.43 $28.43 18,673
2023-10-17 $29.03 $29.22 $28.88 $28.96 $28.96 12,312
2023-10-16 $28.91 $29.07 $28.61 $28.97 $28.97 14,000
2023-10-13 $28.78 $28.80 $28.60 $28.66 $28.66 11,853
2023-10-12 $29.02 $29.02 $28.62 $28.76 $28.76 8,402
2023-10-11 $28.80 $29.10 $28.77 $29.10 $29.10 11,263
2023-10-10 $28.45 $28.86 $28.43 $28.59 $28.59 6,219
2023-10-09 $27.88 $28.53 $27.88 $28.45 $28.45 5,778
2023-10-06 $27.87 $28.21 $27.47 $28.13 $28.13 12,431
2023-10-05 $27.85 $28.04 $27.70 $28.04 $28.04 21,037
2023-10-04 $27.68 $27.87 $27.39 $27.87 $27.87 6,648
2023-10-03 $27.93 $27.93 $27.43 $27.52 $27.52 19,627
2023-10-02 $28.45 $28.52 $27.95 $28.09 $28.09 9,825
2023-09-29 $28.87 $28.95 $28.49 $28.62 $28.62 11,811
2023-09-28 $28.27 $28.57 $28.27 $28.54 $28.54 13,734
2023-09-27 $28.60 $28.62 $28.12 $28.27 $28.27 54,467
2023-09-26 $28.76 $28.76 $28.41 $28.48 $28.48 331,539
2023-09-25 $28.80 $29.00 $28.77 $28.97 $28.97 11,674
2023-09-22 $29.25 $29.30 $28.94 $28.96 $28.96 7,289
2023-09-21 $29.88 $29.88 $29.23 $29.23 $29.23 7,051
2023-09-20 $30.33 $30.52 $30.19 $30.19 $30.19 7,645
2023-09-19 $30.21 $30.21 $30.03 $30.09 $30.09 12,207
2023-09-18 $30.47 $30.47 $30.18 $30.23 $30.23 6,119
2023-09-15 $30.70 $30.90 $30.70 $30.83 $30.58 113,804
2023-09-14 $30.80 $30.92 $30.80 $30.89 $30.64 3,985
2023-09-13 $30.70 $30.70 $30.26 $30.33 $30.09 7,700
2023-09-12 $30.50 $30.70 $30.50 $30.68 $30.43 16,255
2023-09-11 $30.63 $30.74 $30.59 $30.60 $30.35 15,178
2023-09-08 $30.83 $30.84 $30.60 $30.63 $30.38 123,933
2023-09-07 $30.48 $30.98 $30.48 $30.80 $30.55 7,016
2023-09-06 $30.62 $30.78 $30.50 $30.73 $30.48 281,546
2023-09-05 $30.96 $30.96 $30.70 $30.73 $30.48 9,945
2023-09-01 $31.12 $31.22 $30.89 $30.98 $30.98 139,088
2023-08-31 $31.15 $31.21 $31.02 $31.03 $31.03 16,550
2023-08-30 $31.05 $31.32 $31.04 $31.20 $31.20 6,553
2023-08-29 $30.73 $31.07 $30.73 $31.07 $31.07 4,678
2023-08-28 $30.92 $30.93 $30.79 $30.80 $30.80 57,262
2023-08-25 $30.60 $30.69 $30.51 $30.54 $30.54 8,168
2023-08-24 $30.71 $31.03 $30.54 $30.54 $30.54 17,145
2023-08-23 $30.11 $30.64 $30.11 $30.60 $30.60 50,361
2023-08-22 $30.16 $30.16 $30.08 $30.13 $30.13 10,954
2023-08-21 $30.20 $30.24 $29.90 $30.09 $30.09 61,149
2023-08-18 $30.13 $30.39 $30.13 $30.35 $30.35 6,084
2023-08-17 $30.43 $30.69 $30.22 $30.22 $30.22 17,340
2023-08-16 $30.85 $30.85 $30.49 $30.50 $30.50 9,144
2023-08-15 $30.87 $30.98 $30.68 $30.79 $30.79 10,163
2023-08-14 $31.43 $31.43 $31.10 $31.17 $31.17 11,564
2023-08-11 $31.24 $31.43 $31.24 $31.37 $31.37 5,413
2023-08-10 $31.56 $31.82 $31.34 $31.38 $31.38 11,135
2023-08-09 $31.37 $31.65 $31.29 $31.47 $31.47 5,062
2023-08-08 $31.45 $31.50 $31.26 $31.47 $31.47 35,626
2023-08-07 $31.33 $31.68 $31.33 $31.68 $31.68 4,084
2023-08-04 $31.37 $31.70 $31.23 $31.30 $31.30 6,184
2023-08-03 $31.51 $31.60 $31.10 $31.59 $31.59 136,322
2023-08-02 $32.02 $32.02 $31.74 $31.91 $31.91 15,143
2023-08-01 $32.09 $32.09 $31.90 $32.01 $32.01 73,411
2023-07-31 $31.87 $32.21 $31.87 $32.03 $32.03 17,330
2023-07-28 $32.05 $32.06 $31.81 $31.84 $31.84 7,175
2023-07-27 $32.36 $32.42 $31.78 $31.78 $31.78 18,633
2023-07-26 $32.39 $32.51 $32.33 $32.46 $32.46 7,513
2023-07-25 $32.63 $32.66 $32.39 $32.41 $32.41 59,722
2023-07-24 $32.71 $32.71 $32.60 $32.67 $32.67 3,240
2023-07-21 $32.44 $32.61 $32.44 $32.51 $32.51 8,501
2023-07-20 $32.28 $32.33 $32.00 $32.32 $32.32 15,335
2023-07-19 $32.17 $32.46 $32.17 $32.41 $32.41 6,441
2023-07-18 $32.15 $32.15 $31.84 $31.99 $31.99 5,631
2023-07-17 $32.24 $32.40 $32.16 $32.20 $32.20 7,265
2023-07-14 $32.24 $32.40 $32.11 $32.37 $32.37 8,979
2023-07-13 $32.23 $32.41 $32.07 $32.37 $32.37 27,445
2023-07-12 $32.41 $32.50 $32.18 $32.20 $32.20 68,968
2023-07-11 $31.75 $32.08 $31.75 $32.07 $32.07 44,720
2023-07-10 $31.50 $31.65 $31.37 $31.59 $31.59 14,985
2023-07-07 $31.28 $31.78 $31.28 $31.49 $31.49 8,110
2023-07-06 $31.20 $31.63 $31.16 $31.60 $31.60 33,744
2023-07-05 $31.45 $31.92 $31.34 $31.76 $31.76 6,285
2023-07-03 $31.16 $31.75 $31.16 $31.61 $31.61 73,057
2023-06-30 $31.28 $31.50 $30.97 $31.28 $31.28 38,090
2023-06-29 $30.63 $31.15 $30.63 $31.15 $31.15 25,207
2023-06-28 $30.83 $30.85 $30.66 $30.76 $30.76 8,941
2023-06-27 $30.46 $30.85 $30.38 $30.82 $30.82 9,272
2023-06-26 $29.66 $30.45 $29.66 $30.42 $30.42 42,045
2023-06-23 $29.93 $30.06 $29.56 $29.64 $29.64 9,728
2023-06-22 $30.51 $30.51 $29.88 $30.01 $30.01 5,095
2023-06-21 $30.48 $30.57 $30.35 $30.47 $30.47 40,563
2023-06-20 $30.75 $30.75 $30.50 $30.62 $30.62 7,961
2023-06-16 $31.39 $31.55 $31.28 $31.30 $31.30 7,869
2023-06-15 $31.22 $31.36 $31.09 $31.36 $31.36 13,245
2023-06-14 $31.29 $31.42 $31.05 $31.22 $31.22 4,733
2023-06-13 $31.01 $31.20 $31.00 $31.18 $31.18 19,756
2023-06-12 $30.97 $31.05 $30.84 $31.04 $31.04 28,271
2023-06-09 $31.02 $31.10 $30.94 $31.05 $31.05 10,523
2023-06-08 $30.85 $31.05 $30.76 $31.04 $31.04 19,607
2023-06-07 $30.60 $31.27 $30.58 $31.21 $31.21 60,530
2023-06-06 $30.33 $30.58 $30.28 $30.58 $30.58 8,582
2023-06-05 $30.31 $30.52 $30.30 $30.34 $30.34 9,910
2023-06-02 $30.00 $30.51 $29.98 $30.44 $30.44 9,242
2023-06-01 $29.57 $29.76 $29.57 $29.63 $29.63 6,308
2023-05-31 $29.38 $29.66 $29.26 $29.63 $29.63 9,434
2023-05-30 $29.47 $29.58 $29.38 $29.41 $29.41 7,946
2023-05-26 $28.95 $29.34 $28.95 $29.34 $29.34 12,966
2023-05-25 $28.90 $29.25 $28.78 $29.04 $29.04 13,281
2023-05-24 $29.54 $29.66 $29.06 $29.09 $29.09 9,761
2023-05-23 $29.96 $30.19 $29.71 $29.76 $29.76 22,591
2023-05-22 $29.91 $30.16 $29.82 $30.05 $30.05 7,181
2023-05-19 $30.03 $30.18 $29.76 $29.81 $29.81 21,633
2023-05-18 $29.97 $30.14 $29.74 $29.98 $29.98 19,581
2023-05-17 $29.86 $30.15 $29.74 $30.14 $30.14 5,554
2023-05-16 $30.30 $30.36 $29.71 $29.72 $29.72 19,571
2023-05-15 $30.53 $30.68 $30.40 $30.49 $30.49 9,706
2023-05-12 $30.55 $30.55 $30.22 $30.48 $30.48 11,332
2023-05-11 $30.43 $30.53 $30.36 $30.43 $30.43 7,525
2023-05-10 $30.98 $30.98 $30.52 $30.75 $30.75 20,494
2023-05-09 $30.58 $30.65 $30.32 $30.62 $30.62 3,256
2023-05-08 $30.91 $30.93 $30.67 $30.69 $30.69 9,120
2023-05-05 $30.74 $31.00 $30.74 $30.96 $30.96 5,268
2023-05-04 $30.17 $30.60 $30.16 $30.49 $30.49 13,043
2023-05-03 $30.49 $30.72 $30.20 $30.20 $30.20 22,374
2023-05-02 $30.66 $30.73 $30.10 $30.43 $30.43 9,822
2023-05-01 $31.06 $31.24 $30.94 $30.97 $30.97 15,615
2023-04-28 $30.75 $31.20 $30.75 $31.16 $31.16 13,960
2023-04-27 $30.03 $30.79 $30.03 $30.68 $30.68 11,756
2023-04-26 $30.16 $30.59 $29.96 $30.04 $30.04 14,244
2023-04-25 $30.32 $30.50 $30.20 $30.24 $30.24 23,557
2023-04-24 $30.61 $30.67 $30.31 $30.54 $30.54 7,614
2023-04-21 $30.61 $30.72 $30.36 $30.62 $30.62 87,295
2023-04-20 $30.70 $30.70 $30.49 $30.53 $30.53 7,688
2023-04-19 $30.54 $30.95 $30.51 $30.88 $30.88 7,570
2023-04-18 $30.75 $30.75 $30.56 $30.75 $30.75 8,645
2023-04-17 $30.08 $30.70 $30.08 $30.70 $30.70 21,544
2023-04-14 $30.51 $30.63 $29.85 $30.11 $30.11 12,490
2023-04-13 $30.57 $30.57 $30.14 $30.41 $30.41 18,575
2023-04-12 $30.95 $31.05 $30.47 $30.48 $30.48 10,580
2023-04-11 $30.55 $30.97 $30.54 $30.68 $30.68 12,510
2023-04-10 $30.23 $30.54 $30.05 $30.54 $30.54 18,542
2023-04-06 $30.26 $30.38 $30.05 $30.33 $30.33 137,373
2023-04-05 $30.34 $30.37 $30.13 $30.19 $30.19 11,831
2023-04-04 $30.53 $30.53 $30.16 $30.29 $30.29 22,979
2023-04-03 $30.60 $30.79 $30.29 $30.47 $30.47 9,736
2023-03-31 $30.15 $30.66 $30.10 $30.65 $30.65 62,344
2023-03-30 $29.95 $30.11 $29.89 $29.94 $29.94 20,699
2023-03-29 $29.28 $29.60 $29.28 $29.60 $29.60 6,871
2023-03-28 $28.78 $29.05 $28.78 $28.94 $28.94 7,924
2023-03-27 $29.24 $29.24 $29.00 $29.02 $29.02 8,864
2023-03-24 $28.16 $29.01 $28.16 $28.97 $28.97 19,013
2023-03-23 $28.75 $28.99 $28.27 $28.37 $28.37 23,292
2023-03-22 $29.60 $29.60 $28.56 $28.62 $28.62 112,462
2023-03-21 $29.87 $29.90 $29.42 $29.64 $29.64 9,758
2023-03-20 $29.52 $29.86 $29.42 $29.75 $29.75 15,613
2023-03-17 $30.14 $30.14 $29.50 $29.61 $29.51 6,929
2023-03-16 $30.19 $30.36 $29.77 $30.06 $29.95 103,126
2023-03-15 $30.03 $30.51 $30.03 $30.42 $30.31 61,884
2023-03-14 $30.90 $30.91 $30.31 $30.51 $30.40 8,763
2023-03-13 $29.70 $30.58 $29.61 $30.35 $30.24 63,258
2023-03-10 $30.94 $30.94 $29.89 $29.89 $29.78 12,137
2023-03-09 $31.84 $31.87 $31.06 $31.06 $30.95 6,428
2023-03-08 $31.47 $31.94 $31.43 $31.78 $31.67 6,090
2023-03-07 $32.28 $32.28 $31.34 $31.34 $31.23 8,242
2023-03-06 $32.43 $32.50 $32.20 $32.24 $32.13 11,419
2023-03-03 $31.96 $32.40 $31.96 $32.29 $32.29 5,979
2023-03-02 $31.26 $31.88 $31.05 $31.77 $31.77 13,111
2023-03-01 $31.79 $31.79 $31.25 $31.48 $31.48 78,056
2023-02-28 $32.05 $32.42 $31.92 $31.92 $31.92 120,313
2023-02-27 $32.42 $32.56 $31.99 $32.01 $32.01 11,072
2023-02-24 $32.24 $32.24 $31.96 $32.06 $32.06 11,345
2023-02-23 $32.51 $32.61 $32.31 $32.56 $32.56 6,716
2023-02-22 $32.56 $32.58 $32.10 $32.22 $32.22 261,373
2023-02-21 $32.90 $32.90 $32.39 $32.52 $32.52 11,130
2023-02-17 $33.25 $33.25 $32.86 $33.18 $33.18 20,317
2023-02-16 $33.20 $33.63 $32.97 $33.31 $33.31 69,856
2023-02-15 $33.37 $33.60 $33.37 $33.60 $33.60 5,769
2023-02-14 $33.78 $33.82 $33.42 $33.66 $33.66 15,281
2023-02-13 $33.58 $33.94 $33.58 $33.94 $33.94 14,364
2023-02-10 $33.27 $33.55 $33.17 $33.55 $33.55 18,806
2023-02-09 $34.14 $34.14 $33.36 $33.52 $33.52 12,656
2023-02-08 $33.79 $33.89 $33.62 $33.89 $33.89 12,180
2023-02-07 $33.76 $34.09 $33.50 $33.96 $33.96 15,378
2023-02-06 $33.77 $33.96 $33.66 $33.91 $33.91 26,719
2023-02-03 $34.38 $34.38 $33.86 $34.27 $34.27 46,108
2023-02-02 $34.21 $35.13 $34.21 $34.84 $34.84 82,396
2023-02-01 $33.69 $34.16 $33.41 $33.92 $33.92 102,595
2023-01-31 $33.18 $33.76 $33.08 $33.76 $33.76 13,626
2023-01-30 $33.35 $33.60 $33.14 $33.14 $33.14 110,290
2023-01-27 $33.04 $33.72 $33.04 $33.56 $33.56 23,762
2023-01-26 $33.08 $33.12 $32.95 $33.11 $33.11 14,336
2023-01-25 $32.71 $32.85 $32.56 $32.85 $32.85 8,788
2023-01-24 $32.63 $32.95 $32.56 $32.86 $32.86 10,546
2023-01-23 $32.52 $32.80 $32.35 $32.64 $32.64 28,569
2023-01-20 $32.08 $32.48 $31.80 $32.48 $32.48 54,145
2023-01-19 $32.06 $32.38 $32.05 $32.08 $32.08 44,526
2023-01-18 $32.85 $32.90 $32.17 $32.17 $32.17 91,097
2023-01-17 $32.64 $32.91 $32.64 $32.83 $32.83 98,474
2023-01-13 $32.57 $32.71 $32.46 $32.64 $32.64 13,175
2023-01-12 $32.63 $32.96 $32.38 $32.83 $32.83 8,313
2023-01-11 $31.52 $32.52 $31.52 $32.52 $32.52 14,534
2023-01-10 $31.26 $31.32 $31.05 $31.29 $31.29 9,118
2023-01-09 $31.53 $31.66 $31.29 $31.39 $31.39 191,305
2023-01-06 $30.77 $31.48 $30.77 $31.40 $31.40 5,369
2023-01-05 $31.17 $31.17 $30.50 $30.50 $30.50 32,678
2023-01-04 $31.47 $31.66 $31.32 $31.37 $31.37 7,941
2023-01-03 $31.04 $31.22 $30.52 $30.84 $30.84 7,830
2022-12-30 $30.71 $30.86 $30.47 $30.75 $30.75 11,453
2022-12-29 $30.44 $31.02 $30.44 $30.96 $30.96 15,216
2022-12-28 $30.86 $30.99 $30.28 $30.28 $30.28 23,968
2022-12-27 $30.86 $30.96 $30.65 $30.83 $30.83 26,745
2022-12-23 $30.51 $30.87 $30.43 $30.87 $30.87 12,538
2022-12-22 $30.34 $30.67 $30.09 $30.56 $30.56 42,031
2022-12-21 $30.61 $31.04 $30.61 $30.61 $30.61 19,226
2022-12-20 $30.28 $30.64 $30.14 $30.45 $30.45 28,307
2022-12-19 $30.93 $30.93 $30.41 $30.56 $30.56 12,249
2022-12-16 $31.50 $31.50 $30.73 $30.99 $30.89 33,503
2022-12-15 $31.96 $32.09 $31.72 $31.97 $31.86 10,852
2022-12-14 $32.36 $32.89 $32.20 $32.29 $32.18 13,783
2022-12-13 $32.57 $33.02 $32.29 $32.51 $32.40 24,811
2022-12-12 $31.88 $32.05 $31.52 $32.05 $31.94 16,937
2022-12-09 $31.64 $32.06 $31.64 $31.80 $31.80 67,287
2022-12-08 $31.79 $32.11 $31.74 $31.78 $31.78 33,338
2022-12-07 $31.47 $31.78 $31.44 $31.57 $31.57 22,055
2022-12-06 $31.91 $31.97 $31.41 $31.60 $31.60 86,118
2022-12-05 $32.25 $32.33 $31.82 $31.85 $31.85 134,958
2022-12-02 $32.29 $32.65 $32.19 $32.55 $32.55 46,315
2022-12-01 $32.94 $33.19 $32.43 $32.60 $32.60 116,782
2022-11-30 $32.12 $32.90 $31.79 $32.90 $32.90 24,044
2022-11-29 $31.52 $32.15 $31.52 $32.15 $32.15 55,253
2022-11-28 $32.17 $32.29 $31.48 $31.63 $31.63 20,028
2022-11-25 $32.29 $32.31 $32.24 $32.31 $32.31 4,029
2022-11-23 $32.15 $32.28 $31.95 $32.10 $32.10 16,108
2022-11-22 $32.01 $32.15 $31.91 $32.12 $32.12 19,811
2022-11-21 $31.64 $31.92 $31.55 $31.90 $31.90 18,512
2022-11-18 $31.55 $31.74 $31.46 $31.69 $31.69 15,192
2022-11-17 $31.19 $31.35 $31.07 $31.31 $31.31 7,971
2022-11-16 $31.95 $31.95 $31.47 $31.55 $31.55 8,561
2022-11-15 $31.91 $32.01 $31.66 $31.89 $31.89 17,833
2022-11-14 $32.12 $32.12 $31.51 $31.61 $31.61 13,316
2022-11-11 $32.54 $32.57 $32.19 $32.39 $32.39 8,802
2022-11-10 $31.14 $32.37 $31.14 $32.37 $32.37 11,570
2022-11-09 $30.33 $30.58 $30.05 $30.05 $30.05 27,870
2022-11-08 $30.51 $30.78 $30.36 $30.50 $30.50 31,608
2022-11-07 $30.56 $30.62 $30.16 $30.30 $30.30 32,624
2022-11-04 $30.05 $30.53 $29.80 $30.34 $30.34 17,932
2022-11-03 $29.60 $30.09 $29.32 $29.96 $29.96 26,614
2022-11-02 $30.40 $30.88 $30.00 $30.00 $30.00 23,835
2022-11-01 $30.88 $31.05 $30.75 $30.83 $30.83 10,095
2022-10-31 $30.62 $30.91 $30.62 $30.84 $30.84 12,131
2022-10-28 $30.12 $30.84 $30.12 $30.80 $30.80 18,116
2022-10-27 $30.32 $30.54 $30.08 $30.18 $30.18 32,123
2022-10-26 $30.32 $30.49 $30.16 $30.17 $30.17 12,870
2022-10-25 $29.27 $30.42 $29.27 $30.42 $30.42 348,774
2022-10-24 $29.40 $29.54 $29.20 $29.32 $29.32 37,479
2022-10-21 $28.97 $29.39 $28.70 $29.39 $29.39 8,979
2022-10-20 $29.00 $29.46 $28.89 $29.06 $29.06 34,462
2022-10-19 $29.47 $29.53 $28.90 $29.13 $29.13 41,818
2022-10-18 $29.96 $30.07 $29.55 $29.89 $29.89 19,937
2022-10-17 $29.06 $29.53 $29.06 $29.53 $29.53 16,085
2022-10-14 $29.50 $29.50 $28.44 $28.52 $28.52 44,083
2022-10-13 $28.11 $29.25 $28.08 $29.17 $29.17 13,186
2022-10-12 $28.94 $28.94 $28.56 $28.72 $28.72 9,183
2022-10-11 $28.38 $29.20 $28.31 $29.04 $29.04 12,214
2022-10-10 $28.99 $29.05 $28.56 $28.68 $28.68 36,171
2022-10-07 $29.30 $29.41 $28.69 $28.92 $28.92 95,681
2022-10-06 $30.26 $30.33 $29.56 $29.66 $29.66 10,328
2022-10-05 $30.53 $30.53 $29.89 $30.33 $30.33 12,831
2022-10-04 $30.95 $31.24 $30.78 $31.01 $31.01 24,707
2022-10-03 $30.43 $30.63 $30.01 $30.51 $30.51 62,258
2022-09-30 $29.68 $30.13 $29.68 $29.94 $29.94 37,360
2022-09-29 $30.14 $30.14 $29.30 $29.52 $29.52 41,360
2022-09-28 $29.91 $30.50 $29.91 $30.46 $30.46 26,332
2022-09-27 $30.27 $30.30 $29.61 $29.70 $29.70 16,264
2022-09-26 $30.68 $31.20 $29.75 $30.06 $30.06 24,799
2022-09-23 $30.92 $31.03 $30.52 $30.91 $30.91 17,036
2022-09-22 $31.27 $31.36 $31.09 $31.29 $31.29 16,392
2022-09-21 $32.33 $32.47 $31.50 $31.50 $31.50 8,806
2022-09-20 $32.76 $32.76 $31.97 $32.14 $32.14 19,066
2022-09-19 $32.84 $33.05 $32.61 $33.05 $33.05 9,576
2022-09-16 $33.09 $33.50 $32.98 $33.50 $33.19 16,013
2022-09-15 $33.89 $34.09 $33.37 $33.48 $33.17 9,394
2022-09-14 $34.42 $34.42 $33.79 $33.98 $33.67 13,094
2022-09-13 $35.04 $35.07 $34.29 $34.45 $34.13 17,613
2022-09-12 $35.55 $35.78 $35.55 $35.73 $35.40 30,529
2022-09-09 $35.12 $35.46 $35.04 $35.42 $35.10 6,490
2022-09-08 $34.65 $35.07 $34.62 $34.96 $34.64 9,278
2022-09-07 $34.18 $34.89 $34.18 $34.86 $34.54 4,838
2022-09-06 $34.02 $34.28 $33.92 $34.19 $33.87 7,282
2022-09-02 $34.65 $34.67 $33.85 $33.88 $33.57 27,937
2022-09-01 $34.07 $34.32 $33.68 $34.32 $34.00 76,786
2022-08-31 $34.55 $34.76 $34.21 $34.21 $33.89 31,609
2022-08-30 $34.95 $34.95 $34.32 $34.49 $34.17 28,284
2022-08-29 $35.01 $35.18 $34.84 $34.84 $34.52 32,902
2022-08-26 $36.19 $36.19 $35.27 $35.31 $35.31 9,729
2022-08-25 $35.76 $36.13 $35.76 $36.12 $36.12 5,604
2022-08-24 $35.44 $35.86 $35.35 $35.72 $35.72 28,812
2022-08-23 $35.81 $35.81 $35.27 $35.36 $35.36 29,784
2022-08-22 $36.30 $36.35 $35.79 $35.79 $35.79 39,773
2022-08-19 $36.83 $36.83 $36.52 $36.69 $36.69 17,224
2022-08-18 $37.38 $37.38 $36.97 $37.04 $37.04 10,379
2022-08-17 $37.19 $37.54 $37.11 $37.34 $37.34 19,757
2022-08-16 $37.34 $37.70 $37.34 $37.48 $37.48 13,926
2022-08-15 $37.36 $37.61 $37.36 $37.51 $37.51 10,691
2022-08-12 $37.00 $37.45 $37.00 $37.45 $37.45 9,260
2022-08-11 $37.09 $37.29 $36.77 $36.89 $36.89 33,000
2022-08-10 $36.65 $36.92 $36.58 $36.85 $36.85 11,916
2022-08-09 $35.94 $36.22 $35.94 $36.22 $36.22 33,920
2022-08-08 $35.92 $36.20 $35.86 $36.03 $36.03 18,825
2022-08-05 $35.13 $35.70 $35.13 $35.70 $35.70 23,602
2022-08-04 $35.60 $35.70 $35.35 $35.54 $35.54 20,045
2022-08-03 $35.66 $35.92 $35.52 $35.58 $35.58 26,949
2022-08-02 $35.85 $36.01 $35.40 $35.40 $35.40 107,650
2022-08-01 $36.13 $36.13 $35.85 $36.01 $36.01 29,047
2022-07-29 $36.14 $36.43 $36.05 $36.36 $36.36 13,641
2022-07-28 $35.24 $36.17 $35.24 $36.11 $36.11 29,353
2022-07-27 $34.83 $35.09 $34.63 $34.99 $34.99 18,194
2022-07-26 $34.72 $34.95 $34.60 $34.73 $34.73 14,459
2022-07-25 $34.80 $34.96 $34.65 $34.75 $34.75 11,653
2022-07-22 $34.61 $34.95 $34.46 $34.75 $34.75 55,275
2022-07-21 $34.15 $34.44 $34.00 $34.44 $34.44 25,126
2022-07-20 $34.17 $34.62 $34.17 $34.20 $34.20 6,353
2022-07-19 $33.65 $34.26 $33.65 $34.25 $34.25 22,178
2022-07-18 $33.80 $33.80 $33.30 $33.37 $33.37 42,992
2022-07-15 $33.35 $33.67 $33.22 $33.52 $33.52 9,895
2022-07-14 $32.77 $33.08 $32.61 $32.97 $32.97 9,024
2022-07-13 $33.26 $33.48 $32.95 $33.28 $33.28 14,562
2022-07-12 $33.47 $33.91 $33.44 $33.59 $33.59 13,210
2022-07-11 $33.65 $33.72 $33.38 $33.68 $33.68 13,334
2022-07-08 $33.75 $33.95 $33.62 $33.77 $33.77 13,174
2022-07-07 $34.03 $34.23 $33.88 $33.90 $33.90 16,309
2022-07-06 $34.16 $34.25 $33.77 $33.83 $33.83 27,803
2022-07-05 $33.63 $33.98 $33.17 $33.98 $33.98 63,011
2022-07-01 $33.45 $34.16 $33.45 $34.14 $34.14 54,703
2022-06-30 $33.21 $33.85 $33.03 $33.41 $33.41 31,479
2022-06-29 $33.67 $33.67 $33.24 $33.57 $33.57 17,084
2022-06-28 $34.29 $34.64 $33.72 $33.78 $33.78 13,192
2022-06-27 $34.09 $34.45 $33.87 $34.14 $34.14 17,525
2022-06-24 $33.51 $34.11 $33.50 $34.09 $34.09 23,899
2022-06-23 $32.95 $33.42 $32.94 $33.36 $33.36 17,958
2022-06-22 $32.13 $33.12 $32.13 $32.79 $32.79 25,730
2022-06-21 $32.36 $32.82 $32.27 $32.48 $32.48 72,170
2022-06-17 $32.10 $32.57 $32.04 $32.27 $32.04 22,297
2022-06-16 $32.09 $32.30 $31.88 $31.95 $31.73 15,033
2022-06-15 $32.45 $33.24 $32.39 $32.77 $32.54 106,043
2022-06-14 $32.52 $32.52 $31.97 $32.23 $32.00 22,825
2022-06-13 $33.33 $33.33 $32.27 $32.33 $32.10 25,944
2022-06-10 $34.40 $34.40 $34.02 $34.06 $33.82 41,043
2022-06-09 $35.64 $35.74 $34.79 $34.83 $34.59 37,298
2022-06-08 $36.46 $36.46 $35.65 $35.74 $35.49 17,359
2022-06-07 $35.99 $36.69 $35.92 $36.69 $36.43 25,967
2022-06-06 $36.67 $36.67 $36.09 $36.18 $35.93 19,057
2022-06-03 $36.60 $36.70 $36.35 $36.37 $36.12 34,721
2022-06-02 $36.41 $36.91 $35.95 $36.91 $36.65 19,315
2022-06-01 $37.03 $37.03 $36.04 $36.52 $36.27 20,287
2022-05-31 $37.18 $37.18 $36.72 $36.92 $36.66 211,541
2022-05-27 $36.53 $37.41 $36.24 $37.40 $37.14 31,642
2022-05-26 $36.51 $36.70 $36.37 $36.43 $36.18 26,384
2022-05-25 $35.95 $36.39 $35.74 $36.27 $36.02 61,946
2022-05-24 $35.71 $36.07 $35.03 $36.07 $35.82 64,448
2022-05-23 $35.66 $35.92 $35.19 $35.71 $35.46 106,267
2022-05-20 $35.50 $35.50 $34.84 $35.30 $35.05 18,740
2022-05-19 $35.30 $35.68 $35.12 $35.14 $34.89 51,846
2022-05-18 $36.57 $36.57 $35.43 $35.57 $35.32 16,981
2022-05-17 $36.67 $36.78 $36.26 $36.78 $36.52 36,856
2022-05-16 $36.30 $36.51 $36.15 $36.26 $36.01 177,384
2022-05-13 $35.79 $36.39 $35.68 $36.39 $36.14 26,257
2022-05-12 $35.20 $35.52 $35.05 $35.52 $35.27 18,511
2022-05-11 $35.29 $36.01 $35.21 $35.30 $35.05 32,838
2022-05-10 $36.38 $36.66 $35.12 $35.23 $34.98 80,328
2022-05-09 $37.00 $37.17 $35.79 $35.95 $35.70 99,162
2022-05-06 $37.67 $37.68 $37.07 $37.55 $37.29 68,220
2022-05-05 $38.76 $38.97 $37.62 $37.89 $37.63 40,180
2022-05-04 $38.35 $38.94 $37.81 $38.84 $38.57 63,781
2022-05-03 $38.02 $38.53 $37.78 $38.35 $38.08 63,839
2022-05-02 $38.77 $38.81 $37.03 $37.84 $37.58 80,017
2022-04-29 $40.54 $40.54 $38.74 $38.88 $38.61 123,402
2022-04-28 $40.26 $40.79 $39.75 $40.67 $40.39 50,585
2022-04-27 $40.37 $40.57 $39.91 $40.01 $39.73 58,170
2022-04-26 $40.75 $41.05 $40.22 $40.25 $39.97 48,245
2022-04-25 $40.94 $40.94 $40.15 $40.78 $40.50 62,393
2022-04-22 $41.67 $41.70 $41.02 $41.03 $40.74 47,189
2022-04-21 $42.28 $42.32 $41.79 $41.85 $41.56 59,479
2022-04-20 $41.37 $42.11 $41.34 $41.96 $41.67 37,841
2022-04-19 $40.63 $41.39 $40.63 $41.28 $40.99 35,820
2022-04-18 $40.74 $40.87 $40.31 $40.52 $40.24 85,180
2022-04-14 $40.87 $41.14 $40.64 $40.64 $40.36 38,744
2022-04-13 $40.49 $40.89 $40.47 $40.81 $40.53 197,187
2022-04-12 $40.63 $40.97 $40.38 $40.52 $40.24 102,148
2022-04-11 $41.05 $41.09 $40.43 $40.57 $40.29 62,841
2022-04-08 $40.95 $41.13 $40.71 $40.96 $40.67 30,228
2022-04-07 $41.13 $41.14 $40.58 $40.86 $40.57 21,186
2022-04-06 $40.81 $41.34 $40.41 $41.34 $41.05 54,449
2022-04-05 $40.95 $41.38 $40.71 $40.77 $40.49 79,535
2022-04-04 $41.29 $41.29 $40.75 $41.06 $40.77 74,874
2022-04-01 $40.84 $41.25 $40.61 $41.21 $40.92 138,477
2022-03-31 $41.38 $41.40 $40.52 $40.52 $40.24 98,375
2022-03-30 $41.36 $41.44 $40.92 $41.06 $40.77 51,528
2022-03-29 $40.62 $41.39 $40.53 $41.30 $41.01 76,443
2022-03-28 $39.91 $40.22 $39.77 $40.22 $39.94 16,937
2022-03-25 $39.45 $39.80 $38.85 $39.80 $39.52 22,432
2022-03-24 $38.99 $39.25 $38.86 $39.24 $38.97 24,524
2022-03-23 $39.24 $39.24 $38.92 $38.95 $38.68 15,971
2022-03-22 $39.54 $39.55 $39.24 $39.34 $39.07 60,271
2022-03-21 $39.68 $39.68 $39.04 $39.22 $38.95 76,923
2022-03-18 $39.86 $39.86 $39.43 $39.70 $39.10 107,474
2022-03-17 $39.37 $39.69 $39.24 $39.68 $39.08 88,822
2022-03-16 $39.40 $39.42 $38.47 $39.27 $38.67 24,941
2022-03-15 $39.08 $39.08 $38.48 $38.81 $38.22 36,083
2022-03-14 $39.10 $39.35 $38.48 $38.52 $37.94 146,644
2022-03-11 $39.90 $39.90 $38.90 $38.90 $38.31 14,534
2022-03-10 $39.24 $39.49 $38.72 $39.49 $38.89 29,379
2022-03-09 $39.53 $39.57 $39.08 $39.16 $38.57 469,043
2022-03-08 $38.69 $39.17 $38.41 $38.59 $38.00 10,558
2022-03-07 $39.37 $39.37 $38.61 $38.64 $38.05 58,387
2022-03-04 $39.00 $39.31 $38.63 $39.31 $38.71 11,239
2022-03-03 $38.86 $39.11 $38.50 $38.98 $38.39 13,176
2022-03-02 $38.05 $38.80 $38.05 $38.71 $38.12 9,500
2022-03-01 $38.19 $38.47 $37.76 $37.85 $37.28 13,418
2022-02-28 $38.34 $38.55 $37.77 $38.13 $37.55 102,889
2022-02-25 $37.87 $38.80 $37.87 $38.75 $38.16 14,104
2022-02-24 $36.50 $37.81 $36.03 $37.74 $37.17 56,142
2022-02-23 $38.03 $38.03 $37.17 $37.17 $36.61 30,775
2022-02-22 $37.89 $38.00 $37.51 $37.76 $37.19 24,546
2022-02-18 $38.00 $38.30 $37.81 $37.90 $37.33 17,481
2022-02-17 $38.29 $38.48 $38.00 $38.07 $37.49 23,195
2022-02-16 $38.21 $38.50 $38.13 $38.45 $37.87 13,033
2022-02-15 $38.11 $38.35 $38.03 $38.15 $37.57 50,201
2022-02-14 $38.25 $38.31 $37.64 $37.78 $37.21 15,669
2022-02-11 $38.70 $38.91 $38.01 $38.18 $37.60 18,031
2022-02-10 $39.24 $39.58 $38.50 $38.68 $38.09 18,513
2022-02-09 $39.11 $39.64 $39.11 $39.64 $39.04 21,643
2022-02-08 $38.89 $39.01 $38.60 $38.60 $38.01 27,140
2022-02-07 $38.99 $39.16 $38.76 $38.88 $38.29 14,592
2022-02-04 $39.14 $39.35 $38.51 $38.92 $38.33 28,000
2022-02-03 $39.73 $39.73 $39.30 $39.36 $38.76 17,948
2022-02-02 $39.45 $39.95 $39.45 $39.81 $39.21 24,511
2022-02-01 $39.44 $39.49 $38.96 $39.40 $38.80 53,513
2022-01-31 $38.77 $39.47 $38.56 $39.38 $38.78 39,496
2022-01-28 $37.71 $38.99 $37.49 $38.89 $38.30 249,819
2022-01-27 $38.85 $39.00 $37.65 $37.85 $37.28 75,087
2022-01-26 $39.14 $39.70 $38.23 $38.48 $37.90 265,846
2022-01-25 $38.70 $39.16 $38.11 $38.80 $38.21 28,116
2022-01-24 $38.66 $39.02 $37.57 $38.96 $38.37 163,562
2022-01-21 $38.99 $39.41 $38.90 $39.04 $38.45 77,069
2022-01-20 $39.65 $40.09 $38.98 $39.02 $38.43 32,155
2022-01-19 $40.41 $40.53 $39.51 $39.55 $38.95 27,567
2022-01-18 $40.51 $40.51 $39.90 $40.16 $39.55 141,414
2022-01-14 $40.92 $41.00 $40.19 $40.66 $40.04 36,448
2022-01-13 $41.09 $41.41 $40.99 $41.04 $40.42 53,998
2022-01-12 $41.04 $41.17 $40.91 $40.98 $40.36 50,068
2022-01-11 $41.00 $41.00 $40.30 $40.88 $40.26 38,593
2022-01-10 $41.00 $41.01 $40.49 $40.89 $40.27 42,805
2022-01-07 $41.23 $41.37 $41.04 $41.06 $40.44 29,015
2022-01-06 $41.18 $41.42 $40.94 $41.27 $40.65 277,303
2022-01-05 $42.54 $42.54 $41.23 $41.35 $40.72 172,788
2022-01-04 $42.31 $42.72 $42.30 $42.34 $41.70 136,262
2022-01-03 $42.53 $42.53 $41.53 $42.16 $41.52 58,897
2021-12-31 $42.43 $42.56 $42.25 $42.25 $41.61 59,030
2021-12-30 $42.14 $42.36 $42.08 $42.18 $41.54 23,568
2021-12-29 $41.76 $42.08 $41.62 $42.02 $41.38 39,508
2021-12-28 $41.72 $41.76 $41.40 $41.70 $41.07 51,353
2021-12-27 $40.98 $41.60 $40.84 $41.60 $40.97 23,662
2021-12-23 $41.36 $41.36 $40.67 $40.85 $40.23 29,280
2021-12-22 $40.61 $41.00 $40.61 $40.99 $40.37 41,927
2021-12-21 $40.60 $40.77 $40.46 $40.60 $39.98 189,915
2021-12-20 $40.32 $40.32 $39.61 $40.04 $39.43 17,624
2021-12-17 $40.68 $41.04 $40.51 $40.64 $39.85 8,123
2021-12-16 $40.86 $41.06 $40.44 $40.72 $39.93 105,599
2021-12-15 $40.38 $40.89 $40.19 $40.85 $40.06 47,493
2021-12-14 $40.55 $40.55 $39.92 $40.14 $39.36 28,737
2021-12-13 $40.17 $40.78 $40.08 $40.61 $39.82 52,068
2021-12-10 $40.67 $40.67 $40.05 $40.21 $39.43 23,702
2021-12-09 $40.65 $40.65 $40.11 $40.13 $39.36 36,756
2021-12-08 $40.48 $40.74 $40.29 $40.67 $39.88 35,861
2021-12-07 $40.01 $40.42 $40.01 $40.27 $39.49 7,268
2021-12-06 $39.47 $40.08 $39.47 $39.72 $38.95 45,186
2021-12-03 $39.33 $39.33 $38.83 $39.03 $38.27 33,044
2021-12-02 $38.66 $39.50 $38.65 $39.31 $38.55 10,197
2021-12-01 $39.37 $39.61 $38.03 $38.07 $37.33 15,161
2021-11-30 $39.71 $39.71 $38.71 $38.71 $37.96 13,972
2021-11-29 $39.85 $39.92 $39.32 $39.69 $38.92 10,970
2021-11-26 $40.00 $40.00 $39.11 $39.29 $38.53 19,046
2021-11-24 $40.07 $40.66 $40.07 $40.62 $39.83 16,843
2021-11-23 $39.90 $40.22 $39.90 $40.12 $39.34 6,006
2021-11-22 $39.97 $40.05 $39.72 $39.76 $38.99 9,155
2021-11-19 $40.18 $40.18 $39.76 $39.88 $39.11 11,828
2021-11-18 $40.26 $40.30 $40.12 $40.25 $39.47 77,140
2021-11-17 $39.84 $40.19 $39.28 $40.19 $39.41 13,232
2021-11-16 $40.34 $40.34 $39.90 $39.93 $39.16 12,118
2021-11-15 $40.03 $40.26 $39.88 $40.26 $39.48 8,867
2021-11-12 $40.15 $40.15 $39.75 $39.87 $39.10 130,917
2021-11-11 $39.75 $39.93 $39.58 $39.93 $39.16 5,280
2021-11-10 $39.79 $39.95 $39.79 $39.81 $39.04 12,474
2021-11-09 $39.87 $39.93 $39.75 $39.90 $39.13 10,673
2021-11-08 $40.10 $40.10 $39.62 $39.73 $38.96 13,028
2021-11-05 $39.71 $40.38 $39.71 $39.95 $39.18 13,506
2021-11-04 $39.98 $40.09 $39.33 $39.51 $38.75 48,796
2021-11-03 $39.40 $40.00 $39.40 $39.96 $39.19 6,933
2021-11-02 $39.38 $39.57 $39.19 $39.50 $38.74 5,196
2021-11-01 $39.05 $39.27 $38.63 $39.19 $38.43 51,352
2021-10-29 $39.49 $39.54 $38.89 $39.05 $38.29 49,505
2021-10-28 $39.14 $39.53 $39.14 $39.51 $38.75 10,949
2021-10-27 $39.40 $39.42 $39.04 $39.06 $38.30 95,396
2021-10-26 $39.25 $39.49 $39.22 $39.36 $38.60 10,645
2021-10-25 $39.22 $39.31 $38.93 $39.22 $38.46 15,989
2021-10-22 $38.99 $39.19 $38.95 $39.10 $38.34 6,816
2021-10-21 $38.78 $38.93 $38.78 $38.93 $38.18 14,831
2021-10-20 $38.36 $38.97 $38.36 $38.94 $38.19 11,830
2021-10-19 $38.66 $38.66 $38.34 $38.40 $37.66 10,922
2021-10-18 $38.22 $38.55 $38.22 $38.42 $37.68 32,371
2021-10-15 $38.62 $38.68 $38.25 $38.41 $37.67 137,277
2021-10-14 $38.00 $38.40 $37.95 $38.39 $37.65 11,060
2021-10-13 $37.70 $37.89 $37.28 $37.89 $37.16 10,135
2021-10-12 $37.37 $37.77 $37.24 $37.62 $36.89 63,134
2021-10-11 $37.11 $37.36 $36.96 $37.21 $36.49 13,231
2021-10-08 $37.31 $37.45 $37.12 $37.12 $36.40 8,571
2021-10-07 $37.55 $37.76 $37.39 $37.41 $36.69 22,731
2021-10-06 $36.74 $37.29 $36.40 $37.29 $36.57 27,794
2021-10-05 $37.31 $37.31 $36.87 $37.01 $36.29 395,389
2021-10-04 $37.23 $37.37 $37.12 $37.32 $36.59 78,004
2021-10-01 $36.89 $37.34 $36.32 $37.30 $36.58 41,889
2021-09-30 $37.50 $37.50 $36.68 $36.79 $36.08 17,428
2021-09-29 $37.25 $37.38 $37.21 $37.26 $36.54 8,936
2021-09-28 $36.97 $37.14 $36.77 $37.01 $36.29 13,669
2021-09-27 $37.71 $37.88 $37.12 $37.19 $36.47 17,566
2021-09-24 $37.87 $37.92 $37.50 $37.60 $36.87 8,175
2021-09-23 $37.98 $38.15 $37.95 $37.95 $37.21 7,522
2021-09-22 $37.73 $37.95 $37.73 $37.90 $37.17 7,004
2021-09-21 $37.80 $37.90 $37.41 $37.41 $36.69 22,297
2021-09-20 $37.61 $37.61 $37.00 $37.49 $36.76 12,876
2021-09-17 $38.30 $38.30 $37.88 $37.92 $36.97 10,214
2021-09-16 $38.44 $38.50 $38.04 $38.33 $37.37 11,359
2021-09-15 $38.10 $38.47 $38.09 $38.29 $37.33 17,149
2021-09-14 $38.27 $38.27 $37.91 $38.07 $37.11 9,943
2021-09-13 $38.48 $38.53 $38.12 $38.24 $37.28 20,462
2021-09-10 $38.80 $38.80 $37.98 $37.98 $37.03 17,347
2021-09-09 $38.99 $38.99 $38.37 $38.37 $37.41 11,636
2021-09-08 $39.07 $39.22 $38.95 $39.13 $38.14 27,941
2021-09-07 $39.60 $39.60 $38.61 $38.97 $37.99 25,146
2021-09-03 $39.62 $39.62 $39.05 $39.45 $38.46 16,725
2021-09-02 $39.45 $39.50 $39.10 $39.50 $38.51 15,393
2021-09-01 $38.80 $39.38 $38.80 $39.28 $38.29 22,754
2021-08-31 $38.46 $38.77 $38.45 $38.72 $37.75 10,878
2021-08-30 $38.17 $38.53 $38.11 $38.53 $37.56 15,292
2021-08-27 $37.86 $38.32 $37.86 $38.18 $37.22 19,819
2021-08-26 $37.90 $37.92 $37.69 $37.79 $36.85 19,346
2021-08-25 $37.84 $37.99 $37.78 $37.84 $36.89 9,249
2021-08-24 $37.96 $37.96 $37.50 $37.75 $36.80 17,746
2021-08-23 $38.22 $38.22 $37.73 $37.84 $36.89 14,336
2021-08-20 $37.69 $37.99 $37.36 $37.90 $36.95 11,144
2021-08-19 $37.33 $37.73 $37.33 $37.72 $36.77 9,114
2021-08-18 $37.84 $37.84 $37.49 $37.49 $36.55 17,245
2021-08-17 $37.79 $37.92 $37.55 $37.91 $36.96 15,104
2021-08-16 $37.87 $38.25 $37.87 $37.97 $37.02 34,565
2021-08-13 $38.16 $38.16 $37.89 $38.12 $37.16 37,973
2021-08-12 $38.06 $38.06 $37.72 $38.06 $37.10 35,144
2021-08-11 $37.75 $37.96 $37.73 $37.85 $36.90 19,705
2021-08-10 $38.19 $38.19 $37.68 $37.71 $36.76 24,139
2021-08-09 $38.25 $38.25 $37.90 $38.15 $37.19 47,505
2021-08-06 $38.35 $38.43 $38.15 $38.23 $37.27 38,104
2021-08-05 $37.87 $38.22 $37.83 $38.22 $37.26 14,313
2021-08-04 $37.88 $38.05 $37.62 $37.66 $36.71 42,020
2021-08-03 $37.92 $37.92 $37.70 $37.90 $36.95 9,525
2021-08-02 $38.07 $38.47 $37.82 $37.82 $36.87 16,422
2021-07-30 $37.87 $38.47 $37.87 $37.87 $36.92 9,089
2021-07-29 $37.92 $38.25 $37.88 $37.88 $36.93 13,534
2021-07-28 $38.09 $38.09 $37.70 $37.82 $36.87 13,140
2021-07-27 $37.76 $38.05 $37.70 $38.01 $37.06 9,141
2021-07-26 $37.61 $37.73 $37.38 $37.66 $36.72 18,367
2021-07-23 $37.56 $37.70 $37.36 $37.70 $36.75 17,761
2021-07-22 $37.62 $37.62 $37.26 $37.41 $36.47 10,255
2021-07-21 $37.84 $37.94 $37.74 $37.74 $36.79 53,607
2021-07-20 $36.91 $37.74 $36.90 $37.65 $36.71 15,654
2021-07-19 $37.20 $37.20 $36.45 $36.73 $35.81 43,303
2021-07-16 $37.60 $37.83 $37.53 $37.54 $36.60 48,513
2021-07-15 $37.47 $37.59 $37.45 $37.56 $36.62 11,147
2021-07-14 $37.35 $37.62 $37.21 $37.55 $36.61 14,889
2021-07-13 $37.79 $37.79 $37.18 $37.24 $36.31 11,891
2021-07-12 $37.31 $37.84 $37.31 $37.77 $36.82 22,839
2021-07-09 $36.93 $37.49 $36.87 $37.43 $36.49 25,254
2021-07-08 $36.40 $36.88 $36.40 $36.76 $35.84 22,293
2021-07-07 $36.55 $36.92 $36.52 $36.80 $35.88 43,630
2021-07-06 $36.45 $36.71 $36.15 $36.68 $35.76 110,668
2021-07-02 $36.50 $36.60 $36.36 $36.49 $35.58 21,114
2021-07-01 $36.23 $36.67 $36.13 $36.41 $35.50 161,147
2021-06-30 $36.57 $36.60 $36.17 $36.23 $35.32 6,470
2021-06-29 $36.65 $36.69 $36.38 $36.42 $35.50 16,974
2021-06-28 $36.56 $36.56 $36.15 $36.43 $35.52 21,185
2021-06-25 $36.38 $36.70 $36.37 $36.70 $35.78 6,405
2021-06-24 $36.57 $36.64 $36.24 $36.45 $35.54 17,582
2021-06-23 $36.79 $36.79 $36.52 $36.58 $35.66 14,853
2021-06-22 $36.94 $36.94 $36.53 $36.58 $35.66 19,536
2021-06-21 $36.57 $36.87 $36.16 $36.83 $35.91 25,275
2021-06-18 $36.77 $36.77 $36.12 $36.12 $35.03 25,457
2021-06-17 $36.85 $36.85 $36.54 $36.82 $35.71 29,928
2021-06-16 $37.40 $37.40 $36.82 $36.82 $35.71 11,503
2021-06-15 $37.63 $37.63 $37.15 $37.15 $36.03 27,679
2021-06-14 $37.48 $37.48 $37.30 $37.46 $36.32 26,527
2021-06-11 $37.28 $37.49 $37.24 $37.42 $36.29 29,428
2021-06-10 $37.50 $37.60 $37.21 $37.48 $36.35 229,771
2021-06-09 $37.38 $37.41 $37.22 $37.25 $36.12 14,151
2021-06-08 $37.46 $37.46 $37.06 $37.20 $36.07 34,237
2021-06-07 $36.75 $37.08 $36.55 $36.93 $35.81 72,947
2021-06-04 $36.78 $36.78 $36.40 $36.55 $35.45 15,571
2021-06-03 $36.70 $36.70 $36.48 $36.62 $35.51 20,373
2021-06-02 $36.66 $36.77 $36.34 $36.75 $35.64 18,429
2021-06-01 $35.92 $36.45 $35.66 $36.45 $35.35 20,987
2021-05-28 $35.39 $35.69 $35.39 $35.61 $34.53 20,620
2021-05-27 $35.46 $35.51 $35.27 $35.27 $34.20 19,571
2021-05-26 $35.47 $35.56 $35.36 $35.36 $34.29 19,826
2021-05-25 $35.20 $35.38 $35.20 $35.27 $34.20 31,014
2021-05-24 $34.90 $35.40 $34.89 $35.25 $34.19 370,557
2021-05-21 $35.03 $35.03 $34.75 $34.85 $33.80 5,968
2021-05-20 $34.41 $34.86 $34.41 $34.81 $33.76 5,345
2021-05-19 $34.50 $34.50 $34.07 $34.41 $33.37 9,611
2021-05-18 $34.82 $34.89 $34.72 $34.77 $33.72 16,696
2021-05-17 $34.79 $34.88 $34.59 $34.75 $33.70 14,269
2021-05-14 $34.80 $34.80 $34.40 $34.69 $33.64 18,719
2021-05-13 $33.83 $34.46 $33.83 $34.43 $33.39 28,205
2021-05-12 $34.69 $34.69 $33.75 $33.82 $32.80 16,344
2021-05-11 $35.33 $35.33 $34.49 $34.70 $33.65 12,021
2021-05-10 $35.00 $35.55 $35.00 $35.15 $34.09 14,810
2021-05-07 $34.66 $35.03 $34.66 $34.98 $33.92 31,143
2021-05-06 $34.22 $34.63 $34.22 $34.58 $33.53 22,018
2021-05-05 $35.20 $35.20 $34.09 $34.26 $33.22 116,200
2021-05-04 $34.77 $35.07 $34.68 $34.99 $33.93 92,497
2021-05-03 $35.50 $35.50 $34.94 $34.96 $33.90 18,926
2021-04-30 $35.02 $35.15 $34.79 $35.15 $34.08 6,213
2021-04-29 $35.08 $35.08 $34.81 $35.00 $33.94 10,715
2021-04-28 $35.49 $35.49 $34.69 $34.69 $33.64 9,754
2021-04-27 $34.64 $34.99 $34.64 $34.75 $33.70 24,554
2021-04-26 $35.05 $35.05 $34.69 $34.74 $33.69 38,960
2021-04-23 $34.66 $34.75 $34.56 $34.72 $33.67 51,207
2021-04-22 $34.66 $34.83 $34.53 $34.56 $33.51 10,725
2021-04-21 $34.49 $34.75 $34.49 $34.66 $33.62 22,567
2021-04-20 $34.00 $34.45 $34.00 $34.34 $33.30 295,759
2021-04-19 $34.06 $34.09 $33.84 $34.09 $33.06 13,597
2021-04-16 $33.99 $34.11 $33.90 $34.05 $33.02 8,478
2021-04-15 $33.35 $33.85 $33.35 $33.80 $32.78 17,179
2021-04-14 $34.06 $34.06 $33.36 $33.36 $32.35 11,606
2021-04-13 $33.65 $33.65 $33.38 $33.61 $32.59 10,111
2021-04-12 $33.53 $33.53 $32.95 $33.26 $32.25 16,324
2021-04-09 $33.23 $33.24 $33.08 $33.23 $32.23 11,209
2021-04-08 $33.33 $33.33 $33.09 $33.09 $32.09 11,261
2021-04-07 $33.36 $33.36 $33.00 $33.24 $32.24 11,062
2021-04-06 $32.93 $33.16 $32.92 $33.16 $32.15 23,485
2021-04-05 $33.57 $33.57 $32.73 $33.12 $32.12 17,162
2021-04-01 $32.58 $33.00 $32.53 $32.87 $31.87 52,948
2021-03-31 $32.69 $32.81 $32.33 $32.49 $31.51 8,797
2021-03-30 $33.16 $33.16 $32.63 $32.69 $31.70 31,193
2021-03-29 $33.16 $33.16 $32.39 $32.68 $31.69 8,237
2021-03-26 $32.28 $32.89 $32.28 $32.89 $31.89 6,632
2021-03-25 $31.58 $32.35 $31.58 $32.33 $31.35 6,697
2021-03-24 $32.01 $32.34 $31.96 $31.97 $31.00 46,294
2021-03-23 $32.40 $32.40 $31.82 $32.01 $31.04 5,286
2021-03-22 $32.21 $32.21 $31.83 $32.03 $31.06 14,181
2021-03-19 $32.82 $32.86 $32.43 $32.43 $30.97 20,794
2021-03-18 $32.98 $33.15 $32.85 $32.94 $31.46 1,637
2021-03-17 $33.14 $33.25 $32.87 $33.20 $31.71 2,229
2021-03-16 $33.36 $33.36 $32.97 $33.13 $31.64 26,116
2021-03-15 $33.10 $33.50 $32.85 $33.39 $31.89 10,915
2021-03-12 $32.77 $33.07 $32.70 $33.07 $31.58 2,660
2021-03-11 $32.64 $32.69 $32.20 $32.50 $31.04 4,451
2021-03-10 $32.15 $32.31 $31.87 $32.20 $30.75 7,282
2021-03-09 $32.02 $32.18 $31.90 $31.90 $30.46 3,649
2021-03-08 $31.24 $32.11 $31.24 $31.88 $30.45 48,311
2021-03-05 $30.60 $31.27 $30.60 $31.27 $29.87 4,068
2021-03-04 $31.19 $31.19 $30.55 $30.84 $29.45 7,977
2021-03-03 $31.12 $31.42 $31.09 $31.20 $29.79 1,989
2021-03-02 $31.37 $31.37 $30.92 $31.10 $29.70 2,036
2021-03-01 $31.41 $31.72 $31.29 $31.29 $29.88 6,012
2021-02-26 $31.37 $31.42 $31.09 $31.10 $29.70 5,101
2021-02-25 $32.26 $32.32 $31.43 $31.51 $30.09 10,084
2021-02-24 $31.87 $32.27 $31.87 $32.21 $30.76 1,314
2021-02-23 $31.63 $31.84 $31.63 $31.78 $30.35 1,792
2021-02-22 $30.80 $31.41 $30.80 $31.35 $29.94 1,820
2021-02-19 $30.90 $31.09 $30.90 $30.91 $29.52 6,546
2021-02-18 $30.54 $30.77 $30.54 $30.77 $29.39 4,481
2021-02-17 $30.80 $30.85 $30.66 $30.80 $29.41 3,598
2021-02-16 $31.27 $31.27 $30.73 $30.87 $29.48 15,052
2021-02-12 $30.95 $31.11 $30.95 $31.11 $29.71 1,862
2021-02-11 $31.05 $31.05 $30.93 $31.05 $29.65 6,230
2021-02-10 $31.00 $31.00 $30.73 $30.86 $29.47 2,455
2021-02-09 $30.45 $30.54 $30.37 $30.54 $29.16 1,309
2021-02-08 $30.18 $30.42 $30.17 $30.42 $29.05 3,672
2021-02-05 $30.28 $30.28 $30.21 $30.24 $28.88 1,583
2021-02-04 $30.16 $30.22 $30.09 $30.09 $28.74 1,077
2021-02-03 $29.90 $29.90 $29.76 $29.89 $28.54 1,353
2021-02-02 $29.93 $29.93 $29.84 $29.86 $28.52 3,107
2021-02-01 $29.38 $29.78 $29.38 $29.78 $28.44 11,515
2021-01-29 $29.41 $29.78 $29.41 $29.44 $28.12 2,018
2021-01-28 $29.72 $30.13 $29.72 $29.83 $28.49 770
2021-01-27 $29.56 $29.97 $29.56 $29.61 $28.28 4,162
2021-01-26 $29.89 $29.97 $29.76 $29.97 $28.62 3,221
2021-01-25 $29.50 $30.00 $29.47 $29.70 $28.37 12,425
2021-01-22 $29.28 $29.55 $29.28 $29.55 $28.22 4,152
2021-01-21 $29.62 $29.62 $29.22 $29.47 $28.14 4,372
2021-01-20 $29.05 $29.71 $29.05 $29.62 $28.29 5,712
2021-01-19 $29.38 $29.38 $29.00 $29.02 $27.71 2,930
2021-01-15 $29.11 $29.27 $29.09 $29.25 $27.93 2,345
2021-01-14 $28.66 $29.13 $28.66 $28.96 $27.66 2,053
2021-01-13 $28.36 $28.66 $28.36 $28.66 $27.37 2,359
2021-01-12 $28.02 $28.23 $27.99 $28.23 $26.96 1,503
2021-01-11 $28.35 $28.35 $27.98 $28.06 $26.80 1,429
2021-01-08 $28.46 $28.49 $28.30 $28.45 $27.17 19,132
2021-01-07 $28.31 $28.31 $28.15 $28.25 $26.98 6,957
2021-01-06 $28.01 $28.48 $28.01 $28.32 $27.05 9,889
2021-01-05 $28.20 $28.27 $28.06 $28.06 $26.79 25,633
2021-01-04 $29.19 $29.19 $28.15 $28.15 $26.88 2,455
2020-12-31 $28.77 $29.13 $28.58 $29.13 $27.82 6,091
2020-12-30 $28.67 $28.98 $28.67 $28.79 $27.50 2,111
2020-12-29 $28.67 $28.68 $28.62 $28.62 $27.33 1,597
2020-12-28 $28.72 $28.89 $28.72 $28.89 $27.59 5,558
2020-12-24 $28.52 $28.61 $28.52 $28.61 $27.33 712
2020-12-23 $28.63 $28.83 $28.45 $28.45 $27.17 24,696
2020-12-22 $28.39 $28.53 $28.31 $28.53 $27.25 7,820
2020-12-21 $28.38 $28.42 $28.22 $28.39 $27.11 13,352
2020-12-18 $29.62 $29.62 $28.79 $29.00 $27.45 6,702
2020-12-17 $29.51 $29.63 $29.44 $29.62 $28.04 7,040
2020-12-16 $29.36 $29.45 $29.36 $29.45 $27.88 445
2020-12-15 $28.65 $29.46 $28.65 $29.46 $27.89 3,410
2020-12-14 $29.04 $29.04 $28.79 $28.81 $27.28 1,346
2020-12-11 $29.00 $29.10 $28.94 $29.04 $27.49 4,840
2020-12-10 $29.35 $29.35 $29.12 $29.21 $27.65 3,051
2020-12-09 $29.32 $29.49 $29.24 $29.42 $27.85 5,025
2020-12-08 $29.62 $29.64 $29.56 $29.56 $27.98 379
2020-12-07 $29.96 $29.96 $29.69 $29.69 $28.11 2,533
2020-12-04 $29.78 $30.00 $29.78 $29.97 $28.37 3,984
2020-12-03 $29.19 $29.43 $29.19 $29.43 $27.86 7,320
2020-12-02 $28.81 $29.17 $28.77 $29.01 $27.47 13,767
2020-12-01 $29.06 $29.07 $28.95 $28.97 $27.42 72,966
2020-11-30 $28.86 $28.93 $28.58 $28.58 $27.06 2,894
2020-11-27 $29.21 $29.21 $28.94 $28.97 $27.42 802
2020-11-25 $29.19 $29.27 $29.06 $29.23 $27.67 3,142
2020-11-24 $29.63 $29.84 $29.39 $29.39 $27.82 6,847
2020-11-23 $29.33 $29.39 $29.12 $29.12 $27.56 2,269
2020-11-20 $28.96 $28.97 $28.86 $28.93 $27.39 2,320
2020-11-19 $28.84 $29.02 $28.67 $29.02 $27.47 4,678
2020-11-18 $29.68 $29.75 $28.90 $28.90 $27.35 1,919
2020-11-17 $29.19 $29.63 $29.19 $29.56 $27.99 5,971
2020-11-16 $29.35 $29.66 $29.19 $29.49 $27.92 5,823
2020-11-13 $28.47 $28.86 $28.47 $28.86 $27.32 1,709
2020-11-12 $28.08 $28.32 $27.78 $27.91 $26.42 1,733
2020-11-11 $28.38 $28.63 $28.38 $28.56 $27.03 1,159
2020-11-10 $28.86 $28.99 $28.62 $28.81 $27.27 9,237
2020-11-09 $28.00 $29.99 $28.00 $28.34 $26.83 15,688
2020-11-06 $26.24 $26.37 $25.76 $25.82 $24.44 4,101
2020-11-05 $26.21 $26.44 $26.19 $26.19 $24.79 1,819
2020-11-04 $26.41 $26.53 $26.14 $26.14 $24.75 3,991
2020-11-03 $26.12 $26.46 $26.12 $26.46 $25.05 2,962
2020-11-02 $25.30 $25.70 $25.30 $25.70 $24.33 3,250
2020-10-30 $24.84 $24.95 $24.69 $24.91 $23.58 19,282
2020-10-29 $24.49 $25.08 $24.49 $25.02 $23.69 4,254
2020-10-28 $24.63 $24.63 $24.51 $24.53 $23.22 1,796
2020-10-27 $25.83 $25.83 $25.30 $25.30 $23.95 1,464
2020-10-26 $25.77 $25.81 $25.77 $25.81 $24.43 420
2020-10-23 $26.22 $26.31 $26.22 $26.31 $24.90 408
2020-10-22 $26.15 $26.15 $26.14 $26.14 $24.75 448
2020-10-21 $25.91 $26.00 $25.91 $25.99 $24.60 3,244
2020-10-20 $26.03 $26.17 $26.03 $26.06 $24.67 1,055
2020-10-19 $26.47 $26.47 $25.79 $25.79 $24.41 1,796
2020-10-16 $26.72 $26.72 $26.22 $26.31 $24.91 3,381
2020-10-15 $26.45 $26.57 $26.45 $26.53 $25.11 1,146
2020-10-14 $26.77 $26.77 $26.44 $26.47 $25.05 3,792
2020-10-13 $26.89 $26.89 $26.73 $26.73 $25.30 603
2020-10-12 $27.17 $27.35 $27.15 $27.35 $25.89 469
2020-10-09 $27.27 $27.31 $27.27 $27.28 $25.82 741
2020-10-08 $27.45 $27.56 $27.45 $27.56 $26.09 3,126
2020-10-07 $27.01 $27.16 $26.84 $27.01 $25.57 6,749
2020-10-06 $27.37 $27.37 $26.95 $26.95 $25.52 702
2020-10-05 $27.02 $27.10 $26.67 $27.10 $25.65 4,368
2020-10-02 $26.24 $27.03 $26.24 $27.02 $25.58 2,449
2020-10-01 $26.02 $26.34 $25.84 $26.34 $24.93 8,301
2020-09-30 $26.07 $26.09 $25.72 $25.86 $24.48 3,865
2020-09-29 $25.72 $25.72 $25.72 $25.72 $24.34 604
2020-09-28 $26.04 $26.12 $26.00 $26.00 $24.61 3,885
2020-09-25 $24.96 $25.46 $24.96 $25.46 $24.10 6,921
2020-09-24 $24.79 $25.17 $24.79 $24.96 $23.63 3,063
2020-09-23 $25.70 $25.70 $24.87 $24.87 $23.54 1,892
2020-09-22 $25.63 $25.91 $25.59 $25.61 $24.24 3,293
2020-09-21 $25.96 $25.96 $25.35 $25.35 $24.00 25,892
2020-09-18 $27.01 $27.01 $26.56 $26.56 $24.94 3,251
2020-09-17 $27.47 $27.47 $27.19 $27.25 $25.59 1,231
2020-09-16 $27.55 $27.83 $27.55 $27.74 $26.05 2,573
2020-09-15 $27.62 $27.62 $27.42 $27.49 $25.82 525
2020-09-14 $27.25 $27.26 $27.12 $27.26 $25.60 939
2020-09-11 $26.44 $26.44 $26.44 $26.44 $24.83 759
2020-09-10 $26.81 $26.95 $26.53 $26.53 $24.91 2,769
2020-09-09 $26.99 $27.28 $26.99 $27.03 $25.38 1,022
2020-09-08 $26.90 $27.07 $26.90 $26.92 $25.28 1,287
2020-09-04 $27.51 $27.51 $26.93 $27.31 $25.65 4,135
2020-09-03 $27.59 $27.59 $27.18 $27.29 $25.63 2,847
2020-09-02 $26.92 $27.45 $26.92 $27.45 $25.78 1,141
2020-09-01 $26.93 $26.95 $26.76 $26.95 $25.31 6,162
2020-08-31 $27.36 $27.36 $26.95 $26.95 $25.31 1,443
2020-08-28 $26.93 $27.29 $26.93 $27.29 $25.62 608
2020-08-27 $26.80 $27.08 $26.80 $27.08 $25.43 4,566
2020-08-26 $26.66 $26.66 $26.45 $26.58 $24.96 3,605
2020-08-25 $27.08 $27.08 $26.88 $26.91 $25.27 904
2020-08-24 $26.50 $26.85 $26.38 $26.85 $25.21 3,816
2020-08-21 $26.43 $26.51 $26.41 $26.51 $24.89 1,006
2020-08-20 $26.46 $26.60 $26.46 $26.50 $24.88 2,535
2020-08-19 $26.47 $26.47 $26.14 $26.14 $24.55 3,912
2020-08-18 $26.71 $26.71 $26.67 $26.67 $25.04 1,471
2020-08-17 $26.57 $26.81 $26.57 $26.81 $25.18 2,105
2020-08-14 $26.52 $26.81 $26.52 $26.63 $25.01 1,180
2020-08-13 $26.84 $26.84 $26.58 $26.61 $24.99 1,821
2020-08-12 $27.25 $27.25 $27.03 $27.09 $25.44 935
2020-08-11 $27.45 $27.45 $26.88 $26.92 $25.28 3,650
2020-08-10 $26.99 $27.27 $26.93 $27.16 $25.51 36,120
2020-08-07 $26.20 $26.90 $26.20 $26.90 $25.26 5,538
2020-08-06 $26.39 $26.54 $26.39 $26.46 $24.85 755
2020-08-05 $26.49 $26.49 $26.32 $26.39 $24.78 3,090
2020-08-04 $26.40 $26.54 $26.38 $26.51 $24.89 2,463
2020-08-03 $26.39 $26.39 $25.95 $26.00 $24.42 55,706
2020-07-31 $26.16 $26.46 $26.16 $26.46 $24.85 1,619
2020-07-30 $26.43 $26.54 $26.43 $26.54 $24.92 559
2020-07-29 $26.38 $26.64 $26.38 $26.64 $25.02 3,400
2020-07-28 $25.79 $26.19 $25.79 $26.19 $24.60 1,476
2020-07-27 $25.34 $25.61 $25.26 $25.61 $24.04 10,818
2020-07-24 $25.62 $25.63 $25.44 $25.44 $23.89 868
2020-07-23 $25.71 $25.71 $25.58 $25.64 $24.08 1,413
2020-07-22 $25.45 $25.87 $25.30 $25.87 $24.30 1,902
2020-07-21 $25.56 $25.69 $25.42 $25.42 $23.87 1,144
2020-07-20 $25.83 $25.83 $25.36 $25.36 $23.81 1,238
2020-07-17 $25.75 $25.95 $25.75 $25.95 $24.37 539
2020-07-16 $25.88 $26.00 $25.70 $25.74 $24.17 5,693
2020-07-15 $25.89 $26.05 $25.85 $26.05 $24.46 2,336
2020-07-14 $25.60 $25.72 $25.59 $25.72 $24.16 2,224
2020-07-13 $25.91 $25.91 $25.58 $25.58 $24.02 1,877
2020-07-10 $25.66 $25.77 $25.60 $25.77 $24.20 2,812
2020-07-09 $25.50 $25.50 $25.37 $25.49 $23.94 1,577
2020-07-08 $25.77 $25.77 $25.60 $25.75 $24.18 2,883
2020-07-07 $26.20 $26.20 $25.80 $25.80 $24.23 4,414
2020-07-06 $26.96 $27.04 $26.49 $26.49 $24.88 2,744
2020-07-02 $27.00 $27.10 $26.50 $26.50 $24.89 5,871
2020-07-01 $26.54 $26.67 $26.29 $26.61 $24.99 72,552
2020-06-30 $25.86 $26.02 $25.82 $26.02 $24.43 4,643
2020-06-29 $25.37 $25.64 $25.36 $25.64 $24.08 4,703
2020-06-26 $25.52 $25.52 $25.15 $25.16 $23.63 11,702
2020-06-25 $25.12 $25.59 $25.12 $25.59 $24.03 6,600
2020-06-24 $25.60 $25.65 $25.00 $25.33 $23.79 5,725
2020-06-23 $26.30 $26.30 $26.01 $26.12 $24.53 8,378
2020-06-22 $26.11 $26.15 $25.99 $26.15 $24.56 1,989
2020-06-19 $27.40 $27.40 $26.40 $26.40 $24.60 5,310
2020-06-18 $27.10 $27.13 $27.00 $27.05 $25.21 2,959
2020-06-17 $27.67 $27.67 $27.34 $27.34 $25.47 2,601
2020-06-16 $28.22 $28.27 $27.58 $27.83 $25.93 9,356
2020-06-15 $26.34 $27.29 $26.34 $27.29 $25.43 2,172
2020-06-12 $27.25 $27.25 $26.64 $27.22 $25.36 1,152
2020-06-11 $26.96 $26.96 $26.09 $26.18 $24.39 8,287
2020-06-10 $28.86 $29.06 $27.97 $28.17 $26.25 2,807
2020-06-09 $29.00 $29.11 $29.00 $29.06 $27.07 932
2020-06-08 $29.09 $29.84 $29.09 $29.83 $27.79 3,905
2020-06-05 $28.89 $29.05 $28.87 $28.87 $26.90 2,013
2020-06-04 $27.21 $27.53 $27.21 $27.53 $25.65 17,956
2020-06-03 $27.13 $27.75 $27.13 $27.64 $25.75 5,200
2020-06-02 $26.49 $26.55 $26.39 $26.46 $24.65 2,830
2020-06-01 $25.45 $26.20 $25.45 $26.10 $24.32 8,541
2020-05-29 $25.48 $25.48 $25.24 $25.38 $23.65 2,077
2020-05-28 $26.14 $26.14 $25.63 $25.77 $24.01 4,303
2020-05-27 $25.63 $25.88 $25.45 $25.88 $24.11 6,223
2020-05-26 $24.90 $25.44 $24.90 $25.34 $23.61 11,537
2020-05-22 $24.04 $24.10 $23.88 $24.10 $22.45 5,456
2020-05-21 $23.88 $24.17 $23.88 $23.96 $22.33 3,404
2020-05-20 $24.17 $24.17 $23.85 $24.01 $22.37 2,553
2020-05-19 $23.82 $24.09 $23.79 $23.79 $22.17 3,710
2020-05-18 $23.17 $24.27 $23.17 $24.10 $22.45 61,201
2020-05-15 $22.33 $22.48 $22.04 $22.48 $20.95 6,359
2020-05-14 $21.61 $22.50 $21.61 $22.50 $20.96 2,812
2020-05-13 $22.63 $22.63 $22.30 $22.30 $20.78 4,322
2020-05-12 $24.16 $24.16 $23.10 $23.10 $21.52 5,975
2020-05-11 $24.24 $24.62 $24.17 $24.17 $22.52 21,241
2020-05-08 $24.46 $24.87 $24.46 $24.80 $23.11 6,591
2020-05-07 $23.96 $24.42 $23.88 $24.14 $22.49 8,244
2020-05-06 $24.31 $24.31 $23.65 $23.65 $22.04 6,382
2020-05-05 $24.58 $24.81 $24.29 $24.30 $22.64 13,209
2020-05-04 $24.34 $24.34 $24.00 $24.30 $22.64 7,326
2020-05-01 $24.68 $24.68 $24.47 $24.47 $22.80 5,237
2020-04-30 $25.37 $25.69 $25.37 $25.69 $23.93 6,782
2020-04-29 $25.85 $26.32 $25.85 $26.03 $24.25 3,432
2020-04-28 $25.27 $25.65 $25.27 $25.29 $23.57 3,326
2020-04-27 $24.19 $24.77 $24.07 $24.77 $23.08 9,597
2020-04-24 $23.66 $23.96 $23.58 $23.82 $22.19 4,124
2020-04-23 $24.02 $24.06 $23.76 $23.76 $22.14 11,327
2020-04-22 $23.91 $24.07 $23.85 $24.04 $22.39 5,532
2020-04-21 $23.43 $23.77 $23.43 $23.64 $22.02 9,679
2020-04-20 $24.54 $24.69 $24.11 $24.11 $22.46 7,106
2020-04-17 $24.87 $25.16 $24.80 $25.16 $23.44 30,326
2020-04-16 $24.52 $24.52 $24.22 $24.24 $22.59 7,382
2020-04-15 $24.78 $24.78 $24.45 $24.63 $22.95 3,369
2020-04-14 $25.47 $25.84 $25.47 $25.72 $23.96 5,315
2020-04-13 $25.16 $25.23 $24.92 $25.02 $23.31 5,862
2020-04-09 $24.99 $26.42 $24.99 $26.22 $24.43 10,526
2020-04-08 $23.51 $24.77 $23.51 $24.77 $23.08 10,130
2020-04-07 $23.79 $23.89 $23.20 $23.20 $21.61 3,067
2020-04-06 $22.71 $22.90 $22.51 $22.90 $21.34 3,445
2020-04-03 $20.81 $21.08 $20.81 $21.08 $19.64 10,636
2020-04-02 $21.48 $21.48 $20.88 $21.33 $19.88 13,034
2020-04-01 $21.70 $21.82 $20.93 $21.48 $20.01 11,784
2020-03-31 $23.34 $23.34 $22.46 $22.93 $21.36 14,790
2020-03-30 $23.58 $23.67 $22.81 $23.67 $22.05 26,929
2020-03-27 $22.54 $23.64 $22.54 $23.28 $21.69 17,333
2020-03-26 $22.03 $23.24 $21.94 $23.24 $21.65 20,213
2020-03-25 $20.75 $22.68 $20.75 $21.85 $20.36 9,694
2020-03-24 $20.20 $20.74 $19.87 $20.74 $19.33 31,962
2020-03-23 $20.09 $20.09 $18.74 $19.02 $17.72 15,214
2020-03-20 $22.24 $22.33 $20.58 $20.58 $18.73 16,827
2020-03-19 $21.56 $22.50 $21.56 $21.81 $19.85 12,282
2020-03-18 $22.45 $23.39 $21.38 $21.80 $19.84 10,051
2020-03-17 $22.88 $24.11 $22.87 $23.91 $21.76 21,028
2020-03-16 $21.05 $24.77 $21.05 $22.69 $20.65 4,115
2020-03-13 $26.03 $27.18 $25.35 $27.18 $24.74 12,843
2020-03-12 $26.13 $26.38 $25.24 $25.26 $22.99 26,232
2020-03-11 $28.66 $28.66 $27.80 $28.01 $25.49 1,654
2020-03-10 $28.77 $29.56 $28.16 $29.56 $26.90 4,024
2020-03-09 $28.82 $29.11 $28.45 $28.45 $25.89 2,787
2020-03-06 $30.10 $30.55 $29.85 $30.54 $27.80 14,837
2020-03-05 $31.01 $31.08 $30.71 $30.98 $28.20 2,082
2020-03-04 $30.84 $31.67 $30.84 $31.67 $28.83 2,469
2020-03-03 $30.74 $31.16 $30.29 $30.45 $27.72 76,050
2020-03-02 $29.50 $30.55 $29.49 $30.55 $27.81 8,241
2020-02-28 $29.44 $29.48 $28.63 $29.26 $26.64 49,990
2020-02-27 $30.71 $31.27 $30.15 $30.15 $27.45 1,421
2020-02-26 $32.29 $32.33 $31.83 $31.83 $28.97 2,055
2020-02-25 $33.21 $33.21 $32.10 $32.10 $29.22 4,398
2020-02-24 $33.03 $33.25 $32.92 $33.07 $30.10 8,426
2020-02-21 $33.39 $33.55 $33.39 $33.51 $30.50 17,245
2020-02-20 $33.10 $33.37 $33.10 $33.37 $30.37 898
2020-02-19 $33.27 $33.27 $32.97 $32.97 $30.01 4,393
2020-02-18 $33.52 $33.52 $33.24 $33.42 $30.42 3,500
2020-02-14 $33.31 $33.44 $33.31 $33.44 $30.43 338
2020-02-13 $33.02 $33.11 $33.02 $33.03 $30.07 2,547
2020-02-12 $32.87 $32.87 $32.79 $32.83 $29.88 4,313
2020-02-11 $32.77 $32.80 $32.60 $32.63 $29.70 5,050
2020-02-10 $32.37 $32.49 $32.37 $32.49 $29.58 854
2020-02-07 $32.12 $32.23 $32.12 $32.21 $29.32 1,997
2020-02-06 $32.24 $32.31 $32.15 $32.23 $29.34 3,887
2020-02-05 $32.18 $32.18 $32.11 $32.11 $29.23 2,563
2020-02-04 $31.76 $32.22 $31.76 $32.08 $29.20 1,657
2020-02-03 $31.80 $31.87 $31.71 $31.71 $28.86 1,234
2020-01-31 $31.82 $31.82 $31.65 $31.69 $28.84 2,370
2020-01-30 $31.88 $32.07 $31.88 $32.06 $29.18 18,913
2020-01-29 $32.06 $32.06 $32.03 $32.03 $29.15 582
2020-01-28 $32.11 $32.28 $32.11 $32.22 $29.33 2,194
2020-01-27 $32.10 $32.11 $32.09 $32.09 $29.21 868
2020-01-24 $32.39 $32.39 $32.21 $32.26 $29.36 8,774
2020-01-23 $32.09 $32.35 $32.09 $32.35 $29.45 4,515
2020-01-22 $32.32 $32.32 $31.99 $32.07 $29.19 9,026
2020-01-21 $31.96 $32.28 $31.96 $32.28 $29.38 1,024
2020-01-17 $31.86 $32.09 $31.86 $31.99 $29.12 6,787
2020-01-16 $31.85 $31.94 $31.77 $31.94 $29.07 1,768
2020-01-15 $31.66 $31.70 $31.61 $31.64 $28.80 650
2020-01-14 $31.31 $31.41 $31.26 $31.41 $28.59 2,724
2020-01-13 $31.19 $31.52 $31.19 $31.52 $28.69 8,513
2020-01-10 $30.94 $31.19 $30.94 $31.19 $28.39 23,593
2020-01-09 $30.98 $31.00 $30.91 $30.93 $28.15 47,781
2020-01-08 $30.92 $31.05 $30.88 $30.98 $28.20 67,188
2020-01-07 $30.99 $30.99 $30.73 $30.88 $28.11 7,614
2020-01-06 $31.12 $31.29 $31.08 $31.21 $28.41 3,096
2020-01-03 $30.79 $31.17 $30.79 $31.14 $28.35 50,651
2020-01-02 $31.57 $31.57 $30.79 $30.89 $28.12 77,212
2019-12-31 $31.20 $31.42 $31.20 $31.42 $28.60 29,234
2019-12-30 $31.08 $31.12 $31.03 $31.12 $28.32 4,571
2019-12-27 $31.06 $31.16 $31.03 $31.13 $28.34 29,012
2019-12-26 $30.96 $31.03 $30.95 $31.03 $28.24 2,698
2019-12-24 $30.82 $30.95 $30.82 $30.88 $28.11 20,978
2019-12-23 $30.98 $30.98 $30.80 $30.81 $28.04 66,904
2019-12-20 $31.22 $31.31 $31.22 $31.23 $28.34 1,842
2019-12-19 $31.01 $31.10 $30.99 $31.10 $28.23 11,095
2019-12-18 $30.55 $30.94 $30.55 $30.86 $28.01 53,652
2019-12-17 $30.72 $30.72 $30.47 $30.50 $27.68 2,864
2019-12-16 $30.70 $30.83 $30.48 $30.83 $27.98 5,443
2019-12-13 $30.46 $30.63 $30.46 $30.63 $27.80 994
2019-12-12 $31.03 $31.03 $30.62 $30.65 $27.82 4,624
2019-12-11 $31.17 $31.17 $30.62 $31.04 $28.17 68,548
2019-12-10 $31.58 $31.61 $31.30 $31.37 $28.47 5,489
2019-12-09 $31.52 $31.57 $31.40 $31.54 $28.63 3,114
2019-12-06 $31.53 $31.55 $31.48 $31.48 $28.57 809
2019-12-05 $31.28 $31.37 $31.26 $31.37 $28.47 3,046
2019-12-04 $31.33 $31.40 $31.31 $31.33 $28.43 2,399
2019-12-03 $30.91 $31.22 $30.91 $31.21 $28.33 12,651
2019-12-02 $31.44 $31.44 $30.99 $30.99 $28.12 136,868
2019-11-29 $31.59 $31.64 $31.51 $31.51 $28.60 1,041
2019-11-27 $31.51 $31.64 $31.47 $31.64 $28.72 12,750
2019-11-26 $31.42 $31.49 $31.39 $31.49 $28.58 2,718
2019-11-25 $31.13 $31.19 $31.12 $31.12 $28.24 1,583
2019-11-22 $31.12 $31.13 $30.94 $31.10 $28.22 1,877
2019-11-21 $31.58 $31.58 $31.16 $31.16 $28.28 6,181
2019-11-20 $31.64 $31.64 $31.47 $31.59 $28.67 5,216
2019-11-19 $31.63 $31.73 $31.57 $31.67 $28.74 4,681
2019-11-18 $31.55 $31.73 $31.55 $31.65 $28.72 1,905
2019-11-15 $31.45 $31.52 $31.45 $31.52 $28.61 1,026
2019-11-14 $31.18 $31.34 $31.18 $31.34 $28.44 4,684
2019-11-13 $30.80 $31.11 $30.80 $31.06 $28.19 2,291
2019-11-12 $31.03 $31.17 $30.77 $30.77 $27.93 7,655
2019-11-11 $31.09 $31.12 $31.04 $31.04 $28.17 4,837
2019-11-08 $31.08 $31.08 $31.01 $31.01 $28.14 1,334
2019-11-07 $31.01 $31.11 $31.00 $31.07 $28.20 129,597
2019-11-06 $31.45 $31.55 $31.39 $31.41 $28.51 2,389
2019-11-05 $31.74 $31.74 $31.26 $31.37 $28.47 5,132
2019-11-04 $32.08 $32.08 $31.76 $31.86 $28.92 31,226
2019-11-01 $31.91 $31.97 $31.71 $31.97 $29.01 94,551
2019-10-31 $32.06 $32.06 $31.90 $31.96 $29.01 70,749
2019-10-30 $31.92 $32.18 $31.91 $32.18 $29.21 2,716
2019-10-29 $32.02 $32.04 $31.90 $31.90 $28.95 2,078
2019-10-28 $32.02 $32.02 $31.80 $31.87 $28.93 14,938
2019-10-25 $32.33 $32.33 $32.03 $32.05 $29.09 2,070
2019-10-24 $32.34 $32.41 $32.33 $32.36 $29.37 2,409
2019-10-23 $32.46 $32.46 $32.25 $32.45 $29.45 3,608
2019-10-22 $32.37 $32.41 $32.35 $32.39 $29.39 2,214
2019-10-21 $32.12 $32.41 $32.12 $32.41 $29.41 5,185
2019-10-18 $31.88 $32.08 $31.86 $32.08 $29.11 2,073
2019-10-17 $31.94 $31.94 $31.86 $31.91 $28.96 6,660
2019-10-16 $31.66 $31.74 $31.61 $31.74 $28.81 1,420
2019-10-15 $31.64 $31.72 $31.58 $31.72 $28.79 8,264
2019-10-14 $31.65 $31.69 $31.56 $31.68 $28.76 8,837
2019-10-11 $31.86 $31.87 $31.65 $31.66 $28.73 24,997
2019-10-10 $31.55 $31.70 $31.53 $31.64 $28.72 120,259
2019-10-09 $31.73 $31.73 $31.56 $31.60 $28.68 3,775
2019-10-08 $31.58 $31.94 $31.48 $31.55 $28.63 7,115
2019-10-07 $31.69 $31.83 $31.63 $31.78 $28.84 6,808
2019-10-04 $31.75 $31.84 $31.71 $31.84 $28.90 6,176
2019-10-03 $31.35 $31.73 $31.35 $31.64 $28.72 4,166
2019-10-02 $31.52 $31.52 $31.23 $31.34 $28.44 95,806
2019-10-01 $31.82 $31.82 $31.42 $31.55 $28.63 238,737
2019-09-30 $31.85 $32.00 $31.84 $31.84 $28.90 4,679
2019-09-27 $31.95 $31.95 $31.59 $31.79 $28.85 3,021
2019-09-26 $31.76 $31.91 $31.68 $31.90 $28.95 7,160
2019-09-25 $31.63 $31.70 $31.63 $31.64 $28.72 5,158
2019-09-24 $31.48 $31.55 $31.43 $31.55 $28.63 909
2019-09-23 $31.53 $31.75 $31.53 $31.62 $28.69 3,320
2019-09-20 $31.90 $31.91 $31.79 $31.82 $28.67 1,057
2019-09-19 $31.87 $31.96 $31.85 $31.86 $28.71 29,729
2019-09-18 $31.94 $31.94 $31.66 $31.86 $28.71 2,366
2019-09-17 $31.84 $31.94 $31.84 $31.94 $28.78 1,343
2019-09-16 $31.41 $31.67 $31.40 $31.67 $28.54 128,441
2019-09-13 $31.69 $31.79 $31.41 $31.41 $28.31 1,991
2019-09-12 $31.72 $31.81 $31.72 $31.78 $28.64 3,122
2019-09-11 $31.57 $31.67 $31.55 $31.65 $28.52 4,008
2019-09-10 $31.82 $31.82 $31.38 $31.64 $28.51 5,975
2019-09-09 $31.99 $31.99 $31.76 $31.88 $28.73 7,969
2019-09-06 $31.95 $31.99 $31.86 $31.93 $28.77 3,377
2019-09-05 $31.95 $31.95 $31.70 $31.77 $28.63 4,102
2019-09-04 $31.86 $31.94 $31.81 $31.90 $28.75 8,719
2019-09-03 $31.22 $31.64 $31.22 $31.64 $28.51 341,983
2019-08-30 $31.37 $31.37 $31.20 $31.35 $28.25 75,372
2019-08-29 $31.20 $31.30 $31.17 $31.26 $28.17 65,806
2019-08-28 $30.98 $31.02 $30.94 $30.99 $27.93 4,260
2019-08-27 $31.18 $31.18 $30.91 $30.91 $27.86 2,756
2019-08-26 $30.85 $30.96 $30.76 $30.96 $27.90 1,636
2019-08-23 $31.31 $31.36 $30.66 $30.66 $27.63 3,180
2019-08-22 $31.07 $31.22 $30.90 $31.22 $28.13 4,218
2019-08-21 $31.08 $31.08 $30.99 $31.07 $28.00 1,979
2019-08-20 $31.15 $31.20 $30.94 $30.94 $27.88 1,099
2019-08-19 $31.17 $31.29 $31.17 $31.26 $28.17 4,519
2019-08-16 $30.84 $31.03 $30.83 $31.03 $27.96 1,748
2019-08-15 $30.74 $30.76 $30.57 $30.76 $27.72 3,486
2019-08-14 $30.72 $30.72 $30.43 $30.43 $27.42 3,815
2019-08-13 $30.85 $30.91 $30.64 $30.85 $27.81 3,695
2019-08-12 $30.84 $30.90 $30.70 $30.84 $27.79 2,300
2019-08-09 $30.82 $30.91 $30.70 $30.89 $27.83 3,395
2019-08-08 $30.58 $30.91 $30.58 $30.91 $27.85 3,136
2019-08-07 $30.32 $30.63 $30.31 $30.50 $27.48 2,261
2019-08-06 $30.02 $30.21 $29.96 $30.21 $27.22 13,319
2019-08-05 $30.47 $30.47 $29.87 $29.87 $26.92 34,076
2019-08-02 $30.45 $30.77 $30.45 $30.60 $27.58 14,893
2019-08-01 $30.27 $31.71 $30.27 $30.45 $27.44 260,459
2019-07-31 $30.61 $30.67 $30.24 $30.42 $27.41 3,260
2019-07-30 $30.52 $30.57 $30.48 $30.56 $27.54 1,955
2019-07-29 $30.22 $30.46 $30.22 $30.33 $27.33 9,071
2019-07-26 $30.14 $30.22 $30.00 $30.22 $27.24 4,230
2019-07-25 $30.24 $30.24 $30.04 $30.10 $27.13 6,476
2019-07-24 $30.24 $30.24 $30.15 $30.24 $27.25 1,367
2019-07-23 $29.93 $30.21 $29.93 $30.21 $27.22 1,452
2019-07-22 $29.99 $29.99 $29.86 $29.86 $26.91 3,916
2019-07-19 $30.50 $30.50 $29.93 $29.96 $27.00 176,080
2019-07-18 $30.21 $30.50 $30.21 $30.45 $27.44 1,904
2019-07-17 $30.63 $30.63 $30.27 $30.43 $27.42 7,514
2019-07-16 $30.57 $30.64 $30.56 $30.57 $27.55 5,852
2019-07-15 $30.65 $30.76 $30.62 $30.62 $27.60 6,144
2019-07-12 $30.70 $30.70 $30.62 $30.62 $27.60 5,703
2019-07-11 $31.00 $31.00 $30.58 $30.65 $27.62 7,665
2019-07-10 $30.88 $31.11 $30.88 $31.08 $28.01 4,960
2019-07-09 $30.74 $30.93 $30.64 $30.93 $27.87 7,998
2019-07-08 $30.57 $30.81 $30.57 $30.75 $27.71 4,636
2019-07-05 $30.29 $30.69 $30.29 $30.59 $27.56 4,243
2019-07-03 $30.74 $30.78 $30.68 $30.78 $27.73 2,401
2019-07-02 $29.90 $30.38 $29.90 $30.38 $27.38 11,369
2019-07-01 $29.86 $29.97 $29.67 $29.87 $26.92 253,124
2019-06-28 $29.96 $30.08 $29.92 $29.94 $26.98 131,396
2019-06-27 $29.69 $29.86 $29.69 $29.82 $26.87 5,239
2019-06-26 $30.14 $30.14 $29.42 $29.54 $26.62 6,190
2019-06-25 $30.49 $30.64 $30.07 $30.07 $27.10 6,507
2019-06-24 $30.58 $30.62 $30.47 $30.50 $27.49 5,568
2019-06-21 $31.28 $31.28 $30.81 $30.95 $27.67 15,868
2019-06-20 $31.34 $31.40 $31.31 $31.31 $28.00 7,106
2019-06-19 $31.01 $31.21 $30.84 $31.17 $27.87 8,556
2019-06-18 $31.25 $31.25 $30.93 $30.96 $27.68 2,676
2019-06-17 $30.83 $31.07 $30.83 $31.04 $27.75 6,654
2019-06-14 $30.79 $30.86 $30.71 $30.78 $27.52 3,793
2019-06-13 $30.58 $30.66 $30.57 $30.66 $27.41 14,461
2019-06-12 $30.51 $30.65 $30.51 $30.54 $27.31 6,953
2019-06-11 $30.37 $30.49 $30.29 $30.49 $27.26 2,210
2019-06-10 $30.54 $30.54 $30.30 $30.44 $27.22 4,612
2019-06-07 $30.72 $30.72 $30.50 $30.52 $27.29 186,802
2019-06-06 $30.53 $30.53 $30.28 $30.44 $27.21 7,143
2019-06-05 $29.88 $30.37 $29.88 $30.37 $27.15 4,994
2019-06-04 $29.57 $29.68 $29.43 $29.68 $26.53 5,201
2019-06-03 $29.77 $30.75 $29.61 $29.87 $26.71 383,843
2019-05-31 $29.52 $29.83 $29.52 $29.70 $26.56 9,052
2019-05-30 $29.59 $29.60 $29.47 $29.56 $26.43 53,562
2019-05-29 $29.53 $29.55 $29.43 $29.43 $26.31 924
2019-05-28 $30.15 $30.15 $29.86 $29.86 $26.70 744
2019-05-24 $30.22 $30.22 $30.16 $30.16 $26.96 573
2019-05-23 $29.87 $30.04 $29.87 $30.04 $26.86 1,417
2019-05-22 $29.90 $29.98 $29.90 $29.98 $26.80 1,500
2019-05-21 $29.99 $29.99 $29.91 $29.91 $26.74 3,568
2019-05-20 $29.89 $29.89 $29.64 $29.64 $26.50 724
2019-05-17 $30.00 $30.07 $29.92 $30.07 $26.88 2,153
2019-05-16 $30.07 $30.22 $30.07 $30.15 $26.96 9,119
2019-05-15 $29.82 $30.03 $29.82 $29.97 $26.80 2,319
2019-05-14 $29.81 $29.81 $29.76 $29.79 $26.63 1,115
2019-05-13 $29.55 $29.69 $29.50 $29.69 $26.55 4,926
2019-05-10 $29.42 $29.65 $29.29 $29.65 $26.51 4,777
2019-05-09 $29.06 $29.41 $29.06 $29.38 $26.26 5,753
2019-05-08 $29.50 $29.50 $29.31 $29.31 $26.20 3,903
2019-05-07 $29.58 $29.62 $29.10 $29.33 $26.22 5,729
2019-05-06 $29.74 $29.85 $29.74 $29.83 $26.67 1,648
2019-05-03 $29.80 $29.97 $29.76 $29.97 $26.80 1,744
2019-05-02 $29.74 $30.02 $29.72 $29.77 $26.61 123,408
2019-05-01 $29.80 $30.00 $28.94 $29.73 $26.58 141,692
2019-04-30 $29.51 $29.77 $29.51 $29.72 $26.57 4,752
2019-04-29 $29.72 $29.72 $29.40 $29.43 $26.31 2,907
2019-04-26 $29.71 $29.78 $29.62 $29.76 $26.61 3,195
2019-04-25 $29.54 $29.64 $29.54 $29.57 $26.44 2,742
2019-04-24 $29.77 $29.77 $29.56 $29.65 $26.51 1,294
2019-04-23 $29.05 $29.39 $29.05 $29.39 $26.28 1,243
2019-04-22 $28.88 $29.02 $28.80 $29.02 $25.95 1,180
2019-04-18 $29.21 $29.39 $29.20 $29.35 $26.24 6,585
2019-04-17 $29.23 $29.27 $29.05 $29.14 $26.05 8,295
2019-04-16 $30.00 $30.00 $29.26 $29.43 $26.31 4,198
2019-04-15 $30.34 $30.34 $30.11 $30.18 $26.98 4,951
2019-04-12 $30.09 $30.33 $30.03 $30.33 $27.12 3,137
2019-04-11 $30.36 $30.36 $30.08 $30.20 $27.00 15,007
2019-04-10 $30.05 $30.22 $30.05 $30.21 $27.01 1,278
2019-04-09 $30.22 $30.22 $29.97 $29.97 $26.80 3,784
2019-04-08 $30.12 $30.17 $30.12 $30.17 $26.97 2,419
2019-04-05 $30.30 $30.30 $30.18 $30.30 $27.09 3,276
2019-04-04 $30.17 $30.17 $29.98 $30.09 $26.90 27,491
2019-04-03 $30.34 $30.34 $30.17 $30.17 $26.97 3,453
2019-04-02 $29.94 $30.22 $29.94 $30.22 $27.02 67,985
2019-04-01 $30.06 $30.06 $29.70 $29.98 $26.81 42,254
2019-03-29 $30.03 $30.03 $29.96 $29.98 $26.80 7,128
2019-03-28 $29.96 $30.04 $29.82 $30.04 $26.86 3,172
2019-03-27 $29.97 $29.97 $29.78 $29.78 $26.63 1,014
2019-03-26 $29.82 $29.89 $29.73 $29.89 $26.72 4,385
2019-03-25 $29.75 $29.75 $29.66 $29.66 $26.52 2,624
2019-03-22 $29.89 $29.89 $29.71 $29.71 $26.56 1,303
2019-03-21 $29.70 $29.78 $29.70 $29.78 $26.62 4,011
2019-03-20 $29.13 $29.42 $28.97 $29.26 $26.16 3,656
2019-03-19 $29.27 $29.32 $29.15 $29.15 $26.06 4,440
2019-03-18 $29.48 $29.53 $29.20 $29.34 $26.23 10,950
2019-03-15 $29.99 $29.99 $29.66 $29.66 $26.32 3,336
2019-03-14 $29.88 $29.88 $29.69 $29.83 $26.47 3,968
2019-03-13 $29.80 $29.84 $29.75 $29.79 $26.43 11,069
2019-03-12 $29.62 $29.71 $29.55 $29.64 $26.30 3,584
2019-03-11 $29.25 $29.55 $29.24 $29.55 $26.22 1,841
2019-03-08 $28.89 $29.11 $28.89 $29.11 $25.83 2,599
2019-03-07 $29.22 $29.27 $29.02 $29.02 $25.75 3,181
2019-03-06 $29.21 $29.22 $29.10 $29.14 $25.85 1,641
2019-03-05 $29.14 $29.29 $29.12 $29.26 $25.96 3,492
2019-03-04 $29.22 $29.22 $28.84 $29.15 $25.86 69,893
2019-03-01 $29.10 $29.11 $28.76 $29.05 $25.78 25,781
2019-02-28 $29.02 $29.34 $29.02 $29.14 $25.86 248,438
2019-02-27 $29.00 $29.03 $28.79 $29.02 $25.75 11,010
2019-02-26 $29.20 $29.20 $29.08 $29.08 $25.80 7,963
2019-02-25 $29.32 $29.32 $29.19 $29.20 $25.91 3,542
2019-02-22 $29.45 $29.57 $29.40 $29.40 $26.09 4,517
2019-02-21 $28.91 $29.29 $28.91 $29.29 $25.99 200,255
2019-02-20 $29.23 $29.28 $29.01 $29.18 $25.89 75,777
2019-02-19 $29.26 $29.43 $29.23 $29.37 $26.06 7,460
2019-02-15 $29.21 $29.27 $29.20 $29.27 $25.97 2,835
2019-02-14 $29.07 $29.15 $29.07 $29.12 $25.84 1,352
2019-02-13 $29.00 $29.12 $29.00 $29.12 $25.83 1,311
2019-02-12 $28.84 $28.98 $28.82 $28.89 $25.63 8,515
2019-02-11 $29.13 $29.17 $29.03 $29.10 $25.82 17,838
2019-02-08 $29.02 $29.05 $28.86 $29.02 $25.75 20,604
2019-02-07 $28.62 $29.04 $28.62 $29.04 $25.77 3,948
2019-02-06 $29.01 $29.01 $28.77 $28.82 $25.58 2,310
2019-02-05 $28.79 $29.01 $28.75 $29.01 $25.74 128,533
2019-02-04 $28.66 $28.87 $28.49 $28.87 $25.61 32,279
2019-02-01 $28.85 $28.85 $28.39 $28.69 $25.46 2,980
2019-01-31 $28.56 $28.86 $28.56 $28.86 $25.61 22,577
2019-01-30 $28.60 $28.65 $28.60 $28.65 $25.42 1,172
2019-01-29 $28.27 $28.36 $28.27 $28.36 $25.17 946
2019-01-28 $27.77 $28.16 $27.77 $28.15 $24.98 1,167
2019-01-25 $27.84 $27.93 $27.74 $27.93 $24.78 4,166
2019-01-24 $27.53 $27.53 $27.48 $27.53 $24.43 1,060
2019-01-23 $27.34 $27.39 $27.34 $27.39 $24.30 1,284
2019-01-22 $27.44 $27.44 $27.30 $27.40 $24.31 1,465
2019-01-18 $27.42 $27.52 $27.40 $27.52 $24.42 1,130
2019-01-17 $27.31 $27.42 $27.31 $27.42 $24.33 3,541
2019-01-16 $27.20 $27.32 $27.11 $27.29 $24.22 3,797
2019-01-15 $27.05 $27.10 $27.05 $27.10 $24.05 811
2019-01-14 $26.67 $26.85 $26.67 $26.82 $23.80 34,521
2019-01-11 $26.88 $26.94 $26.77 $26.89 $23.86 2,945
2019-01-10 $26.24 $26.81 $26.24 $26.73 $23.72 2,843
2019-01-09 $26.45 $26.46 $26.29 $26.46 $23.48 3,271
2019-01-08 $26.14 $26.54 $26.14 $26.47 $23.49 5,982
2019-01-07 $25.89 $26.13 $25.77 $25.95 $23.02 2,592
2019-01-04 $25.38 $25.95 $25.38 $25.73 $22.83 5,065
2019-01-03 $25.40 $25.72 $25.32 $25.43 $22.56 49,449
2019-01-02 $25.79 $25.79 $25.26 $25.27 $22.42 5,874
2018-12-31 $26.01 $26.01 $25.51 $25.86 $22.95 3,027
2018-12-28 $25.97 $26.00 $25.64 $25.82 $22.91 23,569
2018-12-27 $25.46 $25.71 $25.02 $25.71 $22.81 40,081
2018-12-26 $25.03 $25.68 $24.71 $25.68 $22.79 21,306
2018-12-24 $25.61 $25.61 $24.99 $24.99 $22.12 7,414
2018-12-21 $26.45 $27.00 $26.15 $26.18 $23.02 32,314
2018-12-20 $26.72 $26.78 $26.38 $26.38 $23.20 1,886
2018-12-19 $26.99 $27.12 $26.81 $26.81 $23.58 1,961
2018-12-18 $27.17 $27.17 $26.99 $27.10 $23.83 29,467
2018-12-17 $27.76 $27.76 $26.85 $26.85 $23.61 4,684
2018-12-14 $27.84 $27.94 $27.80 $27.86 $24.50 13,280
2018-12-13 $28.11 $28.11 $27.88 $27.91 $24.54 1,853
2018-12-12 $28.37 $28.37 $27.71 $27.71 $24.37 2,212
2018-12-11 $28.45 $28.45 $28.27 $28.27 $24.86 10,495
2018-12-10 $28.16 $28.26 $27.85 $28.26 $24.86 2,132
2018-12-07 $28.83 $28.83 $28.24 $28.35 $24.93 16,482
2018-12-06 $27.97 $28.10 $27.70 $28.10 $24.71 32,543
2018-12-04 $28.42 $28.43 $28.15 $28.15 $24.76 11,355
2018-12-03 $28.33 $28.48 $28.25 $28.38 $24.96 152,194
2018-11-30 $28.19 $28.19 $28.02 $28.18 $24.78 2,206
2018-11-29 $27.81 $28.11 $27.81 $28.05 $24.67 3,865
2018-11-28 $27.75 $27.85 $27.75 $27.85 $24.49 1,509
2018-11-27 $27.70 $27.70 $27.70 $27.70 $24.36 284
2018-11-26 $27.72 $27.72 $27.60 $27.60 $24.28 967
2018-11-23 $27.43 $27.64 $27.43 $27.64 $24.31 598
2018-11-21 $27.70 $27.86 $27.65 $27.65 $24.32 3,078
2018-11-20 $27.84 $27.84 $27.66 $27.69 $24.35 3,828
2018-11-19 $27.88 $27.88 $27.88 $27.88 $24.52 1,357
2018-11-16 $27.38 $27.83 $27.38 $27.83 $24.48 2,636
2018-11-15 $27.38 $27.50 $27.38 $27.50 $24.18 868
2018-11-14 $27.68 $27.68 $27.68 $27.68 $24.34 623
2018-11-13 $27.70 $27.82 $27.59 $27.68 $24.34 2,146
2018-11-12 $27.79 $27.79 $27.79 $27.79 $24.44 347
2018-11-09 $27.66 $27.71 $27.53 $27.53 $24.21 1,144
2018-11-08 $27.61 $27.61 $27.51 $27.58 $24.26 2,494
2018-11-07 $27.41 $27.50 $27.37 $27.50 $24.19 2,775
2018-11-06 $27.19 $27.25 $27.17 $27.21 $23.93 18,811
2018-11-05 $26.94 $27.10 $26.94 $27.10 $23.83 1,381
2018-11-02 $26.77 $26.77 $26.46 $26.63 $23.42 1,134
2018-11-01 $26.87 $26.87 $26.87 $26.87 $23.63 411
2018-10-31 $26.99 $27.13 $26.98 $26.98 $23.73 6,705
2018-10-30 $26.70 $27.22 $26.70 $27.12 $23.85 980
2018-10-29 $26.38 $26.80 $26.38 $26.75 $23.53 1,823
2018-10-26 $26.49 $26.50 $26.49 $26.50 $23.31 581
2018-10-25 $26.80 $26.92 $26.80 $26.92 $23.68 1,389
2018-10-24 $26.58 $26.69 $26.58 $26.68 $23.46 1,223
2018-10-23 $26.01 $26.43 $26.01 $26.43 $23.25 1,400
2018-10-22 $26.58 $26.72 $26.28 $26.28 $23.11 2,076
2018-10-19 $26.57 $26.67 $26.57 $26.60 $23.39 1,062
2018-10-18 $26.47 $26.47 $26.34 $26.42 $23.24 1,264
2018-10-17 $26.48 $26.48 $26.37 $26.37 $23.19 1,115
2018-10-16 $26.11 $26.50 $25.89 $26.48 $23.29 8,683
2018-10-15 $26.14 $26.14 $26.14 $26.14 $22.99 406
2018-10-12 $25.79 $25.79 $25.70 $25.71 $22.61 946
2018-10-11 $26.31 $26.31 $25.88 $26.05 $22.91 2,828
2018-10-10 $26.95 $27.01 $26.95 $26.97 $23.72 1,177
2018-10-09 $27.00 $27.07 $27.00 $27.07 $23.81 909
2018-10-08 $27.10 $27.10 $27.09 $27.09 $23.82 888
2018-10-05 $26.71 $26.74 $26.67 $26.67 $23.45 2,570
2018-10-04 $26.60 $26.69 $26.60 $26.69 $23.47 1,193
2018-10-03 $27.17 $27.23 $26.74 $26.82 $23.59 19,626
2018-10-02 $27.18 $27.23 $27.15 $27.20 $23.92 3,869
2018-10-01 $27.35 $27.44 $27.32 $27.34 $24.04 2,797
2018-09-28 $27.25 $27.38 $27.14 $27.38 $24.08 3,834
2018-09-27 $27.12 $27.12 $27.12 $27.12 $23.85 831
2018-09-26 $27.33 $27.33 $27.00 $27.00 $23.74 2,252
2018-09-25 $27.23 $27.42 $27.23 $27.28 $23.99 3,199
2018-09-24 $27.69 $27.69 $27.22 $27.29 $24.00 4,287
2018-09-21 $28.20 $28.27 $28.11 $28.11 $24.48 982
2018-09-20 $28.04 $28.04 $28.04 $28.04 $24.42 946
2018-09-19 $28.08 $28.08 $27.84 $27.87 $24.27 4,748
2018-09-18 $28.34 $28.34 $28.24 $28.24 $24.60 576
2018-09-17 $28.28 $28.34 $28.28 $28.34 $24.68 1,181
2018-09-14 $28.33 $28.33 $28.13 $28.17 $24.53 1,228
2018-09-13 $28.50 $28.54 $28.42 $28.42 $24.75 2,466
2018-09-12 $28.25 $28.33 $28.25 $28.29 $24.64 1,735
2018-09-11 $28.35 $28.42 $28.35 $28.37 $24.71 980
2018-09-10 $28.30 $28.40 $28.30 $28.40 $24.73 900
2018-09-07 $28.13 $28.19 $28.12 $28.15 $24.52 4,095
2018-09-06 $28.30 $28.52 $28.30 $28.49 $24.81 1,697
2018-09-05 $28.32 $28.43 $28.32 $28.43 $24.76 1,409
2018-09-04 $28.58 $28.58 $28.18 $28.21 $24.56 3,747
2018-08-31 $28.48 $28.51 $28.42 $28.48 $24.80 6,888
2018-08-30 $28.49 $28.50 $28.44 $28.50 $24.82 2,539
2018-08-29 $28.56 $28.61 $28.55 $28.61 $24.92 1,916
2018-08-28 $28.30 $28.33 $28.21 $28.33 $24.67 2,288
2018-08-27 $28.16 $28.17 $28.16 $28.17 $24.54 1,019
2018-08-24 $28.15 $28.26 $28.15 $28.26 $24.62 1,019
2018-08-23 $28.15 $28.15 $28.11 $28.11 $24.48 2,785
2018-08-22 $28.17 $28.17 $28.13 $28.13 $24.50 1,090
2018-08-21 $28.64 $28.64 $28.28 $28.34 $24.68 4,030
2018-08-20 $28.67 $28.69 $28.62 $28.69 $24.99 1,087
2018-08-17 $28.16 $28.50 $28.16 $28.50 $24.82 2,633
2018-08-16 $28.18 $28.24 $28.18 $28.19 $24.56 1,251
2018-08-15 $27.67 $28.02 $27.67 $28.01 $24.39 1,471
2018-08-14 $27.77 $27.82 $27.77 $27.82 $24.23 502
2018-08-13 $27.67 $27.67 $27.67 $27.67 $24.10 728
2018-08-10 $27.95 $27.95 $27.95 $27.95 $24.34 96
2018-08-09 $27.97 $27.97 $27.91 $27.95 $24.34 2,285
2018-08-08 $28.05 $28.05 $27.90 $27.90 $24.30 2,005
2018-08-07 $28.03 $28.10 $28.03 $28.10 $24.47 1,056
2018-08-06 $28.16 $28.16 $28.08 $28.12 $24.49 1,572
2018-08-03 $27.89 $28.22 $27.89 $28.22 $24.58 3,724
2018-08-02 $27.81 $27.93 $27.81 $27.83 $24.24 2,799
2018-08-01 $27.69 $27.69 $27.63 $27.67 $24.10 3,070
2018-07-31 $27.48 $27.87 $27.46 $27.71 $24.13 16,654
2018-07-30 $27.11 $27.34 $27.07 $27.28 $23.76 39,668
2018-07-27 $27.59 $27.59 $27.25 $27.28 $23.76 2,946
2018-07-26 $27.51 $27.73 $27.51 $27.65 $24.08 7,649
2018-07-25 $27.34 $27.54 $27.34 $27.44 $23.90 10,330
2018-07-24 $27.18 $27.29 $27.13 $27.23 $23.72 11,487
2018-07-23 $27.30 $27.38 $27.25 $27.35 $23.82 5,593
2018-07-20 $27.36 $27.39 $27.34 $27.35 $23.82 1,311
2018-07-19 $27.47 $27.74 $27.47 $27.73 $24.15 2,801
2018-07-18 $27.32 $27.41 $27.23 $27.36 $23.83 2,898
2018-07-17 $27.61 $27.61 $27.54 $27.54 $23.99 3,007
2018-07-16 $27.62 $27.67 $27.51 $27.67 $24.10 2,471
2018-07-13 $27.89 $27.89 $27.78 $27.79 $24.21 1,843
2018-07-12 $27.84 $27.84 $27.84 $27.84 $24.25 394
2018-07-11 $27.90 $27.90 $27.86 $27.86 $24.26 4,493
2018-07-10 $27.88 $27.90 $27.83 $27.86 $24.26 1,492
2018-07-09 $27.90 $27.90 $27.66 $27.66 $24.09 7,444
2018-07-06 $27.96 $28.02 $27.92 $27.96 $24.35 2,593
2018-07-05 $27.37 $27.37 $27.37 $27.37 $23.84 87
2018-07-03 $27.37 $27.37 $27.37 $27.37 $23.84 200
2018-07-02 $27.37 $27.57 $27.18 $27.18 $23.67 2,557
2018-06-29 $27.47 $27.59 $27.47 $27.59 $24.03 6,347
2018-06-28 $27.32 $27.50 $27.32 $27.50 $23.95 934
2018-06-27 $27.33 $27.47 $27.33 $27.40 $23.87 3,402
2018-06-26 $27.41 $27.41 $27.36 $27.36 $23.83 1,019
2018-06-25 $27.24 $27.24 $27.11 $27.11 $23.61 581
2018-06-22 $27.17 $27.30 $27.17 $27.30 $23.78 870
2018-06-21 $26.90 $27.08 $26.90 $27.05 $23.56 2,596
2018-06-20 $26.86 $26.86 $26.86 $26.86 $23.39 558
2018-06-19 $26.49 $26.70 $26.49 $26.63 $23.19 1,538
2018-06-18 $26.62 $26.62 $26.45 $26.49 $23.07 4,453
2018-06-15 $26.72 $26.77 $26.72 $26.74 $23.29 1,114
2018-06-14 $26.78 $26.89 $26.78 $26.89 $23.25 1,966
2018-06-13 $27.08 $27.19 $26.63 $26.66 $23.05 6,033
2018-06-12 $27.11 $27.22 $27.11 $27.22 $23.54 1,466
2018-06-11 $27.12 $27.12 $27.03 $27.06 $23.40 1,999
2018-06-08 $27.05 $27.12 $27.04 $27.04 $23.38 3,608
2018-06-07 $26.83 $27.05 $26.83 $26.99 $23.34 2,262
2018-06-06 $26.94 $27.00 $26.91 $26.99 $23.33 2,912
2018-06-05 $27.00 $27.04 $26.88 $26.90 $23.26 4,000
2018-06-04 $26.57 $26.82 $26.57 $26.75 $23.13 727
2018-06-01 $26.69 $26.69 $26.68 $26.68 $23.07 387
2018-05-31 $26.54 $26.57 $26.49 $26.57 $22.97 904
2018-05-30 $26.73 $26.73 $26.72 $26.72 $23.10 397
2018-05-29 $26.30 $26.30 $26.30 $26.30 $22.74 402
2018-05-25 $26.21 $26.21 $26.19 $26.20 $22.65 462
2018-05-24 $26.10 $26.10 $26.08 $26.08 $22.55 6,745
2018-05-23 $25.88 $26.23 $25.88 $26.21 $22.66 1,677
2018-05-22 $25.88 $26.01 $25.88 $25.97 $22.46 6,133
2018-05-21 $25.96 $25.96 $25.95 $25.96 $22.45 536
2018-05-18 $25.67 $25.67 $25.55 $25.59 $22.13 1,206
2018-05-17 $25.59 $25.67 $25.59 $25.60 $22.14 3,714
2018-05-16 $25.79 $25.80 $25.79 $25.80 $22.31 736
2018-05-15 $25.95 $25.96 $25.82 $25.83 $22.33 3,999
2018-05-14 $26.36 $26.39 $26.21 $26.21 $22.66 1,358
2018-05-11 $26.57 $26.70 $26.56 $26.56 $22.97 1,660
2018-05-10 $26.47 $26.66 $26.47 $26.66 $23.05 873
2018-05-09 $26.42 $26.42 $26.42 $26.42 $22.84 820
2018-05-08 $26.24 $26.26 $26.24 $26.26 $22.71 1,238
2018-05-07 $26.42 $26.42 $26.42 $26.42 $22.84 483
2018-05-04 $26.29 $26.38 $26.29 $26.38 $22.81 2,266
2018-05-03 $26.05 $26.07 $25.98 $26.07 $22.54 3,202
2018-05-02 $25.98 $26.09 $25.94 $26.09 $22.56 2,003
2018-05-01 $25.95 $26.00 $25.95 $26.00 $22.48 1,508
2018-04-30 $25.98 $26.00 $25.92 $25.95 $22.44 5,174
2018-04-27 $25.46 $26.05 $25.46 $26.03 $22.51 3,083
2018-04-26 $25.58 $25.70 $25.56 $25.60 $22.14 1,919
2018-04-25 $25.38 $25.38 $25.17 $25.24 $21.83 1,740
2018-04-24 $25.44 $25.44 $25.21 $25.28 $21.86 1,061
2018-04-23 $25.24 $25.31 $25.19 $25.27 $21.85 1,595
2018-04-20 $25.35 $25.37 $25.28 $25.34 $21.91 1,484
2018-04-19 $25.72 $25.72 $25.44 $25.49 $22.04 1,486
2018-04-18 $26.03 $26.06 $26.03 $26.06 $22.53 1,638
2018-04-17 $26.00 $26.09 $26.00 $26.08 $22.55 1,678
2018-04-16 $25.79 $25.82 $25.69 $25.69 $22.21 2,464
2018-04-13 $25.46 $25.66 $25.46 $25.56 $22.10 22,314
2018-04-12 $25.45 $25.52 $25.45 $25.52 $22.07 1,565
2018-04-11 $25.61 $25.95 $25.61 $25.84 $22.34 2,284
2018-04-10 $25.87 $25.87 $25.87 $25.87 $22.37 218
2018-04-09 $25.93 $25.93 $25.87 $25.87 $22.37 923
2018-04-06 $26.08 $26.08 $25.78 $25.80 $22.31 18,974
2018-04-05 $26.24 $26.24 $25.87 $25.97 $22.45 916
2018-04-04 $25.88 $26.03 $25.79 $26.03 $22.51 3,211
2018-04-03 $25.55 $25.65 $25.55 $25.65 $22.18 2,595
2018-04-02 $25.79 $25.79 $25.42 $25.43 $21.99 5,116
2018-03-29 $26.11 $26.11 $25.82 $25.86 $22.36 10,755
2018-03-28 $25.54 $25.95 $25.54 $25.88 $22.38 13,538
2018-03-27 $25.25 $25.62 $25.25 $25.62 $22.15 1,463
2018-03-26 $25.10 $25.17 $24.99 $25.17 $21.76 3,523
2018-03-23 $25.47 $25.47 $24.97 $24.98 $21.60 12,199
2018-03-22 $25.68 $25.79 $25.68 $25.79 $22.30 1,096
2018-03-21 $25.64 $25.64 $25.55 $25.55 $22.09 1,880
2018-03-20 $25.67 $25.72 $25.64 $25.70 $22.22 4,162
2018-03-19 $26.09 $26.09 $25.74 $25.74 $22.26 1,221
2018-03-16 $25.95 $26.03 $25.95 $26.03 $22.51 1,618
2018-03-15 $26.04 $26.06 $25.94 $25.94 $22.35 3,424
2018-03-14 $25.89 $25.99 $25.89 $25.99 $22.39 2,837
2018-03-13 $26.00 $26.04 $25.92 $25.97 $22.37 3,284
2018-03-12 $25.72 $25.90 $25.72 $25.89 $22.31 4,455
2018-03-09 $25.49 $25.74 $25.49 $25.74 $22.17 3,548
2018-03-08 $25.63 $25.63 $25.59 $25.61 $22.06 2,870
2018-03-07 $25.38 $25.50 $25.38 $25.50 $21.97 2,114
2018-03-06 $25.25 $25.37 $25.17 $25.37 $21.86 4,132
2018-03-05 $24.86 $25.36 $24.86 $25.28 $21.78 3,276
2018-03-02 $24.84 $24.98 $24.81 $24.98 $21.52 3,817
2018-03-01 $25.27 $25.32 $25.20 $25.20 $21.71 1,290
2018-02-28 $25.28 $25.36 $25.08 $25.11 $21.63 7,408
2018-02-27 $25.19 $25.24 $25.14 $25.14 $21.66 2,282
2018-02-26 $25.57 $25.66 $25.53 $25.62 $22.07 6,191
2018-02-23 $25.41 $25.51 $25.39 $25.51 $21.98 6,157
2018-02-22 $25.03 $25.29 $25.03 $25.11 $21.63 2,607
2018-02-21 $25.28 $25.28 $24.93 $24.93 $21.48 3,977
2018-02-20 $25.39 $25.58 $25.39 $25.49 $21.96 3,057
2018-02-16 $25.43 $25.64 $25.43 $25.56 $22.02 1,394
2018-02-15 $25.30 $25.45 $25.21 $25.42 $21.90 3,335
2018-02-14 $24.97 $25.18 $24.93 $25.18 $21.69 2,122
2018-02-13 $25.04 $25.35 $25.01 $25.35 $21.84 6,725
2018-02-12 $24.55 $25.13 $24.55 $25.13 $21.65 1,725
2018-02-09 $24.67 $25.19 $24.38 $25.19 $21.70 4,838
2018-02-08 $25.03 $25.35 $24.58 $24.88 $21.43 15,405
2018-02-07 $25.33 $25.55 $25.33 $25.38 $21.86 1,786
2018-02-06 $25.02 $25.35 $24.85 $25.32 $21.82 20,161
2018-02-05 $25.94 $26.14 $23.75 $25.33 $21.82 12,550
2018-02-02 $26.36 $26.36 $25.98 $25.98 $22.38 8,897
2018-02-01 $26.87 $26.87 $26.46 $26.54 $22.86 3,808
2018-01-31 $26.67 $26.88 $26.65 $26.88 $23.16 7,714
2018-01-30 $26.62 $26.62 $26.40 $26.43 $22.77 2,068
2018-01-29 $26.61 $26.66 $26.52 $26.66 $22.97 12,192
2018-01-26 $26.88 $26.90 $26.77 $26.90 $23.18 2,113
2018-01-25 $26.75 $26.88 $26.73 $26.88 $23.15 1,777
2018-01-24 $27.00 $27.00 $26.86 $26.92 $23.19 7,379
2018-01-23 $26.61 $27.03 $26.61 $27.03 $23.29 3,898
2018-01-22 $26.29 $26.64 $26.29 $26.61 $22.92 4,741
2018-01-19 $26.11 $26.33 $26.11 $26.25 $22.61 9,558
2018-01-18 $26.34 $26.34 $26.15 $26.20 $22.57 6,215
2018-01-17 $26.36 $26.39 $26.33 $26.33 $22.68 4,484
2018-01-16 $26.31 $26.58 $26.31 $26.33 $22.68 6,496
2018-01-12 $26.39 $26.39 $26.20 $26.27 $22.63 16,988
2018-01-11 $26.59 $26.59 $26.42 $26.46 $22.80 45,656
2018-01-10 $27.00 $27.00 $26.48 $26.59 $22.91 35,463
2018-01-09 $27.21 $27.21 $27.00 $27.01 $23.27 2,777
2018-01-08 $27.17 $27.29 $27.17 $27.28 $23.50 4,170
2018-01-05 $27.13 $27.17 $27.07 $27.16 $23.40 2,580
2018-01-04 $27.60 $27.60 $27.16 $27.16 $23.40 4,564
2018-01-03 $27.54 $27.63 $27.54 $27.58 $23.76 5,793
2018-01-02 $27.72 $27.75 $27.59 $27.59 $23.77 10,274
2017-12-29 $27.80 $27.81 $27.77 $27.77 $23.92 6,554
2017-12-28 $27.66 $27.78 $27.66 $27.78 $23.93 1,705
2017-12-27 $27.65 $27.65 $27.53 $27.57 $23.75 1,441
2017-12-26 $27.40 $27.58 $27.40 $27.53 $23.71 2,663
2017-12-22 $27.25 $27.37 $27.25 $27.34 $23.55 571
2017-12-21 $27.23 $27.23 $27.23 $27.23 $23.46 440
2017-12-20 $27.33 $27.33 $27.29 $27.29 $23.51 1,468
2017-12-19 $27.92 $27.92 $27.61 $27.62 $23.79 2,538
2017-12-18 $28.19 $28.19 $28.12 $28.12 $24.23 1,284
2017-12-15 $28.01 $28.01 $28.01 $28.01 $24.13 744
2017-12-14 $28.40 $28.45 $28.33 $28.38 $24.05 1,849
2017-12-13 $28.31 $28.50 $28.31 $28.38 $24.05 3,598
2017-12-12 $28.32 $28.39 $28.32 $28.39 $24.06 512
2017-12-11 $28.20 $28.25 $28.18 $28.25 $23.94 1,554
2017-12-08 $28.18 $28.24 $28.16 $28.18 $23.88 4,828
2017-12-07 $27.97 $28.10 $27.97 $28.10 $23.81 896
2017-12-06 $28.00 $28.00 $27.97 $28.00 $23.72 1,628
2017-12-05 $28.12 $28.12 $28.05 $28.05 $23.77 1,408
2017-12-04 $28.54 $28.54 $28.29 $28.29 $23.97 5,290
2017-12-01 $28.29 $28.36 $28.23 $28.33 $24.00 2,182
2017-11-30 $28.33 $28.42 $28.31 $28.36 $24.03 6,897
2017-11-29 $28.35 $28.35 $28.27 $28.32 $24.00 2,362
2017-11-28 $28.31 $28.34 $28.28 $28.29 $23.97 1,709
2017-11-27 $28.39 $28.43 $28.39 $28.43 $24.09 1,887
2017-11-24 $28.54 $28.54 $28.54 $28.54 $24.18 362
2017-11-22 $28.47 $28.47 $28.41 $28.42 $24.08 13,147
2017-11-21 $28.31 $28.51 $28.31 $28.51 $24.16 3,258
2017-11-20 $28.34 $28.40 $28.34 $28.35 $24.02 1,051
2017-11-17 $28.45 $28.45 $28.43 $28.43 $24.09 1,111
2017-11-16 $28.51 $28.59 $28.47 $28.59 $24.22 537
2017-11-15 $28.50 $28.54 $28.46 $28.46 $24.11 10,106
2017-11-14 $28.67 $28.67 $28.60 $28.61 $24.24 7,212
2017-11-13 $28.66 $28.66 $28.53 $28.65 $24.28 8,830
2017-11-10 $28.50 $28.53 $28.47 $28.53 $24.17 1,484
2017-11-09 $28.39 $28.51 $28.39 $28.43 $24.09 3,602
2017-11-08 $28.30 $28.41 $28.30 $28.39 $24.06 2,274
2017-11-07 $28.00 $28.14 $28.00 $28.14 $23.84 6,314
2017-11-06 $27.57 $27.93 $27.57 $27.88 $23.62 4,092
2017-11-03 $27.44 $27.55 $27.44 $27.52 $23.32 2,076
2017-11-02 $27.40 $27.69 $27.40 $27.47 $23.28 2,791
2017-11-01 $27.23 $27.37 $27.23 $27.35 $23.17 1,122
2017-10-31 $27.02 $27.17 $27.02 $27.14 $22.99 4,694
2017-10-30 $27.16 $27.16 $27.16 $27.16 $23.01 804
2017-10-27 $27.17 $27.17 $27.14 $27.14 $22.99 1,180
2017-10-26 $27.10 $27.11 $26.97 $27.11 $22.97 3,403
2017-10-25 $27.15 $27.26 $27.15 $27.23 $23.07 1,961
2017-10-24 $27.43 $27.43 $27.26 $27.26 $23.10 1,171
2017-10-23 $27.63 $27.65 $27.47 $27.51 $23.31 15,312
2017-10-20 $27.61 $27.63 $27.50 $27.57 $23.36 5,753
2017-10-19 $27.67 $27.72 $27.67 $27.70 $23.47 2,403
2017-10-18 $27.77 $27.83 $27.77 $27.79 $23.54 2,548
2017-10-17 $27.66 $27.84 $27.66 $27.80 $23.56 3,202
2017-10-16 $27.95 $27.95 $27.81 $27.81 $23.56 1,818
2017-10-13 $27.85 $27.99 $27.85 $27.96 $23.69 3,510
2017-10-12 $27.57 $27.87 $27.57 $27.87 $23.61 1,210
2017-10-11 $27.71 $27.75 $27.68 $27.68 $23.45 4,439
2017-10-10 $27.61 $27.62 $27.52 $27.54 $23.34 12,173
2017-10-09 $27.34 $27.55 $27.34 $27.51 $23.31 3,741
2017-10-06 $27.33 $27.42 $27.33 $27.42 $23.23 1,793
2017-10-05 $27.40 $27.62 $27.40 $27.54 $23.33 6,619
2017-10-04 $27.15 $27.39 $27.14 $27.39 $23.21 12,072
2017-10-03 $27.31 $27.31 $27.14 $27.14 $23.00 73,217
2017-10-02 $27.33 $27.33 $27.18 $27.23 $23.07 9,045
2017-09-29 $27.34 $27.34 $27.15 $27.21 $23.06 4,530
2017-09-28 $27.14 $27.19 $27.12 $27.19 $23.04 6,814
2017-09-27 $27.03 $27.10 $27.03 $27.06 $22.92 3,565
2017-09-26 $27.29 $27.32 $27.29 $27.30 $23.13 1,498
2017-09-25 $27.31 $27.31 $27.26 $27.26 $23.10 566
2017-09-22 $27.14 $27.27 $27.07 $27.12 $22.98 3,520
2017-09-21 $27.41 $27.41 $27.33 $27.34 $23.16 1,368
2017-09-20 $27.40 $27.40 $27.22 $27.27 $23.11 1,266
2017-09-19 $27.39 $27.42 $27.36 $27.42 $23.23 4,901
2017-09-18 $27.77 $27.77 $27.59 $27.59 $23.38 2,263
2017-09-15 $27.64 $27.77 $27.64 $27.77 $23.53 1,360
2017-09-14 $27.76 $27.91 $27.76 $27.89 $23.49 11,054
2017-09-13 $27.72 $27.72 $27.60 $27.62 $23.27 9,269
2017-09-12 $28.00 $28.00 $27.73 $27.73 $23.36 1,182
2017-09-11 $28.08 $28.08 $28.07 $28.07 $23.64 545
2017-09-08 $27.91 $27.98 $27.86 $27.86 $23.47 1,842
2017-09-07 $27.80 $27.80 $27.73 $27.79 $23.41 2,762
2017-09-06 $27.49 $27.76 $27.49 $27.70 $23.34 3,958
2017-09-05 $27.71 $27.71 $27.47 $27.59 $23.24 934
2017-09-01 $27.63 $27.78 $27.63 $27.74 $23.37 7,161
2017-08-31 $27.65 $27.69 $27.58 $27.63 $23.28 9,585
2017-08-30 $27.13 $27.43 $27.13 $27.43 $23.11 3,021
2017-08-29 $27.15 $27.36 $27.15 $27.36 $23.05 1,905
2017-08-28 $27.40 $27.40 $27.31 $27.34 $23.03 2,926
2017-08-25 $27.52 $27.57 $27.52 $27.54 $23.20 812
2017-08-24 $27.49 $27.70 $27.49 $27.59 $23.24 2,198
2017-08-23 $27.04 $27.51 $27.04 $27.51 $23.17 1,991
2017-08-22 $27.30 $27.31 $27.15 $27.22 $22.93 7,750
2017-08-21 $27.25 $27.31 $27.22 $27.25 $22.96 7,055
2017-08-18 $27.28 $27.28 $26.94 $27.05 $22.79 2,377
2017-08-17 $27.41 $27.41 $27.29 $27.29 $22.99 1,316
2017-08-16 $27.25 $27.53 $27.25 $27.40 $23.08 2,570
2017-08-15 $27.35 $27.35 $27.30 $27.35 $23.04 1,351
2017-08-14 $27.43 $27.52 $27.43 $27.52 $23.18 2,442
2017-08-11 $27.16 $27.16 $26.96 $27.07 $22.81 2,372
2017-08-10 $27.53 $27.53 $27.28 $27.28 $22.98 3,282
2017-08-09 $27.41 $27.58 $27.41 $27.49 $23.16 5,311
2017-08-08 $27.51 $27.60 $27.50 $27.52 $23.18 2,575
2017-08-07 $27.61 $27.63 $27.60 $27.63 $23.28 1,404
2017-08-04 $27.54 $27.65 $27.54 $27.62 $23.27 5,090
2017-08-03 $27.46 $27.70 $27.46 $27.53 $23.19 8,096
2017-08-02 $27.65 $27.65 $27.51 $27.54 $23.20 1,251
2017-08-01 $27.68 $27.82 $27.65 $27.82 $23.44 3,896
2017-07-31 $27.56 $27.56 $27.49 $27.53 $23.19 7,290
2017-07-28 $27.71 $27.73 $27.60 $27.64 $23.29 2,341
2017-07-27 $27.46 $27.78 $27.46 $27.72 $23.35 3,583
2017-07-26 $27.54 $27.64 $27.54 $27.64 $23.28 1,361
2017-07-25 $27.30 $27.43 $27.25 $27.43 $23.11 3,134
2017-07-24 $27.40 $27.41 $27.39 $27.41 $23.09 1,059
2017-07-21 $27.37 $27.38 $27.37 $27.38 $23.07 2,480
2017-07-20 $27.57 $27.57 $27.46 $27.46 $23.13 811
2017-07-19 $27.25 $27.33 $27.25 $27.33 $23.02 1,148
2017-07-18 $27.32 $27.32 $27.28 $27.28 $22.98 1,636
2017-07-17 $27.06 $27.33 $27.06 $27.33 $23.02 3,034
2017-07-14 $27.13 $27.24 $27.13 $27.21 $22.92 2,020
2017-07-13 $26.80 $26.91 $26.80 $26.91 $22.67 1,394
2017-07-12 $26.85 $26.88 $26.82 $26.83 $22.61 5,066
2017-07-11 $26.41 $26.59 $26.41 $26.55 $22.36 1,180
2017-07-10 $26.74 $26.74 $26.59 $26.59 $22.40 1,331
2017-07-07 $26.61 $26.85 $26.61 $26.82 $22.60 1,743
2017-07-06 $27.05 $27.09 $26.68 $26.68 $22.48 15,883
2017-07-05 $27.51 $27.51 $27.17 $27.23 $22.94 85,731
2017-07-03 $27.16 $27.54 $27.16 $27.54 $23.20 2,424
2017-06-30 $27.21 $27.21 $27.14 $27.14 $22.87 1,009
2017-06-29 $27.25 $27.29 $27.25 $27.29 $22.99 647
2017-06-28 $27.35 $27.57 $27.35 $27.52 $23.19 2,650
2017-06-27 $27.63 $27.66 $27.43 $27.43 $23.11 2,008
2017-06-26 $27.46 $27.66 $27.46 $27.65 $23.29 2,582
2017-06-23 $27.47 $27.52 $27.40 $27.48 $23.15 10,550
2017-06-22 $27.29 $27.36 $27.29 $27.34 $23.03 1,802
2017-06-21 $27.21 $27.30 $27.14 $27.28 $22.98 3,997
2017-06-20 $27.43 $27.43 $27.28 $27.33 $23.02 1,672
2017-06-19 $27.40 $27.41 $27.31 $27.41 $23.09 1,565
2017-06-16 $27.37 $27.42 $27.37 $27.37 $23.06 5,285
2017-06-15 $27.32 $27.75 $27.32 $27.67 $23.14 2,636
2017-06-14 $27.61 $27.67 $27.54 $27.56 $23.04 10,231
2017-06-13 $27.39 $27.51 $27.37 $27.47 $22.97 3,180
2017-06-12 $27.17 $27.44 $27.17 $27.44 $22.94 3,129
2017-06-09 $27.03 $27.25 $27.03 $27.18 $22.73 22,566
2017-06-08 $27.07 $27.07 $26.87 $27.05 $22.62 3,175
2017-06-07 $27.06 $27.19 $27.06 $27.19 $22.73 1,804
2017-06-06 $27.02 $27.11 $27.02 $27.06 $22.63 7,018
2017-06-05 $27.08 $27.16 $27.08 $27.14 $22.69 4,270
2017-06-02 $27.03 $27.26 $27.03 $27.26 $22.79 2,901
2017-06-01 $26.97 $26.97 $26.89 $26.97 $22.55 2,519
2017-05-31 $26.82 $26.89 $26.80 $26.85 $22.45 4,101
2017-05-30 $26.79 $27.00 $26.79 $26.98 $22.56 1,746
2017-05-26 $27.04 $27.07 $26.92 $26.99 $22.57 4,256
2017-05-25 $27.25 $27.25 $27.21 $27.23 $22.77 2,770
2017-05-24 $27.00 $27.12 $27.00 $27.10 $22.66 2,025
2017-05-23 $26.78 $27.01 $26.78 $26.89 $22.49 5,676
2017-05-22 $26.77 $27.00 $26.77 $26.92 $22.51 4,760
2017-05-19 $26.80 $26.94 $26.80 $26.85 $22.45 1,606
2017-05-18 $26.54 $26.71 $26.54 $26.71 $22.34 2,798
2017-05-17 $26.40 $26.73 $26.40 $26.66 $22.29 3,436
2017-05-16 $26.56 $26.56 $26.43 $26.47 $22.13 1,062
2017-05-15 $26.66 $26.76 $26.58 $26.61 $22.25 3,908
2017-05-12 $26.50 $26.53 $26.49 $26.51 $22.17 1,934
2017-05-11 $26.56 $26.69 $26.51 $26.65 $22.28 25,393
2017-05-10 $26.54 $26.85 $26.54 $26.81 $22.41 924
2017-05-09 $26.57 $26.61 $26.54 $26.61 $22.25 3,576
2017-05-08 $26.86 $26.86 $26.67 $26.72 $22.34 2,366
2017-05-05 $26.82 $26.90 $26.82 $26.89 $22.49 2,216
2017-05-04 $26.54 $26.69 $26.49 $26.69 $22.32 2,207
2017-05-03 $26.94 $26.94 $26.69 $26.70 $22.32 1,696
2017-05-02 $27.05 $27.14 $26.98 $27.06 $22.63 4,190
2017-05-01 $26.79 $26.95 $26.79 $26.91 $22.50 1,900
2017-04-28 $26.91 $26.91 $26.77 $26.83 $22.43 3,900
2017-04-27 $27.02 $27.12 $27.00 $27.00 $22.58 2,635
2017-04-26 $27.19 $27.23 $27.11 $27.11 $22.66 4,319
2017-04-25 $27.15 $27.33 $27.15 $27.32 $22.84 4,550
2017-04-24 $27.39 $27.60 $27.04 $27.21 $22.75 3,115
2017-04-21 $27.48 $27.58 $27.48 $27.53 $23.02 4,559
2017-04-20 $27.71 $27.71 $27.56 $27.62 $23.09 3,868
2017-04-19 $27.56 $27.74 $27.56 $27.62 $23.09 3,280
2017-04-18 $27.43 $27.71 $27.43 $27.71 $23.17 4,350
2017-04-17 $27.26 $27.52 $27.26 $27.51 $23.00 5,760
2017-04-13 $27.16 $27.30 $27.16 $27.30 $22.83 1,486
2017-04-12 $27.24 $27.49 $27.24 $27.34 $22.86 1,734
2017-04-11 $27.24 $27.45 $27.24 $27.37 $22.88 4,595
2017-04-10 $26.97 $27.29 $26.97 $27.29 $22.82 5,145
2017-04-07 $27.06 $27.18 $27.06 $27.07 $22.63 15,641
2017-04-06 $26.84 $27.10 $26.84 $27.09 $22.65 3,477
2017-04-05 $27.00 $27.00 $26.93 $26.93 $22.52 1,070
2017-04-04 $26.94 $26.96 $26.86 $26.89 $22.48 1,399
2017-04-03 $26.91 $27.00 $26.91 $26.93 $22.52 2,997
2017-03-31 $26.86 $27.00 $26.86 $26.97 $22.55 2,755
2017-03-30 $26.68 $26.78 $26.68 $26.78 $22.39 1,887
2017-03-29 $26.53 $26.74 $26.53 $26.73 $22.35 4,296
2017-03-28 $26.70 $26.71 $26.38 $26.71 $22.33 4,195
2017-03-27 $26.76 $26.78 $26.57 $26.57 $22.22 1,721
2017-03-24 $26.78 $26.89 $26.76 $26.76 $22.37 3,827
2017-03-23 $26.72 $26.96 $26.72 $26.84 $22.44 11,809
2017-03-22 $26.59 $26.65 $26.44 $26.61 $22.25 26,460
2017-03-21 $26.64 $26.73 $26.64 $26.66 $22.29 3,348
2017-03-20 $26.69 $26.69 $26.64 $26.64 $22.27 1,191
2017-03-17 $26.83 $26.83 $26.62 $26.74 $22.36 2,168
2017-03-16 $26.80 $26.81 $26.63 $26.67 $22.30 2,360
2017-03-15 $26.20 $26.63 $26.20 $26.63 $22.27 2,078
2017-03-14 $26.13 $26.19 $26.09 $26.12 $21.84 2,523
2017-03-13 $25.93 $26.21 $25.93 $26.13 $21.85 4,398
2017-03-10 $26.18 $26.18 $25.95 $26.11 $21.83 3,820
2017-03-09 $26.38 $26.50 $26.14 $26.20 $21.90 4,112
2017-03-08 $26.99 $26.99 $26.53 $26.53 $22.18 5,320
2017-03-07 $26.99 $26.99 $26.84 $26.94 $22.53 4,869
2017-03-06 $26.89 $27.04 $26.89 $27.04 $22.61 2,017
2017-03-03 $27.07 $27.13 $26.90 $27.13 $22.68 6,874
2017-03-02 $27.33 $27.34 $27.21 $27.28 $22.81 7,192
2017-03-01 $27.08 $27.51 $27.08 $27.34 $22.86 28,584
2017-02-28 $27.36 $27.48 $27.36 $27.40 $22.91 2,045
2017-02-27 $27.37 $27.59 $27.37 $27.55 $23.04 3,005
2017-02-24 $27.16 $27.37 $27.16 $27.37 $22.89 2,498
2017-02-23 $27.04 $27.30 $27.04 $27.27 $22.80 9,256
2017-02-22 $27.10 $27.24 $27.00 $27.11 $22.66 5,366
2017-02-21 $26.91 $27.23 $26.89 $27.22 $22.76 10,529
2017-02-17 $26.68 $26.87 $26.68 $26.87 $22.46 3,828
2017-02-16 $26.62 $26.98 $26.62 $26.80 $22.41 8,681
2017-02-15 $26.51 $26.74 $26.50 $26.71 $22.33 6,749
2017-02-14 $26.73 $26.76 $26.58 $26.76 $22.37 3,146
2017-02-13 $26.77 $26.93 $26.71 $26.90 $22.49 4,473
2017-02-10 $26.37 $26.82 $26.37 $26.78 $22.39 8,508
2017-02-09 $26.30 $26.60 $26.30 $26.59 $22.23 4,418
2017-02-08 $26.27 $26.55 $26.27 $26.52 $22.17 8,554
2017-02-07 $26.32 $26.41 $26.28 $26.29 $21.98 4,456
2017-02-06 $26.45 $26.45 $26.29 $26.32 $22.01 3,984
2017-02-03 $26.23 $26.47 $26.23 $26.42 $22.09 5,052
2017-02-02 $25.89 $26.30 $25.89 $26.28 $21.97 3,915
2017-02-01 $26.36 $26.36 $25.92 $25.95 $21.70 4,797
2017-01-31 $26.20 $26.44 $26.20 $26.22 $21.92 5,916
2017-01-30 $26.04 $26.17 $26.00 $26.08 $21.80 4,947
2017-01-27 $26.22 $26.28 $26.13 $26.20 $21.91 6,218
2017-01-26 $26.36 $26.49 $26.36 $26.41 $22.08 4,653
2017-01-25 $26.49 $26.54 $26.35 $26.40 $22.08 7,544
2017-01-24 $26.41 $26.57 $26.41 $26.51 $22.17 4,449
2017-01-23 $26.45 $26.58 $26.45 $26.58 $22.22 4,351
2017-01-20 $26.29 $26.41 $26.29 $26.41 $22.08 1,632
2017-01-19 $26.12 $26.30 $26.12 $26.21 $21.91 5,461
2017-01-18 $26.32 $26.54 $26.32 $26.50 $22.16 4,641
2017-01-17 $26.39 $26.40 $26.31 $26.38 $22.06 2,997
2017-01-13 $26.18 $26.30 $26.18 $26.21 $21.91 14,896
2017-01-12 $26.12 $26.32 $25.93 $26.29 $21.98 42,632
2017-01-11 $26.28 $26.34 $26.16 $26.16 $21.87 4,434
2017-01-10 $26.45 $26.52 $26.29 $26.34 $22.02 6,559
2017-01-09 $26.85 $26.85 $26.64 $26.70 $22.32 4,403
2017-01-06 $26.80 $26.94 $26.80 $26.87 $22.47 6,943
2017-01-05 $26.58 $26.86 $26.52 $26.86 $22.46 14,014
2017-01-04 $26.22 $26.78 $26.22 $26.78 $22.39 9,177
2017-01-03 $26.59 $26.59 $26.19 $26.36 $22.04 17,923
2016-12-30 $25.95 $26.33 $25.95 $26.31 $21.99 11,352
2016-12-29 $25.77 $26.08 $25.77 $25.99 $21.73 9,501
2016-12-28 $25.89 $25.93 $25.73 $25.79 $21.56 6,748
2016-12-27 $25.83 $26.04 $25.83 $25.97 $21.71 6,206
2016-12-23 $25.87 $25.92 $25.83 $25.88 $21.64 4,902
2016-12-22 $25.71 $25.86 $25.66 $25.85 $21.61 11,682
2016-12-21 $26.26 $26.35 $25.94 $25.94 $21.69 10,782
2016-12-20 $26.07 $26.32 $26.07 $26.23 $21.93 10,697
2016-12-19 $25.99 $26.27 $25.99 $26.18 $21.89 19,032
2016-12-16 $25.59 $25.98 $25.59 $25.91 $21.66 5,616
2016-12-15 $25.99 $26.17 $25.86 $25.87 $21.39 11,194
2016-12-14 $26.58 $26.58 $26.03 $26.04 $21.53 6,942
2016-12-13 $26.46 $26.60 $26.35 $26.51 $21.92 7,975
2016-12-12 $26.08 $26.51 $26.08 $26.51 $21.92 5,078
2016-12-09 $26.30 $26.50 $26.24 $26.27 $21.72 13,628
2016-12-08 $25.88 $26.36 $25.88 $26.29 $21.74 15,088
2016-12-07 $25.79 $26.12 $25.79 $26.10 $21.58 7,393
2016-12-06 $25.35 $25.66 $25.35 $25.56 $21.14 3,624
2016-12-05 $25.30 $25.46 $25.21 $25.46 $21.05 12,605
2016-12-02 $25.00 $25.45 $25.00 $25.21 $20.85 7,684
2016-12-01 $25.32 $25.32 $24.99 $24.99 $20.66 31,854
2016-11-30 $25.56 $25.56 $25.23 $25.44 $21.04 29,820
2016-11-29 $25.52 $25.64 $25.50 $25.58 $21.15 2,977
2016-11-28 $25.26 $25.60 $25.26 $25.40 $21.01 13,195
2016-11-25 $25.25 $25.44 $25.25 $25.32 $20.94 4,409
2016-11-23 $25.27 $25.27 $25.06 $25.23 $20.86 39,284
2016-11-22 $25.01 $25.32 $24.94 $25.32 $20.94 10,525
2016-11-21 $24.99 $25.09 $24.91 $24.94 $20.62 8,678
2016-11-18 $24.94 $24.98 $24.83 $24.98 $20.66 15,453
2016-11-17 $25.17 $25.28 $24.91 $24.91 $20.60 9,881
2016-11-16 $25.17 $25.33 $25.02 $25.20 $20.84 14,532
2016-11-15 $25.51 $25.52 $25.16 $25.25 $20.88 8,866
2016-11-14 $24.90 $25.55 $24.70 $25.49 $21.08 8,097
2016-11-11 $24.74 $25.09 $24.74 $24.93 $20.61 7,617
2016-11-10 $25.19 $25.19 $24.54 $24.88 $20.57 42,808
2016-11-09 $24.73 $25.36 $24.73 $25.20 $20.84 18,979
2016-11-08 $25.44 $25.73 $25.44 $25.70 $21.25 11,800
2016-11-07 $25.33 $25.51 $25.33 $25.51 $21.10 6,051
2016-11-04 $24.80 $25.14 $24.80 $25.07 $20.73 4,018
2016-11-03 $24.94 $25.00 $24.80 $24.81 $20.52 54,318
2016-11-02 $25.24 $25.24 $25.01 $25.04 $20.70 3,519
2016-11-01 $25.79 $25.79 $25.22 $25.30 $20.92 26,312
2016-10-31 $25.50 $25.85 $25.48 $25.80 $21.34 17,240
2016-10-28 $25.59 $25.59 $25.38 $25.47 $21.06 4,251
2016-10-27 $25.50 $25.52 $25.32 $25.39 $21.00 10,246
2016-10-26 $26.10 $26.10 $25.93 $26.10 $21.58 10,633
2016-10-25 $26.27 $26.34 $26.27 $26.31 $21.75 1,997
2016-10-24 $26.40 $26.58 $26.30 $26.37 $21.81 38,164
2016-10-21 $26.26 $26.36 $26.26 $26.34 $21.78 4,855
2016-10-20 $26.33 $26.38 $26.30 $26.38 $21.81 1,615
2016-10-19 $26.41 $26.49 $26.30 $26.46 $21.88 6,962
2016-10-18 $26.42 $26.53 $26.38 $26.38 $21.82 5,512
2016-10-17 $26.28 $26.36 $26.26 $26.28 $21.73 13,521
2016-10-14 $26.43 $26.43 $26.23 $26.27 $21.72 20,487
2016-10-13 $25.99 $26.37 $25.99 $26.28 $21.74 23,575
2016-10-12 $25.85 $26.17 $25.85 $26.17 $21.64 9,593
2016-10-11 $26.01 $26.06 $25.78 $25.89 $21.41 96,441
2016-10-10 $25.84 $26.17 $25.84 $26.10 $21.58 10,324
2016-10-07 $26.04 $26.34 $25.85 $25.94 $21.45 7,556
2016-10-06 $25.93 $26.20 $25.76 $26.02 $21.52 19,144
2016-10-05 $26.65 $26.65 $25.94 $26.02 $21.52 7,416
2016-10-04 $26.83 $26.83 $26.39 $26.50 $21.91 28,342
2016-10-03 $27.31 $27.31 $26.14 $26.90 $22.25 108,468
2016-09-30 $27.48 $27.61 $27.45 $27.45 $22.70 22,954
2016-09-29 $27.63 $27.86 $27.55 $27.65 $22.87 6,289
2016-09-28 $27.87 $27.99 $27.81 $27.99 $23.15 24,009
2016-09-27 $27.96 $28.06 $27.70 $27.77 $22.96 41,790
2016-09-26 $27.87 $28.07 $27.87 $28.04 $23.19 12,831
2016-09-23 $27.74 $28.09 $27.58 $27.98 $23.13 154,360
2016-09-22 $27.74 $27.90 $27.70 $27.89 $23.06 8,584
2016-09-21 $26.92 $27.12 $26.76 $27.12 $22.43 8,940
2016-09-20 $27.15 $27.17 $27.12 $27.15 $22.45 1,222
2016-09-19 $26.95 $27.04 $26.92 $26.96 $22.30 1,311
2016-09-16 $26.73 $26.73 $26.73 $26.73 $22.10 1,675,001
2016-09-15 $26.73 $26.73 $26.73 $26.73 $22.10 96
2016-09-14 $26.71 $26.82 $26.71 $26.73 $22.10 633
2016-09-13 $27.01 $27.01 $27.01 $27.01 $22.34 104
2016-09-12 $27.36 $27.37 $27.36 $27.37 $22.63 752
2016-09-09 $27.62 $27.62 $26.97 $26.97 $22.30 2,580
2016-09-08 $28.16 $28.16 $28.15 $28.15 $23.28 3,968
2016-09-07 $28.37 $28.37 $28.37 $28.37 $23.46 30
2016-09-06 $28.14 $28.37 $28.14 $28.37 $23.46 10,883
2016-09-02 $28.14 $28.14 $28.14 $28.14 $23.27 398
2016-09-01 $27.96 $27.96 $27.86 $27.86 $23.04 485
2016-08-31 $27.82 $28.03 $27.82 $27.98 $23.14 3,055
2016-08-30 $27.98 $27.98 $27.98 $27.98 $23.14 0
2016-08-29 $28.00 $28.02 $27.98 $27.98 $23.14 750
2016-08-26 $28.03 $28.03 $27.99 $28.00 $23.16 878
2016-08-25 $28.01 $28.15 $28.01 $28.01 $23.16 769
2016-08-24 $28.00 $28.00 $28.00 $28.00 $23.16 33
2016-08-23 $28.00 $28.00 $28.00 $28.00 $23.16 9,073
2016-08-22 $27.83 $27.83 $27.83 $27.83 $23.01 350
2016-08-19 $27.99 $27.99 $27.99 $27.99 $23.15 1
2016-08-18 $28.07 $28.07 $27.99 $27.99 $23.15 295
2016-08-17 $27.85 $28.10 $27.85 $28.10 $23.24 2,378
2016-08-16 $28.18 $28.18 $28.18 $28.18 $23.30 120
2016-08-15 $28.40 $28.40 $28.40 $28.40 $23.49 1
2016-08-12 $28.44 $28.59 $28.36 $28.40 $23.49 823
2016-08-11 $28.61 $28.61 $28.61 $28.61 $23.66 2
2016-08-10 $28.61 $28.61 $28.60 $28.61 $23.66 317
2016-08-09 $28.43 $28.43 $28.43 $28.43 $23.51 35
2016-08-08 $28.43 $28.43 $28.43 $28.43 $23.51 0
2016-08-05 $28.43 $28.43 $28.43 $28.43 $23.51 0
2016-08-04 $28.43 $28.43 $28.43 $28.43 $23.51 701
2016-08-03 $28.50 $28.50 $28.50 $28.50 $23.57 234
2016-08-02 $29.00 $29.00 $29.00 $29.00 $23.98 1
2016-08-01 $29.00 $29.00 $29.00 $29.00 $23.98 40
2016-07-29 $29.00 $29.00 $29.00 $29.00 $23.98 1,000
2016-07-28 $28.54 $28.54 $28.54 $28.54 $23.60 19
2016-07-27 $28.54 $28.54 $28.54 $28.54 $23.60 127
2016-07-26 $28.89 $28.89 $28.89 $28.89 $23.89 1
2016-07-25 $28.89 $28.89 $28.89 $28.89 $23.89 279
2016-07-22 $28.55 $28.55 $28.55 $28.55 $23.61 0
2016-07-21 $28.55 $28.55 $28.55 $28.55 $23.61 7
2016-07-20 $28.55 $28.55 $28.55 $28.55 $23.61 101
2016-07-19 $28.51 $28.51 $28.51 $28.51 $23.58 60
2016-07-18 $28.51 $28.51 $28.51 $28.51 $23.58 280
2016-07-15 $28.52 $28.52 $28.52 $28.52 $23.59 1
2016-07-14 $28.52 $28.52 $28.52 $28.52 $23.59 51
2016-07-13 $28.52 $28.52 $28.52 $28.52 $23.59 75
2016-07-12 $28.52 $28.52 $28.52 $28.52 $23.59 2
2016-07-11 $28.17 $28.53 $28.17 $28.52 $23.59 594
2016-07-08 $28.29 $28.38 $28.25 $28.38 $23.47 925
2016-07-07 $28.17 $28.17 $28.17 $28.17 $23.30 5
2016-07-06 $28.17 $28.17 $28.17 $28.17 $23.30 0
2016-07-05 $28.17 $28.17 $28.17 $28.17 $23.30 4
2016-07-01 $28.17 $28.17 $28.17 $28.17 $23.30 4,291
2016-06-30 $28.17 $28.17 $28.17 $28.17 $23.29 2,155
2016-06-29 $27.55 $27.59 $27.55 $27.59 $22.81 302
2016-06-28 $26.50 $26.50 $26.50 $26.50 $21.91 3
2016-06-27 $26.50 $26.50 $26.50 $26.50 $21.91 290
2016-06-24 $26.86 $26.86 $26.86 $26.86 $22.21 175
2016-06-23 $26.47 $26.47 $26.47 $26.47 $21.89 0
2016-06-22 $26.47 $26.47 $26.47 $26.47 $21.89 0
2016-06-21 $26.47 $26.47 $26.47 $26.47 $21.89 0
2016-06-20 $26.47 $26.47 $26.47 $26.47 $21.89 0
2016-06-17 $26.47 $26.47 $26.47 $26.47 $21.89 2
2016-06-16 $26.53 $26.53 $26.53 $26.53 $21.90 30
2016-06-15 $26.53 $26.53 $26.53 $26.53 $21.90 0
2016-06-14 $26.53 $26.53 $26.53 $26.53 $21.90 0
2016-06-13 $26.53 $26.53 $26.53 $26.53 $21.90 0
2016-06-10 $26.53 $26.53 $26.53 $26.53 $21.90 0
2016-06-09 $26.53 $26.53 $26.53 $26.53 $21.90 0
2016-06-08 $26.53 $26.53 $26.53 $26.53 $21.90 0
2016-06-07 $26.53 $26.53 $26.53 $26.53 $21.90 101
2016-06-06 $26.41 $26.41 $26.41 $26.41 $21.79 1
2016-06-03 $26.41 $26.41 $26.41 $26.41 $21.79 2
2016-06-02 $26.41 $26.41 $26.41 $26.41 $21.79 0
2016-06-01 $26.41 $26.41 $26.41 $26.41 $21.79 0
2016-05-31 $26.41 $26.41 $26.41 $26.41 $21.79 102
2016-05-27 $26.28 $26.40 $26.28 $26.37 $21.76 514
2016-05-26 $25.73 $25.73 $25.73 $25.73 $21.24 10
2016-05-25 $25.73 $25.73 $25.73 $25.73 $21.24 0
2016-05-24 $25.73 $25.73 $25.73 $25.73 $21.24 0
2016-05-23 $25.73 $25.73 $25.73 $25.73 $21.24 7
2016-05-20 $25.73 $25.73 $25.73 $25.73 $21.24 0
2016-05-19 $25.73 $25.73 $25.73 $25.73 $21.24 461
2016-05-18 $26.83 $26.83 $26.83 $26.83 $22.14 0
2016-05-17 $26.83 $26.83 $26.83 $26.83 $22.14 38
2016-05-16 $26.84 $26.84 $26.83 $26.83 $22.14 207
2016-05-13 $26.93 $26.93 $26.93 $26.93 $22.23 0
2016-05-12 $26.93 $26.93 $26.93 $26.93 $22.23 0
2016-05-11 $26.93 $26.93 $26.93 $26.93 $22.23 152
2016-05-10 $27.21 $27.21 $27.21 $27.21 $22.46 0
2016-05-09 $27.23 $27.25 $27.21 $27.21 $22.46 1,342
2016-05-06 $26.81 $26.81 $26.81 $26.81 $22.13 7
2016-05-05 $26.81 $26.81 $26.81 $26.81 $22.13 176
2016-05-04 $26.04 $26.04 $26.04 $26.04 $21.49 0
2016-05-03 $26.04 $26.04 $26.04 $26.04 $21.49 38
2016-05-02 $26.04 $26.04 $26.04 $26.04 $21.49 200
2016-04-29 $26.30 $26.30 $26.30 $26.30 $21.71 0
2016-04-28 $26.31 $26.32 $26.30 $26.30 $21.71 500
2016-04-27 $26.29 $26.30 $26.29 $26.30 $21.71 700
2016-04-26 $26.07 $26.07 $26.07 $26.07 $21.52 0
2016-04-25 $26.07 $26.07 $26.07 $26.07 $21.52 134
2016-04-22 $26.56 $26.56 $26.56 $26.56 $21.92 8
2016-04-21 $26.56 $26.56 $26.56 $26.56 $21.92 0
2016-04-20 $26.56 $26.56 $26.56 $26.56 $21.92 0
2016-04-19 $26.56 $26.56 $26.56 $26.56 $21.92 50
2016-04-18 $26.56 $26.56 $26.56 $26.56 $21.92 0
2016-04-15 $26.56 $26.56 $26.56 $26.56 $21.92 0
2016-04-14 $26.56 $26.56 $26.56 $26.56 $21.92 0
2016-04-13 $26.56 $26.56 $26.56 $26.56 $21.92 180
2016-04-12 $26.32 $26.32 $26.32 $26.32 $21.72 0
2016-04-11 $26.32 $26.32 $26.32 $26.32 $21.72 0
2016-04-08 $26.32 $26.32 $26.32 $26.32 $21.72 0
2016-04-07 $26.32 $26.32 $26.32 $26.32 $21.72 1
2016-04-06 $26.32 $26.32 $26.32 $26.32 $21.72 0
2016-04-05 $26.32 $26.32 $26.32 $26.32 $21.72 302
2016-04-04 $26.47 $26.47 $26.47 $26.47 $21.85 2
2016-04-01 $26.47 $26.47 $26.47 $26.47 $21.85 299
2016-03-31 $26.42 $26.42 $26.42 $26.42 $21.80 101
2016-03-30 $25.75 $25.75 $25.75 $25.75 $21.25 0
2016-03-29 $25.75 $25.75 $25.75 $25.75 $21.25 0
2016-03-28 $25.75 $25.75 $25.75 $25.75 $21.25 100
2016-03-24 $26.02 $26.02 $26.02 $26.02 $21.47 1
2016-03-23 $26.02 $26.02 $26.02 $26.02 $21.47 36
2016-03-22 $26.02 $26.02 $26.02 $26.02 $21.47 0
2016-03-21 $26.02 $26.02 $26.02 $26.02 $21.47 0
2016-03-18 $26.02 $26.02 $26.02 $26.02 $21.47 33
2016-03-17 $26.05 $26.23 $26.05 $26.23 $21.48 1,323
2016-03-16 $25.96 $25.97 $25.96 $25.97 $21.27 319
2016-03-15 $25.04 $25.04 $25.04 $25.04 $20.51 0
2016-03-14 $25.04 $25.04 $25.04 $25.04 $20.51 0
2016-03-11 $25.04 $25.04 $25.04 $25.04 $20.51 77
2016-03-10 $25.04 $25.04 $25.04 $25.04 $20.51 0
2016-03-09 $25.04 $25.04 $25.04 $25.04 $20.51 1
2016-03-08 $25.04 $25.04 $25.04 $25.04 $20.51 0
2016-03-07 $25.04 $25.04 $25.04 $25.04 $20.51 250
2016-03-04 $24.95 $24.95 $24.95 $24.95 $20.43 0
2016-03-03 $24.95 $24.95 $24.95 $24.95 $20.43 1,000
2016-03-02 $24.85 $24.85 $24.85 $24.85 $20.35 708
2016-03-01 $23.68 $23.68 $23.68 $23.68 $19.39 115
2016-02-29 $23.68 $23.68 $23.68 $23.68 $19.39 1
2016-02-26 $23.68 $23.68 $23.68 $23.68 $19.39 3
2016-02-25 $23.68 $23.68 $23.68 $23.68 $19.39 15
2016-02-24 $23.68 $23.68 $23.68 $23.68 $19.39 800
2016-02-23 $23.81 $23.81 $23.81 $23.81 $19.50 0
2016-02-22 $23.81 $23.81 $23.81 $23.81 $19.50 200
2016-02-19 $23.74 $23.74 $23.74 $23.74 $19.44 192
2016-02-18 $23.41 $23.41 $23.41 $23.41 $19.17 0
2016-02-17 $23.41 $23.41 $23.41 $23.41 $19.17 115
2016-02-16 $23.12 $23.12 $23.12 $23.12 $18.94 112
2016-02-12 $22.50 $22.50 $22.50 $22.50 $18.43 40
2016-02-11 $22.50 $22.50 $22.50 $22.50 $18.43 417
2016-02-10 $22.97 $23.02 $22.97 $23.02 $18.85 440
2016-02-09 $24.30 $24.30 $24.30 $24.30 $19.90 0
2016-02-08 $24.30 $24.30 $24.30 $24.30 $19.90 2
2016-02-05 $24.30 $24.30 $24.30 $24.30 $19.90 12
2016-02-04 $24.30 $24.30 $24.30 $24.30 $19.90 7
2016-02-03 $24.30 $24.30 $24.30 $24.30 $19.90 5
2016-02-02 $24.30 $24.30 $24.30 $24.30 $19.90 0
2016-02-01 $24.30 $24.30 $24.30 $24.30 $19.90 2
2016-01-29 $24.30 $24.30 $24.30 $24.30 $19.90 10
2016-01-28 $24.30 $24.30 $24.30 $24.30 $19.90 7
2016-01-27 $24.30 $24.30 $24.30 $24.30 $19.90 80
2016-01-26 $24.30 $24.30 $24.30 $24.30 $19.90 0
2016-01-25 $24.30 $24.30 $24.30 $24.30 $19.90 1,850
2016-01-22 $25.19 $25.19 $25.19 $25.19 $20.63 0
2016-01-21 $25.19 $25.19 $25.19 $25.19 $20.63 36
2016-01-20 $25.19 $25.19 $25.19 $25.19 $20.63 81
2016-01-19 $25.19 $25.19 $25.19 $25.19 $20.63 5
2016-01-15 $25.19 $25.19 $25.19 $25.19 $20.63 82
2016-01-14 $25.19 $25.19 $25.19 $25.19 $20.63 8
2016-01-13 $25.19 $25.19 $25.19 $25.19 $20.63 0
2016-01-12 $25.19 $25.19 $25.19 $25.19 $20.63 11
2016-01-11 $25.19 $25.19 $25.19 $25.19 $20.63 0
2016-01-08 $25.34 $25.34 $25.19 $25.19 $20.63 210
2016-01-07 $25.28 $25.28 $25.28 $25.28 $20.70 154
2016-01-06 $25.77 $25.77 $25.75 $25.75 $21.09 865
2016-01-05 $26.10 $26.10 $26.10 $26.10 $21.37 2
2016-01-04 $26.10 $26.10 $26.10 $26.10 $21.37 80
2015-12-31 $26.10 $26.10 $26.10 $26.10 $21.37 40
2015-12-30 $26.10 $26.10 $26.10 $26.10 $21.37 241
2015-12-29 $26.14 $26.14 $26.13 $26.13 $21.40 2,255
2015-12-28 $25.35 $25.35 $25.35 $25.35 $20.76 0
2015-12-24 $25.35 $25.35 $25.35 $25.35 $20.76 24
2015-12-23 $25.35 $25.35 $25.35 $25.35 $20.76 0
2015-12-22 $25.35 $25.35 $25.35 $25.35 $20.76 4
2015-12-21 $25.35 $25.35 $25.35 $25.35 $20.76 16
2015-12-18 $25.35 $25.35 $25.35 $25.35 $20.76 119
2015-12-17 $25.78 $25.78 $25.78 $25.78 $20.96 13
2015-12-16 $25.79 $25.79 $25.78 $25.78 $20.96 240
2015-12-15 $25.59 $25.59 $25.59 $25.59 $20.81 0
2015-12-14 $25.59 $25.59 $25.59 $25.59 $20.81 37
2015-12-11 $25.59 $25.59 $25.59 $25.59 $20.81 0
2015-12-10 $25.59 $25.59 $25.59 $25.59 $20.81 54
2015-12-09 $25.59 $25.59 $25.59 $25.59 $20.81 1
2015-12-08 $25.59 $25.59 $25.59 $25.59 $20.81 200
2015-12-07 $25.15 $25.15 $25.15 $25.15 $20.45 0
2015-12-04 $25.15 $25.15 $25.15 $25.15 $20.45 0
2015-12-03 $25.15 $25.15 $25.15 $25.15 $20.45 200
2015-12-02 $25.62 $25.62 $25.62 $25.62 $20.83 538
2015-12-01 $25.54 $25.54 $25.54 $25.54 $20.76 0
2015-11-30 $25.54 $25.54 $25.54 $25.54 $20.76 3
2015-11-27 $25.54 $25.54 $25.54 $25.54 $20.76 0
2015-11-25 $25.54 $25.54 $25.54 $25.54 $20.76 0
2015-11-24 $25.54 $25.54 $25.54 $25.54 $20.76 205
2015-11-23 $25.27 $25.27 $25.27 $25.27 $20.55 80
2015-11-20 $25.27 $25.27 $25.27 $25.27 $20.55 0
2015-11-19 $25.27 $25.27 $25.27 $25.27 $20.55 0
2015-11-18 $25.27 $25.27 $25.27 $25.27 $20.55 700
2015-11-17 $25.05 $25.05 $25.05 $25.05 $20.37 0
2015-11-16 $25.05 $25.05 $25.05 $25.05 $20.37 11
2015-11-13 $25.05 $25.05 $25.05 $25.05 $20.37 52
2015-11-12 $25.05 $25.05 $25.05 $25.05 $20.37 52
2015-11-11 $25.05 $25.05 $25.05 $25.05 $20.37 1,498
2015-11-10 $24.93 $24.93 $24.93 $24.93 $20.27 136
2015-11-09 $24.71 $24.71 $24.71 $24.71 $20.09 516
2015-11-06 $25.76 $25.76 $25.76 $25.76 $20.94 0
2015-11-05 $25.76 $25.76 $25.76 $25.76 $20.94 0
2015-11-04 $25.81 $25.82 $25.76 $25.76 $20.94 496
2015-11-03 $26.01 $26.01 $26.01 $26.01 $21.14 0
2015-11-02 $25.71 $26.02 $25.71 $26.01 $21.14 1,319
2015-10-30 $25.73 $25.73 $25.73 $25.73 $20.92 0
2015-10-29 $25.68 $25.73 $25.65 $25.73 $20.92 375
2015-10-28 $25.66 $25.66 $25.66 $25.66 $20.86 0
2015-10-27 $25.66 $25.66 $25.66 $25.66 $20.86 0
2015-10-26 $25.66 $25.66 $25.66 $25.66 $20.86 16
2015-10-23 $25.66 $25.66 $25.66 $25.66 $20.86 500
2015-10-22 $25.84 $25.84 $25.84 $25.84 $21.01 52
2015-10-21 $25.86 $25.86 $25.84 $25.84 $21.01 575
2015-10-20 $25.76 $25.76 $25.76 $25.76 $20.94 0
2015-10-19 $25.76 $25.76 $25.76 $25.76 $20.94 222
2015-10-16 $25.45 $25.45 $25.44 $25.44 $20.68 800
2015-10-15 $24.92 $24.92 $24.92 $24.92 $20.26 0
2015-10-14 $24.92 $24.92 $24.92 $24.92 $20.26 790
2015-10-13 $25.25 $25.25 $25.25 $25.25 $20.53 300
2015-10-12 $25.11 $25.11 $25.11 $25.11 $20.41 0
2015-10-09 $25.11 $25.11 $25.11 $25.11 $20.41 20
2015-10-08 $25.12 $25.12 $25.10 $25.11 $20.41 3,108
2015-10-07 $24.59 $24.59 $24.59 $24.59 $19.99 0
2015-10-06 $24.59 $24.59 $24.59 $24.59 $19.99 0
2015-10-05 $24.59 $24.59 $24.59 $24.59 $19.99 222
2015-10-02 $23.40 $23.40 $23.40 $23.40 $19.02 0
2015-10-01 $23.40 $23.40 $23.40 $23.40 $19.02 1
2015-09-30 $23.40 $23.40 $23.40 $23.40 $19.02 42
2015-09-29 $23.40 $23.40 $23.40 $23.40 $19.02 0
2015-09-28 $23.40 $23.40 $23.40 $23.40 $19.02 0
2015-09-25 $23.40 $23.40 $23.40 $23.40 $19.02 42
2015-09-24 $23.40 $23.40 $23.40 $23.40 $19.02 43
2015-09-23 $23.41 $23.41 $23.41 $23.41 $19.03 0
2015-09-22 $23.41 $23.41 $23.41 $23.41 $19.03 0
2015-09-21 $23.41 $23.41 $23.41 $23.41 $19.03 0
2015-09-18 $23.41 $23.41 $23.41 $23.41 $19.03 0
2015-09-17 $23.49 $23.49 $23.49 $23.49 $19.03 56
2015-09-16 $23.49 $23.49 $23.49 $23.49 $19.03 0
2015-09-15 $23.45 $23.49 $23.31 $23.49 $19.03 964
2015-09-14 $23.41 $23.41 $23.41 $23.41 $18.97 755
2015-09-11 $23.06 $23.06 $23.06 $23.06 $18.68 0
2015-09-10 $23.06 $23.06 $23.06 $23.06 $18.68 86
2015-09-09 $23.06 $23.06 $23.06 $23.06 $18.68 0
2015-09-08 $23.06 $23.06 $23.06 $23.06 $18.68 0
2015-09-04 $23.21 $23.21 $23.05 $23.06 $18.68 2,521
2015-09-03 $23.36 $23.36 $23.36 $23.36 $18.93 230
2015-09-02 $23.12 $23.12 $23.12 $23.12 $18.73 100
2015-09-01 $23.57 $23.57 $23.57 $23.57 $19.10 86
2015-08-31 $23.57 $23.57 $23.57 $23.57 $19.10 0
2015-08-28 $23.57 $23.57 $23.57 $23.57 $19.10 0
2015-08-27 $23.57 $23.57 $23.57 $23.57 $19.10 0

Invesco S&P 500 Equal Weight Real Estate ETF (EWRE) News Headlines

Recent Invesco S&P 500 Equal Weight Real Estate ETF (EWRE) News
Similar Companies to Invesco S&P 500 Equal Weight Real Estate ETF (EWRE) 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.