Invesco Russell 1000 Dynamic Multifactor ETF (OMFL) Exchange: BATS

Data as of April 25, 2024

$52.30 ($-0.28) -0.53%

Invesco Russell 1000 Dynamic Multifactor ETF - Daily Information
Click for more stock information on Invesco Russell 1000 Dynamic Multifactor ETF.
Daily Information Data
Date April 25, 2024
Open $52.16
Previous Close $52.30
High $52.38
Low $51.72
Adjusted Open $52.16
Previous Adjusted Close $52.30
Adjusted High $52.38
Adjusted Low $51.72

About Invesco Russell 1000 Dynamic Multifactor ETF (OMFL)

The Fund generally will invest at least 80% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Frank Russell Company (“Frank Russell” or the “Index Provider”) compiles and maintains the Underlying Index. The Underlying Index is designed to select equity securities from within the Russell 1000® Index (the “Russell 1000” or “Parent Index”), which measures the performance of the 1,000 largest-capitalization companies in the United States. Invesco Indexing LLC (“Invesco Indexing”) will provide certain data to the Index Provider as described below. The Underlying Index is sponsored by the Index Provider, which is unaffiliated with the Fund and Invesco Capital Management LLC, the Fund’s investment adviser (the “Adviser”). The Index Provider publishes information regarding the market value of the Underlying Index. Since Invesco Indexing provides data to the Index Provider, Invesco Indexing may be deemed a creator and sponsor of the Underlying Index. Invesco Indexing is affiliated with the Adviser and Invesco Distributors, Inc., the Fund’s distributor (the “Distributor”). The Underlying Index consists of one of four pre-determined factor configurations that emphasize a subset of the following five investment style factors: Value. A company’s value factor score is based on an equally-weighted composite of cash flow yield, earnings yield, and sales to price ratio, calculated based on the company’s total market capitalization and information reported in the company’s most recent annual financial statement as of the last business day of the prior month. Momentum. A company’s momentum factor score is based on historical total return over the 11 months ending on the last business day of the prior month. Quality. A company’s quality factor score is based on a composite of three measures of profitability (return on assets, change in asset turnover and accruals) and a single measure of leverage, calculated based on information reported in the company’s most recent annual financial statement. Low Volatility. A company’s volatility factor score is based on the standard deviation of weekly total returns to a company’s stock price over the trailing five years ending on the last business day of the prior month. Size. A company’s size factor score is based on total market capitalization as of the last business day of the prior month. The factor configuration that comprises the Underlying Index will vary with different economic cycles and overall market conditions, as reflected in one of the following four categories: expansion, slowdown, contraction and recovery. The current economic cycle/market condition category, which determines which factor configuration is applied, is derived from a rules-based methodology that relies on certain leading economic indicators and information regarding global risk appetite. The applicable category is provided to the Index Provider by Invesco Indexing in the form of a data signal (the “Signal”). To construct the Underlying Index, each constituent in the Parent Index is assigned a multi-factor score based on the extent to which the constituent exhibits greater characteristics of the relevant factors (for example, size and value), relative to the other constituents in the Parent Index. The multi-factor score is the product of the security’s individual factor scores, each of which is calculated as set forth above. An initial weight for each security is determined from the product of the security’s multi-factor score and its weight in the Parent Index. These weights are adjusted to ensure that each constituent and the Underlying Index as a whole satisfy certain constraints with respect to industry exposure, maximum security weights and minimum security weights, as compared to the Parent Index. With respect to each factor other than momentum, constraints regarding diversification and liquidity are also applied. Securities in the Parent Index are excluded from the Underlying Index if their relevant factor characteristics fall below an algorithmically-determined threshold, or if their adjusted weights fall below a certain de minimis amount. Finally, a maximum security weight limit is applied to ensure no security weight exceeds a fixed level. As of August 31, 2019, the Underlying Index was comprised of 724 securities with market capitalizations ranging from $1.04 trillion to $545.45 million. 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 its 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.

Historical Stock Data for Invesco Russell 1000 Dynamic Multifactor ETF (OMFL)

Date Open High Low Close Adj.Close Volume
2024-04-25 $52.16 $52.38 $51.72 $52.30 $52.30 436,255
2024-04-24 $52.48 $52.70 $52.23 $52.58 $52.58 358,288
2024-04-23 $52.05 $52.68 $51.93 $52.52 $52.52 257,582
2024-04-22 $51.76 $52.33 $51.47 $52.02 $52.02 277,071
2024-04-19 $51.16 $51.74 $51.11 $51.60 $51.60 282,407
2024-04-18 $51.44 $51.77 $51.10 $51.26 $51.26 744,516
2024-04-17 $51.76 $51.89 $51.13 $51.23 $51.23 484,054
2024-04-16 $51.66 $51.66 $51.07 $51.42 $51.42 334,334
2024-04-15 $52.73 $52.97 $51.57 $51.77 $51.77 629,695
2024-04-12 $52.95 $52.99 $52.14 $52.26 $52.26 307,019
2024-04-11 $53.37 $53.37 $52.77 $53.11 $53.11 403,649
2024-04-10 $53.57 $53.77 $53.04 $53.22 $53.22 466,756
2024-04-09 $54.48 $54.58 $53.93 $54.37 $54.37 282,407
2024-04-08 $54.29 $54.53 $54.22 $54.33 $54.33 318,973
2024-04-05 $53.83 $54.21 $53.74 $54.09 $54.09 374,306
2024-04-04 $54.79 $54.96 $53.68 $53.81 $53.81 274,161
2024-04-03 $54.12 $54.46 $54.12 $54.40 $54.40 365,138
2024-04-02 $54.46 $54.48 $53.98 $54.19 $54.19 253,863
2024-04-01 $55.30 $55.31 $54.85 $54.89 $54.89 435,455
2024-03-28 $55.01 $55.33 $55.01 $55.23 $55.23 346,550
2024-03-27 $54.17 $54.92 $54.16 $54.92 $54.92 431,987
2024-03-26 $54.11 $54.27 $53.90 $53.90 $53.90 402,938
2024-03-25 $53.86 $54.21 $53.86 $53.98 $53.98 422,786
2024-03-22 $54.34 $54.45 $53.86 $53.87 $53.87 438,155
2024-03-21 $53.96 $54.40 $53.96 $54.33 $54.33 453,878
2024-03-20 $52.89 $53.80 $52.82 $53.68 $53.68 443,947
2024-03-19 $52.40 $52.94 $52.33 $52.93 $52.93 415,958
2024-03-18 $52.71 $52.73 $52.29 $52.47 $52.47 230,257
2024-03-15 $52.59 $53.05 $52.59 $52.79 $52.54 255,366
2024-03-14 $53.37 $53.37 $52.46 $52.79 $52.54 2,209,841
2024-03-13 $53.13 $53.56 $53.03 $53.36 $53.11 433,193
2024-03-12 $53.00 $53.24 $52.78 $53.10 $52.85 808,650
2024-03-11 $52.82 $53.00 $52.58 $52.95 $52.70 326,112
2024-03-08 $53.33 $53.55 $52.93 $53.03 $52.78 577,229
2024-03-07 $52.94 $53.23 $52.94 $53.12 $52.87 333,493
2024-03-06 $52.81 $52.96 $52.49 $52.72 $52.47 262,700
2024-03-05 $52.26 $52.85 $52.26 $52.51 $52.26 348,973
2024-03-04 $52.50 $52.78 $52.41 $52.44 $52.20 427,174
2024-03-01 $52.15 $52.41 $51.86 $52.35 $52.11 329,162
2024-02-29 $52.15 $52.21 $51.77 $52.08 $51.84 1,814,168
2024-02-28 $51.71 $52.00 $51.60 $51.76 $51.52 396,290
2024-02-27 $51.79 $51.90 $51.68 $51.90 $51.66 489,547
2024-02-26 $51.68 $51.92 $51.48 $51.57 $51.33 456,527
2024-02-23 $51.60 $51.88 $51.47 $51.73 $51.73 453,122
2024-02-22 $51.37 $51.63 $51.19 $51.51 $51.51 555,259
2024-02-21 $50.73 $51.13 $50.70 $51.09 $51.09 812,352
2024-02-20 $50.69 $50.99 $50.52 $50.87 $50.87 372,694
2024-02-16 $51.03 $51.40 $50.93 $51.03 $51.03 332,331
2024-02-15 $50.75 $51.43 $50.75 $51.32 $51.32 487,338
2024-02-14 $50.35 $50.60 $50.02 $50.53 $50.53 592,673
2024-02-13 $50.17 $50.26 $49.57 $49.96 $49.96 662,110
2024-02-12 $50.53 $51.39 $50.53 $51.20 $51.20 381,643
2024-02-09 $50.45 $50.55 $50.11 $50.52 $50.52 723,474
2024-02-08 $50.00 $50.41 $49.96 $50.39 $50.39 481,075
2024-02-07 $50.08 $50.15 $49.68 $50.00 $50.00 1,603,826
2024-02-06 $49.76 $50.03 $49.64 $49.89 $49.89 828,384
2024-02-05 $49.99 $49.99 $49.35 $49.68 $49.68 1,136,168
2024-02-02 $49.96 $50.49 $49.58 $50.25 $50.25 413,685
2024-02-01 $50.20 $50.33 $49.42 $50.29 $50.29 3,790,386
2024-01-31 $50.68 $50.90 $49.93 $49.93 $49.93 516,429
2024-01-30 $50.78 $51.04 $50.70 $50.92 $50.92 364,952
2024-01-29 $50.67 $50.96 $50.39 $50.92 $50.92 503,489
2024-01-26 $50.63 $50.87 $50.51 $50.65 $50.65 308,452
2024-01-25 $50.33 $50.54 $50.05 $50.51 $50.51 290,860
2024-01-24 $50.44 $50.52 $49.87 $49.95 $49.95 710,107
2024-01-23 $50.34 $50.54 $49.90 $50.01 $50.01 312,488
2024-01-22 $49.84 $50.29 $49.84 $50.19 $50.19 294,592
2024-01-19 $49.30 $49.72 $48.96 $49.68 $49.68 331,969
2024-01-18 $49.15 $49.24 $48.71 $49.22 $49.22 526,453
2024-01-17 $48.98 $49.28 $48.76 $48.96 $48.96 381,692
2024-01-16 $49.53 $49.53 $49.17 $49.40 $49.40 569,181
2024-01-12 $50.47 $50.57 $49.79 $49.85 $49.85 523,101
2024-01-11 $50.31 $50.31 $49.73 $50.17 $50.17 536,028
2024-01-10 $50.33 $50.45 $50.05 $50.35 $50.35 418,608
2024-01-09 $50.35 $50.48 $50.14 $50.32 $50.32 928,040
2024-01-08 $50.16 $50.76 $50.04 $50.74 $50.74 455,733
2024-01-05 $49.93 $50.55 $49.93 $50.28 $50.28 596,502
2024-01-04 $50.18 $50.46 $50.02 $50.07 $50.07 484,891
2024-01-03 $50.57 $50.58 $50.15 $50.17 $50.17 545,287
2024-01-02 $51.14 $51.23 $50.78 $50.99 $50.99 473,261
2023-12-29 $51.64 $51.74 $51.29 $51.41 $51.41 361,504
2023-12-28 $51.65 $51.78 $51.59 $51.70 $51.70 346,253
2023-12-27 $51.72 $51.80 $51.54 $51.71 $51.71 269,778
2023-12-26 $51.35 $51.80 $51.34 $51.67 $51.67 451,172
2023-12-22 $51.37 $51.50 $51.11 $51.36 $51.36 682,996
2023-12-21 $51.05 $51.23 $50.76 $51.21 $51.21 1,069,067
2023-12-20 $51.27 $51.55 $50.55 $50.57 $50.57 706,836
2023-12-19 $51.14 $51.44 $51.09 $51.44 $51.44 1,544,084
2023-12-18 $51.13 $51.13 $50.81 $50.93 $50.93 818,561
2023-12-15 $51.25 $51.27 $50.85 $50.96 $50.84 593,231
2023-12-14 $50.85 $51.34 $50.82 $51.28 $51.16 621,266
2023-12-13 $49.71 $50.48 $49.42 $50.41 $50.29 697,874
2023-12-12 $49.47 $49.71 $49.29 $49.61 $49.50 410,523
2023-12-11 $49.00 $49.46 $49.00 $49.44 $49.33 219,202
2023-12-08 $48.57 $49.02 $48.54 $48.95 $48.84 492,792
2023-12-07 $48.49 $48.67 $48.40 $48.66 $48.55 3,718,825
2023-12-06 $48.75 $49.00 $48.37 $48.41 $48.30 717,326
2023-12-05 $48.76 $48.76 $48.38 $48.49 $48.38 587,022
2023-12-04 $48.71 $49.05 $48.66 $48.94 $48.83 489,230
2023-12-01 $48.07 $48.91 $48.02 $48.90 $48.79 490,387
2023-11-30 $47.79 $48.12 $47.64 $48.12 $48.01 302,646
2023-11-29 $47.76 $48.06 $47.62 $47.71 $47.60 702,601
2023-11-28 $47.77 $47.88 $47.47 $47.53 $47.42 672,730
2023-11-27 $47.73 $47.90 $47.60 $47.81 $47.70 361,925
2023-11-24 $47.64 $47.89 $47.64 $47.87 $47.76 249,704
2023-11-22 $47.65 $47.86 $47.56 $47.69 $47.58 482,149
2023-11-21 $47.50 $47.59 $47.36 $47.48 $47.37 594,698
2023-11-20 $47.38 $47.71 $47.25 $47.59 $47.48 507,958
2023-11-17 $47.28 $47.40 $47.17 $47.37 $47.26 440,356
2023-11-16 $47.24 $47.40 $46.90 $47.05 $46.94 1,405,069
2023-11-15 $47.34 $47.71 $47.25 $47.27 $47.16 470,198
2023-11-14 $46.65 $47.32 $46.59 $47.22 $47.11 875,086
2023-11-13 $45.79 $45.97 $45.68 $45.86 $45.75 932,170
2023-11-10 $45.42 $45.92 $45.25 $45.89 $45.78 2,031,646
2023-11-09 $45.67 $45.73 $45.15 $45.18 $45.08 571,482
2023-11-08 $45.62 $45.75 $45.36 $45.52 $45.41 653,654
2023-11-07 $45.49 $45.68 $45.33 $45.57 $45.46 928,285
2023-11-06 $45.91 $45.91 $45.38 $45.56 $45.45 479,422
2023-11-03 $45.46 $46.03 $45.45 $45.81 $45.81 401,328
2023-11-02 $44.57 $45.01 $44.57 $44.98 $44.98 3,980,776
2023-11-01 $43.79 $44.25 $43.67 $44.24 $44.24 490,158
2023-10-31 $43.57 $43.94 $43.46 $43.86 $43.86 443,358
2023-10-30 $43.44 $43.71 $43.14 $43.50 $43.50 458,262
2023-10-27 $43.76 $43.76 $43.09 $43.21 $43.21 684,713
2023-10-26 $43.56 $43.95 $43.48 $43.60 $43.60 873,373
2023-10-25 $43.97 $44.05 $43.52 $43.56 $43.56 1,042,698
2023-10-24 $44.21 $44.44 $43.97 $44.20 $44.20 808,638
2023-10-23 $44.02 $44.40 $43.82 $43.93 $43.93 744,853
2023-10-20 $44.66 $44.70 $44.12 $44.17 $44.17 715,921
2023-10-19 $45.29 $45.47 $44.57 $44.70 $44.70 663,257
2023-10-18 $45.97 $46.01 $45.27 $45.34 $45.34 443,175
2023-10-17 $45.66 $46.52 $45.66 $46.27 $46.27 576,107
2023-10-16 $45.60 $46.04 $45.52 $45.92 $45.92 469,124
2023-10-13 $45.74 $45.83 $45.13 $45.31 $45.31 356,219
2023-10-12 $46.40 $46.40 $45.30 $45.56 $45.56 252,690
2023-10-11 $46.26 $46.38 $45.92 $46.32 $46.32 214,878
2023-10-10 $45.84 $46.46 $45.84 $46.15 $46.15 399,443
2023-10-09 $45.27 $45.81 $45.11 $45.76 $45.76 279,816
2023-10-06 $44.78 $45.69 $44.59 $45.46 $45.46 519,575
2023-10-05 $45.07 $45.23 $44.71 $44.97 $44.97 490,680
2023-10-04 $44.82 $45.15 $44.50 $45.09 $45.09 1,006,970
2023-10-03 $45.14 $45.37 $44.54 $44.76 $44.76 813,500
2023-10-02 $45.81 $45.93 $45.22 $45.42 $45.42 1,344,346
2023-09-29 $46.40 $46.43 $45.75 $45.84 $45.84 458,538
2023-09-28 $45.60 $46.25 $45.60 $46.05 $46.05 279,872
2023-09-27 $45.58 $45.78 $45.23 $45.59 $45.59 777,685
2023-09-26 $45.81 $45.94 $45.33 $45.36 $45.36 495,179
2023-09-25 $45.67 $46.12 $45.65 $46.05 $46.05 353,698
2023-09-22 $46.06 $46.13 $45.83 $45.84 $45.84 1,101,944
2023-09-21 $46.43 $46.44 $45.85 $45.88 $45.88 733,524
2023-09-20 $47.10 $47.30 $46.67 $46.70 $46.70 810,870
2023-09-19 $46.98 $47.03 $46.66 $46.90 $46.90 325,911
2023-09-18 $46.95 $47.11 $46.81 $46.97 $46.97 290,988
2023-09-15 $47.54 $47.54 $47.01 $47.12 $46.91 500,453
2023-09-14 $47.49 $47.69 $47.32 $47.65 $47.44 402,427
2023-09-13 $47.51 $47.51 $47.01 $47.14 $46.93 431,877
2023-09-12 $47.57 $47.75 $47.40 $47.46 $47.25 332,907
2023-09-11 $47.83 $47.92 $47.57 $47.66 $47.45 903,091
2023-09-08 $47.69 $47.80 $47.54 $47.60 $47.60 364,035
2023-09-07 $48.01 $48.12 $47.57 $47.66 $47.66 472,918
2023-09-06 $48.42 $48.70 $47.92 $48.19 $48.19 485,950
2023-09-05 $49.26 $49.28 $48.48 $48.50 $48.50 489,650
2023-09-01 $49.35 $49.55 $49.30 $49.47 $49.47 475,258
2023-08-31 $49.13 $49.20 $48.95 $48.97 $48.97 537,143
2023-08-30 $48.92 $49.14 $48.78 $48.99 $48.99 455,893
2023-08-29 $48.28 $48.91 $48.12 $48.91 $48.91 414,617
2023-08-28 $48.00 $48.42 $47.91 $48.24 $48.24 336,424
2023-08-25 $47.95 $48.02 $47.29 $47.71 $47.71 350,572
2023-08-24 $47.97 $48.33 $47.67 $47.70 $47.70 378,027
2023-08-23 $47.65 $48.03 $47.41 $48.02 $48.02 421,855
2023-08-22 $48.24 $48.24 $47.59 $47.64 $47.64 545,001
2023-08-21 $48.19 $48.41 $47.81 $48.13 $48.13 463,415
2023-08-18 $47.75 $48.26 $47.56 $48.17 $48.17 321,679
2023-08-17 $48.65 $48.79 $48.01 $48.04 $48.04 543,913
2023-08-16 $48.80 $49.04 $48.40 $48.40 $48.40 649,511
2023-08-15 $49.36 $49.40 $48.80 $48.81 $48.81 605,521
2023-08-14 $49.64 $49.70 $49.29 $49.70 $49.70 369,289
2023-08-11 $49.70 $49.97 $49.58 $49.82 $49.82 303,322
2023-08-10 $50.22 $50.45 $49.61 $49.80 $49.80 480,249
2023-08-09 $50.24 $50.33 $49.85 $49.93 $49.93 398,270
2023-08-08 $49.80 $50.15 $49.38 $50.12 $50.12 422,016
2023-08-07 $50.13 $50.38 $50.08 $50.35 $50.35 347,330
2023-08-04 $50.09 $50.51 $49.83 $49.95 $49.95 556,092
2023-08-03 $49.81 $50.10 $49.46 $49.88 $49.88 401,082
2023-08-02 $50.11 $50.19 $49.71 $50.00 $50.00 529,080
2023-08-01 $50.45 $50.50 $50.11 $50.47 $50.47 413,268
2023-07-31 $50.42 $50.69 $50.37 $50.60 $50.60 639,744
2023-07-28 $50.33 $50.48 $50.10 $50.36 $50.36 624,672
2023-07-27 $50.73 $50.73 $49.81 $49.95 $49.95 425,496
2023-07-26 $50.17 $50.53 $50.09 $50.45 $50.45 377,513
2023-07-25 $50.06 $50.38 $49.90 $50.11 $50.11 702,560
2023-07-24 $49.92 $50.22 $49.85 $50.08 $50.08 673,973
2023-07-21 $50.37 $50.37 $49.76 $49.86 $49.86 529,895
2023-07-20 $50.22 $50.25 $49.78 $50.08 $50.08 524,829
2023-07-19 $49.94 $50.23 $49.85 $50.22 $50.22 766,851
2023-07-18 $49.20 $49.87 $49.16 $49.81 $49.81 870,391
2023-07-17 $48.88 $49.23 $48.67 $49.13 $49.13 1,134,930
2023-07-14 $49.76 $49.76 $48.81 $48.96 $48.96 838,077
2023-07-13 $49.61 $49.73 $49.34 $49.65 $49.65 620,632
2023-07-12 $49.71 $49.75 $49.36 $49.38 $49.38 721,448
2023-07-11 $48.62 $49.21 $48.53 $49.16 $49.16 736,824
2023-07-10 $47.95 $48.52 $47.86 $48.38 $48.38 539,733
2023-07-07 $48.27 $48.41 $47.98 $48.01 $48.01 565,482
2023-07-06 $48.46 $48.46 $48.19 $48.37 $48.37 471,362
2023-07-05 $48.65 $48.80 $48.60 $48.76 $48.76 998,138
2023-07-03 $48.95 $48.95 $48.64 $48.80 $48.80 382,367
2023-06-30 $48.72 $49.10 $48.72 $48.98 $48.98 703,174
2023-06-29 $48.13 $48.40 $48.04 $48.39 $48.39 503,455
2023-06-28 $48.09 $48.24 $47.94 $48.14 $48.14 444,833
2023-06-27 $47.79 $48.20 $47.73 $48.13 $48.13 549,898
2023-06-26 $47.84 $47.86 $47.62 $47.66 $47.66 512,182
2023-06-23 $47.93 $47.94 $47.74 $47.83 $47.83 494,344
2023-06-22 $47.94 $48.10 $47.85 $48.08 $48.08 700,979
2023-06-21 $47.85 $48.09 $47.69 $47.94 $47.94 969,062
2023-06-20 $48.08 $48.08 $47.81 $47.88 $47.88 836,660
2023-06-16 $48.70 $48.70 $48.34 $48.37 $48.37 344,520
2023-06-15 $47.89 $48.58 $47.88 $48.46 $48.46 522,193
2023-06-14 $48.06 $48.06 $47.62 $47.84 $47.84 700,890
2023-06-13 $47.88 $48.02 $47.79 $47.96 $47.96 1,223,685
2023-06-12 $47.60 $47.73 $47.42 $47.73 $47.73 733,303
2023-06-09 $47.57 $47.70 $47.44 $47.53 $47.53 640,092
2023-06-08 $47.32 $47.57 $47.18 $47.53 $47.53 635,542
2023-06-07 $47.33 $47.38 $47.21 $47.26 $47.26 1,580,281
2023-06-06 $47.41 $47.41 $47.11 $47.31 $47.31 697,806
2023-06-05 $47.58 $47.58 $47.28 $47.35 $47.35 977,900
2023-06-02 $46.99 $47.46 $46.89 $47.41 $47.41 901,357
2023-06-01 $46.47 $46.78 $46.25 $46.71 $46.71 458,610
2023-05-31 $46.44 $46.58 $46.25 $46.40 $46.40 827,161
2023-05-30 $46.76 $46.76 $46.42 $46.58 $46.58 326,874
2023-05-26 $46.58 $46.85 $46.53 $46.73 $46.73 430,261
2023-05-25 $46.59 $46.62 $46.22 $46.49 $46.49 451,864
2023-05-24 $46.76 $46.84 $46.50 $46.54 $46.54 670,598
2023-05-23 $47.16 $47.16 $46.74 $46.82 $46.82 657,924
2023-05-22 $47.56 $47.65 $47.21 $47.25 $47.25 936,829
2023-05-19 $47.51 $47.67 $47.34 $47.48 $47.48 504,382
2023-05-18 $47.17 $47.44 $47.00 $47.41 $47.41 552,505
2023-05-17 $47.24 $47.29 $46.84 $47.21 $47.21 776,324
2023-05-16 $47.20 $47.20 $46.88 $46.89 $46.89 448,051
2023-05-15 $47.41 $47.41 $47.09 $47.26 $47.26 363,017
2023-05-12 $47.39 $47.42 $47.02 $47.29 $47.29 521,643
2023-05-11 $47.27 $47.27 $46.95 $47.24 $47.24 714,186
2023-05-10 $47.51 $47.57 $46.97 $47.36 $47.36 1,568,252
2023-05-09 $47.27 $47.39 $47.24 $47.26 $47.26 581,592
2023-05-08 $47.48 $47.48 $47.28 $47.42 $47.42 1,031,665
2023-05-05 $47.07 $47.52 $47.03 $47.39 $47.39 699,033
2023-05-04 $46.91 $46.92 $46.49 $46.68 $46.68 719,187
2023-05-03 $47.41 $47.47 $46.95 $46.99 $46.99 502,772
2023-05-02 $47.82 $47.82 $46.95 $47.29 $47.29 471,454
2023-05-01 $47.81 $47.99 $47.74 $47.84 $47.84 1,133,276
2023-04-28 $47.46 $47.85 $47.40 $47.84 $47.84 5,708,443
2023-04-27 $46.98 $47.50 $46.94 $47.49 $47.49 5,231,401
2023-04-26 $47.18 $47.18 $46.72 $46.81 $46.81 688,207
2023-04-25 $47.61 $47.64 $47.18 $47.21 $47.21 568,359
2023-04-24 $47.56 $47.68 $47.51 $47.66 $47.66 386,400
2023-04-21 $47.65 $47.65 $47.38 $47.52 $47.52 913,992
2023-04-20 $47.29 $47.56 $47.22 $47.47 $47.47 576,103
2023-04-19 $47.56 $47.58 $47.40 $47.51 $47.51 417,061
2023-04-18 $47.70 $47.70 $47.43 $47.60 $47.60 1,151,520
2023-04-17 $47.57 $47.59 $47.30 $47.55 $47.55 368,507
2023-04-14 $47.60 $47.74 $47.28 $47.49 $47.49 771,747
2023-04-13 $47.26 $47.67 $47.10 $47.63 $47.63 344,059
2023-04-12 $47.38 $47.44 $47.04 $47.11 $47.11 477,615
2023-04-11 $47.18 $47.29 $47.09 $47.14 $47.14 684,757
2023-04-10 $47.00 $47.09 $46.81 $47.09 $47.09 875,928
2023-04-06 $47.06 $47.14 $46.89 $47.09 $47.09 477,318
2023-04-05 $46.87 $47.05 $46.78 $47.04 $47.04 293,862
2023-04-04 $47.15 $47.15 $46.67 $46.78 $46.78 665,224
2023-04-03 $46.68 $47.08 $46.60 $47.01 $47.01 587,155
2023-03-31 $46.18 $46.50 $46.13 $46.49 $46.49 529,538
2023-03-30 $46.10 $46.10 $45.79 $45.99 $45.99 610,806
2023-03-29 $45.73 $45.79 $45.59 $45.78 $45.78 983,836
2023-03-28 $45.16 $45.44 $45.16 $45.33 $45.33 858,722
2023-03-27 $45.45 $45.49 $45.22 $45.29 $45.29 321,779
2023-03-24 $44.64 $45.16 $44.46 $45.15 $45.15 374,616
2023-03-23 $44.96 $45.26 $44.47 $44.77 $44.77 306,989
2023-03-22 $45.39 $45.65 $44.71 $44.72 $44.72 507,173
2023-03-21 $45.35 $45.38 $45.03 $45.36 $45.36 745,225
2023-03-20 $44.55 $44.99 $44.50 $44.92 $44.92 220,296
2023-03-17 $45.09 $45.09 $44.47 $44.62 $44.62 519,832
2023-03-16 $44.32 $45.09 $44.25 $45.05 $45.05 440,943
2023-03-15 $44.38 $44.68 $44.13 $44.61 $44.61 332,067
2023-03-14 $44.91 $45.15 $44.50 $44.99 $44.99 354,351
2023-03-13 $44.17 $45.05 $44.16 $44.51 $44.51 794,837
2023-03-10 $44.80 $45.07 $44.30 $44.43 $44.43 2,871,960
2023-03-09 $45.46 $45.68 $44.75 $44.87 $44.87 270,761
2023-03-08 $45.54 $45.54 $45.16 $45.41 $45.41 507,074
2023-03-07 $46.12 $46.16 $45.42 $45.48 $45.48 252,419
2023-03-06 $46.85 $46.88 $46.07 $46.15 $46.15 2,277,005
2023-03-03 $46.54 $46.82 $46.24 $46.75 $46.75 263,398
2023-03-02 $45.89 $46.35 $45.65 $46.27 $46.27 211,225
2023-03-01 $45.96 $46.25 $45.89 $46.08 $46.08 214,035
2023-02-28 $46.03 $46.36 $46.00 $46.00 $46.00 272,054
2023-02-27 $46.44 $46.61 $45.95 $46.05 $46.05 113,863
2023-02-24 $45.72 $46.10 $45.55 $46.02 $46.02 183,983
2023-02-23 $46.47 $46.55 $45.79 $46.28 $46.28 198,817
2023-02-22 $46.23 $46.45 $46.01 $46.16 $46.16 393,187
2023-02-21 $46.91 $46.91 $46.00 $46.09 $46.09 407,183
2023-02-17 $47.27 $47.31 $46.93 $47.23 $47.23 161,644
2023-02-16 $47.32 $47.78 $47.13 $47.34 $47.34 305,371
2023-02-15 $47.14 $47.69 $47.03 $47.68 $47.68 209,956
2023-02-14 $47.37 $47.69 $46.95 $47.42 $47.42 333,549
2023-02-13 $46.93 $47.46 $46.76 $47.46 $47.46 296,604
2023-02-10 $46.60 $46.91 $46.47 $46.85 $46.85 555,712
2023-02-09 $47.73 $47.83 $46.68 $46.76 $46.76 132,092
2023-02-08 $47.64 $47.76 $47.23 $47.31 $47.31 232,874
2023-02-07 $47.42 $48.04 $47.16 $47.94 $47.94 334,216
2023-02-06 $47.94 $47.97 $47.36 $47.56 $47.56 380,746
2023-02-03 $48.05 $48.61 $48.04 $48.17 $48.17 900,747
2023-02-02 $48.30 $48.84 $48.11 $48.49 $48.49 334,862
2023-02-01 $47.18 $48.27 $47.00 $48.02 $48.02 329,277
2023-01-31 $46.43 $47.37 $46.40 $47.36 $47.36 715,097
2023-01-30 $46.40 $46.84 $46.28 $46.31 $46.31 311,227
2023-01-27 $46.41 $46.89 $46.41 $46.71 $46.71 137,178
2023-01-26 $46.46 $46.57 $46.02 $46.57 $46.57 112,473
2023-01-25 $45.54 $46.16 $45.46 $46.11 $46.11 145,785
2023-01-24 $45.90 $46.14 $45.70 $45.92 $45.92 103,868
2023-01-23 $45.60 $46.19 $45.60 $46.07 $46.07 218,930
2023-01-20 $44.80 $45.48 $44.60 $45.46 $45.46 315,662
2023-01-19 $44.79 $44.88 $44.40 $44.64 $44.64 342,000
2023-01-18 $45.86 $46.11 $45.12 $45.13 $45.13 178,117
2023-01-17 $45.84 $45.98 $45.60 $45.67 $45.67 199,991
2023-01-13 $45.25 $45.90 $45.25 $45.85 $45.85 121,454
2023-01-12 $45.63 $45.82 $45.23 $45.70 $45.70 276,541
2023-01-11 $45.11 $45.40 $45.07 $45.38 $45.38 226,516
2023-01-10 $44.45 $44.93 $44.28 $44.92 $44.92 288,670
2023-01-09 $44.81 $45.06 $44.49 $44.51 $44.51 645,805
2023-01-06 $43.89 $44.66 $43.75 $44.58 $44.58 115,521
2023-01-05 $43.43 $43.59 $43.15 $43.50 $43.50 149,613
2023-01-04 $43.14 $43.86 $43.05 $43.74 $43.74 95,306
2023-01-03 $43.20 $43.31 $42.60 $42.88 $42.88 215,890
2022-12-30 $42.78 $43.00 $42.59 $42.94 $42.94 331,890
2022-12-29 $42.60 $43.22 $42.49 $43.13 $43.13 150,405
2022-12-28 $43.03 $43.15 $42.29 $42.31 $42.31 454,163
2022-12-27 $43.03 $43.21 $42.81 $43.06 $43.06 137,714
2022-12-23 $42.60 $43.02 $42.43 $43.01 $43.01 220,151
2022-12-22 $42.75 $42.75 $41.90 $42.59 $42.59 81,228
2022-12-21 $42.65 $43.13 $42.65 $43.05 $43.05 180,246
2022-12-20 $42.12 $42.54 $42.12 $42.31 $42.31 197,037
2022-12-19 $42.57 $42.81 $42.00 $42.21 $42.21 298,732
2022-12-16 $42.81 $42.99 $42.48 $42.81 $42.61 325,132
2022-12-15 $43.60 $43.68 $43.14 $43.27 $43.27 318,214
2022-12-14 $44.41 $44.76 $43.87 $44.23 $44.23 251,714
2022-12-13 $45.40 $45.40 $44.16 $44.39 $44.39 204,010
2022-12-12 $43.68 $44.22 $43.43 $44.18 $44.18 124,238
2022-12-09 $43.82 $44.01 $43.56 $43.60 $43.60 104,179
2022-12-08 $43.99 $44.24 $43.82 $43.96 $43.96 89,954
2022-12-07 $43.87 $44.09 $43.70 $43.73 $43.73 103,076
2022-12-06 $44.47 $44.55 $43.72 $43.95 $43.95 262,139
2022-12-05 $44.88 $44.94 $44.35 $44.51 $44.51 82,848
2022-12-02 $44.67 $45.19 $44.56 $45.12 $45.12 69,282
2022-12-01 $45.26 $45.33 $44.91 $45.14 $45.14 181,509
2022-11-30 $44.17 $45.22 $43.91 $45.22 $45.22 87,827
2022-11-29 $44.25 $44.29 $43.93 $44.13 $44.13 279,954
2022-11-28 $44.47 $44.61 $44.14 $44.21 $44.21 63,452
2022-11-25 $44.77 $44.85 $44.74 $44.81 $44.81 47,965
2022-11-23 $44.57 $44.78 $44.52 $44.74 $44.74 80,510
2022-11-22 $44.35 $44.65 $44.14 $44.63 $44.63 175,567
2022-11-21 $43.90 $44.15 $43.81 $44.04 $44.04 444,122
2022-11-18 $44.06 $44.16 $43.78 $44.07 $44.07 125,062
2022-11-17 $43.37 $43.86 $43.37 $43.83 $43.83 98,263
2022-11-16 $43.80 $44.01 $43.76 $43.81 $43.81 343,167
2022-11-15 $44.20 $44.24 $43.53 $43.88 $43.88 145,108
2022-11-14 $43.70 $44.17 $43.66 $43.68 $43.68 176,088
2022-11-11 $43.81 $43.85 $43.38 $43.77 $43.77 233,130
2022-11-10 $43.33 $43.74 $42.99 $43.68 $43.68 452,611
2022-11-09 $42.58 $42.75 $42.01 $42.07 $42.07 127,128
2022-11-08 $42.74 $43.09 $42.42 $42.83 $42.83 233,317
2022-11-07 $42.20 $42.63 $42.15 $42.55 $42.55 151,130
2022-11-04 $42.24 $42.25 $41.50 $42.10 $42.10 369,941
2022-11-03 $41.54 $41.93 $41.47 $41.65 $41.65 542,201
2022-11-02 $42.76 $43.21 $41.95 $41.96 $41.96 502,690
2022-11-01 $43.35 $43.35 $42.65 $42.85 $42.85 305,743
2022-10-31 $42.99 $43.22 $42.86 $42.94 $42.94 1,009,319
2022-10-28 $42.20 $43.25 $42.20 $43.24 $43.24 201,887
2022-10-27 $42.39 $42.50 $42.08 $42.14 $42.14 278,626
2022-10-26 $42.03 $42.62 $42.03 $42.22 $42.22 162,608
2022-10-25 $41.99 $42.35 $41.91 $42.35 $42.35 134,453
2022-10-24 $41.64 $42.09 $41.49 $41.97 $41.97 349,870
2022-10-21 $40.41 $41.46 $40.39 $41.37 $41.37 440,995
2022-10-20 $40.75 $41.00 $40.34 $40.45 $40.45 294,340
2022-10-19 $40.71 $40.89 $40.40 $40.70 $40.70 91,149
2022-10-18 $41.15 $41.16 $40.55 $40.92 $40.92 132,464
2022-10-17 $40.31 $40.60 $40.31 $40.49 $40.49 165,497
2022-10-14 $40.70 $40.70 $39.66 $39.72 $39.72 313,035
2022-10-13 $38.86 $40.60 $38.79 $40.46 $40.46 124,968
2022-10-12 $39.56 $39.80 $39.44 $39.44 $39.44 149,528
2022-10-11 $39.40 $40.04 $39.38 $39.60 $39.60 490,217
2022-10-10 $40.01 $40.01 $39.42 $39.63 $39.63 133,180
2022-10-07 $40.40 $40.47 $39.73 $39.84 $39.84 87,140
2022-10-06 $41.03 $41.22 $40.71 $40.76 $40.76 133,330
2022-10-05 $40.75 $41.36 $40.60 $41.09 $41.09 288,024
2022-10-04 $40.59 $41.09 $40.44 $41.09 $41.09 155,513
2022-10-03 $39.45 $40.24 $39.45 $40.04 $40.04 132,655
2022-09-30 $39.50 $39.81 $39.06 $39.06 $39.06 186,119
2022-09-29 $39.99 $39.99 $39.32 $39.57 $39.57 138,832
2022-09-28 $39.62 $40.41 $39.52 $40.22 $40.22 251,212
2022-09-27 $39.98 $40.13 $39.32 $39.51 $39.51 190,406
2022-09-26 $39.78 $40.00 $39.48 $39.61 $39.61 133,653
2022-09-23 $40.25 $40.25 $39.50 $39.92 $39.92 130,195
2022-09-22 $40.49 $40.88 $40.49 $40.58 $40.58 144,196
2022-09-21 $41.45 $41.61 $40.60 $40.61 $40.61 117,508
2022-09-20 $41.32 $41.32 $40.91 $41.19 $41.19 212,447
2022-09-19 $41.00 $41.57 $41.00 $41.56 $41.56 165,009
2022-09-16 $41.42 $41.61 $41.23 $41.58 $41.41 73,055
2022-09-15 $42.00 $42.13 $41.58 $41.70 $41.53 80,506
2022-09-14 $42.11 $42.33 $41.84 $42.14 $41.96 163,599
2022-09-13 $42.97 $42.97 $41.87 $41.98 $41.81 199,464
2022-09-12 $43.53 $43.74 $43.50 $43.61 $43.43 640,874
2022-09-09 $43.06 $43.41 $42.96 $43.31 $43.13 45,272
2022-09-08 $42.36 $42.79 $42.25 $42.76 $42.58 78,096
2022-09-07 $41.81 $42.57 $41.81 $42.52 $42.34 65,872
2022-09-06 $42.18 $42.35 $41.83 $41.92 $41.92 482,481
2022-09-02 $42.82 $42.94 $41.86 $42.03 $42.03 59,520
2022-09-01 $41.95 $42.51 $41.89 $42.47 $42.47 205,021
2022-08-31 $42.71 $42.74 $42.19 $42.21 $42.21 178,698
2022-08-30 $43.10 $43.10 $42.43 $42.57 $42.57 113,970
2022-08-29 $43.02 $43.33 $42.93 $43.08 $43.08 106,084
2022-08-26 $44.56 $44.56 $43.27 $43.28 $43.28 101,345
2022-08-25 $44.20 $44.51 $44.01 $44.51 $44.51 692,730
2022-08-24 $43.94 $44.09 $43.88 $44.02 $44.02 108,092
2022-08-23 $44.10 $44.19 $43.90 $43.96 $43.96 68,363
2022-08-22 $44.37 $44.38 $44.00 $44.08 $44.08 98,066
2022-08-19 $44.87 $44.96 $44.70 $44.79 $44.79 72,376
2022-08-18 $45.06 $45.14 $44.90 $45.06 $45.06 104,622
2022-08-17 $44.75 $45.21 $44.75 $44.96 $44.96 179,677
2022-08-16 $44.92 $45.26 $44.87 $45.11 $45.11 90,046
2022-08-15 $44.59 $45.01 $44.50 $44.97 $44.97 196,279
2022-08-12 $44.38 $44.79 $44.29 $44.78 $44.78 105,214
2022-08-11 $44.43 $44.53 $44.10 $44.14 $44.14 58,324
2022-08-10 $44.25 $44.28 $44.04 $44.27 $44.27 113,546
2022-08-09 $43.80 $43.80 $43.60 $43.66 $43.66 90,069
2022-08-08 $43.78 $43.93 $43.56 $43.64 $43.64 112,054
2022-08-05 $43.21 $43.64 $43.21 $43.63 $43.63 172,343
2022-08-04 $43.72 $43.72 $43.50 $43.60 $43.60 50,863
2022-08-03 $43.40 $43.82 $43.32 $43.69 $43.69 91,762
2022-08-02 $43.45 $43.60 $43.09 $43.16 $43.16 117,840
2022-08-01 $43.34 $43.74 $43.34 $43.49 $43.49 94,994
2022-07-29 $43.19 $43.67 $43.13 $43.61 $43.61 90,633
2022-07-28 $42.66 $43.24 $42.36 $43.18 $43.18 115,059
2022-07-27 $42.05 $42.77 $41.98 $42.61 $42.61 75,865
2022-07-26 $41.88 $41.96 $41.67 $41.75 $41.75 67,566
2022-07-25 $42.27 $42.27 $41.93 $42.15 $42.15 90,200
2022-07-22 $42.37 $42.57 $41.88 $42.09 $42.09 158,253
2022-07-21 $42.01 $42.40 $41.80 $42.39 $42.39 553,967
2022-07-20 $41.97 $42.24 $41.79 $42.09 $42.09 3,037,172
2022-07-19 $41.35 $41.97 $41.31 $41.92 $41.92 111,251
2022-07-18 $41.70 $41.73 $40.89 $40.99 $40.99 88,592
2022-07-15 $41.27 $41.45 $41.15 $41.40 $41.40 142,674
2022-07-14 $40.32 $40.85 $40.05 $40.82 $40.82 106,980
2022-07-13 $40.55 $41.08 $40.44 $40.80 $40.80 147,630
2022-07-12 $41.40 $41.50 $40.82 $41.00 $41.00 71,848
2022-07-11 $41.54 $41.65 $41.34 $41.40 $41.40 204,895
2022-07-08 $41.57 $41.86 $41.44 $41.68 $41.68 160,420
2022-07-07 $41.33 $41.82 $41.33 $41.68 $41.68 91,093
2022-07-06 $40.94 $41.24 $40.47 $40.99 $40.99 99,405
2022-07-05 $41.04 $41.04 $40.27 $41.02 $41.02 328,163
2022-07-01 $41.21 $41.70 $40.79 $41.61 $41.61 50,403
2022-06-30 $41.03 $41.62 $40.84 $41.19 $41.19 140,122
2022-06-29 $41.90 $41.90 $41.27 $41.47 $41.47 61,993
2022-06-28 $42.51 $42.90 $41.80 $41.83 $41.83 150,349
2022-06-27 $42.18 $42.38 $41.93 $42.20 $42.20 76,613
2022-06-24 $41.00 $41.95 $41.00 $41.95 $41.95 98,773
2022-06-23 $40.79 $40.79 $40.07 $40.59 $40.59 80,844
2022-06-22 $40.15 $40.87 $40.15 $40.54 $40.54 82,231
2022-06-21 $40.67 $41.00 $40.52 $40.76 $40.76 99,113
2022-06-17 $40.19 $40.52 $39.70 $40.18 $40.01 306,237
2022-06-16 $40.99 $40.99 $39.76 $40.04 $39.87 189,787
2022-06-15 $41.94 $42.39 $41.30 $41.91 $41.74 968,446
2022-06-14 $41.73 $41.95 $41.11 $41.47 $41.30 3,607,364
2022-06-13 $42.30 $42.38 $41.27 $41.46 $41.29 195,993
2022-06-10 $44.09 $44.09 $43.44 $43.44 $43.26 493,256
2022-06-09 $45.64 $45.70 $44.81 $44.81 $44.62 76,031
2022-06-08 $46.40 $46.42 $45.69 $45.81 $45.62 762,741
2022-06-07 $45.68 $46.62 $45.68 $46.62 $46.43 229,307
2022-06-06 $46.29 $46.40 $45.98 $46.06 $45.87 114,301
2022-06-03 $45.96 $46.01 $45.68 $45.84 $45.65 128,376
2022-06-02 $45.43 $46.34 $45.37 $46.34 $46.15 115,382
2022-06-01 $46.18 $46.19 $44.94 $45.44 $45.25 512,322
2022-05-31 $46.21 $46.30 $45.68 $45.92 $45.73 150,859
2022-05-27 $45.58 $46.33 $45.58 $46.32 $46.13 420,892
2022-05-26 $44.43 $45.33 $44.43 $45.19 $45.00 65,837
2022-05-25 $43.32 $44.35 $43.18 $44.13 $43.95 316,755
2022-05-24 $43.40 $43.50 $42.57 $43.37 $43.19 231,381
2022-05-23 $43.55 $44.00 $43.21 $43.81 $43.63 104,688
2022-05-20 $43.46 $43.46 $42.16 $43.12 $42.94 131,233
2022-05-19 $43.04 $43.80 $42.89 $43.26 $43.07 47,824
2022-05-18 $44.80 $44.80 $43.16 $43.36 $43.18 88,348
2022-05-17 $44.92 $45.32 $44.60 $45.28 $45.09 98,940
2022-05-16 $44.22 $44.52 $43.89 $44.15 $43.97 102,073
2022-05-13 $43.68 $44.63 $43.68 $44.33 $44.15 85,194
2022-05-12 $42.77 $43.40 $42.39 $43.17 $42.99 133,128
2022-05-11 $43.53 $44.42 $42.92 $42.96 $42.78 104,878
2022-05-10 $44.33 $44.33 $43.01 $43.60 $43.42 143,081
2022-05-09 $44.64 $44.76 $43.54 $43.72 $43.54 107,733
2022-05-06 $45.50 $45.69 $44.68 $45.34 $45.15 263,969
2022-05-05 $47.01 $47.01 $45.39 $45.81 $45.62 326,204
2022-05-04 $46.24 $47.42 $45.69 $47.35 $47.15 134,267
2022-05-03 $45.55 $46.26 $45.55 $46.01 $45.82 1,509,574
2022-05-02 $45.17 $45.64 $44.48 $45.47 $45.28 222,998
2022-04-29 $46.45 $46.71 $45.15 $45.20 $45.01 51,848
2022-04-28 $46.16 $46.86 $45.50 $46.65 $46.46 70,419
2022-04-27 $45.75 $46.25 $45.47 $45.77 $45.58 160,328
2022-04-26 $46.70 $46.72 $45.70 $45.71 $45.52 128,213
2022-04-25 $46.37 $46.93 $45.62 $46.89 $46.69 82,076
2022-04-22 $48.03 $48.03 $46.70 $46.71 $46.52 60,953
2022-04-21 $49.41 $49.53 $48.06 $48.16 $47.96 118,692
2022-04-20 $48.93 $49.37 $48.91 $49.13 $48.93 152,465
2022-04-19 $47.79 $48.81 $47.79 $48.75 $48.55 112,670
2022-04-18 $47.60 $48.04 $47.60 $47.82 $47.62 52,248
2022-04-14 $48.11 $48.20 $47.72 $47.75 $47.55 110,448
2022-04-13 $47.53 $48.11 $47.48 $48.07 $47.87 121,701
2022-04-12 $47.86 $48.23 $47.27 $47.43 $47.23 5,069,894
2022-04-11 $47.71 $48.00 $47.46 $47.51 $47.31 128,556
2022-04-08 $47.81 $48.19 $47.58 $47.86 $47.66 127,360
2022-04-07 $47.58 $47.96 $47.07 $47.72 $47.52 78,862
2022-04-06 $47.34 $47.76 $47.25 $47.59 $47.39 107,172
2022-04-05 $47.93 $48.27 $47.72 $47.82 $47.62 175,682
2022-04-04 $47.90 $48.14 $47.84 $48.12 $47.92 258,579
2022-04-01 $47.81 $47.86 $47.48 $47.84 $47.64 63,431
2022-03-31 $48.25 $48.25 $47.60 $47.60 $47.40 57,105
2022-03-30 $48.26 $48.29 $47.99 $48.19 $47.99 94,970
2022-03-29 $48.14 $48.42 $47.99 $48.34 $48.14 84,490
2022-03-28 $47.35 $47.76 $47.22 $47.76 $47.56 54,588
2022-03-25 $47.20 $47.42 $46.93 $47.34 $47.14 31,493
2022-03-24 $46.79 $47.13 $46.66 $47.12 $46.92 78,123
2022-03-23 $47.05 $47.05 $46.58 $46.60 $46.41 157,482
2022-03-22 $46.96 $47.35 $46.96 $47.25 $47.05 109,259
2022-03-21 $46.90 $47.15 $46.49 $46.85 $46.65 68,142
2022-03-18 $46.42 $47.11 $46.42 $47.07 $46.75 233,668
2022-03-17 $45.85 $46.58 $45.85 $46.58 $46.27 134,726
2022-03-16 $45.63 $46.05 $45.04 $46.02 $45.71 223,600
2022-03-15 $44.56 $45.37 $44.56 $45.30 $45.00 57,246
2022-03-14 $44.50 $44.95 $44.14 $44.23 $43.93 122,430
2022-03-11 $45.20 $45.20 $44.36 $44.39 $44.09 312,264
2022-03-10 $44.67 $44.99 $44.39 $44.90 $44.60 233,956
2022-03-09 $44.86 $45.31 $44.64 $45.08 $44.78 104,973
2022-03-08 $44.50 $45.07 $43.90 $44.01 $43.71 275,154
2022-03-07 $45.62 $45.62 $44.58 $44.63 $44.33 661,185
2022-03-04 $45.61 $45.79 $45.25 $45.74 $45.43 100,710
2022-03-03 $46.21 $46.35 $45.78 $45.94 $45.63 65,123
2022-03-02 $45.42 $46.15 $45.38 $45.99 $45.68 186,325
2022-03-01 $45.61 $45.85 $45.09 $45.36 $45.05 129,586
2022-02-28 $45.50 $45.84 $45.15 $45.71 $45.40 69,487
2022-02-25 $45.00 $45.94 $45.00 $45.94 $45.63 126,319
2022-02-24 $43.30 $45.00 $43.29 $44.95 $44.65 179,265
2022-02-23 $45.31 $45.41 $44.30 $44.33 $44.03 104,046
2022-02-22 $45.25 $45.54 $44.70 $45.02 $44.72 142,224
2022-02-18 $45.85 $45.87 $45.37 $45.52 $45.21 60,045
2022-02-17 $46.24 $46.33 $45.74 $45.79 $45.48 96,452
2022-02-16 $46.34 $46.64 $46.04 $46.50 $46.19 103,289
2022-02-15 $46.49 $46.55 $46.22 $46.49 $46.18 133,776
2022-02-14 $46.08 $46.16 $45.62 $45.97 $45.66 312,928
2022-02-11 $46.98 $47.12 $46.08 $46.10 $45.79 391,910
2022-02-10 $47.29 $47.58 $46.75 $46.92 $46.60 65,431
2022-02-09 $47.76 $47.89 $47.70 $47.86 $47.54 140,984
2022-02-08 $47.01 $47.38 $46.77 $47.30 $46.98 219,175
2022-02-07 $47.47 $47.47 $46.87 $46.98 $46.66 155,189
2022-02-04 $47.20 $47.73 $46.95 $47.31 $46.99 286,212
2022-02-03 $47.77 $47.84 $47.22 $47.28 $46.96 95,919
2022-02-02 $48.30 $48.62 $48.13 $48.56 $48.23 88,403
2022-02-01 $47.71 $47.88 $47.35 $47.88 $47.56 124,288
2022-01-31 $46.92 $47.65 $46.88 $47.60 $47.28 202,180
2022-01-28 $45.88 $47.00 $45.52 $46.98 $46.66 315,331
2022-01-27 $46.08 $46.55 $45.58 $45.69 $45.38 154,842
2022-01-26 $46.53 $46.68 $45.33 $45.68 $45.37 170,474
2022-01-25 $46.03 $46.46 $45.38 $45.94 $45.63 149,236
2022-01-24 $45.81 $46.65 $44.85 $46.58 $46.27 376,924
2022-01-21 $47.09 $47.36 $46.43 $46.44 $46.13 134,026
2022-01-20 $47.90 $48.27 $47.11 $47.12 $46.80 101,518
2022-01-19 $48.03 $48.30 $47.60 $47.65 $47.33 79,356
2022-01-18 $48.01 $48.05 $47.75 $47.86 $47.54 108,514
2022-01-14 $48.32 $48.66 $48.22 $48.55 $48.22 93,822
2022-01-13 $49.49 $49.49 $48.55 $48.61 $48.28 172,139
2022-01-12 $49.44 $49.53 $49.22 $49.35 $49.02 291,473
2022-01-11 $48.97 $49.26 $48.54 $49.25 $48.92 171,253
2022-01-10 $48.63 $48.97 $48.08 $48.94 $48.61 317,823
2022-01-07 $49.13 $49.24 $48.91 $49.03 $48.70 81,639
2022-01-06 $49.25 $49.56 $49.18 $49.25 $48.92 112,278
2022-01-05 $50.20 $50.26 $49.45 $49.47 $49.14 132,478
2022-01-04 $50.63 $50.63 $50.12 $50.30 $49.96 158,902
2022-01-03 $50.66 $50.66 $50.23 $50.53 $50.19 406,086
2021-12-31 $50.78 $50.84 $50.66 $50.70 $50.36 54,473
2021-12-30 $51.05 $51.05 $50.74 $50.80 $50.46 164,776
2021-12-29 $50.81 $51.03 $50.78 $50.92 $50.58 156,751
2021-12-28 $50.82 $50.91 $50.71 $50.76 $50.42 74,886
2021-12-27 $50.25 $50.78 $50.25 $50.78 $50.44 179,902
2021-12-23 $50.04 $50.26 $49.95 $50.10 $49.76 133,183
2021-12-22 $49.27 $49.90 $49.27 $49.90 $49.56 173,669
2021-12-21 $49.14 $49.42 $48.78 $49.37 $49.04 106,116
2021-12-20 $48.80 $48.86 $48.48 $48.84 $48.51 446,123
2021-12-17 $49.56 $49.79 $49.26 $49.37 $48.94 102,087
2021-12-16 $50.25 $50.33 $49.72 $49.93 $49.50 119,224
2021-12-15 $49.32 $50.23 $49.24 $50.17 $49.74 84,389
2021-12-14 $49.35 $49.50 $48.98 $49.27 $48.85 155,305
2021-12-13 $49.81 $49.95 $49.70 $49.78 $49.35 262,029
2021-12-10 $49.49 $49.83 $49.39 $49.83 $49.40 149,136
2021-12-09 $49.21 $49.42 $49.15 $49.20 $48.78 125,277
2021-12-08 $49.30 $49.36 $49.02 $49.34 $48.91 126,301
2021-12-07 $48.96 $49.26 $48.88 $49.18 $48.76 581,179
2021-12-06 $48.17 $48.79 $47.89 $48.37 $47.95 122,485
2021-12-03 $48.58 $48.68 $47.37 $47.78 $47.37 282,088
2021-12-02 $47.24 $48.50 $47.24 $48.27 $47.85 193,735
2021-12-01 $48.49 $48.91 $47.04 $47.04 $46.63 138,277
2021-11-30 $48.73 $48.94 $47.64 $47.75 $47.34 121,235
2021-11-29 $49.58 $49.58 $48.77 $49.20 $48.78 314,799
2021-11-26 $49.11 $49.29 $48.57 $49.03 $48.61 48,373
2021-11-24 $50.08 $50.46 $50.02 $50.39 $49.96 217,658
2021-11-23 $50.24 $50.49 $49.89 $50.34 $49.91 79,660
2021-11-22 $50.27 $50.68 $50.11 $50.20 $49.77 44,660
2021-11-19 $50.10 $50.31 $49.83 $49.95 $49.52 85,647
2021-11-18 $50.59 $50.62 $50.00 $50.36 $49.93 68,627
2021-11-17 $50.80 $50.80 $50.23 $50.39 $49.96 71,488
2021-11-16 $50.79 $51.09 $50.61 $50.86 $50.42 61,857
2021-11-15 $50.88 $51.01 $50.65 $50.70 $50.26 74,783
2021-11-12 $50.65 $50.77 $50.46 $50.72 $50.28 63,308
2021-11-11 $50.27 $50.54 $50.27 $50.48 $50.04 72,114
2021-11-10 $50.38 $50.64 $49.88 $50.08 $49.65 80,901
2021-11-09 $50.50 $50.64 $50.28 $50.57 $50.13 128,259
2021-11-08 $50.71 $50.87 $50.51 $50.55 $50.12 56,892
2021-11-05 $50.50 $50.76 $50.21 $50.44 $50.00 77,190
2021-11-04 $50.39 $50.39 $49.88 $50.09 $49.66 61,901
2021-11-03 $49.55 $50.29 $49.55 $50.20 $49.77 85,769
2021-11-02 $49.77 $49.77 $49.47 $49.67 $49.24 128,306
2021-11-01 $49.21 $49.70 $49.20 $49.64 $49.21 438,332
2021-10-29 $49.03 $49.17 $48.79 $48.95 $48.53 279,204
2021-10-28 $48.56 $49.09 $48.56 $49.09 $48.67 193,934
2021-10-27 $49.18 $49.18 $48.25 $48.26 $47.84 193,164
2021-10-26 $49.74 $49.74 $49.19 $49.19 $48.77 207,114
2021-10-25 $49.45 $49.78 $49.38 $49.60 $49.17 342,697
2021-10-22 $49.37 $49.72 $49.23 $49.44 $49.01 211,132
2021-10-21 $49.21 $49.33 $48.91 $49.27 $48.85 244,354
2021-10-20 $48.81 $49.31 $48.77 $49.23 $48.81 171,423
2021-10-19 $48.87 $48.88 $48.61 $48.76 $48.34 278,474
2021-10-18 $48.19 $48.68 $48.15 $48.62 $48.20 95,595
2021-10-15 $48.46 $48.73 $48.38 $48.39 $47.97 88,213
2021-10-14 $47.72 $48.19 $47.66 $48.15 $47.73 71,647
2021-10-13 $47.28 $47.38 $46.83 $47.28 $46.87 206,103
2021-10-12 $47.27 $47.51 $47.10 $47.23 $46.82 59,796
2021-10-11 $47.42 $47.82 $47.12 $47.15 $46.74 166,300
2021-10-08 $47.63 $47.76 $47.32 $47.40 $46.99 139,537
2021-10-07 $47.35 $47.86 $47.35 $47.55 $47.14 92,081
2021-10-06 $46.59 $46.95 $46.14 $46.89 $46.49 149,495
2021-10-05 $46.88 $47.32 $46.61 $47.05 $46.64 136,284
2021-10-04 $46.91 $47.26 $46.56 $46.67 $46.27 55,510
2021-10-01 $46.48 $47.22 $46.14 $47.01 $46.60 79,330
2021-09-30 $47.35 $47.35 $46.28 $46.30 $45.90 95,881
2021-09-29 $47.40 $47.45 $47.10 $47.16 $46.75 91,268
2021-09-28 $47.88 $47.97 $47.22 $47.28 $46.87 105,538
2021-09-27 $47.67 $48.23 $47.67 $48.04 $47.63 101,391
2021-09-24 $47.33 $47.73 $47.29 $47.56 $47.15 36,711
2021-09-23 $46.89 $47.82 $46.89 $47.53 $47.12 44,979
2021-09-22 $46.31 $46.94 $46.30 $46.65 $46.25 101,976
2021-09-21 $46.49 $46.49 $45.74 $45.97 $45.57 125,642
2021-09-20 $46.12 $46.28 $45.53 $46.14 $45.74 113,404
2021-09-17 $47.73 $47.81 $47.07 $47.27 $46.70 42,036
2021-09-16 $47.77 $47.91 $47.46 $47.69 $47.12 43,480
2021-09-15 $47.05 $47.74 $47.04 $47.72 $47.15 75,568
2021-09-14 $47.71 $47.81 $46.95 $47.07 $46.51 58,888
2021-09-13 $47.70 $47.70 $47.26 $47.58 $47.00 68,638
2021-09-10 $47.92 $47.95 $47.30 $47.31 $46.74 71,679
2021-09-09 $47.40 $47.93 $47.38 $47.60 $47.03 87,351
2021-09-08 $47.77 $47.77 $47.25 $47.53 $46.96 73,340
2021-09-07 $48.31 $48.31 $47.81 $47.81 $47.24 70,953
2021-09-03 $48.40 $48.50 $48.17 $48.32 $47.74 49,942
2021-09-02 $48.38 $48.64 $48.32 $48.48 $47.90 67,531
2021-09-01 $48.43 $48.43 $47.90 $48.18 $47.60 54,964
2021-08-31 $48.48 $48.48 $48.18 $48.27 $47.69 130,533
2021-08-30 $48.85 $48.85 $48.41 $48.41 $47.83 159,174
2021-08-27 $48.12 $48.77 $48.12 $48.70 $48.12 99,700
2021-08-26 $48.54 $48.54 $47.88 $47.96 $47.39 68,304
2021-08-25 $47.87 $48.53 $47.87 $48.37 $47.79 64,923
2021-08-24 $47.58 $48.03 $47.58 $47.90 $47.33 288,685
2021-08-23 $47.26 $47.45 $47.15 $47.38 $46.81 1,271,846
2021-08-20 $46.49 $46.86 $46.44 $46.86 $46.30 76,967
2021-08-19 $46.34 $46.74 $46.08 $46.36 $45.80 128,641
2021-08-18 $47.05 $47.53 $46.84 $46.84 $46.28 92,938
2021-08-17 $47.80 $47.80 $46.81 $47.28 $46.71 86,111
2021-08-16 $48.06 $48.11 $47.61 $48.08 $47.50 70,924
2021-08-13 $48.37 $48.44 $48.16 $48.22 $47.64 115,278
2021-08-12 $48.50 $48.50 $48.09 $48.44 $47.86 140,495
2021-08-11 $48.13 $48.41 $47.78 $48.40 $47.82 81,101
2021-08-10 $47.60 $48.07 $47.47 $47.90 $47.33 82,852
2021-08-09 $47.46 $47.60 $47.08 $47.45 $46.88 72,739
2021-08-06 $47.29 $47.60 $47.29 $47.47 $46.90 84,512
2021-08-05 $46.92 $47.25 $46.92 $47.13 $46.57 81,045
2021-08-04 $47.06 $47.20 $46.71 $46.75 $46.19 55,372
2021-08-03 $46.91 $47.26 $46.31 $47.22 $46.65 189,831
2021-08-02 $46.96 $47.54 $46.65 $46.65 $46.09 55,531
2021-07-30 $46.82 $47.25 $46.76 $46.81 $46.25 32,482
2021-07-29 $46.78 $47.22 $46.74 $47.00 $46.44 69,918
2021-07-28 $46.26 $46.64 $45.87 $46.44 $45.88 76,693
2021-07-27 $46.25 $46.31 $45.88 $46.25 $45.70 50,529
2021-07-26 $46.27 $46.67 $46.27 $46.46 $45.90 55,395
2021-07-23 $46.22 $46.31 $45.93 $46.27 $45.72 37,894
2021-07-22 $46.30 $46.30 $45.67 $45.87 $45.32 40,606
2021-07-21 $45.89 $46.45 $45.85 $46.25 $45.70 92,632
2021-07-20 $44.49 $45.67 $44.43 $45.55 $45.00 139,214
2021-07-19 $44.39 $44.49 $43.84 $44.26 $43.73 79,143
2021-07-16 $46.25 $46.25 $45.15 $45.20 $44.66 38,529
2021-07-15 $45.89 $46.15 $45.56 $45.92 $45.37 53,388
2021-07-14 $46.59 $46.89 $46.05 $46.10 $45.55 61,112
2021-07-13 $47.03 $47.03 $46.31 $46.31 $45.76 70,666
2021-07-12 $46.78 $47.12 $46.50 $47.05 $46.49 45,342
2021-07-09 $46.31 $46.89 $46.28 $46.88 $46.32 33,775
2021-07-08 $45.52 $46.16 $45.13 $45.75 $45.20 67,340
2021-07-07 $46.38 $46.61 $45.94 $46.41 $45.85 224,102
2021-07-06 $47.09 $47.09 $46.08 $46.37 $45.81 62,048
2021-07-02 $47.25 $47.25 $46.91 $47.07 $46.51 69,615
2021-07-01 $47.01 $47.18 $46.83 $47.09 $46.53 75,720
2021-06-30 $46.58 $46.79 $46.51 $46.77 $46.21 755,060
2021-06-29 $46.89 $46.94 $46.53 $46.62 $46.06 81,031
2021-06-28 $47.09 $47.09 $46.43 $46.60 $46.04 516,738
2021-06-25 $46.68 $46.98 $46.68 $46.97 $46.41 34,318
2021-06-24 $46.66 $46.73 $46.45 $46.67 $46.11 144,344
2021-06-23 $46.45 $46.50 $46.29 $46.34 $45.78 40,196
2021-06-22 $46.22 $46.43 $46.01 $46.30 $45.75 145,392
2021-06-21 $45.67 $46.13 $45.57 $46.12 $45.57 97,958
2021-06-18 $45.76 $45.76 $45.41 $45.45 $44.80 48,328
2021-06-17 $46.21 $46.42 $45.64 $46.05 $45.39 140,237
2021-06-16 $46.69 $46.69 $46.16 $46.36 $45.70 140,377
2021-06-15 $46.71 $46.76 $46.40 $46.64 $45.97 117,979
2021-06-14 $47.00 $47.00 $46.54 $46.72 $46.05 61,609
2021-06-11 $46.66 $46.94 $46.66 $46.94 $46.27 46,055
2021-06-10 $46.67 $46.88 $46.55 $46.68 $46.01 61,991
2021-06-09 $46.92 $46.98 $46.62 $46.63 $45.96 66,499
2021-06-08 $46.89 $46.97 $46.54 $46.93 $46.26 145,675
2021-06-07 $46.91 $46.91 $46.62 $46.71 $46.04 64,275
2021-06-04 $46.79 $46.81 $46.57 $46.80 $46.13 49,876
2021-06-03 $46.39 $46.58 $46.17 $46.50 $45.84 88,653
2021-06-02 $46.99 $46.99 $46.63 $46.71 $46.04 136,511
2021-06-01 $47.14 $47.14 $46.70 $46.87 $46.20 214,096
2021-05-28 $46.79 $46.84 $46.68 $46.77 $46.10 95,771
2021-05-27 $46.76 $46.79 $46.62 $46.73 $46.06 66,421
2021-05-26 $46.40 $46.52 $46.32 $46.51 $45.85 271,630
2021-05-25 $46.63 $46.66 $46.19 $46.24 $45.58 183,104
2021-05-24 $46.24 $46.54 $46.24 $46.39 $45.73 73,786
2021-05-21 $46.34 $46.47 $46.05 $46.10 $45.44 73,063
2021-05-20 $45.63 $46.17 $45.63 $46.04 $45.38 53,705
2021-05-19 $45.35 $45.64 $44.99 $45.64 $44.99 164,674
2021-05-18 $46.40 $46.40 $45.87 $45.87 $45.22 102,444
2021-05-17 $46.36 $46.38 $46.00 $46.28 $45.62 131,590
2021-05-14 $46.08 $46.47 $45.95 $46.44 $45.78 35,975
2021-05-13 $45.26 $45.86 $45.26 $45.67 $45.02 69,782
2021-05-12 $46.22 $46.22 $44.98 $45.06 $44.42 145,364
2021-05-11 $46.05 $46.54 $45.91 $46.44 $45.78 116,628
2021-05-10 $47.21 $47.41 $46.83 $46.85 $46.18 47,381
2021-05-07 $46.75 $47.20 $46.75 $47.20 $46.53 71,708
2021-05-06 $46.54 $46.61 $46.11 $46.60 $45.94 224,473
2021-05-05 $46.69 $46.69 $46.22 $46.52 $45.86 171,200
2021-05-04 $46.40 $46.45 $45.95 $46.45 $45.79 118,925
2021-05-03 $46.72 $46.79 $46.53 $46.60 $45.94 81,165
2021-04-30 $46.67 $46.67 $46.30 $46.34 $45.68 115,245
2021-04-29 $47.03 $47.03 $46.53 $46.91 $46.24 485,026
2021-04-28 $46.94 $46.94 $46.73 $46.78 $46.11 81,996
2021-04-27 $46.94 $46.97 $46.77 $46.90 $46.23 38,555
2021-04-26 $46.78 $46.91 $46.72 $46.87 $46.20 40,501
2021-04-23 $46.19 $46.78 $46.03 $46.66 $45.99 55,191
2021-04-22 $46.34 $46.49 $45.93 $46.04 $45.38 67,300
2021-04-21 $45.63 $46.23 $45.55 $46.22 $45.56 95,038
2021-04-20 $46.03 $46.05 $45.41 $45.65 $45.00 174,325
2021-04-19 $46.35 $46.35 $45.90 $46.13 $45.47 73,792
2021-04-16 $46.33 $46.44 $46.19 $46.39 $45.73 62,624
2021-04-15 $45.90 $46.17 $45.85 $46.14 $45.48 132,885
2021-04-14 $45.74 $45.99 $45.58 $45.67 $45.02 61,339
2021-04-13 $45.61 $45.74 $45.44 $45.65 $45.00 62,617
2021-04-12 $45.56 $45.66 $45.35 $45.66 $45.01 65,684
2021-04-09 $45.25 $45.50 $45.12 $45.50 $44.85 70,282
2021-04-08 $45.01 $45.20 $44.82 $45.20 $44.56 44,927
2021-04-07 $45.28 $45.28 $44.84 $44.91 $44.27 49,044
2021-04-06 $45.00 $45.32 $44.90 $45.21 $44.57 1,895,764
2021-04-05 $45.09 $45.19 $44.79 $45.07 $44.43 765,251
2021-04-01 $44.40 $44.66 $44.21 $44.65 $44.01 286,342
2021-03-31 $44.17 $44.37 $44.09 $44.11 $43.48 79,182
2021-03-30 $43.68 $44.02 $43.55 $43.89 $43.26 138,240
2021-03-29 $43.90 $44.21 $43.57 $43.65 $43.03 167,352
2021-03-26 $43.51 $44.13 $43.41 $44.13 $43.50 78,291
2021-03-25 $42.51 $43.32 $42.25 $43.26 $42.64 110,589
2021-03-24 $43.27 $43.47 $42.74 $42.74 $42.13 531,781
2021-03-23 $43.81 $43.81 $42.96 $43.09 $42.48 169,515
2021-03-22 $43.82 $44.02 $43.61 $43.89 $43.26 46,933
2021-03-19 $43.63 $44.05 $43.41 $43.82 $43.07 64,067
2021-03-18 $44.09 $44.44 $43.60 $43.69 $42.94 43,640
2021-03-17 $43.79 $44.36 $43.64 $44.31 $43.55 61,391
2021-03-16 $44.41 $44.41 $43.90 $44.04 $43.29 56,632
2021-03-15 $44.07 $44.40 $43.83 $44.35 $43.59 51,296
2021-03-12 $43.59 $43.91 $43.45 $43.91 $43.16 88,736
2021-03-11 $43.36 $43.86 $43.11 $43.72 $42.97 53,130
2021-03-10 $43.07 $43.28 $42.92 $43.05 $42.32 94,183
2021-03-09 $42.54 $42.96 $42.52 $42.69 $41.96 960,499
2021-03-08 $42.37 $42.77 $42.14 $42.14 $41.42 96,377
2021-03-05 $41.81 $42.26 $40.50 $42.12 $41.40 490,104
2021-03-04 $42.22 $42.32 $40.72 $41.21 $40.51 504,974
2021-03-03 $43.04 $43.04 $42.25 $42.25 $41.53 113,127
2021-03-02 $43.50 $43.50 $42.97 $43.02 $42.29 85,396
2021-03-01 $42.92 $43.51 $42.92 $43.35 $42.61 120,828
2021-02-26 $42.37 $42.72 $41.88 $42.33 $41.61 85,928
2021-02-25 $43.37 $43.47 $42.14 $42.29 $41.57 152,100
2021-02-24 $42.91 $43.49 $42.79 $43.45 $42.71 43,568
2021-02-23 $42.57 $43.06 $42.04 $42.96 $42.23 135,606
2021-02-22 $43.41 $43.41 $43.00 $43.03 $42.30 42,430
2021-02-19 $43.31 $43.69 $43.31 $43.59 $42.85 62,036
2021-02-18 $43.07 $43.27 $42.82 $43.13 $42.39 48,611
2021-02-17 $43.38 $43.50 $43.06 $43.43 $42.69 58,232
2021-02-16 $44.06 $44.06 $43.57 $43.64 $42.90 93,646
2021-02-12 $43.48 $43.77 $43.46 $43.77 $43.02 64,717
2021-02-11 $43.37 $43.53 $43.13 $43.46 $42.72 186,759
2021-02-10 $43.58 $43.58 $42.93 $43.27 $42.53 99,534
2021-02-09 $43.22 $43.35 $43.08 $43.27 $42.53 98,632
2021-02-08 $42.98 $43.18 $42.95 $43.18 $42.44 232,859
2021-02-05 $42.63 $42.68 $42.53 $42.64 $41.91 45,218
2021-02-04 $42.04 $42.31 $41.93 $42.31 $41.59 49,081
2021-02-03 $42.03 $42.03 $41.60 $41.84 $41.13 75,127
2021-02-02 $41.69 $42.02 $41.59 $41.92 $41.20 78,023
2021-02-01 $40.90 $41.35 $40.78 $41.31 $40.61 49,091
2021-01-29 $41.21 $41.21 $40.35 $40.63 $39.94 95,770
2021-01-28 $40.98 $41.52 $40.98 $41.27 $40.57 64,170
2021-01-27 $41.49 $41.49 $40.60 $40.74 $40.04 119,086
2021-01-26 $42.54 $42.54 $41.93 $41.93 $41.21 69,443
2021-01-25 $42.40 $42.69 $41.94 $42.30 $41.58 45,804
2021-01-22 $42.25 $42.45 $42.12 $42.41 $41.69 76,556
2021-01-21 $42.73 $42.73 $42.41 $42.48 $41.76 66,974
2021-01-20 $42.51 $42.63 $42.37 $42.61 $41.88 441,979
2021-01-19 $42.27 $42.29 $42.08 $42.21 $41.49 820,399
2021-01-15 $42.00 $42.00 $41.44 $41.85 $41.14 83,777
2021-01-14 $42.19 $42.32 $42.06 $42.14 $41.42 39,737
2021-01-13 $42.32 $42.32 $41.99 $42.01 $41.29 69,255
2021-01-12 $42.08 $42.27 $41.96 $42.26 $41.54 45,082
2021-01-11 $41.45 $42.05 $41.45 $41.91 $41.20 40,923
2021-01-08 $42.15 $42.15 $41.46 $41.90 $41.19 51,549
2021-01-07 $41.96 $42.11 $41.81 $41.83 $41.12 427,824
2021-01-06 $40.15 $41.88 $40.15 $41.57 $40.86 51,642
2021-01-05 $39.11 $40.03 $39.11 $39.76 $39.08 57,278
2021-01-04 $39.80 $39.81 $38.83 $39.07 $38.40 34,593
2020-12-31 $39.62 $39.85 $39.32 $39.73 $39.05 40,114
2020-12-30 $39.34 $39.69 $39.34 $39.59 $38.91 39,339
2020-12-29 $39.55 $39.55 $38.96 $39.17 $38.50 219,570
2020-12-28 $39.49 $39.86 $39.42 $39.42 $38.75 139,919
2020-12-24 $39.60 $39.60 $39.05 $39.33 $38.66 23,807
2020-12-23 $38.96 $39.50 $38.96 $39.40 $38.73 26,687
2020-12-22 $39.00 $39.00 $38.66 $38.68 $38.02 47,549
2020-12-21 $38.57 $38.98 $38.23 $38.85 $38.19 422,566
2020-12-18 $39.54 $39.55 $39.12 $39.35 $38.49 17,994
2020-12-17 $39.73 $39.73 $39.32 $39.59 $38.72 75,736
2020-12-16 $39.86 $39.86 $39.33 $39.49 $38.63 687,405
2020-12-15 $39.20 $39.63 $38.86 $39.60 $38.73 50,855
2020-12-14 $39.85 $39.85 $38.86 $38.87 $38.02 68,666
2020-12-11 $39.58 $39.64 $39.15 $39.35 $38.49 29,836
2020-12-10 $39.51 $39.81 $39.50 $39.79 $38.92 38,367
2020-12-09 $39.80 $39.95 $39.37 $39.63 $38.76 343,933
2020-12-08 $39.27 $39.58 $39.27 $39.53 $38.67 36,330
2020-12-07 $39.72 $39.72 $39.30 $39.43 $38.57 34,531
2020-12-04 $39.15 $39.77 $39.15 $39.75 $38.88 27,587
2020-12-03 $38.72 $39.18 $38.61 $38.97 $38.12 54,757
2020-12-02 $38.16 $38.58 $37.99 $38.55 $37.71 1,286,359
2020-12-01 $38.28 $38.50 $38.22 $38.26 $37.42 35,398
2020-11-30 $38.38 $38.38 $37.64 $37.64 $36.82 31,738
2020-11-27 $38.57 $38.62 $38.46 $38.50 $37.66 12,158
2020-11-25 $38.96 $38.96 $38.35 $38.68 $37.83 597,533
2020-11-24 $38.46 $39.12 $38.42 $39.07 $38.22 50,936
2020-11-23 $37.15 $37.94 $37.15 $37.81 $36.98 51,585
2020-11-20 $37.09 $37.09 $36.74 $36.83 $36.03 32,969
2020-11-19 $36.79 $37.05 $36.59 $37.05 $36.24 18,334
2020-11-18 $37.50 $37.68 $36.86 $36.86 $36.05 134,408
2020-11-17 $36.72 $37.38 $36.56 $37.28 $36.47 27,401
2020-11-16 $37.00 $37.21 $36.76 $37.10 $36.29 54,788
2020-11-13 $35.47 $36.05 $35.42 $36.01 $35.22 22,148
2020-11-12 $35.25 $35.33 $34.56 $34.82 $34.06 332,219
2020-11-11 $36.33 $36.33 $35.39 $35.58 $34.80 56,524
2020-11-10 $35.60 $36.16 $35.59 $36.05 $35.26 123,128
2020-11-09 $35.52 $36.43 $35.42 $35.57 $34.79 1,097,631
2020-11-06 $33.42 $33.44 $32.86 $32.93 $32.21 127,555
2020-11-05 $32.71 $33.52 $32.65 $33.39 $32.66 39,075
2020-11-04 $32.71 $33.02 $32.14 $32.38 $31.67 24,727
2020-11-03 $32.73 $33.06 $32.73 $32.98 $32.26 26,535
2020-11-02 $31.86 $32.30 $31.86 $32.22 $31.52 31,303
2020-10-30 $31.18 $31.46 $30.85 $31.42 $30.73 39,368
2020-10-29 $30.79 $31.49 $30.63 $31.35 $30.66 32,896
2020-10-28 $31.16 $31.40 $30.83 $30.86 $30.19 33,501
2020-10-27 $32.38 $32.42 $31.89 $31.89 $31.19 47,302
2020-10-26 $32.98 $32.99 $32.32 $32.53 $31.82 247,595
2020-10-23 $33.48 $33.57 $33.19 $33.53 $32.80 18,543
2020-10-22 $32.60 $33.32 $32.60 $33.30 $32.57 26,800
2020-10-21 $32.70 $32.80 $32.60 $32.60 $31.89 67,570
2020-10-20 $32.69 $33.00 $32.69 $32.74 $32.02 38,208
2020-10-19 $32.89 $33.09 $32.43 $32.45 $31.74 12,091
2020-10-16 $33.07 $33.07 $32.75 $32.85 $32.13 19,862
2020-10-15 $32.17 $32.92 $32.17 $32.89 $32.17 26,140
2020-10-14 $32.63 $32.90 $32.63 $32.63 $31.92 59,201
2020-10-13 $32.93 $32.94 $32.60 $32.63 $31.92 14,862
2020-10-12 $33.16 $33.26 $33.09 $33.19 $32.46 66,764
2020-10-09 $33.05 $33.28 $32.99 $33.03 $32.31 38,055
2020-10-08 $32.82 $33.17 $32.72 $33.17 $32.45 21,764
2020-10-07 $32.55 $32.65 $32.34 $32.57 $31.86 16,878
2020-10-06 $32.42 $32.87 $31.92 $31.97 $31.27 62,048
2020-10-05 $31.88 $32.27 $31.88 $32.26 $31.56 35,257
2020-10-02 $30.29 $31.62 $30.29 $31.55 $30.86 39,748
2020-10-01 $30.98 $31.19 $30.74 $31.01 $30.33 43,200
2020-09-30 $30.86 $31.25 $30.74 $30.92 $30.24 854,196
2020-09-29 $31.01 $31.01 $30.52 $30.67 $30.00 24,793
2020-09-28 $30.89 $31.28 $30.81 $31.04 $30.36 30,901
2020-09-25 $29.91 $30.46 $29.89 $30.35 $29.68 45,529
2020-09-24 $29.93 $30.39 $29.42 $29.97 $29.32 43,579
2020-09-23 $30.77 $31.07 $29.95 $29.98 $29.32 41,760
2020-09-22 $31.03 $31.03 $30.52 $30.72 $30.05 36,927
2020-09-21 $31.23 $31.23 $30.46 $30.74 $30.07 40,578
2020-09-18 $32.60 $32.62 $32.04 $32.06 $31.18 21,958
2020-09-17 $32.24 $32.62 $31.99 $32.56 $31.66 24,951
2020-09-16 $32.30 $33.11 $32.30 $32.65 $31.75 58,196
2020-09-15 $32.62 $32.62 $32.17 $32.22 $31.34 32,532
2020-09-14 $31.97 $32.44 $31.97 $32.38 $31.49 35,603
2020-09-11 $31.80 $31.80 $31.43 $31.74 $30.87 28,449
2020-09-10 $32.19 $32.19 $31.59 $31.60 $30.73 154,274
2020-09-09 $32.09 $32.19 $31.75 $32.00 $31.12 40,230
2020-09-08 $32.19 $32.30 $31.78 $31.80 $30.93 131,389
2020-09-04 $32.74 $32.76 $32.02 $32.52 $31.63 38,933
2020-09-03 $32.92 $33.38 $32.12 $32.30 $31.41 136,986
2020-09-02 $32.52 $32.93 $32.31 $32.89 $31.99 37,741
2020-09-01 $32.13 $32.37 $32.02 $32.37 $31.48 28,848
2020-08-31 $32.68 $32.68 $32.25 $32.25 $31.36 30,333
2020-08-28 $32.52 $32.80 $32.45 $32.79 $31.89 34,105
2020-08-27 $32.13 $32.57 $32.13 $32.48 $31.59 34,723
2020-08-26 $32.24 $32.24 $31.99 $32.02 $31.14 34,175
2020-08-25 $32.40 $32.51 $32.04 $32.26 $31.37 36,157
2020-08-24 $31.72 $32.38 $31.58 $32.38 $31.49 21,150
2020-08-21 $31.58 $31.67 $31.41 $31.45 $30.59 54,489
2020-08-20 $31.72 $31.86 $31.63 $31.64 $30.77 74,763
2020-08-19 $32.15 $32.33 $31.88 $31.95 $31.07 167,262
2020-08-18 $32.35 $32.35 $32.02 $32.02 $31.14 88,935
2020-08-17 $32.79 $32.79 $32.36 $32.41 $31.52 30,773
2020-08-14 $32.29 $32.83 $32.29 $32.65 $31.75 18,277
2020-08-13 $32.56 $32.70 $32.38 $32.45 $31.56 184,373
2020-08-12 $33.30 $33.30 $32.52 $32.72 $31.82 40,173
2020-08-11 $33.18 $33.59 $32.79 $32.79 $31.88 155,271
2020-08-10 $32.04 $32.68 $32.04 $32.64 $31.74 113,787
2020-08-07 $31.18 $31.86 $31.18 $31.86 $30.98 24,440
2020-08-06 $31.35 $31.42 $31.23 $31.31 $30.45 46,247
2020-08-05 $31.17 $31.37 $31.12 $31.34 $30.48 544,246
2020-08-04 $30.70 $30.89 $30.69 $30.83 $29.98 34,939
2020-08-03 $30.53 $30.75 $30.53 $30.65 $29.81 353,601
2020-07-31 $30.69 $30.69 $29.99 $30.44 $29.60 28,327
2020-07-30 $30.72 $30.72 $30.26 $30.69 $29.85 33,752
2020-07-29 $30.67 $31.15 $30.60 $31.10 $30.24 1,459,641
2020-07-28 $30.60 $30.74 $30.43 $30.43 $29.59 848,883
2020-07-27 $30.76 $30.76 $30.48 $30.74 $29.89 20,541
2020-07-24 $30.91 $31.05 $30.71 $30.74 $29.89 198,061
2020-07-23 $30.82 $31.31 $30.80 $30.98 $30.13 31,602
2020-07-22 $30.63 $30.86 $30.60 $30.84 $29.99 59,478
2020-07-21 $30.30 $30.85 $30.30 $30.63 $29.79 31,403
2020-07-20 $30.37 $30.41 $29.90 $29.96 $29.14 40,241
2020-07-17 $30.63 $30.79 $30.41 $30.46 $29.62 62,840
2020-07-16 $30.50 $30.91 $30.29 $30.61 $29.77 32,602
2020-07-15 $30.01 $30.76 $30.01 $30.68 $29.84 38,364
2020-07-14 $28.98 $29.46 $28.74 $29.44 $28.63 39,726
2020-07-13 $29.39 $29.65 $28.91 $29.08 $28.28 2,210,212
2020-07-10 $28.11 $29.09 $28.11 $29.09 $28.29 303,518
2020-07-09 $29.13 $29.13 $28.00 $28.21 $27.44 224,191
2020-07-08 $28.98 $29.31 $28.79 $29.18 $28.38 18,637
2020-07-07 $29.58 $29.64 $29.06 $29.07 $28.27 24,722
2020-07-06 $30.00 $30.24 $29.62 $29.88 $29.06 23,356
2020-07-02 $29.99 $30.24 $29.43 $29.45 $28.64 43,962
2020-07-01 $29.89 $30.01 $29.30 $29.32 $28.51 17,030
2020-06-30 $29.37 $29.83 $29.30 $29.74 $28.92 34,154
2020-06-29 $28.75 $29.48 $28.54 $29.46 $28.65 37,743
2020-06-26 $29.06 $29.08 $28.45 $28.52 $27.74 138,780
2020-06-25 $28.73 $29.31 $28.73 $29.31 $28.50 23,028
2020-06-24 $29.86 $29.86 $28.71 $28.95 $28.15 51,890
2020-06-23 $30.45 $30.61 $30.13 $30.15 $29.32 23,242
2020-06-22 $29.89 $30.23 $29.77 $30.11 $29.28 96,209
2020-06-19 $30.98 $30.98 $29.97 $30.26 $29.32 246,122
2020-06-18 $30.36 $30.88 $30.29 $30.53 $29.58 29,876
2020-06-17 $31.29 $31.29 $30.61 $30.64 $29.68 27,826
2020-06-16 $31.61 $31.72 $30.91 $31.06 $30.09 45,200
2020-06-15 $28.97 $30.58 $28.84 $30.35 $29.40 79,482
2020-06-12 $30.49 $30.63 $29.19 $29.99 $29.05 561,961
2020-06-11 $30.17 $30.49 $29.16 $29.26 $28.35 68,310
2020-06-10 $32.99 $32.99 $31.88 $31.88 $30.89 49,300
2020-06-09 $33.44 $33.45 $32.88 $33.14 $32.11 65,223
2020-06-08 $33.69 $34.19 $33.69 $34.19 $33.12 60,339
2020-06-05 $33.27 $33.64 $33.09 $33.12 $32.09 31,500
2020-06-04 $32.01 $32.13 $31.63 $31.82 $30.83 63,639
2020-06-03 $32.06 $32.18 $31.91 $32.12 $31.12 29,676
2020-06-02 $31.63 $31.79 $31.53 $31.79 $30.80 57,715
2020-06-01 $31.36 $31.63 $31.36 $31.57 $30.59 60,653
2020-05-29 $31.35 $31.51 $31.07 $31.51 $30.53 133,750
2020-05-28 $31.40 $31.69 $31.25 $31.32 $30.34 30,325
2020-05-27 $31.16 $31.22 $30.68 $31.22 $30.25 70,454
2020-05-26 $31.44 $31.44 $30.91 $30.95 $29.98 187,038
2020-05-22 $30.60 $30.66 $30.42 $30.64 $29.68 561,713
2020-05-21 $30.74 $30.82 $30.44 $30.54 $29.59 52,205
2020-05-20 $30.55 $30.78 $30.55 $30.68 $29.72 53,786
2020-05-19 $30.46 $30.65 $30.20 $30.20 $29.26 133,953
2020-05-18 $30.42 $30.63 $30.35 $30.50 $29.55 47,700
2020-05-15 $29.35 $29.65 $29.18 $29.65 $28.73 53,000
2020-05-14 $28.74 $29.41 $28.60 $29.41 $28.49 55,086
2020-05-13 $29.60 $29.66 $28.86 $29.13 $28.22 61,999
2020-05-12 $30.20 $30.26 $29.64 $29.67 $28.74 82,347
2020-05-11 $29.86 $30.32 $29.86 $30.16 $29.22 41,492
2020-05-08 $29.90 $30.09 $29.90 $30.08 $29.14 84,313
2020-05-07 $29.63 $29.82 $29.61 $29.63 $28.71 67,927
2020-05-06 $29.60 $29.60 $29.30 $29.30 $28.39 349,493
2020-05-05 $29.39 $29.68 $29.32 $29.40 $28.48 60,737
2020-05-04 $28.65 $29.03 $28.65 $28.97 $28.07 74,556
2020-05-01 $29.09 $29.22 $28.74 $28.81 $27.91 771,890
2020-04-30 $29.63 $29.71 $29.39 $29.61 $28.69 101,261
2020-04-29 $29.49 $29.95 $29.49 $29.80 $28.87 152,300
2020-04-28 $29.55 $29.55 $28.93 $28.95 $28.05 95,704
2020-04-27 $28.81 $29.16 $28.81 $29.09 $28.18 180,419
2020-04-24 $28.36 $28.71 $28.18 $28.66 $27.77 317,682
2020-04-23 $28.50 $28.61 $28.18 $28.19 $27.31 80,809
2020-04-22 $27.98 $28.36 $27.92 $28.24 $27.36 1,020,600
2020-04-21 $27.80 $27.94 $27.40 $27.55 $26.69 93,423
2020-04-20 $28.40 $28.81 $28.35 $28.41 $27.52 90,999
2020-04-17 $28.92 $28.95 $28.51 $28.95 $28.05 117,126
2020-04-16 $28.06 $28.22 $27.82 $28.14 $27.27 178,953
2020-04-15 $28.07 $28.21 $27.82 $27.99 $27.12 128,293
2020-04-14 $28.34 $28.73 $28.30 $28.65 $27.76 431,700
2020-04-13 $27.71 $27.81 $27.32 $27.68 $26.82 191,611
2020-04-09 $28.06 $28.32 $27.90 $28.08 $27.20 34,444
2020-04-08 $27.20 $27.82 $26.93 $27.73 $26.86 42,942
2020-04-07 $28.15 $28.15 $26.96 $26.96 $26.12 57,606
2020-04-06 $26.31 $27.06 $26.00 $26.98 $26.14 91,069
2020-04-03 $25.43 $25.52 $24.80 $25.02 $24.24 105,345
2020-04-02 $25.11 $25.49 $24.93 $25.47 $24.68 97,000
2020-04-01 $25.20 $25.46 $24.71 $24.88 $24.10 22,100
2020-03-31 $26.50 $26.57 $25.99 $26.02 $25.21 111,589
2020-03-30 $25.74 $26.56 $25.74 $26.53 $25.70 27,935
2020-03-27 $25.80 $26.40 $25.64 $25.69 $24.88 103,177
2020-03-26 $25.52 $26.64 $25.52 $26.58 $25.75 50,500
2020-03-25 $25.01 $26.01 $24.51 $25.04 $24.26 71,038
2020-03-24 $23.70 $24.75 $23.66 $24.74 $23.97 150,316
2020-03-23 $22.91 $23.02 $22.00 $22.56 $21.86 70,056
2020-03-20 $24.70 $24.75 $23.15 $23.25 $22.42 199,846
2020-03-19 $23.57 $24.76 $23.38 $24.35 $23.48 81,608
2020-03-18 $24.05 $24.55 $22.85 $24.10 $23.24 118,052
2020-03-17 $24.22 $25.64 $24.22 $25.36 $24.46 157,700
2020-03-16 $24.13 $25.72 $23.77 $24.08 $23.22 58,142
2020-03-13 $26.68 $27.50 $25.34 $27.42 $26.44 722,610
2020-03-12 $25.87 $26.39 $25.41 $25.43 $24.52 249,167
2020-03-11 $28.36 $28.57 $27.45 $27.88 $26.89 117,429
2020-03-10 $28.82 $29.15 $27.65 $29.07 $28.03 1,585,387
2020-03-09 $27.53 $28.66 $27.53 $27.77 $26.78 355,386
2020-03-06 $29.41 $29.85 $29.08 $29.84 $28.78 138,099
2020-03-05 $30.65 $30.95 $30.14 $30.31 $29.23 34,731
2020-03-04 $30.61 $31.35 $30.36 $31.34 $30.22 65,595
2020-03-03 $31.00 $31.39 $29.86 $30.06 $28.99 34,575
2020-03-02 $29.79 $30.92 $29.46 $30.92 $29.82 229,121
2020-02-28 $28.58 $29.44 $28.37 $29.23 $28.19 924,674
2020-02-27 $30.43 $30.73 $29.59 $29.59 $28.53 55,361
2020-02-26 $31.30 $31.68 $30.97 $31.05 $29.94 181,465
2020-02-25 $32.19 $32.21 $31.05 $31.05 $29.94 33,902
2020-02-24 $31.99 $32.37 $31.95 $32.09 $30.95 41,656
2020-02-21 $33.47 $33.47 $33.04 $33.13 $31.95 200,951
2020-02-20 $33.72 $33.75 $33.24 $33.51 $32.32 311,177
2020-02-19 $33.73 $33.79 $33.71 $33.72 $32.52 81,100
2020-02-18 $33.56 $33.57 $33.45 $33.52 $32.32 16,419
2020-02-14 $33.39 $33.59 $33.39 $33.59 $32.39 18,463
2020-02-13 $33.23 $33.51 $33.23 $33.40 $32.21 12,700
2020-02-12 $33.13 $33.38 $33.13 $33.37 $32.18 18,088
2020-02-11 $33.22 $33.31 $33.13 $33.13 $31.95 18,097
2020-02-10 $32.72 $33.14 $32.72 $33.14 $31.96 29,553
2020-02-07 $32.89 $33.02 $32.85 $32.89 $31.72 38,973
2020-02-06 $33.47 $33.48 $33.04 $33.04 $31.86 30,487
2020-02-05 $32.95 $33.34 $32.90 $33.30 $32.11 27,690
2020-02-04 $32.46 $32.68 $32.46 $32.58 $31.42 38,257
2020-02-03 $31.87 $32.30 $31.87 $32.06 $30.92 22,372
2020-01-31 $32.40 $32.40 $31.81 $31.85 $30.71 12,710
2020-01-30 $32.58 $32.59 $32.13 $32.59 $31.42 23,608
2020-01-29 $32.77 $32.90 $32.58 $32.58 $31.42 22,152
2020-01-28 $32.56 $32.84 $32.53 $32.74 $31.57 14,212
2020-01-27 $32.51 $32.60 $32.43 $32.43 $31.27 37,371
2020-01-24 $33.48 $33.48 $32.95 $33.09 $31.91 53,200
2020-01-23 $33.32 $33.67 $33.15 $33.62 $32.42 64,850
2020-01-22 $33.71 $33.73 $33.52 $33.55 $32.35 32,849
2020-01-21 $33.87 $33.87 $33.58 $33.58 $32.38 52,463
2020-01-17 $34.16 $34.16 $33.90 $33.94 $32.73 36,343
2020-01-16 $33.71 $33.95 $33.71 $33.94 $32.73 14,526
2020-01-15 $33.59 $33.72 $33.50 $33.58 $32.38 8,557
2020-01-14 $33.51 $33.76 $33.49 $33.64 $32.44 37,300
2020-01-13 $33.36 $33.46 $33.17 $33.46 $32.27 49,521
2020-01-10 $33.44 $33.44 $33.17 $33.21 $32.03 62,596
2020-01-09 $33.40 $33.40 $33.26 $33.36 $32.17 54,836
2020-01-08 $33.34 $33.44 $33.16 $33.31 $32.12 173,309
2020-01-07 $33.23 $33.33 $33.13 $33.26 $32.07 51,910
2020-01-06 $33.02 $33.21 $32.95 $33.18 $32.00 163,947
2020-01-03 $33.20 $33.32 $33.16 $33.25 $32.06 50,222
2020-01-02 $33.70 $33.75 $33.34 $33.57 $32.37 36,395
2019-12-31 $33.26 $33.58 $33.26 $33.48 $32.29 39,276
2019-12-30 $33.54 $33.55 $33.35 $33.39 $32.20 27,770
2019-12-27 $33.75 $33.75 $33.45 $33.48 $32.29 46,460
2019-12-26 $33.66 $33.66 $33.53 $33.63 $32.43 25,500
2019-12-24 $33.55 $33.61 $33.52 $33.57 $32.37 22,478
2019-12-23 $33.68 $33.68 $33.45 $33.57 $32.37 101,641
2019-12-20 $33.70 $33.78 $33.62 $33.70 $32.32 24,897
2019-12-19 $33.58 $33.62 $33.49 $33.55 $32.17 22,444
2019-12-18 $33.54 $33.57 $33.43 $33.52 $32.14 40,378
2019-12-17 $33.33 $33.45 $33.33 $33.44 $32.07 42,761
2019-12-16 $33.36 $33.47 $33.28 $33.28 $31.92 63,434
2019-12-13 $33.33 $33.53 $33.03 $33.06 $31.70 23,306
2019-12-12 $33.02 $33.41 $33.01 $33.38 $32.01 60,800
2019-12-11 $32.73 $32.80 $32.64 $32.75 $31.41 31,244
2019-12-10 $32.72 $32.73 $32.59 $32.63 $31.29 26,066
2019-12-09 $32.75 $32.80 $32.69 $32.71 $31.37 74,078
2019-12-06 $32.61 $32.82 $32.61 $32.73 $31.39 25,295
2019-12-05 $32.18 $32.36 $32.18 $32.33 $31.00 45,506
2019-12-04 $32.15 $32.41 $32.06 $32.22 $30.89 49,864
2019-12-03 $32.01 $32.01 $31.71 $31.96 $30.65 23,858
2019-12-02 $32.68 $32.68 $32.35 $32.35 $31.02 24,271
2019-11-29 $32.74 $32.78 $32.55 $32.57 $31.23 19,100
2019-11-27 $32.74 $32.84 $32.69 $32.84 $31.49 49,007
2019-11-26 $32.84 $32.84 $32.62 $32.70 $31.36 49,776
2019-11-25 $32.52 $32.76 $32.47 $32.75 $31.41 28,025
2019-11-22 $32.27 $32.38 $32.24 $32.36 $31.03 25,346
2019-11-21 $32.31 $32.31 $32.09 $32.14 $30.82 11,861
2019-11-20 $32.25 $32.41 $32.10 $32.21 $30.89 40,881
2019-11-19 $32.65 $32.65 $32.36 $32.42 $31.09 25,842
2019-11-18 $32.40 $32.55 $32.40 $32.52 $31.19 71,600
2019-11-15 $32.67 $32.71 $32.53 $32.65 $31.31 16,000
2019-11-14 $32.33 $32.54 $32.33 $32.45 $31.12 384,120
2019-11-13 $32.53 $32.53 $32.34 $32.39 $31.06 81,098
2019-11-12 $32.62 $32.83 $32.58 $32.66 $31.32 197,714
2019-11-11 $32.63 $32.74 $32.59 $32.66 $31.32 34,300
2019-11-08 $32.53 $32.76 $32.44 $32.75 $31.41 67,235
2019-11-07 $32.70 $32.92 $32.63 $32.68 $31.34 25,416
2019-11-06 $32.55 $32.55 $32.30 $32.41 $31.08 23,516
2019-11-05 $32.66 $32.74 $32.58 $32.60 $31.26 121,000
2019-11-04 $32.07 $32.43 $32.07 $32.43 $31.10 617,520
2019-11-01 $31.57 $31.87 $31.57 $31.87 $30.56 76,800
2019-10-31 $31.57 $31.57 $30.95 $31.23 $29.95 34,642
2019-10-30 $31.83 $31.83 $31.39 $31.58 $30.29 227,226
2019-10-29 $31.74 $31.92 $31.74 $31.83 $30.52 14,075
2019-10-28 $31.68 $31.94 $31.68 $31.76 $30.46 36,455
2019-10-25 $31.17 $31.63 $31.17 $31.57 $30.28 18,142
2019-10-24 $31.50 $31.51 $31.11 $31.34 $30.05 24,544
2019-10-23 $31.31 $31.46 $31.24 $31.44 $30.15 29,376
2019-10-22 $31.00 $31.48 $31.00 $31.36 $30.07 30,517
2019-10-21 $31.20 $31.23 $31.09 $31.12 $29.84 21,600
2019-10-18 $30.67 $30.89 $30.67 $30.79 $29.53 16,461
2019-10-17 $30.80 $30.93 $30.71 $30.83 $29.57 9,700
2019-10-16 $30.84 $30.85 $30.63 $30.67 $29.41 32,375
2019-10-15 $30.51 $30.84 $30.38 $30.72 $29.46 76,361
2019-10-14 $30.28 $30.40 $30.28 $30.38 $29.13 51,900
2019-10-11 $30.20 $30.71 $30.20 $30.49 $29.24 39,829
2019-10-10 $29.66 $29.93 $29.66 $29.82 $28.60 33,000
2019-10-09 $29.51 $29.64 $29.40 $29.52 $28.31 23,952
2019-10-08 $29.47 $29.63 $29.33 $29.33 $28.13 11,148
2019-10-07 $30.06 $30.19 $29.90 $29.94 $28.71 17,307
2019-10-04 $29.94 $30.10 $29.74 $30.10 $28.87 17,015
2019-10-03 $29.59 $29.82 $29.42 $29.82 $28.60 49,308
2019-10-02 $30.00 $30.03 $29.62 $29.72 $28.50 73,300
2019-10-01 $31.17 $31.19 $30.36 $30.38 $29.13 20,000
2019-09-30 $30.84 $31.08 $30.84 $31.03 $29.76 18,839
2019-09-27 $31.00 $31.08 $30.71 $30.86 $29.59 17,643
2019-09-26 $31.13 $31.13 $30.79 $30.91 $29.64 26,447
2019-09-25 $30.79 $31.15 $30.70 $31.08 $29.81 13,866
2019-09-24 $31.26 $31.26 $30.62 $30.71 $29.45 10,444
2019-09-23 $31.03 $31.27 $30.96 $31.19 $29.91 36,681
2019-09-20 $31.40 $31.56 $31.23 $31.24 $29.83 16,818
2019-09-19 $31.57 $31.61 $31.34 $31.39 $29.97 87,259
2019-09-18 $31.54 $31.54 $31.23 $31.51 $30.09 40,992
2019-09-17 $31.62 $31.64 $31.46 $31.60 $30.17 185,500
2019-09-16 $31.80 $31.98 $31.80 $31.97 $30.53 62,771
2019-09-13 $31.92 $32.08 $31.84 $31.85 $30.41 15,453
2019-09-12 $31.77 $31.83 $31.57 $31.70 $30.27 163,760
2019-09-11 $31.50 $31.82 $31.50 $31.79 $30.36 34,313
2019-09-10 $30.96 $31.41 $30.96 $31.41 $29.99 305,800
2019-09-09 $30.38 $30.94 $30.38 $30.94 $29.54 20,200
2019-09-06 $30.26 $30.32 $30.18 $30.24 $28.88 19,293
2019-09-05 $30.15 $30.26 $30.13 $30.19 $28.82 12,725
2019-09-04 $29.86 $29.93 $29.79 $29.93 $28.58 28,685
2019-09-03 $29.66 $29.67 $29.52 $29.66 $28.32 25,759
2019-08-30 $29.87 $29.87 $29.69 $29.79 $28.45 9,222
2019-08-29 $29.61 $29.80 $29.61 $29.73 $28.39 12,266
2019-08-28 $29.20 $29.42 $29.20 $29.38 $28.05 13,054
2019-08-27 $29.41 $29.41 $29.21 $29.24 $27.92 18,596
2019-08-26 $29.34 $29.34 $29.16 $29.33 $28.00 6,699
2019-08-23 $29.72 $29.78 $29.03 $29.03 $27.72 12,895
2019-08-22 $29.92 $29.92 $29.62 $29.80 $28.46 12,142
2019-08-21 $29.66 $29.78 $29.66 $29.77 $28.43 8,548
2019-08-20 $29.73 $29.73 $29.53 $29.54 $28.21 1,064,644
2019-08-19 $29.72 $29.81 $29.72 $29.74 $28.40 18,265
2019-08-16 $29.19 $29.52 $29.19 $29.52 $28.19 38,282
2019-08-15 $29.03 $29.08 $28.96 $29.08 $27.77 48,922
2019-08-14 $29.35 $29.35 $28.90 $28.96 $27.65 103,856
2019-08-13 $29.79 $29.86 $29.60 $29.71 $28.37 16,679
2019-08-12 $29.62 $29.62 $29.31 $29.42 $28.09 43,817
2019-08-09 $29.87 $29.87 $29.62 $29.78 $28.44 5,794
2019-08-08 $29.57 $29.97 $29.55 $29.94 $28.59 244,960
2019-08-07 $28.96 $29.45 $28.83 $29.42 $28.09 31,033
2019-08-06 $29.06 $29.28 $28.95 $29.27 $27.95 13,149
2019-08-05 $29.41 $29.41 $28.63 $28.83 $27.53 22,671
2019-08-02 $29.76 $29.76 $29.56 $29.64 $28.31 24,687
2019-08-01 $30.12 $30.35 $29.90 $29.94 $28.59 8,763
2019-07-31 $30.48 $30.48 $30.16 $30.16 $28.80 9,967
2019-07-30 $30.31 $30.44 $30.31 $30.40 $29.03 16,179
2019-07-29 $30.55 $30.55 $30.43 $30.46 $29.09 27,692
2019-07-26 $30.42 $30.55 $30.39 $30.54 $29.17 6,389
2019-07-25 $30.45 $30.47 $30.32 $30.35 $28.98 14,320
2019-07-24 $30.18 $30.45 $30.18 $30.43 $29.06 19,488
2019-07-23 $30.07 $30.26 $30.05 $30.23 $28.87 183,877
2019-07-22 $30.17 $30.19 $30.07 $30.07 $28.71 56,473
2019-07-19 $30.48 $30.48 $30.10 $30.10 $28.74 9,610
2019-07-18 $30.15 $30.32 $30.13 $30.28 $28.91 8,297
2019-07-17 $30.32 $30.34 $30.22 $30.23 $28.87 21,806
2019-07-16 $30.31 $30.42 $30.31 $30.38 $29.01 13,829
2019-07-15 $30.47 $30.49 $30.36 $30.40 $29.03 74,074
2019-07-12 $30.32 $30.45 $30.27 $30.42 $29.05 9,232
2019-07-11 $30.18 $30.23 $30.11 $30.22 $28.86 29,887
2019-07-10 $30.34 $30.35 $30.18 $30.21 $28.85 27,665
2019-07-09 $30.09 $30.18 $30.05 $30.18 $28.82 32,257
2019-07-08 $30.17 $30.26 $30.12 $30.17 $28.81 43,706
2019-07-05 $30.28 $30.36 $30.08 $30.32 $28.95 740,183
2019-07-03 $30.22 $30.37 $30.22 $30.37 $29.00 6,531
2019-07-02 $29.87 $30.07 $29.87 $30.07 $28.71 16,309
2019-07-01 $30.03 $30.03 $29.84 $29.93 $28.58 36,496
2019-06-28 $29.75 $29.75 $29.64 $29.70 $28.36 53,325
2019-06-27 $29.67 $29.67 $29.58 $29.63 $28.29 18,232
2019-06-26 $29.66 $29.70 $29.58 $29.58 $28.25 322,039
2019-06-25 $29.98 $29.98 $29.68 $29.70 $28.36 16,791
2019-06-24 $29.97 $30.00 $29.90 $29.90 $28.55 43,271
2019-06-21 $30.11 $30.18 $30.07 $30.07 $28.59 53,068
2019-06-20 $30.09 $30.18 $29.97 $30.18 $28.70 39,172
2019-06-19 $29.73 $29.88 $29.68 $29.86 $28.39 69,160
2019-06-18 $29.67 $29.83 $29.67 $29.74 $28.28 27,473
2019-06-17 $29.54 $29.58 $29.51 $29.54 $28.09 59,405
2019-06-14 $29.56 $29.59 $29.48 $29.53 $28.08 185,946
2019-06-13 $29.59 $29.59 $29.46 $29.56 $28.11 1,371,659
2019-06-12 $29.48 $29.49 $29.42 $29.45 $28.00 36,307
2019-06-11 $29.58 $29.58 $29.37 $29.43 $27.98 34,015
2019-06-10 $29.58 $29.61 $29.47 $29.47 $28.02 42,823
2019-06-07 $29.32 $29.48 $29.32 $29.40 $27.95 11,253
2019-06-06 $28.86 $29.11 $28.86 $29.04 $27.61 53,931
2019-06-05 $28.48 $28.48 $28.48 $28.48 $27.07 35,612
2019-06-04 $28.18 $28.53 $28.18 $28.53 $27.12 28,376
2019-06-03 $27.96 $28.15 $27.88 $27.99 $26.61 30,056
2019-05-31 $28.15 $28.15 $28.03 $28.06 $26.68 39,222
2019-05-30 $28.36 $28.41 $28.30 $28.34 $26.95 15,867
2019-05-29 $28.25 $28.28 $28.07 $28.23 $26.84 40,110
2019-05-28 $28.84 $28.84 $28.48 $28.48 $27.07 9,770
2019-05-24 $28.77 $28.77 $28.62 $28.71 $27.30 14,193
2019-05-23 $28.59 $28.65 $28.52 $28.65 $27.24 31,155
2019-05-22 $28.78 $28.95 $28.78 $28.91 $27.49 22,172
2019-05-21 $28.91 $28.97 $28.88 $28.93 $27.51 8,861
2019-05-20 $28.78 $28.85 $28.66 $28.75 $27.34 40,028
2019-05-17 $28.85 $29.06 $28.85 $28.93 $27.51 9,008
2019-05-16 $29.08 $29.16 $28.96 $28.96 $27.54 19,645
2019-05-15 $28.37 $28.85 $28.37 $28.80 $27.38 49,783
2019-05-14 $28.43 $28.72 $28.43 $28.58 $27.18 35,426
2019-05-13 $28.44 $28.57 $28.30 $28.39 $26.99 57,173
2019-05-10 $28.73 $28.96 $28.46 $28.94 $27.52 8,976
2019-05-09 $28.68 $28.90 $28.56 $28.85 $27.43 39,942
2019-05-08 $28.90 $29.10 $28.90 $28.97 $27.55 38,696
2019-05-07 $29.08 $29.08 $28.74 $28.95 $27.53 57,101
2019-05-06 $29.03 $29.42 $29.03 $29.38 $27.93 24,734
2019-05-03 $29.30 $29.48 $29.30 $29.46 $28.01 22,240
2019-05-02 $29.19 $29.35 $29.10 $29.19 $27.75 17,314
2019-05-01 $29.56 $29.60 $29.33 $29.33 $27.89 239,642
2019-04-30 $29.59 $29.63 $29.41 $29.63 $28.17 67,447
2019-04-29 $29.54 $29.56 $29.51 $29.56 $28.11 32,661
2019-04-26 $29.37 $29.52 $29.37 $29.52 $28.06 35,246
2019-04-25 $29.52 $29.56 $29.38 $29.53 $28.08 38,220
2019-04-24 $29.65 $29.73 $29.64 $29.66 $28.20 47,833
2019-04-23 $29.48 $29.66 $29.38 $29.65 $28.19 24,482
2019-04-22 $29.39 $29.42 $29.38 $29.42 $27.98 44,623
2019-04-18 $29.37 $29.42 $29.27 $29.40 $27.95 50,062
2019-04-17 $29.44 $29.44 $29.34 $29.37 $27.93 19,776
2019-04-16 $29.51 $29.51 $29.31 $29.33 $27.89 10,654
2019-04-15 $29.37 $29.40 $29.30 $29.39 $27.94 41,478
2019-04-12 $29.28 $29.31 $29.24 $29.30 $27.86 26,909
2019-04-11 $29.12 $29.15 $29.06 $29.11 $27.68 215,170
2019-04-10 $29.08 $29.14 $29.08 $29.11 $27.68 13,057
2019-04-09 $29.09 $29.16 $29.00 $29.00 $27.57 552,434
2019-04-08 $29.06 $29.24 $29.06 $29.24 $27.80 15,656
2019-04-05 $29.18 $29.21 $29.15 $29.15 $27.72 41,063
2019-04-04 $29.08 $29.08 $28.96 $29.08 $27.65 10,750
2019-04-03 $29.06 $29.14 $28.97 $29.00 $27.57 748,374
2019-04-02 $29.02 $29.03 $28.94 $29.01 $27.58 10,617
2019-04-01 $29.02 $29.07 $28.94 $29.07 $27.64 95,737
2019-03-29 $28.81 $28.81 $28.66 $28.78 $27.36 5,929
2019-03-28 $28.69 $28.69 $28.49 $28.65 $27.24 24,970
2019-03-27 $28.46 $28.49 $28.32 $28.49 $27.09 19,238
2019-03-26 $28.57 $28.68 $28.46 $28.52 $27.12 12,307
2019-03-25 $28.32 $28.43 $28.28 $28.38 $26.98 28,696
2019-03-22 $28.70 $28.74 $28.39 $28.39 $26.99 489,949
2019-03-21 $28.47 $28.87 $28.47 $28.82 $27.40 116,605
2019-03-20 $28.52 $28.58 $28.34 $28.50 $27.10 26,308
2019-03-19 $28.57 $28.62 $28.44 $28.51 $27.11 61,020
2019-03-18 $28.55 $28.58 $28.49 $28.56 $27.10 7,476
2019-03-15 $28.44 $28.58 $28.38 $28.51 $27.04 13,238
2019-03-14 $28.42 $28.42 $28.34 $28.41 $26.95 5,740
2019-03-13 $28.40 $28.51 $28.38 $28.43 $26.97 81,869
2019-03-12 $28.17 $28.31 $28.17 $28.25 $26.80 36,057
2019-03-11 $27.95 $28.19 $27.95 $28.17 $26.73 18,015
2019-03-08 $27.80 $27.88 $27.66 $27.88 $26.45 1,288,863
2019-03-07 $27.88 $27.98 $27.88 $27.90 $26.47 822,818
2019-03-06 $28.16 $28.16 $28.05 $28.12 $26.68 9,295
2019-03-05 $28.21 $28.27 $28.21 $28.25 $26.80 31,712
2019-03-04 $28.48 $28.48 $27.99 $28.16 $26.71 43,710
2019-03-01 $28.37 $28.37 $28.19 $28.31 $26.86 8,870
2019-02-28 $28.19 $28.19 $28.10 $28.10 $26.66 1,388
2019-02-27 $28.01 $28.13 $27.99 $28.13 $26.69 6,599
2019-02-26 $28.01 $28.16 $28.01 $28.14 $26.70 6,627
2019-02-25 $28.24 $28.28 $28.09 $28.12 $26.68 8,256
2019-02-22 $27.94 $28.13 $27.94 $28.13 $26.69 4,284
2019-02-21 $27.98 $27.98 $27.84 $27.90 $26.47 21,126
2019-02-20 $27.98 $27.99 $27.86 $27.99 $26.56 116,223
2019-02-19 $27.89 $28.00 $27.87 $27.95 $26.52 11,075
2019-02-15 $27.82 $27.87 $27.80 $27.87 $26.44 10,356
2019-02-14 $27.56 $27.69 $27.56 $27.62 $26.20 6,316
2019-02-13 $27.61 $27.70 $27.56 $27.67 $26.25 39,672
2019-02-12 $27.37 $27.54 $27.37 $27.49 $26.08 14,510
2019-02-11 $27.18 $27.18 $27.15 $27.16 $25.77 6,465
2019-02-08 $26.96 $27.12 $26.96 $27.11 $25.72 2,682
2019-02-07 $27.18 $27.18 $26.98 $27.06 $25.67 21,493
2019-02-06 $27.21 $27.30 $27.21 $27.27 $25.87 6,492
2019-02-05 $27.16 $27.30 $27.15 $27.30 $25.90 17,438
2019-02-04 $26.95 $27.14 $26.95 $27.10 $25.71 183,110
2019-02-01 $26.93 $27.04 $26.89 $27.01 $25.63 19,895
2019-01-31 $26.56 $26.85 $26.56 $26.85 $25.47 5,203
2019-01-30 $26.31 $26.61 $26.31 $26.59 $25.23 11,312
2019-01-29 $26.22 $26.22 $26.14 $26.17 $24.82 16,776
2019-01-28 $26.15 $26.15 $26.00 $26.13 $24.79 4,734
2019-01-25 $26.36 $26.36 $26.24 $26.31 $24.96 23,455
2019-01-24 $26.10 $26.13 $26.07 $26.11 $24.77 2,188
2019-01-23 $26.17 $26.17 $25.99 $26.12 $24.78 4,558
2019-01-22 $26.25 $26.25 $25.95 $25.96 $24.63 9,203
2019-01-18 $26.22 $26.34 $26.21 $26.32 $24.97 7,160
2019-01-17 $25.85 $26.00 $25.85 $26.00 $24.66 5,556
2019-01-16 $25.91 $25.92 $25.86 $25.89 $24.56 1,667
2019-01-15 $25.81 $25.89 $25.81 $25.85 $24.52 6,046
2019-01-14 $25.70 $25.71 $25.62 $25.64 $24.32 3,298
2019-01-11 $25.71 $25.79 $25.71 $25.79 $24.47 7,547
2019-01-10 $25.58 $25.83 $25.56 $25.83 $24.51 19,413
2019-01-09 $25.75 $25.82 $25.70 $25.70 $24.38 8,895
2019-01-08 $25.64 $25.68 $25.45 $25.61 $24.30 16,196
2019-01-07 $25.29 $25.52 $25.26 $25.39 $24.09 55,633
2019-01-04 $25.09 $25.38 $25.08 $25.31 $24.01 25,863
2019-01-03 $24.67 $24.89 $24.50 $24.59 $23.33 8,565
2019-01-02 $24.86 $25.05 $24.66 $24.98 $23.70 49,096
2018-12-31 $25.01 $25.10 $24.85 $25.10 $23.81 56,588
2018-12-28 $24.91 $25.14 $24.77 $24.84 $23.57 90,703
2018-12-27 $24.38 $24.91 $24.19 $24.91 $23.63 101,872
2018-12-26 $23.81 $24.77 $23.67 $24.77 $23.50 16,459
2018-12-24 $24.15 $24.19 $23.84 $23.84 $22.49 10,438
2018-12-21 $25.16 $25.16 $24.43 $24.43 $23.04 159,920
2018-12-20 $25.32 $25.32 $24.81 $24.91 $23.50 21,505
2018-12-19 $25.80 $26.06 $25.20 $25.33 $23.90 36,177
2018-12-18 $26.05 $26.05 $25.63 $25.80 $24.34 24,133
2018-12-17 $26.12 $26.12 $25.59 $25.63 $24.18 16,846
2018-12-14 $26.61 $26.63 $26.18 $26.24 $24.75 11,432
2018-12-13 $27.00 $27.00 $26.59 $26.64 $25.13 60,537
2018-12-12 $26.95 $27.23 $26.93 $26.93 $25.41 50,119
2018-12-11 $27.10 $27.10 $26.68 $26.72 $25.21 29,481
2018-12-10 $26.57 $26.72 $26.31 $26.72 $25.21 81,817
2018-12-07 $27.38 $27.38 $26.79 $26.80 $25.29 10,406
2018-12-06 $27.22 $27.52 $26.89 $27.50 $25.94 20,643
2018-12-04 $28.20 $28.20 $27.58 $27.58 $26.02 7,374
2018-12-03 $28.27 $28.31 $28.13 $28.26 $26.66 17,427
2018-11-30 $27.85 $28.04 $27.84 $27.99 $26.40 22,886
2018-11-29 $27.76 $27.88 $27.68 $27.81 $26.24 30,687
2018-11-28 $27.15 $27.86 $27.15 $27.86 $26.28 76,267
2018-11-27 $26.84 $27.20 $26.84 $27.20 $25.66 398,498
2018-11-26 $27.00 $27.50 $26.89 $27.08 $25.55 178,139
2018-11-23 $26.82 $26.82 $26.82 $26.82 $25.30 286
2018-11-21 $26.98 $27.07 $26.98 $27.07 $25.54 2,750
2018-11-20 $27.12 $27.14 $26.93 $26.95 $25.43 8,557
2018-11-19 $27.58 $27.58 $27.37 $27.42 $25.87 2,548
2018-11-16 $27.64 $27.85 $27.61 $27.80 $26.23 13,346
2018-11-15 $27.23 $27.72 $27.23 $27.66 $26.10 11,124
2018-11-14 $27.76 $27.85 $27.42 $27.64 $26.08 30,645
2018-11-13 $27.72 $27.92 $27.60 $27.70 $26.13 23,720
2018-11-12 $28.10 $28.10 $27.75 $27.75 $26.18 17,217
2018-11-09 $28.38 $28.38 $28.17 $28.17 $26.58 4,372
2018-11-08 $28.41 $28.42 $28.34 $28.37 $26.77 7,221
2018-11-07 $28.01 $28.44 $28.01 $28.42 $26.81 16,319
2018-11-06 $27.74 $27.91 $27.74 $27.91 $26.33 6,682
2018-11-05 $27.58 $27.74 $27.53 $27.73 $26.16 7,834
2018-11-02 $27.75 $27.78 $27.41 $27.54 $25.98 4,983
2018-11-01 $27.52 $27.64 $27.52 $27.63 $26.07 3,815
2018-10-31 $27.61 $27.68 $27.60 $27.60 $26.04 3,387
2018-10-30 $26.89 $27.13 $26.89 $27.11 $25.58 11,488
2018-10-29 $27.41 $27.41 $27.16 $27.16 $25.62 16,749
2018-10-26 $27.04 $27.07 $26.87 $27.03 $25.50 8,556
2018-10-25 $27.18 $27.39 $27.18 $27.39 $25.84 2,407,067
2018-10-24 $27.36 $27.36 $27.32 $27.32 $25.77 1,120
2018-10-23 $27.30 $27.61 $27.30 $27.61 $26.05 2,683
2018-10-22 $27.67 $27.67 $27.60 $27.60 $26.04 1,350,446
2018-10-19 $27.74 $27.74 $27.71 $27.71 $26.14 241
2018-10-18 $27.92 $27.92 $27.55 $27.60 $26.04 1,338
2018-10-17 $27.93 $27.93 $27.93 $27.93 $26.35 153
2018-10-16 $27.83 $27.87 $27.83 $27.87 $26.29 1,749
2018-10-15 $27.53 $27.56 $27.48 $27.48 $25.93 9,503
2018-10-12 $27.45 $27.45 $27.45 $27.45 $25.89 189
2018-10-11 $27.66 $27.68 $27.17 $27.35 $25.80 2,772
2018-10-10 $28.02 $28.05 $27.71 $27.71 $26.14 1,950
2018-10-09 $28.63 $28.63 $28.63 $28.63 $27.01 338
2018-10-08 $28.52 $28.52 $28.52 $28.52 $26.91 102
2018-10-05 $28.76 $28.76 $28.76 $28.76 $27.13 158
2018-10-04 $28.98 $28.98 $28.63 $28.70 $27.07 2,343
2018-10-03 $29.14 $29.14 $29.14 $29.14 $27.49 277
2018-10-02 $29.06 $29.15 $29.06 $29.12 $27.47 2,692
2018-10-01 $29.06 $29.06 $29.06 $29.06 $27.42 359
2018-09-28 $28.86 $28.86 $28.86 $28.86 $27.23 71
2018-09-27 $28.92 $28.95 $28.90 $28.91 $27.28 1,744
2018-09-26 $28.88 $28.88 $28.88 $28.88 $27.25 116
2018-09-25 $28.90 $28.96 $28.86 $28.88 $27.25 5,982
2018-09-24 $29.05 $29.05 $29.05 $29.05 $27.28 221
2018-09-21 $29.20 $29.21 $29.20 $29.21 $27.43 400
2018-09-20 $28.90 $28.90 $28.90 $28.90 $27.14 86
2018-09-19 $28.90 $28.90 $28.90 $28.90 $27.14 400
2018-09-18 $28.79 $28.79 $28.79 $28.79 $27.04 59
2018-09-17 $28.84 $28.84 $28.79 $28.79 $27.04 1,071
2018-09-14 $28.91 $28.91 $28.87 $28.87 $27.11 427
2018-09-13 $28.71 $28.71 $28.71 $28.71 $26.96 92
2018-09-12 $28.76 $28.76 $28.71 $28.71 $26.96 4,930
2018-09-11 $28.72 $28.76 $28.72 $28.76 $27.01 1,920
2018-09-10 $28.66 $28.67 $28.66 $28.66 $26.91 1,567
2018-09-07 $28.50 $28.64 $28.50 $28.59 $26.84 4,283
2018-09-06 $28.54 $28.65 $28.54 $28.61 $26.87 5,939
2018-09-05 $28.49 $28.59 $28.47 $28.57 $26.83 4,797
2018-09-04 $28.59 $28.59 $28.54 $28.59 $26.84 3,207
2018-08-31 $28.53 $28.54 $28.53 $28.54 $26.80 1,397
2018-08-30 $28.63 $28.66 $28.58 $28.59 $26.85 1,212
2018-08-29 $28.55 $28.66 $28.55 $28.65 $26.91 3,208
2018-08-28 $28.58 $28.58 $28.48 $28.52 $26.78 3,453
2018-08-27 $28.49 $28.52 $28.47 $28.52 $26.78 2,777
2018-08-24 $28.32 $28.37 $28.32 $28.32 $26.59 25,771
2018-08-23 $28.19 $28.22 $28.19 $28.21 $26.49 1,661
2018-08-22 $28.25 $28.27 $28.22 $28.22 $26.50 2,495
2018-08-21 $28.32 $28.32 $28.30 $28.30 $26.57 555
2018-08-20 $28.33 $28.33 $28.18 $28.24 $26.52 26,307
2018-08-17 $28.15 $28.15 $28.14 $28.15 $26.43 25,737
2018-08-16 $28.01 $28.04 $28.01 $28.02 $26.31 4,339
2018-08-15 $27.64 $27.65 $27.64 $27.65 $25.96 599
2018-08-14 $27.80 $27.86 $27.80 $27.85 $26.16 3,179
2018-08-13 $27.69 $27.69 $27.69 $27.69 $26.00 5,174
2018-08-10 $28.02 $28.02 $28.02 $28.02 $26.31 78
2018-08-09 $28.02 $28.02 $28.02 $28.02 $26.31 100
2018-08-08 $28.02 $28.02 $27.97 $28.01 $26.30 6,124
2018-08-07 $27.85 $27.85 $27.85 $27.85 $26.15 2
2018-08-06 $27.83 $27.85 $27.82 $27.85 $26.15 3,524
2018-08-03 $27.78 $27.78 $27.78 $27.78 $26.09 608
2018-08-02 $27.54 $27.54 $27.54 $27.54 $25.86 280
2018-08-01 $27.66 $27.66 $27.59 $27.64 $25.95 5,432
2018-07-31 $27.69 $27.69 $27.69 $27.69 $26.00 2,129
2018-07-30 $27.57 $27.57 $27.39 $27.43 $25.76 70,394
2018-07-27 $27.77 $27.80 $27.62 $27.65 $25.96 1,333
2018-07-26 $27.70 $27.70 $27.70 $27.70 $26.01 0
2018-07-25 $27.70 $27.70 $27.70 $27.70 $26.01 100
2018-07-24 $27.70 $27.70 $27.69 $27.69 $26.00 312
2018-07-23 $27.46 $27.47 $27.46 $27.47 $25.79 2,204
2018-07-20 $27.47 $27.47 $27.47 $27.47 $25.80 73
2018-07-19 $27.53 $27.53 $27.53 $27.53 $25.85 1
2018-07-18 $27.53 $27.53 $27.53 $27.53 $25.85 400
2018-07-17 $27.54 $27.54 $27.54 $27.54 $25.86 1,000
2018-07-16 $27.50 $27.50 $27.50 $27.50 $25.82 57
2018-07-13 $27.44 $27.50 $27.44 $27.50 $25.82 8,315
2018-07-12 $27.40 $27.40 $27.40 $27.40 $25.73 331
2018-07-11 $27.19 $27.19 $27.18 $27.18 $25.52 400
2018-07-10 $27.27 $27.31 $27.26 $27.31 $25.65 2,568
2018-07-09 $27.10 $27.17 $27.10 $27.17 $25.51 8,827
2018-07-06 $26.87 $27.03 $26.87 $27.00 $25.35 3,374
2018-07-05 $26.76 $26.76 $26.76 $26.76 $25.13 471
2018-07-03 $26.72 $26.72 $26.72 $26.72 $25.09 400
2018-07-02 $26.61 $26.61 $26.53 $26.53 $24.91 3,775
2018-06-29 $26.73 $26.73 $26.73 $26.73 $25.10 283
2018-06-28 $26.49 $26.49 $26.49 $26.49 $24.87 657
2018-06-27 $26.76 $26.81 $26.50 $26.50 $24.88 1,886
2018-06-26 $26.67 $26.71 $26.67 $26.71 $25.08 2,625
2018-06-25 $26.54 $26.54 $26.54 $26.54 $24.92 827
2018-06-22 $26.94 $27.00 $26.94 $27.00 $25.35 1,348
2018-06-21 $27.17 $27.17 $26.81 $26.85 $25.21 14,179
2018-06-20 $27.09 $27.10 $27.07 $27.08 $25.42 1,736
2018-06-19 $26.98 $26.99 $26.96 $26.98 $25.33 1,995
2018-06-18 $27.21 $27.21 $27.21 $27.21 $25.54 123
2018-06-15 $27.21 $27.21 $27.21 $27.21 $25.54 2
2018-06-14 $27.21 $27.21 $27.21 $27.21 $25.54 585
2018-06-13 $27.31 $27.31 $27.22 $27.22 $25.55 1,436
2018-06-12 $27.28 $27.28 $27.19 $27.20 $25.53 1,323
2018-06-11 $27.18 $27.26 $27.16 $27.16 $25.49 71,712
2018-06-08 $27.08 $27.19 $27.08 $27.19 $25.52 6,139
2018-06-07 $27.10 $27.12 $26.99 $27.09 $25.43 15,916
2018-06-06 $26.90 $27.03 $26.90 $27.02 $25.36 1,244
2018-06-05 $26.83 $26.84 $26.74 $26.79 $25.15 5,252
2018-06-04 $26.77 $26.78 $26.77 $26.78 $25.14 386
2018-06-01 $26.50 $26.60 $26.50 $26.58 $24.95 8,219
2018-05-31 $26.36 $26.36 $26.28 $26.35 $24.73 4,716
2018-05-30 $26.31 $26.52 $26.30 $26.48 $24.85 4,061
2018-05-29 $26.24 $26.24 $26.06 $26.06 $24.46 1,801
2018-05-25 $26.42 $26.42 $26.41 $26.41 $24.79 1,046
2018-05-24 $26.32 $26.32 $26.32 $26.32 $24.70 292
2018-05-23 $26.24 $26.24 $26.24 $26.24 $24.63 114
2018-05-22 $26.40 $26.40 $26.40 $26.40 $24.78 352
2018-05-21 $26.50 $26.50 $26.50 $26.50 $24.87 870
2018-05-18 $26.28 $26.28 $26.28 $26.28 $24.67 40
2018-05-17 $26.24 $26.24 $26.24 $26.24 $24.63 543
2018-05-16 $26.29 $26.29 $26.29 $26.29 $24.68 900
2018-05-15 $26.19 $26.19 $26.15 $26.19 $24.58 466
2018-05-14 $26.47 $26.47 $26.36 $26.39 $24.77 33,086
2018-05-11 $26.34 $26.34 $26.34 $26.34 $24.72 703
2018-05-10 $26.23 $26.23 $26.23 $26.23 $24.62 466
2018-05-09 $26.01 $26.01 $25.98 $25.98 $24.39 19,578
2018-05-08 $25.75 $25.80 $25.75 $25.77 $24.18 16,510
2018-05-07 $25.88 $25.88 $25.80 $25.81 $24.22 7,464
2018-05-04 $25.70 $25.83 $25.70 $25.83 $24.24 2,360
2018-05-03 $25.37 $25.37 $25.24 $25.24 $23.69 936
2018-05-02 $25.63 $25.63 $25.54 $25.56 $23.99 1,905
2018-05-01 $25.50 $25.61 $25.50 $25.61 $24.03 1,594
2018-04-30 $25.92 $25.92 $25.78 $25.78 $24.20 7,920
2018-04-27 $25.95 $25.96 $25.91 $25.91 $24.32 1,439
2018-04-26 $25.87 $25.90 $25.86 $25.86 $24.27 42,644
2018-04-25 $25.46 $25.60 $25.46 $25.60 $24.03 2,378
2018-04-24 $25.89 $25.90 $25.47 $25.47 $23.91 1,902
2018-04-23 $25.94 $25.94 $25.94 $25.94 $24.35 728
2018-04-20 $26.17 $26.17 $25.93 $25.95 $24.36 15,034
2018-04-19 $26.12 $26.12 $26.03 $26.03 $24.43 1,107
2018-04-18 $26.44 $26.44 $26.39 $26.41 $24.79 2,089
2018-04-17 $25.82 $25.82 $25.82 $25.82 $24.24 1
2018-04-16 $25.82 $25.82 $25.82 $25.82 $24.24 100
2018-04-13 $25.89 $25.89 $25.82 $25.82 $24.24 1,085
2018-04-12 $25.96 $25.97 $25.96 $25.97 $24.38 580
2018-04-11 $25.76 $25.88 $25.76 $25.77 $24.18 21,423
2018-04-10 $25.93 $25.93 $25.85 $25.90 $24.31 2,521
2018-04-09 $25.73 $25.88 $25.73 $25.73 $24.15 2,168
2018-04-06 $25.88 $25.93 $25.83 $25.83 $24.24 470
2018-04-05 $26.12 $26.12 $26.12 $26.12 $24.51 2,650
2018-04-04 $25.80 $25.90 $25.80 $25.89 $24.30 12,850
2018-04-03 $25.63 $25.63 $25.63 $25.63 $24.06 11,966
2018-04-02 $25.72 $25.72 $25.20 $25.22 $23.67 3,604
2018-03-29 $25.71 $25.71 $25.71 $25.71 $24.13 0
2018-03-28 $25.71 $25.71 $25.71 $25.71 $24.13 100
2018-03-27 $25.67 $25.71 $25.67 $25.71 $24.13 18,500
2018-03-26 $25.67 $25.78 $25.67 $25.71 $24.13 18,509
2018-03-23 $26.27 $26.27 $26.27 $26.27 $24.66 0
2018-03-22 $26.27 $26.27 $26.27 $26.27 $24.66 100
2018-03-21 $26.39 $26.39 $26.39 $26.39 $24.77 16
2018-03-20 $26.39 $26.39 $26.39 $26.39 $24.77 1
2018-03-19 $26.39 $26.39 $26.39 $26.39 $24.77 500
2018-03-16 $26.81 $26.81 $26.81 $26.81 $25.16 0
2018-03-15 $26.87 $26.87 $26.87 $26.87 $25.16 5
2018-03-14 $26.87 $26.87 $26.87 $26.87 $25.16 0
2018-03-13 $26.87 $26.87 $26.87 $26.87 $25.16 0
2018-03-12 $26.88 $26.88 $26.87 $26.87 $25.16 1,380
2018-03-09 $26.74 $26.76 $26.74 $26.76 $25.06 886
2018-03-08 $26.32 $26.32 $26.32 $26.32 $24.65 0
2018-03-07 $26.32 $26.32 $26.32 $26.32 $24.65 100
2018-03-06 $26.06 $26.06 $26.06 $26.06 $24.40 0
2018-03-05 $25.83 $26.06 $25.83 $26.06 $24.40 929
2018-03-02 $25.70 $25.70 $25.69 $25.69 $24.06 585
2018-03-01 $26.17 $26.17 $26.17 $26.17 $24.50 0
2018-02-28 $26.18 $26.18 $26.17 $26.17 $24.50 389
2018-02-27 $26.45 $26.49 $26.40 $26.40 $24.72 2,928
2018-02-26 $26.25 $26.25 $26.25 $26.25 $24.58 0
2018-02-23 $26.25 $26.25 $26.25 $26.25 $24.58 0
2018-02-22 $26.25 $26.25 $26.25 $26.25 $24.58 48
2018-02-21 $26.29 $26.29 $26.25 $26.25 $24.58 300
2018-02-20 $26.03 $26.03 $26.03 $26.03 $24.38 0
2018-02-16 $26.03 $26.03 $26.03 $26.03 $24.38 0
2018-02-15 $26.03 $26.03 $26.03 $26.03 $24.38 400
2018-02-14 $25.36 $25.36 $25.36 $25.36 $23.75 0
2018-02-13 $25.36 $25.36 $25.36 $25.36 $23.75 0
2018-02-12 $25.36 $25.36 $25.36 $25.36 $23.75 100
2018-02-09 $24.85 $24.86 $24.74 $24.83 $23.25 1,852
2018-02-08 $25.20 $25.33 $25.20 $25.32 $23.71 491
2018-02-07 $25.80 $25.80 $25.80 $25.80 $24.16 1
2018-02-06 $25.87 $25.87 $25.80 $25.80 $24.16 685
2018-02-05 $26.45 $26.45 $25.53 $25.53 $23.91 652
2018-02-02 $26.72 $26.72 $26.44 $26.44 $24.76 2,518
2018-02-01 $26.94 $27.04 $26.94 $26.94 $25.23 2,571
2018-01-31 $27.04 $27.04 $27.03 $27.03 $25.31 763
2018-01-30 $27.00 $27.00 $27.00 $27.00 $25.28 640
2018-01-29 $27.32 $27.33 $27.29 $27.29 $25.56 2,220
2018-01-26 $27.41 $27.47 $27.41 $27.47 $25.72 6,217
2018-01-25 $27.31 $27.31 $27.31 $27.31 $25.57 576
2018-01-24 $27.38 $27.38 $27.38 $27.38 $25.64 954
2018-01-23 $27.32 $27.37 $27.32 $27.34 $25.60 4,771
2018-01-22 $27.26 $27.26 $27.26 $27.26 $25.53 168
2018-01-19 $27.12 $27.16 $27.12 $27.16 $25.43 5,050
2018-01-18 $27.01 $27.01 $26.95 $26.95 $25.23 3,450
2018-01-17 $26.99 $26.99 $26.98 $26.98 $25.27 3,400
2018-01-16 $26.94 $26.94 $26.75 $26.75 $25.05 7,892
2018-01-12 $26.89 $26.89 $26.89 $26.89 $25.18 400
2018-01-11 $26.60 $26.66 $26.60 $26.66 $24.97 1,641
2018-01-10 $26.52 $26.54 $26.52 $26.54 $24.85 6,569
2018-01-09 $26.72 $26.72 $26.72 $26.72 $25.02 400
2018-01-08 $26.17 $26.17 $26.17 $26.17 $24.51 0
2018-01-05 $26.17 $26.17 $26.17 $26.17 $24.51 0
2018-01-04 $26.17 $26.17 $26.17 $26.17 $24.51 90
2018-01-03 $26.17 $26.17 $26.17 $26.17 $24.51 400
2018-01-02 $26.10 $26.10 $26.10 $26.10 $24.44 0
2017-12-29 $26.10 $26.10 $26.10 $26.10 $24.44 5
2017-12-28 $26.10 $26.10 $26.10 $26.10 $24.44 400
2017-12-27 $26.19 $26.19 $26.15 $26.15 $24.40 1,491
2017-12-26 $26.13 $26.13 $26.13 $26.13 $24.39 1,600
2017-12-22 $26.08 $26.10 $26.08 $26.10 $24.36 9,914
2017-12-21 $26.19 $26.19 $26.19 $26.19 $24.44 2,700
2017-12-20 $26.18 $26.18 $26.15 $26.15 $24.41 13,375
2017-12-19 $26.23 $26.23 $26.23 $26.23 $24.48 2,000
2017-12-18 $26.27 $26.27 $26.27 $26.27 $24.52 100
2017-12-15 $26.08 $26.14 $26.08 $26.14 $24.40 1,100
2017-12-14 $25.94 $25.94 $25.93 $25.93 $24.20 4,000
2017-12-13 $25.77 $25.77 $25.77 $25.77 $24.05 0
2017-12-12 $25.77 $25.77 $25.77 $25.77 $24.05 0
2017-12-11 $25.77 $25.77 $25.77 $25.77 $24.05 0
2017-12-08 $25.76 $25.77 $25.76 $25.77 $24.05 5,294
2017-12-07 $25.55 $25.55 $25.55 $25.55 $23.85 29
2017-12-06 $25.55 $25.55 $25.55 $25.55 $23.85 33
2017-12-05 $25.55 $25.55 $25.55 $25.55 $23.85 0
2017-12-04 $25.55 $25.55 $25.55 $25.55 $23.85 100
2017-12-01 $25.76 $25.76 $25.51 $25.55 $23.85 1,201
2017-11-30 $25.60 $25.60 $25.60 $25.60 $23.90 1,033
2017-11-29 $25.22 $25.22 $25.22 $25.22 $23.54 0
2017-11-28 $25.22 $25.22 $25.22 $25.22 $23.54 0
2017-11-27 $25.22 $25.22 $25.22 $25.22 $23.54 0
2017-11-24 $25.22 $25.22 $25.22 $25.22 $23.54 0
2017-11-22 $25.22 $25.22 $25.22 $25.22 $23.54 200
2017-11-21 $25.22 $25.22 $25.22 $25.22 $23.54 240
2017-11-20 $25.08 $25.08 $25.08 $25.08 $23.41 255
2017-11-17 $25.11 $25.11 $25.11 $25.11 $23.44 0
2017-11-16 $25.11 $25.11 $25.11 $25.11 $23.44 614
2017-11-15 $24.90 $24.90 $24.90 $24.90 $23.24 1,450
2017-11-14 $24.93 $24.99 $24.90 $24.99 $23.33 606
2017-11-13 $24.93 $24.93 $24.93 $24.93 $23.27 41
2017-11-10 $24.91 $24.95 $24.88 $24.95 $23.29 53,308

Invesco Russell 1000 Dynamic Multifactor ETF (OMFL) News Headlines

Recent Invesco Russell 1000 Dynamic Multifactor ETF (OMFL) News
Similar Companies to Invesco Russell 1000 Dynamic Multifactor ETF (OMFL) 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.