Invesco Dynamic Food & Beverage ETF (PBJ) Exchange: NYSE ARCA

Data as of May 2, 2025

$47.26 ($0.47) 1.01%

Invesco Dynamic Food & Beverage ETF - Daily Information
Click for more stock information on Invesco Dynamic Food & Beverage ETF.
Daily Information Data
Date May 2, 2025
Open $46.99
Previous Close $47.26
High $47.26
Low $46.93
Adjusted Open $46.99
Previous Adjusted Close $47.26
Adjusted High $47.26
Adjusted Low $46.93

About Invesco Dynamic Food & Beverage ETF (PBJ)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, ICE Data Indices, LLC (“ICE Data” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of common stocks of U.S. food and beverage companies. These companies are engaged principally in the manufacture, sale or distribution of food and beverage products, agricultural products and products related to the development of new food technologies. These companies may include consumer manufacturing of agricultural inputs like livestock and crops, as well as processed food and beverage products; food and beverage stores such as grocery stores, supermarkets, wholesale distributors of grocery items; and food and beverage services like restaurants, bars, snack bars, coffeehouses and other establishments providing food and refreshment. Companies with focused operations as tobacco growers and manufacturers or pet supplies stores are specifically excluded from this universe. As of June 30, 2020, the Underlying Index was comprised of 30 constituents with market capitalizations ranging from $758 million to $191.9 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the food and beverage industry. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Historical Stock Data for Invesco Dynamic Food & Beverage ETF (PBJ)

Date Open High Low Close Adj.Close Volume
2025-04-30 $46.99 $47.26 $46.93 $47.26 $47.26 3,598
2025-04-29 $46.15 $46.79 $46.15 $46.79 $46.79 6,150
2025-04-28 $46.68 $46.68 $46.10 $46.37 $46.37 27,557
2025-04-25 $46.50 $46.53 $46.33 $46.53 $46.53 16,508
2025-04-24 $46.74 $46.79 $46.61 $46.68 $46.68 4,743
2025-04-23 $47.20 $47.20 $46.58 $46.78 $46.78 48,729
2025-04-22 $46.27 $46.79 $46.27 $46.63 $46.63 3,541
2025-04-21 $46.06 $46.06 $45.19 $45.67 $45.67 13,048
2025-04-17 $45.50 $46.09 $45.50 $46.07 $46.07 6,630
2025-04-16 $45.48 $45.89 $45.22 $45.46 $45.46 5,694
2025-04-15 $46.19 $46.23 $45.72 $45.72 $45.72 3,789
2025-04-14 $45.93 $46.24 $45.76 $46.12 $46.12 4,328
2025-04-11 $45.10 $45.59 $44.80 $45.59 $45.59 6,051
2025-04-10 $45.24 $45.28 $44.26 $45.08 $45.08 5,549
2025-04-09 $42.77 $45.48 $42.77 $45.48 $45.48 80,113
2025-04-08 $44.73 $44.83 $42.98 $43.17 $43.17 18,133
2025-04-07 $42.87 $44.64 $42.57 $43.73 $43.73 26,608
2025-04-04 $45.35 $45.35 $43.92 $44.08 $44.08 29,077
2025-04-03 $45.61 $46.31 $45.61 $46.12 $46.12 10,147
2025-04-02 $46.05 $46.62 $46.05 $46.62 $46.62 5,203
2025-04-01 $45.95 $46.31 $45.75 $46.30 $46.30 5,474
2025-03-31 $45.15 $45.97 $45.15 $45.97 $45.97 3,145
2025-03-28 $45.84 $45.84 $45.14 $45.33 $45.33 4,093
2025-03-27 $45.64 $45.98 $45.57 $45.81 $45.81 5,389
2025-03-26 $45.45 $45.63 $45.42 $45.63 $45.63 3,291
2025-03-25 $45.30 $45.51 $45.30 $45.41 $45.41 3,875
2025-03-24 $45.05 $45.47 $45.05 $45.47 $45.47 4,782
2025-03-21 $44.66 $44.99 $44.66 $44.99 $44.99 1,844
2025-03-20 $45.23 $45.23 $45.08 $45.11 $45.11 1,198
2025-03-19 $45.10 $45.36 $45.03 $45.34 $45.34 6,977
2025-03-18 $45.35 $45.35 $45.13 $45.13 $45.13 3,681
2025-03-17 $44.74 $45.60 $44.73 $45.55 $45.55 4,696
2025-03-14 $44.33 $44.72 $44.33 $44.70 $44.70 7,927
2025-03-13 $44.52 $44.52 $43.84 $44.15 $44.15 10,970
2025-03-12 $44.98 $44.99 $44.55 $44.77 $44.77 13,848
2025-03-11 $45.48 $45.63 $44.88 $45.04 $45.04 9,941
2025-03-10 $45.65 $45.83 $45.28 $45.31 $45.31 11,840
2025-03-07 $45.11 $45.93 $45.11 $45.93 $45.93 5,922
2025-03-06 $45.42 $45.81 $45.24 $45.24 $45.24 7,131
2025-03-05 $45.68 $46.10 $45.51 $45.78 $45.78 11,069
2025-03-04 $46.35 $46.35 $45.88 $45.88 $45.88 12,743
2025-03-03 $47.23 $47.23 $46.47 $46.59 $46.59 5,994
2025-02-28 $46.83 $47.19 $46.80 $47.19 $47.19 6,287
2025-02-27 $47.08 $47.08 $46.65 $46.65 $46.65 11,075
2025-02-26 $47.45 $47.50 $47.04 $47.09 $47.09 8,554
2025-02-25 $47.67 $47.67 $47.40 $47.56 $47.56 9,843
2025-02-24 $47.19 $47.65 $47.19 $47.44 $47.44 9,122
2025-02-21 $47.74 $47.87 $47.25 $47.47 $47.47 15,065
2025-02-20 $47.78 $47.78 $47.45 $47.72 $47.72 15,212
2025-02-19 $47.54 $47.87 $47.54 $47.86 $47.86 11,325
2025-02-18 $47.67 $47.69 $47.40 $47.64 $47.64 9,081
2025-02-14 $48.13 $48.25 $47.72 $47.72 $47.72 18,780
2025-02-13 $47.33 $48.00 $47.19 $48.00 $48.00 2,541
2025-02-12 $47.02 $47.24 $47.02 $47.19 $47.19 7,956
2025-02-11 $46.87 $47.36 $46.86 $47.36 $47.36 13,545
2025-02-10 $47.25 $47.25 $46.90 $46.96 $46.96 17,811
2025-02-07 $47.37 $47.41 $47.14 $47.20 $47.20 7,490
2025-02-06 $47.65 $47.65 $47.19 $47.27 $47.27 8,048
2025-02-05 $47.38 $47.41 $47.14 $47.34 $47.34 12,319
2025-02-04 $47.55 $47.55 $47.29 $47.43 $47.43 43,181
2025-02-03 $46.93 $47.78 $46.93 $47.60 $47.60 9,099
2025-01-31 $48.39 $48.39 $47.68 $47.81 $47.81 7,921
2025-01-30 $48.05 $48.52 $48.05 $48.43 $48.43 8,080
2025-01-29 $47.55 $47.91 $47.55 $47.91 $47.91 7,685
2025-01-28 $47.52 $47.73 $47.34 $47.34 $47.34 6,771
2025-01-27 $46.73 $47.64 $46.73 $47.51 $47.51 60,746
2025-01-24 $46.57 $46.75 $46.57 $46.75 $46.75 6,149
2025-01-23 $46.33 $46.65 $46.27 $46.63 $46.63 6,210
2025-01-22 $46.74 $46.75 $46.38 $46.38 $46.38 10,219
2025-01-21 $46.92 $46.92 $46.70 $46.84 $46.84 6,721
2025-01-17 $46.46 $46.69 $46.46 $46.69 $46.69 3,699
2025-01-16 $46.02 $46.37 $45.86 $46.37 $46.37 5,285
2025-01-15 $46.53 $46.53 $45.87 $46.01 $46.01 3,804
2025-01-14 $45.80 $45.95 $45.73 $45.95 $45.95 4,191
2025-01-13 $45.07 $45.77 $45.07 $45.71 $45.71 13,304
2025-01-10 $45.80 $45.83 $45.17 $45.21 $45.21 19,057
2025-01-08 $45.99 $46.32 $45.84 $46.32 $46.32 5,273
2025-01-07 $46.70 $46.77 $45.82 $45.90 $45.90 8,081
2025-01-06 $47.15 $47.15 $46.39 $46.45 $46.45 6,790
2025-01-03 $46.83 $47.09 $46.71 $46.99 $46.99 8,047
2025-01-02 $46.58 $46.99 $46.58 $46.77 $46.77 4,583
2024-12-31 $46.29 $46.55 $46.29 $46.48 $46.48 8,148
2024-12-30 $46.54 $46.54 $46.09 $46.33 $46.33 8,637
2024-12-27 $46.73 $46.96 $46.48 $46.66 $46.66 12,831
2024-12-26 $46.80 $47.03 $46.80 $46.96 $46.96 15,012
2024-12-24 $46.61 $46.99 $46.52 $46.99 $46.99 58,023
2024-12-23 $46.75 $46.75 $46.38 $46.62 $46.62 22,054
2024-12-20 $47.07 $47.36 $46.94 $47.02 $46.85 3,299
2024-12-19 $46.82 $47.15 $46.82 $46.92 $46.75 12,096
2024-12-18 $48.03 $48.03 $46.83 $46.83 $46.66 15,359
2024-12-17 $48.32 $48.36 $48.22 $48.29 $48.11 7,769
2024-12-16 $48.75 $49.08 $48.49 $48.52 $48.34 7,085
2024-12-13 $48.88 $48.97 $48.68 $48.76 $48.59 5,836
2024-12-12 $49.13 $49.19 $48.96 $48.97 $48.79 17,932
2024-12-11 $49.13 $49.27 $48.93 $48.93 $48.75 12,260
2024-12-10 $48.40 $49.06 $48.40 $48.81 $48.63 29,435
2024-12-09 $48.69 $48.79 $48.32 $48.32 $48.14 103,850
2024-12-06 $49.05 $49.07 $48.58 $48.60 $48.60 5,971
2024-12-05 $48.70 $49.00 $48.67 $48.88 $48.88 9,545
2024-12-04 $48.89 $48.89 $48.64 $48.82 $48.82 8,543
2024-12-03 $48.96 $48.96 $48.73 $48.93 $48.93 8,310
2024-12-02 $49.02 $49.02 $48.58 $48.94 $48.94 4,197
2024-11-29 $48.97 $49.12 $48.97 $49.09 $49.09 1,210
2024-11-27 $49.15 $49.17 $48.76 $48.82 $48.82 5,628
2024-11-26 $48.74 $48.94 $48.66 $48.94 $48.94 5,487
2024-11-25 $48.53 $49.09 $48.53 $48.89 $48.89 7,168
2024-11-22 $48.01 $48.33 $48.01 $48.32 $48.32 10,234
2024-11-21 $47.58 $48.00 $47.42 $48.00 $48.00 4,584
2024-11-20 $47.08 $47.41 $46.98 $47.41 $47.41 8,062
2024-11-19 $46.84 $47.27 $46.84 $47.20 $47.20 9,022
2024-11-18 $46.94 $47.20 $46.91 $47.07 $47.07 7,221
2024-11-15 $47.16 $47.16 $46.75 $46.82 $46.82 6,367
2024-11-14 $47.68 $47.68 $47.25 $47.25 $47.25 7,868
2024-11-13 $47.89 $47.89 $47.63 $47.65 $47.65 12,459
2024-11-12 $47.99 $48.12 $47.83 $47.83 $47.83 19,167
2024-11-11 $48.25 $48.42 $48.01 $48.01 $48.01 4,334
2024-11-08 $48.18 $48.32 $48.11 $48.16 $48.16 6,795
2024-11-07 $48.10 $48.10 $47.71 $47.90 $47.90 8,567
2024-11-06 $47.91 $48.37 $47.90 $48.10 $48.10 9,299
2024-11-05 $46.96 $47.50 $46.96 $47.49 $47.49 6,535
2024-11-04 $46.42 $47.16 $46.42 $46.99 $46.99 10,435
2024-11-01 $46.47 $46.54 $46.46 $46.46 $46.46 3,742
2024-10-31 $46.57 $46.76 $46.27 $46.27 $46.27 7,638
2024-10-30 $46.58 $46.66 $46.33 $46.33 $46.33 3,253
2024-10-29 $46.86 $46.92 $46.63 $46.78 $46.78 4,269
2024-10-28 $46.98 $47.29 $46.98 $47.15 $47.15 10,634
2024-10-25 $47.00 $47.11 $46.80 $46.80 $46.80 9,450
2024-10-24 $47.08 $47.09 $46.76 $46.95 $46.95 11,092
2024-10-23 $47.05 $47.19 $46.97 $47.19 $47.19 38,132
2024-10-22 $47.11 $47.30 $47.11 $47.30 $47.30 15,426
2024-10-21 $47.86 $47.86 $47.29 $47.29 $47.29 6,627
2024-10-18 $47.98 $47.98 $47.74 $47.82 $47.82 4,880
2024-10-17 $48.07 $48.07 $47.81 $48.04 $48.04 16,677
2024-10-16 $48.03 $48.20 $47.95 $48.13 $48.13 6,005
2024-10-15 $47.65 $48.10 $47.65 $47.84 $47.84 2,543
2024-10-14 $47.38 $47.65 $47.26 $47.65 $47.65 6,203
2024-10-11 $47.18 $47.50 $47.18 $47.41 $47.41 13,089
2024-10-10 $47.18 $47.18 $46.89 $47.05 $47.05 3,669
2024-10-09 $47.32 $47.52 $47.26 $47.26 $47.26 1,798
2024-10-08 $47.06 $47.34 $47.00 $47.33 $47.33 3,656
2024-10-07 $47.56 $47.56 $47.07 $47.22 $47.22 10,930
2024-10-04 $47.31 $47.61 $47.31 $47.61 $47.61 5,899
2024-10-03 $47.52 $47.52 $46.93 $47.03 $47.03 14,685
2024-10-02 $48.02 $48.06 $47.69 $47.72 $47.72 4,111
2024-10-01 $48.17 $48.43 $48.17 $48.31 $48.31 3,217
2024-09-30 $48.37 $48.37 $48.24 $48.35 $48.35 5,724
2024-09-27 $48.30 $48.67 $48.30 $48.36 $48.36 22,835
2024-09-26 $47.94 $48.15 $47.94 $48.11 $48.11 5,054
2024-09-25 $48.16 $48.17 $47.78 $47.86 $47.86 6,734
2024-09-24 $48.20 $48.25 $48.00 $48.11 $48.11 3,849
2024-09-23 $47.83 $48.12 $47.78 $48.08 $48.08 17,045
2024-09-20 $48.08 $48.18 $48.00 $48.05 $47.93 6,543
2024-09-19 $48.25 $48.25 $47.95 $48.24 $48.12 5,309
2024-09-18 $47.78 $48.28 $47.78 $47.90 $47.78 13,886
2024-09-17 $47.94 $48.36 $47.90 $47.99 $47.87 11,177
2024-09-16 $47.93 $48.01 $47.84 $47.94 $47.82 2,601
2024-09-13 $47.42 $47.70 $47.42 $47.63 $47.51 7,377
2024-09-12 $46.75 $47.16 $46.67 $47.16 $47.04 10,079
2024-09-11 $46.97 $46.97 $46.29 $46.71 $46.59 9,838
2024-09-10 $47.31 $47.40 $46.97 $47.07 $46.95 9,492
2024-09-09 $47.19 $47.60 $47.19 $47.26 $47.14 25,347
2024-09-06 $47.46 $47.49 $47.19 $47.19 $47.06 2,859
2024-09-05 $47.52 $47.71 $47.44 $47.50 $47.38 7,008
2024-09-04 $47.15 $47.62 $47.15 $47.53 $47.41 6,615
2024-09-03 $47.30 $47.45 $47.19 $47.22 $47.10 10,961
2024-08-30 $47.20 $47.58 $47.20 $47.58 $47.58 6,281
2024-08-29 $47.39 $47.39 $46.92 $47.12 $47.12 6,297
2024-08-28 $47.30 $47.38 $47.10 $47.30 $47.30 8,704
2024-08-27 $47.24 $47.41 $47.23 $47.41 $47.41 4,378
2024-08-26 $47.18 $47.63 $47.18 $47.44 $47.44 11,393
2024-08-23 $46.40 $47.13 $46.40 $47.13 $47.13 8,331
2024-08-22 $46.60 $46.60 $46.17 $46.17 $46.17 13,366
2024-08-21 $46.48 $46.66 $46.44 $46.66 $46.66 4,517
2024-08-20 $46.54 $46.54 $46.19 $46.27 $46.27 11,675
2024-08-19 $46.53 $46.59 $46.39 $46.57 $46.57 5,967
2024-08-16 $46.12 $46.42 $46.12 $46.33 $46.33 52,949
2024-08-15 $46.35 $46.46 $46.17 $46.20 $46.20 5,596
2024-08-14 $45.75 $46.00 $45.75 $45.94 $45.94 10,713
2024-08-13 $45.39 $45.69 $45.18 $45.69 $45.69 10,826
2024-08-12 $45.71 $45.71 $45.38 $45.40 $45.40 9,716
2024-08-09 $45.61 $45.75 $45.61 $45.75 $45.75 2,833
2024-08-08 $45.45 $45.66 $45.22 $45.61 $45.61 8,688
2024-08-07 $45.59 $45.76 $45.26 $45.26 $45.26 5,534
2024-08-06 $45.33 $45.67 $45.22 $45.23 $45.23 5,974
2024-08-05 $44.75 $45.15 $44.75 $45.10 $45.10 17,201
2024-08-02 $45.84 $45.92 $45.38 $45.92 $45.92 8,307
2024-08-01 $46.25 $46.25 $45.96 $46.15 $46.15 2,504
2024-07-31 $46.36 $46.67 $46.30 $46.38 $46.38 5,007
2024-07-30 $45.69 $46.14 $45.69 $46.05 $46.05 24,380
2024-07-29 $45.52 $45.69 $45.40 $45.60 $45.60 8,224
2024-07-26 $45.23 $45.64 $45.23 $45.59 $45.59 5,853
2024-07-25 $44.94 $45.36 $44.94 $45.14 $45.14 7,772
2024-07-24 $44.95 $45.06 $44.80 $44.82 $44.82 4,990
2024-07-23 $45.24 $45.31 $45.06 $45.06 $45.06 14,349
2024-07-22 $45.07 $45.22 $44.92 $45.19 $45.19 8,684
2024-07-19 $45.45 $45.45 $45.04 $45.08 $45.08 10,279
2024-07-18 $45.60 $45.87 $45.39 $45.49 $45.49 7,627
2024-07-17 $45.53 $46.09 $45.53 $45.76 $45.76 13,731
2024-07-16 $45.10 $45.62 $45.07 $45.62 $45.62 13,021
2024-07-15 $45.36 $45.36 $44.96 $44.96 $44.96 8,807
2024-07-12 $45.53 $45.56 $45.29 $45.30 $45.30 7,261
2024-07-11 $45.07 $45.41 $45.07 $45.37 $45.37 7,415
2024-07-10 $44.84 $45.01 $44.78 $45.01 $45.01 7,316
2024-07-09 $45.59 $45.59 $44.82 $44.82 $44.82 14,725
2024-07-08 $45.65 $45.77 $45.47 $45.56 $45.56 152,053
2024-07-05 $45.52 $45.74 $45.38 $45.71 $45.71 18,421
2024-07-03 $45.78 $45.78 $45.62 $45.67 $45.67 3,280
2024-07-02 $45.49 $45.66 $45.49 $45.64 $45.64 7,123
2024-07-01 $46.07 $46.07 $45.55 $45.59 $45.59 30,328
2024-06-28 $45.73 $45.73 $45.47 $45.64 $45.64 12,682
2024-06-27 $45.85 $45.92 $45.42 $45.51 $45.51 9,511
2024-06-26 $45.50 $45.80 $45.44 $45.80 $45.80 17,043
2024-06-25 $45.91 $45.94 $45.74 $45.91 $45.91 8,354
2024-06-24 $45.47 $45.99 $45.47 $45.99 $45.99 14,569
2024-06-21 $45.36 $45.70 $45.36 $45.69 $45.54 6,240
2024-06-20 $45.74 $45.90 $45.42 $45.42 $45.27 58,811
2024-06-18 $45.69 $45.92 $45.69 $45.79 $45.79 9,448
2024-06-17 $44.90 $45.64 $44.90 $45.59 $45.59 9,164
2024-06-14 $45.03 $45.03 $44.87 $44.92 $44.92 14,226
2024-06-13 $45.62 $45.62 $45.07 $45.29 $45.29 18,447
2024-06-12 $45.85 $45.85 $45.41 $45.45 $45.45 8,379
2024-06-11 $45.07 $45.57 $45.07 $45.55 $45.55 11,774
2024-06-10 $45.66 $45.66 $45.29 $45.57 $45.57 12,178
2024-06-07 $45.95 $46.24 $45.82 $45.82 $45.82 12,714
2024-06-06 $46.32 $46.40 $46.11 $46.20 $46.20 4,484
2024-06-05 $46.21 $46.35 $45.94 $46.35 $46.35 6,984
2024-06-04 $46.34 $46.34 $46.10 $46.26 $46.26 4,481
2024-06-03 $46.48 $46.48 $46.10 $46.40 $46.40 11,778
2024-05-31 $45.91 $46.67 $45.78 $46.67 $46.67 9,366
2024-05-30 $45.95 $46.04 $45.90 $45.94 $45.94 5,149
2024-05-29 $46.07 $46.20 $45.95 $45.95 $45.95 9,114
2024-05-28 $46.68 $46.68 $46.29 $46.33 $46.33 17,399
2024-05-24 $46.81 $46.99 $46.76 $46.80 $46.80 10,334
2024-05-23 $47.17 $47.17 $46.64 $46.74 $46.74 11,803
2024-05-22 $47.30 $47.45 $47.17 $47.19 $47.19 6,652
2024-05-21 $47.38 $47.50 $47.35 $47.43 $47.43 13,466
2024-05-20 $47.61 $47.61 $47.32 $47.36 $47.36 7,913
2024-05-17 $47.81 $47.81 $47.68 $47.70 $47.70 9,983
2024-05-16 $47.68 $47.92 $47.68 $47.84 $47.84 7,289
2024-05-15 $47.99 $47.99 $47.53 $47.58 $47.58 3,842
2024-05-14 $48.15 $48.15 $47.79 $47.79 $47.79 27,575
2024-05-13 $48.12 $48.19 $47.92 $47.93 $47.93 6,717
2024-05-10 $48.12 $48.12 $47.90 $48.03 $48.03 6,313
2024-05-09 $47.85 $48.01 $47.81 $47.96 $47.96 6,945
2024-05-08 $47.94 $47.99 $47.58 $47.58 $47.58 7,942
2024-05-07 $48.03 $48.33 $48.03 $48.25 $48.25 10,050
2024-05-06 $47.91 $47.98 $47.73 $47.76 $47.76 161,964
2024-05-03 $47.95 $47.95 $47.55 $47.85 $47.85 4,378
2024-05-02 $47.67 $47.81 $47.62 $47.63 $47.63 17,992
2024-05-01 $47.58 $47.88 $47.29 $47.44 $47.44 9,803
2024-04-30 $48.10 $48.10 $47.58 $47.58 $47.58 6,735
2024-04-29 $48.14 $48.35 $48.14 $48.32 $48.32 6,538
2024-04-26 $48.18 $48.35 $48.15 $48.15 $48.15 3,669
2024-04-25 $47.96 $48.04 $47.83 $48.04 $48.04 9,326
2024-04-24 $47.88 $48.37 $47.72 $48.31 $48.31 11,276
2024-04-23 $48.04 $48.22 $47.88 $48.15 $48.15 36,546
2024-04-22 $47.68 $48.09 $47.61 $47.92 $47.92 24,459
2024-04-19 $47.12 $47.50 $47.12 $47.50 $47.50 7,667
2024-04-18 $47.12 $47.28 $47.08 $47.12 $47.12 6,710
2024-04-17 $47.58 $47.58 $46.90 $47.03 $47.03 13,833
2024-04-16 $47.11 $47.28 $46.94 $47.17 $47.17 8,302
2024-04-15 $47.87 $47.87 $46.97 $47.11 $47.11 18,088
2024-04-12 $48.10 $48.10 $47.40 $47.55 $47.55 14,016
2024-04-11 $48.29 $48.35 $48.02 $48.28 $48.28 11,419
2024-04-10 $47.72 $48.13 $47.72 $48.13 $48.13 11,923
2024-04-09 $48.45 $48.50 $48.10 $48.30 $48.30 25,726
2024-04-08 $48.30 $48.47 $48.28 $48.40 $48.40 235,076
2024-04-05 $47.81 $48.31 $47.81 $48.30 $48.30 28,252
2024-04-04 $48.32 $48.51 $47.83 $47.90 $47.90 14,027
2024-04-03 $48.22 $48.36 $48.12 $48.20 $48.20 8,139
2024-04-02 $48.35 $48.45 $48.23 $48.29 $48.29 4,137
2024-04-01 $48.75 $48.81 $48.51 $48.51 $48.51 9,833
2024-03-28 $48.89 $49.00 $48.72 $48.72 $48.72 3,932
2024-03-27 $48.73 $48.92 $48.60 $48.78 $48.78 16,516
2024-03-26 $48.72 $48.77 $48.48 $48.51 $48.51 17,363
2024-03-25 $48.81 $48.88 $48.57 $48.57 $48.57 11,285
2024-03-22 $48.70 $48.77 $48.62 $48.70 $48.70 13,808
2024-03-21 $48.58 $48.81 $48.46 $48.67 $48.67 10,849
2024-03-20 $48.04 $48.48 $48.04 $48.45 $48.45 18,732
2024-03-19 $47.60 $48.08 $47.60 $48.01 $48.01 13,352
2024-03-18 $47.45 $47.95 $47.45 $47.75 $47.75 28,394
2024-03-15 $47.43 $47.65 $47.34 $47.59 $47.59 10,765
2024-03-14 $47.57 $47.84 $47.15 $47.33 $47.33 12,429
2024-03-13 $47.21 $47.70 $47.21 $47.56 $47.56 14,385
2024-03-12 $47.03 $47.33 $47.01 $47.25 $47.25 16,412
2024-03-11 $46.87 $47.01 $46.86 $46.93 $46.93 4,982
2024-03-08 $47.00 $47.22 $46.94 $47.01 $47.01 7,663
2024-03-07 $46.68 $47.10 $46.68 $47.07 $47.07 14,946
2024-03-06 $46.54 $46.56 $46.41 $46.51 $46.51 9,728
2024-03-05 $46.41 $46.66 $46.23 $46.30 $46.30 24,877
2024-03-04 $46.73 $46.86 $46.49 $46.51 $46.51 34,365
2024-03-01 $46.53 $46.69 $46.31 $46.52 $46.52 18,936
2024-02-29 $46.24 $46.49 $46.20 $46.42 $46.42 13,328
2024-02-28 $45.96 $46.16 $45.96 $45.96 $45.96 6,313
2024-02-27 $46.08 $46.09 $45.87 $45.96 $45.96 6,528
2024-02-26 $45.93 $46.00 $45.78 $45.97 $45.97 21,674
2024-02-23 $45.68 $45.92 $45.56 $45.80 $45.80 9,444
2024-02-22 $45.40 $45.53 $45.09 $45.45 $45.45 14,347
2024-02-21 $45.47 $45.51 $45.17 $45.34 $45.34 6,389
2024-02-20 $45.23 $45.62 $45.14 $45.37 $45.37 5,787
2024-02-16 $45.46 $45.48 $45.22 $45.22 $45.22 6,571
2024-02-15 $45.18 $45.61 $45.18 $45.59 $45.59 31,385
2024-02-14 $44.81 $44.84 $44.53 $44.81 $44.81 9,644
2024-02-13 $44.96 $45.05 $44.54 $44.69 $44.69 6,733
2024-02-12 $44.94 $45.41 $44.93 $45.34 $45.34 12,955
2024-02-09 $45.01 $45.01 $44.78 $44.85 $44.85 19,969
2024-02-08 $44.97 $45.03 $44.80 $45.00 $45.00 14,008
2024-02-07 $44.92 $45.22 $44.85 $44.86 $44.86 27,751
2024-02-06 $44.84 $44.98 $44.78 $44.86 $44.86 14,694
2024-02-05 $45.35 $45.35 $44.84 $44.86 $44.86 13,199
2024-02-02 $45.55 $45.66 $45.24 $45.52 $45.52 30,507
2024-02-01 $44.94 $45.65 $44.87 $45.64 $45.64 6,787
2024-01-31 $45.24 $45.29 $44.83 $44.83 $44.83 7,541
2024-01-30 $45.17 $45.31 $45.02 $45.31 $45.31 6,961
2024-01-29 $44.72 $45.16 $44.71 $45.16 $45.16 5,135
2024-01-26 $44.84 $44.86 $44.64 $44.75 $44.75 10,483
2024-01-25 $44.61 $44.77 $44.46 $44.77 $44.77 21,323
2024-01-24 $44.81 $44.81 $44.40 $44.40 $44.40 11,117
2024-01-23 $44.58 $44.85 $44.58 $44.72 $44.72 14,841
2024-01-22 $44.69 $44.86 $44.54 $44.58 $44.58 23,170
2024-01-19 $44.99 $45.25 $44.95 $45.08 $45.08 8,755
2024-01-18 $45.39 $45.39 $45.13 $45.37 $45.37 16,715
2024-01-17 $45.29 $45.49 $45.28 $45.40 $45.40 16,245
2024-01-16 $45.56 $45.64 $45.34 $45.49 $45.49 12,384
2024-01-12 $45.78 $45.91 $45.52 $45.60 $45.60 12,007
2024-01-11 $45.50 $45.55 $45.25 $45.55 $45.55 11,682
2024-01-10 $45.47 $45.66 $45.41 $45.52 $45.52 19,250
2024-01-09 $45.49 $45.52 $45.34 $45.52 $45.52 35,291
2024-01-08 $45.40 $45.73 $45.31 $45.73 $45.73 30,661
2024-01-05 $45.55 $45.82 $45.28 $45.40 $45.40 28,973
2024-01-04 $45.63 $45.84 $45.51 $45.54 $45.54 8,818
2024-01-03 $46.26 $46.26 $45.59 $45.63 $45.63 9,248
2024-01-02 $45.64 $46.27 $45.64 $46.21 $46.21 17,872
2023-12-29 $45.87 $46.00 $45.77 $45.85 $45.85 19,925
2023-12-28 $45.97 $46.11 $45.87 $45.97 $45.97 33,341
2023-12-27 $45.94 $46.04 $45.94 $46.00 $46.00 8,309
2023-12-26 $45.68 $46.00 $45.59 $45.92 $45.92 12,797
2023-12-22 $45.50 $45.78 $45.50 $45.66 $45.66 12,478
2023-12-21 $45.16 $45.32 $44.99 $45.32 $45.32 16,910
2023-12-20 $45.67 $45.67 $44.94 $44.94 $44.94 25,702
2023-12-19 $45.43 $45.78 $45.43 $45.78 $45.78 19,319
2023-12-18 $45.41 $45.59 $45.25 $45.42 $45.42 24,256
2023-12-15 $45.82 $45.82 $45.36 $45.44 $45.22 40,577
2023-12-14 $46.42 $46.43 $45.76 $45.79 $45.57 32,877
2023-12-13 $45.27 $46.31 $45.27 $46.27 $46.05 171,050
2023-12-12 $45.27 $45.38 $45.05 $45.27 $45.06 73,262
2023-12-11 $44.83 $45.27 $44.83 $45.25 $45.04 779,716
2023-12-08 $44.91 $45.07 $44.61 $44.69 $44.48 15,457
2023-12-07 $44.86 $45.01 $44.65 $45.01 $44.79 43,991
2023-12-06 $45.03 $45.03 $44.69 $44.73 $44.52 18,321
2023-12-05 $44.82 $44.97 $44.69 $44.80 $44.59 19,699
2023-12-04 $44.33 $44.87 $44.33 $44.74 $44.53 30,188
2023-12-01 $44.12 $44.49 $44.12 $44.44 $44.23 29,875
2023-11-30 $43.58 $44.12 $43.57 $44.10 $43.89 14,609
2023-11-29 $43.94 $43.94 $43.51 $43.61 $43.40 13,504
2023-11-28 $43.83 $44.00 $43.80 $43.83 $43.62 26,735
2023-11-27 $43.88 $44.06 $43.88 $43.95 $43.74 12,490
2023-11-24 $43.86 $44.06 $43.86 $43.92 $43.92 6,874
2023-11-22 $43.62 $43.93 $43.62 $43.93 $43.93 10,339
2023-11-21 $43.42 $43.60 $43.40 $43.46 $43.46 23,871
2023-11-20 $43.25 $43.44 $43.15 $43.43 $43.43 26,162
2023-11-17 $43.19 $43.19 $43.01 $43.12 $43.12 23,896
2023-11-16 $43.46 $43.46 $43.03 $43.08 $43.08 160,675
2023-11-15 $43.41 $43.54 $43.31 $43.44 $43.44 30,287
2023-11-14 $43.07 $43.35 $43.06 $43.33 $43.33 15,738
2023-11-13 $42.35 $42.67 $42.35 $42.59 $42.59 15,407
2023-11-10 $42.34 $42.54 $42.19 $42.47 $42.47 13,482
2023-11-09 $42.28 $42.38 $42.17 $42.25 $42.25 17,600
2023-11-08 $42.66 $42.66 $42.11 $42.13 $42.13 14,791
2023-11-07 $42.52 $42.69 $42.42 $42.55 $42.55 15,406
2023-11-06 $42.64 $42.80 $42.60 $42.66 $42.66 30,606
2023-11-03 $42.55 $42.85 $42.55 $42.67 $42.67 54,836
2023-11-02 $41.63 $42.24 $41.63 $42.19 $42.19 41,252
2023-11-01 $41.13 $41.38 $41.12 $41.30 $41.30 14,575
2023-10-31 $41.04 $41.30 $41.01 $41.22 $41.22 7,313
2023-10-30 $40.92 $41.11 $40.91 $41.02 $41.02 28,237
2023-10-27 $40.93 $41.10 $40.63 $40.70 $40.70 13,983
2023-10-26 $41.02 $41.15 $40.83 $40.88 $40.88 14,423
2023-10-25 $40.65 $40.94 $40.61 $40.88 $40.88 16,608
2023-10-24 $40.49 $40.91 $40.49 $40.77 $40.77 8,204
2023-10-23 $40.39 $40.75 $40.32 $40.38 $40.38 43,346
2023-10-20 $40.90 $40.99 $40.57 $40.58 $40.58 25,755
2023-10-19 $41.19 $41.39 $40.87 $40.87 $40.87 50,150
2023-10-18 $41.17 $41.50 $41.14 $41.14 $41.14 31,034
2023-10-17 $40.74 $41.32 $40.74 $41.32 $41.32 38,747
2023-10-16 $40.47 $41.00 $40.43 $40.92 $40.92 27,640
2023-10-13 $40.33 $40.47 $40.13 $40.33 $40.33 14,869
2023-10-12 $41.28 $41.28 $40.06 $40.17 $40.17 22,059
2023-10-11 $41.57 $41.57 $41.11 $41.25 $41.25 12,051
2023-10-10 $41.24 $41.61 $41.24 $41.49 $41.49 26,848
2023-10-09 $40.66 $41.10 $40.66 $41.03 $41.03 42,990
2023-10-06 $40.78 $40.88 $40.05 $40.81 $40.81 354,472
2023-10-05 $41.68 $41.71 $40.99 $41.02 $41.02 21,800
2023-10-04 $41.37 $41.77 $41.17 $41.75 $41.75 37,672
2023-10-03 $41.82 $41.84 $41.41 $41.54 $41.54 25,141
2023-10-02 $42.10 $42.20 $41.88 $42.03 $42.03 12,942
2023-09-29 $42.70 $42.70 $42.31 $42.36 $42.36 10,138
2023-09-28 $42.27 $42.58 $42.27 $42.48 $42.48 11,594
2023-09-27 $42.53 $42.57 $42.03 $42.25 $42.25 40,405
2023-09-26 $42.70 $42.74 $42.51 $42.52 $42.52 23,192
2023-09-25 $42.81 $42.98 $42.73 $42.82 $42.82 16,557
2023-09-22 $43.18 $43.18 $42.89 $42.90 $42.90 11,574
2023-09-21 $43.33 $43.33 $43.12 $43.14 $43.14 22,767
2023-09-20 $43.60 $43.78 $43.47 $43.50 $43.50 23,722
2023-09-19 $43.40 $43.60 $43.38 $43.49 $43.49 9,980
2023-09-18 $43.58 $43.64 $43.31 $43.63 $43.63 23,438
2023-09-15 $43.96 $43.96 $43.59 $43.59 $43.43 53,751
2023-09-14 $43.89 $44.15 $43.89 $44.03 $43.86 28,296
2023-09-13 $43.80 $43.88 $43.61 $43.71 $43.55 91,090
2023-09-12 $43.81 $43.97 $43.70 $43.74 $43.58 490,192
2023-09-11 $43.71 $43.91 $43.71 $43.86 $43.69 102,429
2023-09-08 $43.55 $43.73 $43.51 $43.55 $43.39 101,390
2023-09-07 $43.38 $43.68 $43.38 $43.59 $43.43 111,770
2023-09-06 $43.65 $43.71 $43.36 $43.48 $43.32 127,525
2023-09-05 $44.08 $44.08 $43.53 $43.53 $43.37 37,567
2023-09-01 $44.63 $44.63 $44.02 $44.10 $44.10 15,634
2023-08-31 $44.70 $44.71 $44.46 $44.46 $44.46 68,173
2023-08-30 $44.69 $44.86 $44.68 $44.79 $44.79 27,676
2023-08-29 $44.45 $44.68 $44.28 $44.65 $44.65 34,615
2023-08-28 $44.31 $44.61 $44.29 $44.44 $44.44 35,973
2023-08-25 $43.81 $44.34 $43.67 $44.24 $44.24 13,010
2023-08-24 $43.96 $44.25 $43.73 $43.76 $43.76 20,951
2023-08-23 $43.76 $44.04 $43.76 $44.04 $44.04 25,323
2023-08-22 $44.19 $44.19 $43.78 $43.86 $43.86 63,215
2023-08-21 $44.54 $44.54 $43.95 $44.16 $44.16 18,721
2023-08-18 $43.98 $44.47 $43.98 $44.46 $44.46 20,805
2023-08-17 $44.37 $44.42 $43.94 $44.00 $44.00 74,404
2023-08-16 $44.31 $44.62 $44.19 $44.21 $44.21 19,602
2023-08-15 $44.66 $44.66 $44.36 $44.40 $44.40 26,017
2023-08-14 $44.94 $44.99 $44.72 $44.85 $44.85 111,622
2023-08-11 $45.08 $45.10 $44.88 $45.00 $45.00 16,793
2023-08-10 $45.24 $45.34 $44.88 $44.97 $44.97 78,244
2023-08-09 $45.21 $45.25 $45.03 $45.09 $45.09 21,935
2023-08-08 $45.54 $45.54 $45.05 $45.12 $45.12 23,247
2023-08-07 $45.64 $45.89 $45.52 $45.77 $45.77 46,355
2023-08-04 $45.90 $46.11 $45.53 $45.57 $45.57 12,631
2023-08-03 $45.75 $45.92 $45.60 $45.73 $45.73 9,814
2023-08-02 $45.49 $46.34 $45.49 $45.82 $45.82 41,665
2023-08-01 $45.73 $45.81 $45.51 $45.61 $45.61 17,657
2023-07-31 $45.87 $45.93 $45.70 $45.85 $45.85 21,180
2023-07-28 $45.84 $46.08 $45.80 $45.84 $45.84 24,856
2023-07-27 $46.11 $46.14 $45.54 $45.58 $45.58 95,074
2023-07-26 $46.28 $46.48 $46.18 $46.28 $46.28 14,220
2023-07-25 $46.20 $46.39 $46.19 $46.34 $46.34 37,754
2023-07-24 $46.21 $46.46 $46.21 $46.33 $46.33 53,423
2023-07-21 $46.37 $46.53 $46.17 $46.23 $46.23 36,816
2023-07-20 $45.81 $46.28 $45.81 $46.26 $46.26 40,267
2023-07-19 $45.41 $45.86 $45.41 $45.82 $45.82 23,752
2023-07-18 $45.23 $45.55 $45.13 $45.27 $45.27 30,443
2023-07-17 $44.87 $45.33 $44.87 $45.18 $45.18 39,223
2023-07-14 $45.02 $45.11 $44.80 $44.93 $44.93 106,072
2023-07-13 $45.18 $45.19 $44.97 $45.09 $45.09 67,974
2023-07-12 $45.29 $45.29 $45.01 $45.06 $45.06 60,162
2023-07-11 $44.98 $45.19 $44.92 $45.04 $45.04 86,458
2023-07-10 $44.95 $45.37 $44.95 $44.97 $44.97 16,833
2023-07-07 $45.15 $45.38 $44.98 $44.99 $44.99 57,913
2023-07-06 $45.29 $45.42 $45.10 $45.13 $45.13 77,960
2023-07-05 $45.73 $45.73 $45.43 $45.58 $45.58 124,020
2023-07-03 $45.33 $45.83 $45.33 $45.78 $45.78 9,340
2023-06-30 $45.23 $45.53 $45.23 $45.45 $45.45 23,527
2023-06-29 $44.92 $45.28 $44.92 $45.15 $45.15 71,335
2023-06-28 $45.11 $45.11 $44.74 $45.06 $45.06 95,105
2023-06-27 $45.41 $45.50 $45.32 $45.42 $45.42 27,228
2023-06-26 $45.48 $45.51 $45.20 $45.47 $45.47 41,920
2023-06-23 $45.75 $45.96 $45.51 $45.53 $45.53 29,315
2023-06-22 $45.53 $45.79 $45.50 $45.77 $45.77 39,779
2023-06-21 $45.43 $45.69 $45.20 $45.57 $45.57 158,919
2023-06-20 $45.99 $45.99 $45.51 $45.53 $45.53 57,505
2023-06-16 $46.33 $46.52 $46.13 $46.22 $45.97 61,024
2023-06-15 $46.23 $46.48 $46.15 $46.29 $46.04 28,964
2023-06-14 $46.36 $46.57 $46.21 $46.33 $46.08 48,941
2023-06-13 $45.95 $46.28 $45.93 $46.23 $45.98 37,441
2023-06-12 $46.06 $46.06 $45.71 $45.94 $45.69 35,778
2023-06-09 $45.82 $46.07 $45.76 $45.96 $45.71 27,656
2023-06-08 $45.50 $45.85 $45.46 $45.85 $45.60 14,785
2023-06-07 $45.48 $45.72 $45.20 $45.62 $45.37 52,118
2023-06-06 $45.71 $45.71 $45.35 $45.65 $45.40 14,118
2023-06-05 $45.72 $45.84 $45.50 $45.58 $45.33 17,712
2023-06-02 $45.17 $45.80 $45.17 $45.80 $45.80 29,642
2023-06-01 $45.10 $45.13 $44.90 $44.95 $44.95 17,741
2023-05-31 $45.02 $45.19 $44.94 $45.06 $45.06 54,813
2023-05-30 $45.47 $45.47 $44.99 $45.02 $45.02 52,419
2023-05-26 $45.79 $45.91 $45.58 $45.66 $45.66 37,121
2023-05-25 $45.97 $45.97 $45.64 $45.81 $45.81 36,711
2023-05-24 $46.36 $46.36 $46.07 $46.14 $46.14 44,213
2023-05-23 $46.35 $46.51 $46.20 $46.36 $46.36 57,329
2023-05-22 $46.91 $47.02 $46.49 $46.49 $46.49 235,874
2023-05-19 $46.98 $47.06 $46.70 $46.86 $46.86 88,463
2023-05-18 $46.78 $46.89 $46.53 $46.85 $46.85 12,059
2023-05-17 $46.96 $47.11 $46.59 $46.95 $46.95 57,607
2023-05-16 $47.11 $47.11 $46.87 $46.87 $46.87 18,687
2023-05-15 $47.75 $47.75 $47.19 $47.26 $47.26 22,451
2023-05-12 $47.75 $47.77 $47.40 $47.58 $47.58 19,372
2023-05-11 $47.19 $47.52 $47.01 $47.51 $47.51 20,070
2023-05-10 $47.36 $47.38 $47.08 $47.28 $47.28 27,877
2023-05-09 $47.22 $47.32 $47.14 $47.15 $47.15 69,683
2023-05-08 $47.46 $47.59 $47.35 $47.38 $47.38 35,405
2023-05-05 $47.06 $47.63 $47.02 $47.50 $47.50 76,924
2023-05-04 $47.04 $47.11 $46.75 $47.02 $47.02 27,069
2023-05-03 $47.48 $47.48 $47.03 $47.04 $47.04 23,887
2023-05-02 $47.50 $47.51 $46.89 $47.42 $47.42 34,454
2023-05-01 $47.28 $47.67 $47.28 $47.54 $47.54 45,553
2023-04-28 $46.97 $47.22 $46.97 $47.21 $47.21 34,044
2023-04-27 $46.52 $46.97 $46.33 $46.95 $46.95 24,203
2023-04-26 $46.57 $46.63 $46.38 $46.42 $46.42 21,936
2023-04-25 $46.56 $46.87 $46.56 $46.59 $46.59 77,186
2023-04-24 $46.75 $46.85 $46.62 $46.79 $46.79 20,454
2023-04-21 $46.67 $46.72 $46.56 $46.65 $46.65 11,977
2023-04-20 $46.50 $46.64 $46.47 $46.61 $46.61 43,730
2023-04-19 $46.87 $46.87 $46.46 $46.57 $46.57 85,611
2023-04-18 $46.46 $46.66 $46.33 $46.66 $46.66 20,047
2023-04-17 $46.22 $46.50 $46.22 $46.49 $46.49 10,845
2023-04-14 $46.37 $46.41 $46.00 $46.04 $46.04 12,929
2023-04-13 $46.33 $46.39 $46.06 $46.35 $46.35 77,825
2023-04-12 $46.51 $46.60 $46.28 $46.28 $46.28 16,425
2023-04-11 $46.42 $46.62 $46.30 $46.55 $46.55 23,841
2023-04-10 $46.18 $46.33 $45.99 $46.32 $46.32 30,733
2023-04-06 $46.22 $46.33 $46.13 $46.23 $46.23 15,136
2023-04-05 $46.25 $46.41 $46.13 $46.25 $46.25 51,665
2023-04-04 $46.69 $46.69 $45.98 $46.12 $46.12 22,027
2023-04-03 $46.27 $46.71 $46.27 $46.61 $46.61 33,784
2023-03-31 $46.05 $46.39 $46.05 $46.35 $46.35 41,494
2023-03-30 $46.00 $46.12 $45.78 $45.99 $45.99 100,091
2023-03-29 $46.00 $46.11 $45.84 $45.92 $45.92 82,217
2023-03-28 $45.63 $45.89 $45.61 $45.65 $45.65 87,512
2023-03-27 $45.32 $45.65 $45.32 $45.58 $45.58 174,593
2023-03-24 $44.39 $45.20 $44.39 $45.17 $45.17 18,961
2023-03-23 $44.65 $44.87 $44.19 $44.35 $44.35 25,061
2023-03-22 $44.88 $45.12 $44.41 $44.41 $44.41 45,513
2023-03-21 $44.85 $44.96 $44.60 $44.87 $44.87 62,314
2023-03-20 $44.20 $44.73 $44.20 $44.55 $44.55 24,068
2023-03-17 $44.84 $44.84 $44.11 $44.24 $44.04 12,812
2023-03-16 $44.69 $44.87 $44.54 $44.87 $44.67 16,944
2023-03-15 $44.60 $44.81 $44.18 $44.81 $44.61 35,968
2023-03-14 $44.72 $44.89 $44.51 $44.89 $44.69 45,678
2023-03-13 $44.09 $44.87 $44.09 $44.31 $44.11 30,369
2023-03-10 $44.65 $44.79 $44.16 $44.30 $44.30 28,769
2023-03-09 $45.39 $45.39 $44.66 $44.70 $44.70 34,733
2023-03-08 $45.23 $45.23 $44.99 $45.23 $45.23 12,137
2023-03-07 $45.47 $45.52 $45.00 $45.15 $45.15 44,634
2023-03-06 $45.53 $45.60 $45.32 $45.49 $45.49 88,645
2023-03-03 $45.50 $45.70 $45.30 $45.67 $45.67 137,495
2023-03-02 $44.80 $45.56 $44.80 $45.52 $45.52 25,172
2023-03-01 $44.94 $44.94 $44.37 $44.80 $44.80 101,700
2023-02-28 $45.48 $45.48 $44.97 $44.97 $44.97 48,324
2023-02-27 $45.95 $45.95 $45.46 $45.53 $45.53 48,151
2023-02-24 $45.85 $45.85 $45.58 $45.73 $45.73 35,837
2023-02-23 $46.35 $46.44 $45.73 $46.03 $46.03 39,967
2023-02-22 $46.14 $46.53 $46.14 $46.34 $46.34 57,051
2023-02-21 $46.26 $46.36 $46.08 $46.13 $46.13 32,077
2023-02-17 $45.60 $46.31 $45.60 $46.27 $46.27 77,050
2023-02-16 $45.58 $45.90 $45.47 $45.68 $45.68 90,146
2023-02-15 $45.45 $45.75 $45.27 $45.75 $45.75 29,382
2023-02-14 $45.93 $45.97 $45.48 $45.48 $45.48 71,613
2023-02-13 $45.71 $46.02 $45.61 $45.99 $45.99 239,238
2023-02-10 $45.43 $45.70 $45.35 $45.69 $45.69 140,307
2023-02-09 $45.67 $45.79 $45.23 $45.31 $45.31 76,452
2023-02-08 $45.77 $45.77 $45.36 $45.49 $45.49 114,956
2023-02-07 $46.07 $46.07 $45.49 $45.92 $45.92 41,859
2023-02-06 $45.68 $46.17 $45.68 $46.11 $46.11 40,398
2023-02-03 $46.05 $46.14 $45.52 $45.86 $45.86 94,899
2023-02-02 $46.22 $46.22 $45.75 $46.01 $46.01 128,483
2023-02-01 $46.07 $46.52 $45.84 $46.29 $46.29 155,961
2023-01-31 $45.61 $46.09 $45.34 $46.09 $46.09 26,574
2023-01-30 $45.36 $45.86 $45.36 $45.53 $45.53 31,256
2023-01-27 $45.64 $45.65 $45.20 $45.45 $45.45 53,284
2023-01-26 $45.95 $45.95 $45.46 $45.63 $45.63 165,099
2023-01-25 $45.49 $45.87 $45.36 $45.84 $45.84 161,448
2023-01-24 $45.39 $45.63 $45.29 $45.53 $45.53 216,918
2023-01-23 $45.33 $45.78 $45.33 $45.49 $45.49 144,219
2023-01-20 $45.20 $45.39 $44.93 $45.36 $45.36 47,944
2023-01-19 $45.25 $45.42 $45.10 $45.10 $45.10 18,867
2023-01-18 $46.84 $46.84 $45.38 $45.38 $45.38 46,779
2023-01-17 $46.74 $47.06 $46.69 $46.71 $46.71 70,159
2023-01-13 $46.43 $46.74 $46.18 $46.72 $46.72 33,431
2023-01-12 $46.67 $46.71 $46.35 $46.47 $46.47 21,659
2023-01-11 $46.70 $46.78 $46.38 $46.60 $46.60 193,079
2023-01-10 $46.50 $46.63 $46.42 $46.56 $46.56 158,220
2023-01-09 $46.89 $47.00 $46.39 $46.42 $46.42 119,729
2023-01-06 $46.03 $46.80 $46.03 $46.71 $46.71 175,562
2023-01-05 $45.49 $45.71 $45.36 $45.64 $45.64 28,494
2023-01-04 $45.36 $45.83 $45.13 $45.57 $45.57 57,689
2023-01-03 $45.71 $45.71 $44.96 $45.24 $45.24 86,180
2022-12-30 $45.69 $45.83 $45.39 $45.65 $45.65 68,074
2022-12-29 $46.05 $46.07 $45.80 $45.91 $45.91 186,632
2022-12-28 $46.75 $46.81 $45.99 $46.03 $46.03 56,599
2022-12-27 $46.79 $46.88 $46.60 $46.72 $46.72 41,379
2022-12-23 $46.35 $46.68 $46.16 $46.66 $46.66 59,637
2022-12-22 $46.34 $46.34 $45.73 $46.25 $46.25 62,157
2022-12-21 $46.27 $46.58 $46.10 $46.34 $46.34 56,083
2022-12-20 $46.07 $46.12 $45.78 $45.97 $45.97 52,272
2022-12-19 $45.90 $46.46 $45.87 $46.05 $46.05 43,781
2022-12-16 $46.19 $46.48 $45.95 $46.42 $45.96 39,920
2022-12-15 $46.88 $46.88 $46.24 $46.40 $45.94 50,383
2022-12-14 $47.24 $47.63 $47.00 $47.24 $46.77 50,379
2022-12-13 $48.23 $48.23 $47.25 $47.34 $46.87 54,695
2022-12-12 $47.40 $47.60 $47.06 $47.59 $47.11 36,599
2022-12-09 $47.81 $47.81 $47.21 $47.23 $47.23 145,880
2022-12-08 $47.85 $47.89 $47.58 $47.79 $47.79 59,085
2022-12-07 $47.68 $47.90 $47.56 $47.76 $47.76 93,066
2022-12-06 $47.67 $47.86 $47.27 $47.55 $47.55 115,771
2022-12-05 $47.98 $47.98 $47.56 $47.66 $47.66 79,000
2022-12-02 $47.58 $48.47 $47.58 $48.30 $48.30 146,558
2022-12-01 $48.54 $48.54 $48.03 $48.12 $48.12 57,428
2022-11-30 $47.81 $48.42 $47.43 $48.41 $48.41 66,840
2022-11-29 $47.73 $47.89 $47.50 $47.74 $47.74 40,445
2022-11-28 $47.79 $47.96 $47.65 $47.78 $47.78 57,073
2022-11-25 $47.62 $47.89 $47.62 $47.84 $47.84 17,159
2022-11-23 $47.65 $47.87 $47.57 $47.69 $47.69 53,042
2022-11-22 $47.55 $47.76 $47.54 $47.70 $47.70 81,236
2022-11-21 $46.92 $47.53 $46.67 $47.46 $47.46 69,614
2022-11-18 $46.95 $47.06 $46.57 $46.83 $46.83 49,306
2022-11-17 $46.26 $46.57 $46.26 $46.53 $46.53 77,462
2022-11-16 $46.14 $46.76 $46.14 $46.59 $46.59 97,717
2022-11-15 $46.48 $46.48 $45.89 $46.20 $46.20 39,473
2022-11-14 $45.95 $46.65 $45.92 $45.93 $45.93 32,368
2022-11-11 $46.69 $46.69 $45.57 $46.00 $46.00 77,161
2022-11-10 $47.05 $47.07 $46.02 $46.66 $46.66 40,736
2022-11-09 $46.84 $46.89 $46.10 $46.15 $46.15 85,848
2022-11-08 $46.74 $47.06 $46.28 $46.79 $46.79 66,530
2022-11-07 $46.40 $46.63 $46.13 $46.58 $46.58 72,651
2022-11-04 $46.34 $46.40 $45.56 $46.16 $46.16 38,994
2022-11-03 $45.77 $46.14 $45.54 $45.88 $45.88 14,746
2022-11-02 $46.44 $46.80 $45.90 $45.92 $45.92 138,097
2022-11-01 $47.12 $47.12 $46.33 $46.41 $46.41 95,692
2022-10-31 $46.94 $47.24 $46.87 $46.87 $46.87 53,667
2022-10-28 $46.21 $47.05 $46.21 $47.02 $47.02 45,750
2022-10-27 $46.18 $46.32 $45.93 $46.00 $46.00 49,712
2022-10-26 $45.72 $46.33 $45.72 $45.95 $45.95 95,033
2022-10-25 $44.89 $45.61 $44.80 $45.57 $45.57 46,860
2022-10-24 $44.56 $44.81 $44.44 $44.80 $44.80 31,170
2022-10-21 $43.55 $44.41 $43.45 $44.34 $44.34 112,897
2022-10-20 $44.20 $44.20 $43.44 $43.51 $43.51 39,587
2022-10-19 $44.08 $44.35 $43.85 $44.10 $44.10 40,364
2022-10-18 $44.28 $44.43 $43.86 $44.14 $44.14 26,755
2022-10-17 $43.48 $43.71 $43.48 $43.64 $43.64 24,505
2022-10-14 $44.51 $44.51 $43.02 $43.05 $43.05 31,084
2022-10-13 $42.86 $44.44 $42.79 $44.33 $44.33 105,309
2022-10-12 $43.36 $43.57 $43.16 $43.22 $43.22 32,198
2022-10-11 $42.73 $43.45 $42.70 $43.12 $43.12 29,399
2022-10-10 $42.33 $42.82 $42.33 $42.75 $42.75 29,107
2022-10-07 $42.31 $42.50 $42.00 $42.09 $42.09 15,269
2022-10-06 $43.25 $43.27 $42.44 $42.57 $42.57 64,514
2022-10-05 $43.22 $43.42 $42.98 $43.19 $43.19 109,565
2022-10-04 $43.06 $43.75 $43.06 $43.52 $43.52 45,492
2022-10-03 $42.34 $42.83 $42.07 $42.71 $42.71 239,622
2022-09-30 $42.46 $42.58 $41.96 $42.01 $42.01 111,300
2022-09-29 $42.85 $42.92 $42.13 $42.34 $42.34 141,484
2022-09-28 $42.44 $43.24 $42.07 $43.09 $43.09 46,830
2022-09-27 $43.06 $43.33 $42.25 $42.34 $42.34 66,444
2022-09-26 $42.96 $43.36 $42.55 $42.74 $42.74 125,649
2022-09-23 $43.56 $43.56 $42.58 $43.07 $43.07 168,014
2022-09-22 $44.08 $44.09 $43.76 $43.89 $43.89 84,714
2022-09-21 $44.35 $44.90 $44.07 $44.11 $44.11 63,875
2022-09-20 $44.32 $44.32 $43.86 $44.19 $44.19 68,822
2022-09-19 $43.77 $44.53 $43.77 $44.46 $44.46 96,976
2022-09-16 $44.01 $44.28 $43.92 $44.08 $44.08 89,167
2022-09-15 $44.76 $44.76 $44.19 $44.27 $44.27 53,674
2022-09-14 $45.12 $45.12 $44.53 $44.81 $44.81 66,813
2022-09-13 $45.78 $46.08 $44.81 $44.92 $44.92 36,143
2022-09-12 $46.50 $46.53 $46.29 $46.41 $46.41 106,864
2022-09-09 $45.80 $46.52 $45.67 $46.32 $46.32 31,561
2022-09-08 $45.75 $45.75 $45.04 $45.67 $45.67 203,885
2022-09-07 $45.07 $45.88 $44.99 $45.81 $45.81 84,990
2022-09-06 $45.42 $45.52 $44.95 $45.04 $45.04 63,335
2022-09-02 $45.79 $46.02 $44.96 $45.16 $45.16 188,627
2022-09-01 $45.39 $45.55 $45.04 $45.50 $45.50 180,433
2022-08-31 $45.85 $46.02 $45.61 $45.65 $45.65 90,379
2022-08-30 $46.69 $46.69 $45.72 $45.82 $45.82 16,388
2022-08-29 $46.42 $46.91 $46.19 $46.68 $46.68 85,876
2022-08-26 $47.70 $47.70 $46.68 $46.72 $46.72 28,900
2022-08-25 $47.39 $47.58 $47.20 $47.58 $47.58 132,715
2022-08-24 $47.23 $47.37 $47.11 $47.35 $47.35 27,583
2022-08-23 $47.06 $47.27 $46.99 $47.20 $47.20 125,163
2022-08-22 $47.34 $47.34 $46.86 $47.09 $47.09 147,372
2022-08-19 $47.45 $47.60 $47.26 $47.57 $47.57 150,032
2022-08-18 $47.32 $47.57 $47.04 $47.51 $47.51 82,753
2022-08-17 $47.22 $47.44 $46.94 $47.11 $47.11 53,689
2022-08-16 $47.02 $47.53 $47.02 $47.45 $47.45 228,924
2022-08-15 $46.62 $47.07 $46.51 $47.04 $47.04 24,359
2022-08-12 $46.55 $46.84 $46.38 $46.84 $46.84 118,696
2022-08-11 $46.54 $46.77 $46.21 $46.30 $46.30 89,969
2022-08-10 $46.36 $46.54 $46.10 $46.24 $46.24 105,893
2022-08-09 $46.18 $46.51 $46.00 $46.08 $46.08 126,097
2022-08-08 $46.41 $46.61 $46.15 $46.32 $46.32 40,608
2022-08-05 $45.97 $46.30 $45.83 $46.30 $46.30 29,455
2022-08-04 $46.10 $46.19 $45.99 $46.04 $46.04 93,439
2022-08-03 $45.99 $46.17 $45.64 $46.08 $46.08 88,420
2022-08-02 $45.55 $45.97 $45.55 $45.72 $45.72 67,426
2022-08-01 $45.50 $46.13 $45.50 $45.99 $45.99 103,599
2022-07-29 $45.65 $45.70 $45.31 $45.70 $45.70 124,092
2022-07-28 $45.31 $45.64 $45.10 $45.62 $45.62 29,829
2022-07-27 $45.00 $45.19 $44.28 $45.12 $45.12 41,039
2022-07-26 $44.64 $44.99 $44.58 $44.96 $44.96 37,708
2022-07-25 $44.53 $44.84 $44.47 $44.81 $44.81 53,995
2022-07-22 $44.40 $44.60 $44.16 $44.36 $44.36 78,337
2022-07-21 $44.51 $44.54 $44.14 $44.37 $44.37 89,226
2022-07-20 $44.61 $44.74 $44.40 $44.61 $44.61 115,544
2022-07-19 $44.60 $44.85 $44.53 $44.61 $44.61 32,486
2022-07-18 $44.66 $44.84 $44.09 $44.14 $44.14 14,748
2022-07-15 $44.42 $44.42 $44.17 $44.37 $44.37 16,451
2022-07-14 $43.69 $44.05 $43.53 $43.99 $43.99 44,079
2022-07-13 $43.74 $44.58 $43.74 $44.26 $44.26 63,370
2022-07-12 $44.00 $44.49 $43.94 $44.10 $44.10 47,186
2022-07-11 $43.95 $44.24 $43.90 $43.93 $43.93 83,460
2022-07-08 $44.33 $44.56 $44.04 $44.17 $44.17 48,730
2022-07-07 $44.05 $44.34 $44.01 $44.28 $44.28 153,237
2022-07-06 $43.98 $44.06 $43.43 $43.75 $43.75 68,977
2022-07-05 $44.17 $44.17 $43.35 $43.89 $43.89 218,873
2022-07-01 $43.99 $44.40 $43.66 $44.39 $44.39 43,624
2022-06-30 $43.91 $44.08 $43.40 $43.87 $43.87 60,374
2022-06-29 $44.16 $44.19 $43.83 $44.03 $44.03 52,482
2022-06-28 $44.57 $44.89 $43.74 $43.79 $43.79 28,463
2022-06-27 $43.99 $44.39 $43.97 $44.28 $44.28 69,101
2022-06-24 $42.97 $43.94 $42.97 $43.91 $43.91 295,317
2022-06-23 $42.79 $42.92 $42.35 $42.78 $42.78 99,335
2022-06-22 $42.70 $42.84 $42.49 $42.52 $42.52 56,565
2022-06-21 $42.34 $43.13 $42.24 $43.03 $43.03 52,779
2022-06-17 $42.83 $42.83 $41.86 $42.09 $41.98 62,663
2022-06-16 $42.72 $42.92 $42.31 $42.59 $42.47 91,248
2022-06-15 $43.04 $43.75 $42.99 $43.32 $43.20 147,432
2022-06-14 $42.87 $43.13 $42.49 $42.83 $42.71 218,994
2022-06-13 $43.31 $43.33 $42.61 $42.76 $42.64 135,710
2022-06-10 $43.56 $44.19 $43.47 $43.91 $43.79 96,165
2022-06-09 $45.00 $45.00 $44.04 $44.07 $43.95 79,953
2022-06-08 $45.30 $45.39 $44.93 $45.00 $44.88 83,093
2022-06-07 $45.15 $45.50 $44.98 $45.46 $45.34 39,369
2022-06-06 $45.64 $45.67 $45.28 $45.39 $45.27 99,332
2022-06-03 $45.50 $45.58 $45.19 $45.29 $45.17 77,117
2022-06-02 $45.05 $45.64 $44.55 $45.64 $45.52 62,732
2022-06-01 $45.50 $45.50 $44.57 $45.03 $44.91 49,037
2022-05-31 $45.41 $45.73 $45.08 $45.44 $45.32 100,296
2022-05-27 $45.38 $45.61 $45.26 $45.61 $45.49 45,858
2022-05-26 $45.11 $45.45 $45.11 $45.12 $45.00 67,547
2022-05-25 $44.59 $45.08 $44.36 $44.89 $44.77 72,657
2022-05-24 $43.95 $44.62 $43.86 $44.58 $44.46 56,598
2022-05-23 $43.75 $44.31 $43.71 $44.06 $43.94 231,209
2022-05-20 $43.59 $43.59 $42.70 $43.38 $43.26 84,640
2022-05-19 $43.26 $43.68 $42.70 $43.23 $43.11 78,240
2022-05-18 $45.91 $45.91 $43.41 $43.58 $43.46 164,482
2022-05-17 $46.47 $46.47 $45.57 $46.12 $45.99 167,081
2022-05-16 $46.17 $46.39 $46.09 $46.17 $46.04 127,710
2022-05-13 $45.94 $46.32 $45.79 $46.14 $46.01 219,578
2022-05-12 $45.26 $45.82 $45.14 $45.59 $45.47 530,063
2022-05-11 $45.83 $46.35 $45.33 $45.41 $45.29 325,629
2022-05-10 $46.09 $46.40 $45.38 $45.79 $45.67 390,680
2022-05-09 $45.77 $46.17 $45.44 $45.87 $45.75 215,603
2022-05-06 $45.90 $46.26 $45.59 $45.99 $45.87 132,179
2022-05-05 $46.95 $47.80 $45.74 $46.01 $45.89 192,864
2022-05-04 $46.46 $47.22 $46.10 $47.22 $47.09 334,520
2022-05-03 $46.49 $46.90 $45.98 $46.70 $46.57 140,569
2022-05-02 $46.96 $47.01 $45.70 $46.36 $46.23 547,185
2022-04-29 $47.78 $47.78 $46.64 $46.71 $46.58 387,597
2022-04-28 $47.47 $47.75 $46.97 $47.68 $47.55 249,881
2022-04-27 $47.12 $47.71 $46.76 $47.18 $47.05 496,242
2022-04-26 $47.87 $47.97 $46.84 $46.86 $46.73 231,729
2022-04-25 $47.76 $47.86 $46.87 $47.77 $47.64 488,674
2022-04-22 $48.83 $48.83 $47.68 $47.75 $47.62 206,076
2022-04-21 $49.28 $49.46 $48.71 $48.74 $48.61 177,004
2022-04-20 $48.74 $49.35 $48.74 $49.16 $49.03 766,955
2022-04-19 $47.91 $48.55 $47.71 $48.47 $48.34 189,201
2022-04-18 $48.07 $48.18 $47.62 $47.81 $47.68 194,871
2022-04-14 $48.15 $48.37 $48.03 $48.08 $47.95 112,148
2022-04-13 $47.84 $48.07 $47.62 $48.01 $47.88 93,776
2022-04-12 $48.04 $48.25 $47.59 $47.78 $47.65 327,569
2022-04-11 $47.96 $48.27 $47.77 $47.90 $47.77 566,018
2022-04-08 $47.81 $48.12 $47.65 $47.92 $47.79 126,403
2022-04-07 $47.28 $47.62 $47.07 $47.56 $47.43 157,573
2022-04-06 $46.44 $47.24 $46.44 $47.07 $46.94 128,326
2022-04-05 $46.56 $47.15 $46.46 $46.54 $46.41 91,648
2022-04-04 $46.99 $47.01 $46.42 $46.76 $46.63 54,779
2022-04-01 $46.27 $47.01 $46.27 $46.98 $46.85 91,104
2022-03-31 $46.19 $46.45 $46.19 $46.19 $46.06 49,267
2022-03-30 $46.19 $46.28 $45.97 $46.10 $45.97 25,410
2022-03-29 $46.16 $46.19 $45.72 $46.19 $46.06 43,218
2022-03-28 $46.30 $46.30 $45.71 $46.04 $45.92 86,430
2022-03-25 $45.76 $46.14 $45.69 $46.10 $45.97 49,528
2022-03-24 $45.55 $45.66 $45.31 $45.64 $45.52 125,521
2022-03-23 $45.56 $45.62 $45.19 $45.23 $45.11 61,444
2022-03-22 $45.48 $45.48 $45.03 $45.37 $45.25 35,126
2022-03-21 $45.28 $45.77 $45.05 $45.22 $45.10 50,987
2022-03-18 $44.99 $45.18 $44.69 $45.13 $44.91 33,757
2022-03-17 $44.52 $45.24 $44.52 $45.02 $44.80 43,434
2022-03-16 $44.67 $44.71 $44.00 $44.56 $44.34 34,532
2022-03-15 $44.00 $44.49 $43.89 $44.45 $44.23 29,004
2022-03-14 $43.90 $44.12 $43.40 $43.87 $43.65 79,359
2022-03-11 $44.35 $44.46 $43.68 $43.68 $43.46 112,263
2022-03-10 $44.15 $44.25 $43.61 $44.15 $43.93 123,942
2022-03-09 $44.56 $44.63 $44.07 $44.32 $44.10 85,173
2022-03-08 $45.49 $45.58 $44.27 $44.27 $44.05 176,270
2022-03-07 $46.00 $46.35 $45.32 $45.38 $45.16 59,370
2022-03-04 $45.22 $46.06 $45.00 $45.94 $45.71 51,313
2022-03-03 $45.23 $45.85 $45.23 $45.70 $45.47 152,064
2022-03-02 $44.28 $45.12 $44.28 $45.04 $44.82 117,805
2022-03-01 $44.36 $44.73 $44.03 $44.22 $44.00 83,915
2022-02-28 $44.17 $44.55 $43.98 $44.37 $44.15 57,637
2022-02-25 $43.50 $44.74 $43.50 $44.68 $44.46 412,002
2022-02-24 $43.23 $43.44 $42.40 $43.34 $43.13 473,338
2022-02-23 $44.84 $44.84 $43.93 $43.94 $43.73 156,726
2022-02-22 $44.68 $44.88 $44.39 $44.67 $44.45 384,166
2022-02-18 $44.84 $45.02 $44.58 $44.82 $44.60 37,066
2022-02-17 $44.61 $44.93 $44.41 $44.76 $44.54 56,086
2022-02-16 $44.98 $45.10 $44.55 $44.79 $44.57 38,398
2022-02-15 $44.85 $45.10 $44.65 $44.76 $44.54 24,363
2022-02-14 $44.91 $44.91 $44.27 $44.70 $44.48 33,972
2022-02-11 $44.97 $45.21 $44.79 $45.02 $44.80 29,776
2022-02-10 $44.83 $45.22 $44.56 $44.72 $44.50 24,776
2022-02-09 $45.48 $45.50 $45.08 $45.15 $44.93 120,730
2022-02-08 $44.90 $45.24 $44.72 $45.15 $44.93 64,391
2022-02-07 $44.51 $44.84 $44.34 $44.70 $44.48 36,422
2022-02-04 $44.68 $44.68 $43.89 $44.33 $44.11 57,483
2022-02-03 $44.59 $44.92 $44.50 $44.71 $44.49 39,481
2022-02-02 $44.46 $44.78 $44.33 $44.71 $44.49 22,210
2022-02-01 $44.28 $44.40 $43.86 $44.36 $44.14 85,828
2022-01-31 $43.70 $44.20 $43.66 $44.16 $43.94 46,417
2022-01-28 $43.46 $43.98 $43.05 $43.98 $43.76 55,922
2022-01-27 $44.08 $44.48 $43.59 $43.71 $43.49 356,163
2022-01-26 $44.00 $44.29 $43.34 $43.60 $43.38 111,725
2022-01-25 $44.06 $44.18 $43.35 $43.82 $43.60 178,336
2022-01-24 $44.05 $44.46 $43.48 $44.33 $44.11 78,927
2022-01-21 $44.34 $44.94 $44.22 $44.23 $44.01 99,321
2022-01-20 $45.18 $45.22 $44.34 $44.40 $44.18 531,834
2022-01-19 $45.35 $45.40 $44.92 $44.97 $44.75 18,586
2022-01-18 $45.68 $45.68 $45.08 $45.24 $45.02 133,579
2022-01-14 $45.68 $46.02 $45.39 $45.97 $45.74 110,004
2022-01-13 $45.59 $45.88 $45.52 $45.73 $45.50 18,885
2022-01-12 $45.61 $45.61 $45.17 $45.28 $45.06 72,601
2022-01-11 $45.65 $45.65 $44.81 $45.39 $45.17 32,845
2022-01-10 $45.62 $45.67 $45.26 $45.42 $45.20 38,775
2022-01-07 $45.58 $45.75 $45.54 $45.63 $45.40 23,256
2022-01-06 $45.45 $45.87 $45.45 $45.53 $45.31 131,689
2022-01-05 $45.59 $45.99 $45.44 $45.45 $45.23 70,971
2022-01-04 $45.29 $45.68 $45.29 $45.45 $45.23 27,645
2022-01-03 $45.13 $45.26 $44.75 $45.26 $45.04 32,971
2021-12-31 $44.96 $45.17 $44.83 $45.08 $44.86 35,979
2021-12-30 $45.17 $45.19 $44.93 $44.94 $44.72 103,243
2021-12-29 $44.89 $45.09 $44.86 $45.02 $44.80 13,285
2021-12-28 $44.49 $44.89 $44.49 $44.89 $44.67 30,314
2021-12-27 $44.19 $44.50 $44.13 $44.49 $44.27 45,920
2021-12-23 $44.13 $44.19 $44.07 $44.13 $43.91 11,496
2021-12-22 $43.66 $43.97 $43.51 $43.97 $43.75 81,082
2021-12-21 $43.90 $43.90 $43.63 $43.71 $43.49 24,081
2021-12-20 $43.62 $43.89 $43.38 $43.86 $43.64 24,929
2021-12-17 $44.29 $44.46 $43.99 $44.03 $43.75 68,440
2021-12-16 $44.25 $44.53 $44.15 $44.29 $44.00 74,981
2021-12-15 $43.62 $44.27 $43.58 $44.18 $43.89 13,422
2021-12-14 $43.52 $43.77 $43.31 $43.60 $43.32 64,110
2021-12-13 $43.48 $43.77 $43.24 $43.58 $43.30 20,225
2021-12-10 $42.99 $43.24 $42.98 $43.24 $42.96 13,468
2021-12-09 $42.77 $42.93 $42.70 $42.79 $42.51 11,979
2021-12-08 $43.30 $43.31 $42.71 $43.00 $42.72 90,407
2021-12-07 $43.13 $43.42 $43.05 $43.28 $43.00 24,458
2021-12-06 $42.72 $43.22 $42.72 $42.94 $42.66 21,017
2021-12-03 $42.33 $42.45 $42.19 $42.36 $42.08 10,198
2021-12-02 $41.60 $42.38 $41.60 $42.24 $41.97 35,122
2021-12-01 $42.10 $42.40 $41.39 $41.39 $41.12 87,840
2021-11-30 $42.32 $42.45 $41.72 $41.73 $41.46 19,418
2021-11-29 $43.05 $43.05 $42.70 $42.84 $42.56 9,250
2021-11-26 $43.22 $43.25 $42.69 $42.82 $42.54 10,587
2021-11-24 $43.59 $43.66 $43.38 $43.63 $43.35 16,496
2021-11-23 $43.79 $43.81 $43.59 $43.78 $43.50 22,205
2021-11-22 $43.12 $43.80 $43.12 $43.66 $43.38 6,915
2021-11-19 $43.39 $43.39 $42.94 $42.98 $42.70 7,673
2021-11-18 $43.50 $43.57 $43.33 $43.55 $43.27 7,974
2021-11-17 $43.77 $43.83 $43.52 $43.63 $43.35 16,689
2021-11-16 $44.19 $44.19 $43.82 $43.83 $43.55 12,959
2021-11-15 $43.98 $44.15 $43.86 $44.10 $43.81 29,494
2021-11-12 $43.80 $43.95 $43.75 $43.77 $43.49 4,709
2021-11-11 $43.80 $43.85 $43.62 $43.71 $43.43 3,974
2021-11-10 $43.58 $43.89 $43.52 $43.79 $43.51 6,551
2021-11-09 $43.48 $43.72 $43.47 $43.69 $43.41 28,354
2021-11-08 $44.08 $44.08 $43.45 $43.48 $43.20 7,650
2021-11-05 $43.57 $44.04 $43.57 $43.94 $43.66 15,833
2021-11-04 $43.66 $43.71 $43.32 $43.42 $43.14 16,751
2021-11-03 $43.07 $43.70 $43.07 $43.66 $43.38 11,712
2021-11-02 $43.30 $43.30 $42.97 $43.07 $42.79 18,584
2021-11-01 $42.71 $43.15 $42.71 $43.12 $42.84 28,058
2021-10-29 $42.55 $42.68 $42.55 $42.61 $42.33 26,061
2021-10-28 $42.32 $42.75 $42.32 $42.75 $42.47 8,044
2021-10-27 $42.68 $42.74 $42.29 $42.29 $42.02 11,242
2021-10-26 $42.76 $42.92 $42.66 $42.68 $42.40 4,678
2021-10-25 $43.04 $43.04 $42.74 $42.77 $42.49 19,461
2021-10-22 $42.76 $42.95 $42.71 $42.88 $42.60 12,016
2021-10-21 $42.50 $42.62 $42.34 $42.51 $42.23 106,319
2021-10-20 $42.38 $42.76 $42.38 $42.55 $42.27 13,770
2021-10-19 $42.32 $42.37 $41.96 $42.37 $42.10 10,537
2021-10-18 $42.28 $42.47 $42.10 $42.32 $42.05 2,322
2021-10-15 $42.74 $42.77 $42.40 $42.40 $42.13 11,722
2021-10-14 $42.57 $42.75 $42.57 $42.67 $42.39 9,269
2021-10-13 $42.44 $42.46 $42.15 $42.41 $42.14 28,983
2021-10-12 $42.75 $42.75 $42.42 $42.51 $42.23 56,889
2021-10-11 $42.78 $42.86 $42.53 $42.53 $42.26 6,018
2021-10-08 $42.72 $42.81 $42.54 $42.54 $42.26 3,873
2021-10-07 $42.92 $43.10 $42.72 $42.77 $42.49 14,304
2021-10-06 $42.22 $42.57 $42.06 $42.57 $42.29 15,676
2021-10-05 $42.18 $42.54 $42.13 $42.48 $42.21 48,938
2021-10-04 $42.26 $42.47 $42.04 $42.10 $41.83 12,962
2021-10-01 $42.38 $42.48 $41.88 $42.23 $41.95 23,672
2021-09-30 $42.78 $43.24 $42.11 $42.11 $41.84 12,393
2021-09-29 $42.03 $42.77 $42.03 $42.62 $42.34 4,602
2021-09-28 $41.92 $42.13 $41.91 $41.95 $41.68 11,031
2021-09-27 $42.21 $42.21 $41.90 $41.90 $41.63 2,913
2021-09-24 $41.75 $41.98 $41.71 $41.71 $41.44 9,968
2021-09-23 $41.64 $42.00 $41.64 $41.81 $41.53 4,919
2021-09-22 $41.40 $41.72 $41.40 $41.41 $41.14 5,783
2021-09-21 $41.31 $41.40 $41.23 $41.31 $41.04 3,346
2021-09-20 $41.15 $41.33 $40.86 $41.18 $40.92 7,240
2021-09-17 $41.77 $41.88 $41.75 $41.82 $41.44 2,445
2021-09-16 $41.90 $42.04 $41.78 $41.87 $41.50 1,296
2021-09-15 $41.52 $41.92 $41.52 $41.86 $41.49 2,407
2021-09-14 $42.16 $42.16 $41.51 $41.56 $41.19 17,745
2021-09-13 $42.15 $42.31 $42.07 $42.13 $41.75 6,640
2021-09-10 $42.27 $42.27 $41.81 $41.86 $41.48 3,686
2021-09-09 $42.41 $42.41 $42.15 $42.16 $41.79 6,449
2021-09-08 $42.22 $42.54 $42.22 $42.45 $42.08 25,691
2021-09-07 $42.61 $42.95 $42.16 $42.16 $41.78 11,496
2021-09-03 $42.87 $42.87 $42.69 $42.72 $42.34 7,476
2021-09-02 $42.78 $43.05 $42.78 $42.95 $42.57 4,544
2021-09-01 $42.55 $42.74 $42.50 $42.66 $42.28 3,298
2021-08-31 $42.32 $42.58 $42.32 $42.58 $42.20 10,180
2021-08-30 $42.25 $42.43 $42.25 $42.25 $41.87 6,805
2021-08-27 $41.83 $42.41 $41.83 $42.35 $41.98 8,574
2021-08-26 $42.18 $42.18 $41.80 $41.81 $41.44 7,613
2021-08-25 $42.10 $42.32 $42.02 $42.18 $41.80 135,027
2021-08-24 $42.04 $42.24 $42.04 $42.19 $41.81 17,823
2021-08-23 $42.02 $42.31 $41.99 $42.14 $41.76 17,282
2021-08-20 $41.93 $42.12 $41.93 $41.99 $41.62 19,057
2021-08-19 $41.91 $42.25 $41.76 $41.90 $41.53 10,895
2021-08-18 $42.70 $42.79 $42.14 $42.14 $41.76 7,937
2021-08-17 $42.80 $42.97 $42.65 $42.80 $42.42 17,141
2021-08-16 $42.94 $42.99 $42.76 $42.95 $42.57 6,426
2021-08-13 $42.75 $43.01 $42.75 $42.95 $42.57 19,847
2021-08-12 $42.52 $42.60 $42.40 $42.55 $42.17 6,342
2021-08-11 $42.39 $42.53 $42.13 $42.49 $42.11 14,003
2021-08-10 $41.84 $42.39 $41.84 $42.39 $42.01 33,497
2021-08-09 $41.36 $41.62 $41.35 $41.58 $41.21 5,407
2021-08-06 $40.84 $41.23 $40.84 $41.13 $40.76 11,178
2021-08-05 $40.59 $40.80 $40.51 $40.70 $40.34 12,024
2021-08-04 $41.05 $41.05 $40.29 $40.33 $39.97 66,180
2021-08-03 $41.10 $41.23 $40.86 $41.16 $40.79 16,381
2021-08-02 $41.45 $41.64 $41.08 $41.13 $40.76 16,896
2021-07-30 $41.45 $41.80 $41.35 $41.35 $40.98 6,581
2021-07-29 $41.34 $41.85 $41.34 $41.51 $41.14 8,945
2021-07-28 $41.34 $41.36 $41.01 $41.20 $40.83 15,651
2021-07-27 $41.33 $41.43 $41.14 $41.27 $40.90 6,944
2021-07-26 $41.22 $41.45 $41.22 $41.35 $40.98 7,794
2021-07-23 $40.80 $41.29 $40.76 $41.19 $40.82 8,326
2021-07-22 $41.10 $41.10 $40.67 $40.75 $40.39 5,628
2021-07-21 $41.43 $41.56 $41.15 $41.15 $40.78 7,189
2021-07-20 $40.84 $41.46 $40.83 $41.23 $40.86 8,427
2021-07-19 $40.73 $40.80 $40.48 $40.72 $40.36 14,649
2021-07-16 $41.47 $41.70 $41.05 $41.05 $40.68 7,447
2021-07-15 $40.98 $41.37 $40.98 $41.37 $41.00 10,852
2021-07-14 $41.24 $41.25 $41.02 $41.16 $40.79 14,602
2021-07-13 $41.40 $41.51 $41.07 $41.10 $40.73 10,302
2021-07-12 $41.56 $41.56 $41.45 $41.52 $41.15 10,818
2021-07-09 $41.49 $41.74 $41.20 $41.66 $41.29 34,411
2021-07-08 $41.00 $41.36 $40.55 $41.20 $40.83 29,686
2021-07-07 $41.43 $41.47 $41.28 $41.38 $41.01 27,300
2021-07-06 $41.70 $41.70 $41.23 $41.41 $41.04 16,773
2021-07-02 $42.12 $42.12 $41.79 $41.79 $41.42 14,167
2021-07-01 $42.03 $42.17 $41.95 $41.95 $41.58 45,945
2021-06-30 $41.69 $42.04 $41.69 $41.95 $41.58 29,346
2021-06-29 $42.07 $42.07 $41.74 $41.78 $41.41 67,909
2021-06-28 $42.39 $42.39 $41.87 $41.98 $41.61 31,378
2021-06-25 $42.18 $42.39 $41.94 $42.39 $42.01 12,692
2021-06-24 $42.03 $42.18 $41.85 $42.08 $41.70 9,745
2021-06-23 $42.16 $42.16 $41.90 $41.90 $41.53 11,744
2021-06-22 $41.95 $42.09 $41.89 $42.04 $41.67 6,964
2021-06-21 $41.37 $41.87 $41.37 $41.84 $41.47 45,214
2021-06-18 $41.87 $42.10 $41.32 $41.32 $40.84 24,358
2021-06-17 $42.56 $42.56 $41.86 $42.09 $41.60 30,107
2021-06-16 $43.03 $43.03 $42.43 $42.48 $41.99 27,708
2021-06-15 $43.39 $43.39 $42.91 $42.93 $42.43 45,085
2021-06-14 $43.73 $43.73 $43.03 $43.27 $42.77 21,161
2021-06-11 $43.74 $43.74 $43.30 $43.57 $43.06 11,640
2021-06-10 $43.58 $43.67 $43.36 $43.41 $42.90 25,390
2021-06-09 $43.95 $43.95 $43.47 $43.52 $43.01 38,321
2021-06-08 $44.13 $44.35 $43.85 $44.04 $43.53 30,431
2021-06-07 $43.84 $44.10 $43.80 $44.07 $43.56 24,443
2021-06-04 $44.01 $44.01 $43.77 $43.91 $43.40 20,158
2021-06-03 $43.77 $43.84 $43.53 $43.84 $43.33 25,492
2021-06-02 $43.27 $43.88 $43.06 $43.87 $43.36 22,330
2021-06-01 $43.03 $43.17 $42.90 $43.16 $42.66 97,122
2021-05-28 $42.63 $42.87 $42.63 $42.75 $42.25 28,840
2021-05-27 $42.56 $42.94 $42.54 $42.54 $42.04 6,566
2021-05-26 $42.57 $42.60 $42.34 $42.48 $41.98 14,946
2021-05-25 $42.61 $42.61 $42.36 $42.38 $41.89 13,768
2021-05-24 $42.31 $42.65 $42.31 $42.46 $41.96 17,489
2021-05-21 $42.21 $42.36 $42.07 $42.19 $41.70 20,612
2021-05-20 $41.72 $42.05 $41.69 $41.97 $41.48 16,341
2021-05-19 $41.69 $41.69 $41.29 $41.60 $41.11 9,755
2021-05-18 $42.34 $42.34 $42.02 $42.02 $41.53 44,469
2021-05-17 $42.38 $42.59 $42.15 $42.27 $41.78 18,428
2021-05-14 $42.00 $42.36 $42.00 $42.30 $41.81 31,411
2021-05-13 $41.30 $41.94 $41.07 $41.82 $41.33 24,041
2021-05-12 $41.67 $41.67 $41.01 $41.06 $40.58 70,213
2021-05-11 $41.72 $41.72 $41.43 $41.63 $41.14 28,238
2021-05-10 $41.98 $42.24 $41.90 $41.93 $41.44 19,836
2021-05-07 $41.70 $41.95 $41.65 $41.95 $41.46 11,787
2021-05-06 $41.67 $41.93 $41.47 $41.90 $41.41 19,546
2021-05-05 $41.19 $41.51 $41.19 $41.50 $41.02 11,982
2021-05-04 $41.60 $41.62 $41.10 $41.20 $40.72 20,686
2021-05-03 $41.57 $41.95 $41.51 $41.82 $41.33 14,646
2021-04-30 $41.52 $41.52 $41.16 $41.27 $40.79 16,056
2021-04-29 $41.51 $41.60 $41.34 $41.60 $41.11 15,770
2021-04-28 $41.20 $41.46 $41.15 $41.28 $40.80 20,283
2021-04-27 $41.53 $41.53 $41.25 $41.31 $40.83 13,300
2021-04-26 $41.90 $41.90 $41.38 $41.38 $40.90 10,892
2021-04-23 $41.80 $41.89 $41.55 $41.77 $41.29 8,552
2021-04-22 $41.94 $41.94 $41.50 $41.66 $41.18 11,127
2021-04-21 $41.32 $41.96 $41.32 $41.91 $41.42 18,659
2021-04-20 $41.65 $41.78 $41.34 $41.54 $41.06 12,878
2021-04-19 $41.78 $41.78 $41.47 $41.59 $41.11 12,871
2021-04-16 $41.26 $41.75 $41.26 $41.66 $41.18 8,573
2021-04-15 $41.17 $41.27 $41.01 $41.27 $40.79 27,408
2021-04-14 $41.01 $41.07 $40.81 $40.89 $40.42 6,525
2021-04-13 $41.24 $41.24 $40.90 $40.91 $40.44 18,693
2021-04-12 $40.66 $41.08 $40.66 $41.07 $40.59 47,533
2021-04-09 $40.60 $40.75 $40.44 $40.66 $40.19 13,471
2021-04-08 $40.69 $40.72 $40.42 $40.72 $40.25 10,899
2021-04-07 $40.78 $40.78 $40.54 $40.57 $40.10 7,305
2021-04-06 $40.61 $40.86 $40.60 $40.68 $40.21 13,672
2021-04-05 $40.37 $40.66 $40.34 $40.55 $40.08 15,315
2021-04-01 $40.13 $40.20 $39.80 $40.14 $39.67 22,470
2021-03-31 $40.52 $40.52 $40.01 $40.01 $39.54 17,071
2021-03-30 $40.43 $40.51 $40.30 $40.48 $40.01 14,045
2021-03-29 $40.51 $40.86 $40.45 $40.56 $40.08 13,411
2021-03-26 $39.86 $40.56 $39.80 $40.56 $40.09 35,331
2021-03-25 $38.92 $39.67 $38.92 $39.64 $39.18 36,415
2021-03-24 $39.72 $39.72 $39.08 $39.08 $38.62 15,037
2021-03-23 $39.91 $39.93 $39.59 $39.63 $39.17 6,179
2021-03-22 $40.13 $40.13 $39.93 $40.04 $39.57 6,066
2021-03-19 $39.76 $40.37 $39.76 $40.16 $39.57 8,241
2021-03-18 $40.21 $40.21 $39.66 $39.74 $39.16 15,498
2021-03-17 $40.10 $40.30 $40.04 $40.28 $39.69 13,906
2021-03-16 $40.44 $40.47 $40.23 $40.25 $39.66 9,627
2021-03-15 $40.35 $40.43 $40.15 $40.37 $39.78 6,677
2021-03-12 $40.11 $40.24 $40.11 $40.16 $39.58 11,055
2021-03-11 $40.22 $40.49 $39.90 $40.24 $39.65 39,360
2021-03-10 $39.91 $40.39 $39.87 $40.33 $39.74 48,177
2021-03-09 $39.37 $39.89 $39.37 $39.59 $39.01 31,281
2021-03-08 $39.07 $39.59 $39.02 $39.27 $38.69 28,326
2021-03-05 $38.02 $38.94 $37.90 $38.87 $38.30 48,174
2021-03-04 $37.89 $38.37 $37.36 $37.68 $37.13 22,932
2021-03-03 $37.95 $38.26 $37.63 $37.78 $37.23 48,656
2021-03-02 $37.98 $38.24 $37.86 $37.87 $37.31 13,420
2021-03-01 $37.71 $38.20 $37.67 $37.96 $37.40 5,219
2021-02-26 $37.65 $37.65 $37.08 $37.22 $36.67 10,733
2021-02-25 $38.41 $38.41 $37.41 $37.41 $36.86 4,061
2021-02-24 $37.72 $38.11 $37.70 $38.11 $37.55 8,536
2021-02-23 $37.60 $38.01 $37.36 $37.83 $37.28 8,726
2021-02-22 $38.17 $38.21 $37.81 $38.02 $37.46 7,613
2021-02-19 $38.55 $38.55 $38.08 $38.09 $37.53 125,291
2021-02-18 $38.24 $38.48 $38.20 $38.37 $37.81 7,554
2021-02-17 $38.59 $38.59 $38.19 $38.55 $37.98 8,102
2021-02-16 $38.81 $38.81 $38.40 $38.52 $37.96 11,715
2021-02-12 $38.78 $38.78 $38.51 $38.73 $38.16 34,931
2021-02-11 $38.83 $38.87 $38.51 $38.72 $38.15 5,739
2021-02-10 $38.89 $39.17 $38.61 $38.74 $38.17 9,818
2021-02-09 $38.59 $38.87 $38.50 $38.76 $38.19 8,334
2021-02-08 $38.62 $38.72 $38.42 $38.72 $38.15 25,611
2021-02-05 $38.15 $38.36 $38.06 $38.17 $37.61 46,273
2021-02-04 $37.72 $37.86 $37.56 $37.79 $37.24 16,756
2021-02-03 $37.20 $37.89 $36.99 $37.76 $37.21 28,025
2021-02-02 $37.83 $37.83 $37.14 $37.48 $36.93 15,593
2021-02-01 $37.90 $37.90 $37.04 $37.42 $36.87 36,963
2021-01-29 $38.08 $38.29 $37.46 $37.46 $36.91 42,306
2021-01-28 $38.89 $38.89 $37.69 $38.04 $37.48 11,378
2021-01-27 $38.53 $39.80 $38.53 $39.03 $38.46 15,067
2021-01-26 $37.88 $38.91 $37.76 $38.84 $38.28 43,459
2021-01-25 $37.01 $38.68 $37.01 $37.70 $37.15 21,694
2021-01-22 $36.67 $36.98 $36.53 $36.98 $36.44 6,384
2021-01-21 $37.04 $37.04 $36.77 $36.77 $36.23 7,681
2021-01-20 $37.08 $37.30 $36.80 $37.04 $36.50 5,693
2021-01-19 $36.83 $37.06 $36.81 $36.99 $36.45 9,245
2021-01-15 $36.39 $36.74 $36.39 $36.65 $36.11 4,311
2021-01-14 $36.37 $36.77 $36.37 $36.63 $36.10 14,364
2021-01-13 $36.18 $36.29 $35.96 $36.17 $35.64 5,445
2021-01-12 $36.25 $36.25 $36.06 $36.10 $35.57 2,146
2021-01-11 $36.28 $36.29 $36.00 $36.08 $35.55 4,016
2021-01-08 $36.41 $36.45 $36.04 $36.45 $35.92 16,717
2021-01-07 $36.29 $36.51 $36.23 $36.40 $35.86 6,046
2021-01-06 $36.50 $36.61 $36.31 $36.45 $35.92 186,724
2021-01-05 $35.63 $36.00 $35.63 $35.91 $35.38 11,464
2021-01-04 $36.08 $36.08 $35.38 $35.71 $35.19 6,851
2020-12-31 $35.74 $35.88 $35.65 $35.88 $35.35 4,525
2020-12-30 $35.48 $35.65 $35.48 $35.55 $35.03 2,229
2020-12-29 $35.66 $35.66 $35.42 $35.47 $34.95 10,015
2020-12-28 $35.74 $35.74 $35.54 $35.62 $35.10 6,685
2020-12-24 $35.53 $35.54 $35.39 $35.54 $35.02 1,212
2020-12-23 $35.41 $35.50 $35.33 $35.50 $34.98 72,164
2020-12-22 $35.14 $35.14 $35.00 $35.10 $34.58 3,157
2020-12-21 $34.94 $35.07 $34.65 $35.07 $34.55 5,512
2020-12-18 $35.59 $35.59 $35.14 $35.34 $34.71 62,996
2020-12-17 $35.29 $35.48 $35.29 $35.43 $34.80 6,897
2020-12-16 $34.94 $35.22 $34.94 $35.22 $34.59 2,727
2020-12-15 $34.87 $34.93 $34.86 $34.93 $34.31 1,205
2020-12-14 $35.18 $35.26 $34.76 $34.79 $34.17 3,277
2020-12-11 $34.88 $35.11 $34.83 $35.02 $34.40 5,032
2020-12-10 $35.02 $35.14 $35.01 $35.14 $34.51 4,438
2020-12-09 $35.37 $35.37 $34.95 $35.11 $34.48 3,533
2020-12-08 $35.13 $35.43 $35.13 $35.34 $34.71 3,791
2020-12-07 $35.26 $35.26 $35.09 $35.13 $34.50 3,513
2020-12-04 $35.00 $35.20 $34.97 $35.20 $34.57 4,095
2020-12-03 $34.60 $34.99 $34.60 $34.88 $34.25 5,452
2020-12-02 $35.01 $35.05 $34.63 $34.63 $34.01 3,948
2020-12-01 $35.00 $35.10 $34.78 $35.10 $34.48 6,380
2020-11-30 $34.54 $34.82 $34.54 $34.82 $34.19 4,444
2020-11-27 $34.60 $34.67 $34.58 $34.67 $34.05 1,453
2020-11-25 $34.65 $34.70 $34.57 $34.57 $33.95 2,357
2020-11-24 $34.72 $34.76 $34.44 $34.76 $34.14 9,138
2020-11-23 $34.39 $34.50 $34.29 $34.44 $33.83 9,097
2020-11-20 $34.46 $34.46 $34.23 $34.28 $33.67 6,280
2020-11-19 $34.08 $34.46 $34.08 $34.46 $33.84 5,982
2020-11-18 $34.73 $34.73 $34.15 $34.15 $33.53 3,699
2020-11-17 $34.41 $34.74 $34.36 $34.60 $33.98 3,476
2020-11-16 $34.55 $34.74 $34.33 $34.74 $34.12 9,828
2020-11-13 $34.16 $34.27 $34.00 $34.27 $33.66 4,694
2020-11-12 $33.95 $34.10 $33.76 $34.00 $33.39 4,705
2020-11-11 $33.85 $34.17 $33.56 $34.16 $33.55 5,270
2020-11-10 $32.90 $33.58 $32.83 $33.56 $32.96 5,974
2020-11-09 $34.44 $34.44 $32.95 $32.95 $32.36 22,242
2020-11-06 $33.88 $33.92 $33.60 $33.71 $33.11 4,015
2020-11-05 $33.66 $33.80 $33.66 $33.70 $33.09 3,139
2020-11-04 $33.44 $33.73 $33.25 $33.25 $32.65 1,924
2020-11-03 $33.10 $33.49 $33.10 $33.35 $32.75 10,085
2020-11-02 $32.52 $32.75 $32.51 $32.70 $32.12 37,850
2020-10-30 $32.60 $32.60 $32.04 $32.24 $31.66 3,386
2020-10-29 $32.66 $32.82 $32.41 $32.76 $32.18 5,302
2020-10-28 $33.20 $33.31 $32.73 $32.73 $32.14 6,951
2020-10-27 $33.76 $33.93 $33.72 $33.72 $33.12 5,688
2020-10-26 $33.96 $34.05 $33.52 $33.75 $33.14 11,509
2020-10-23 $34.27 $34.37 $34.07 $34.22 $33.61 4,154
2020-10-22 $34.22 $34.22 $34.05 $34.16 $33.55 4,248
2020-10-21 $34.19 $34.29 $33.87 $34.14 $33.52 4,678
2020-10-20 $34.47 $34.51 $34.18 $34.18 $33.57 4,602
2020-10-19 $34.46 $34.66 $34.21 $34.22 $33.61 3,194
2020-10-16 $34.81 $34.81 $34.58 $34.58 $33.96 5,548
2020-10-15 $34.44 $34.65 $34.27 $34.65 $34.03 11,699
2020-10-14 $34.87 $34.89 $34.44 $34.56 $33.94 12,147
2020-10-13 $34.59 $34.83 $34.59 $34.83 $34.21 4,263
2020-10-12 $34.37 $34.67 $34.35 $34.56 $33.94 4,703
2020-10-09 $33.94 $34.31 $33.92 $34.20 $33.59 3,170
2020-10-08 $33.74 $33.75 $33.55 $33.64 $33.04 269,287
2020-10-07 $33.50 $33.53 $33.36 $33.53 $32.93 4,082
2020-10-06 $33.50 $33.52 $33.15 $33.23 $32.64 5,079
2020-10-05 $33.22 $33.37 $33.17 $33.37 $32.77 2,492
2020-10-02 $32.83 $33.06 $32.83 $33.05 $32.46 4,905
2020-10-01 $32.92 $33.05 $32.61 $33.05 $32.46 18,628
2020-09-30 $32.50 $32.80 $32.50 $32.71 $32.13 1,543
2020-09-29 $32.55 $32.58 $32.39 $32.49 $31.91 6,325
2020-09-28 $32.54 $32.71 $32.54 $32.64 $32.06 8,291
2020-09-25 $32.07 $32.28 $32.05 $32.24 $31.66 1,124
2020-09-24 $31.64 $32.12 $31.64 $31.98 $31.41 5,206
2020-09-23 $32.42 $32.44 $31.68 $31.68 $31.11 4,574
2020-09-22 $32.39 $32.39 $32.22 $32.31 $31.73 3,056
2020-09-21 $32.05 $32.22 $31.88 $32.15 $31.57 4,471
2020-09-18 $33.01 $33.01 $32.39 $32.55 $31.86 2,635
2020-09-17 $32.57 $32.81 $32.51 $32.77 $32.08 1,553
2020-09-16 $33.19 $33.26 $32.87 $32.87 $32.18 2,108
2020-09-15 $33.53 $33.53 $33.06 $33.13 $32.43 2,449
2020-09-14 $33.31 $33.41 $33.25 $33.31 $32.61 8,062
2020-09-11 $33.10 $33.51 $33.10 $33.23 $32.53 4,777
2020-09-10 $33.55 $33.60 $33.17 $33.29 $32.59 3,701
2020-09-09 $33.32 $33.85 $33.32 $33.69 $32.98 36,614
2020-09-08 $33.95 $33.95 $33.06 $33.06 $32.37 4,944
2020-09-04 $34.18 $34.30 $33.59 $34.01 $33.29 12,033
2020-09-03 $34.86 $35.19 $33.99 $34.17 $33.45 13,317
2020-09-02 $34.43 $35.03 $34.43 $34.99 $34.25 12,655
2020-09-01 $34.18 $34.38 $34.03 $34.38 $33.66 14,269
2020-08-31 $34.36 $34.41 $34.23 $34.35 $33.63 10,254
2020-08-28 $34.41 $34.41 $34.05 $34.32 $33.59 42,805
2020-08-27 $34.42 $34.63 $34.40 $34.40 $33.67 6,192
2020-08-26 $34.30 $34.43 $34.18 $34.42 $33.70 6,431
2020-08-25 $34.56 $34.56 $34.19 $34.34 $33.61 4,759
2020-08-24 $34.17 $34.34 $34.08 $34.31 $33.59 40,380
2020-08-21 $34.12 $34.19 $34.00 $34.16 $33.44 5,690
2020-08-20 $34.23 $34.26 $34.02 $34.23 $33.51 38,531
2020-08-19 $34.50 $34.53 $34.19 $34.22 $33.50 12,108
2020-08-18 $34.24 $34.52 $34.03 $34.43 $33.71 10,511
2020-08-17 $34.16 $34.34 $34.16 $34.34 $33.61 2,130
2020-08-14 $34.04 $34.14 $33.97 $34.02 $33.30 2,107
2020-08-13 $33.98 $34.03 $33.85 $33.94 $33.22 60,313
2020-08-12 $33.58 $34.00 $33.58 $33.89 $33.18 262,277
2020-08-11 $33.94 $33.94 $33.33 $33.33 $32.62 36,201
2020-08-10 $33.91 $33.91 $33.59 $33.71 $33.00 4,213
2020-08-07 $33.79 $33.85 $33.74 $33.78 $33.07 959
2020-08-06 $33.53 $33.75 $33.53 $33.64 $32.93 3,034
2020-08-05 $33.77 $33.81 $33.53 $33.61 $32.90 6,548
2020-08-04 $33.43 $33.80 $33.34 $33.78 $33.07 14,821
2020-08-03 $33.31 $33.37 $33.12 $33.36 $32.66 16,993
2020-07-31 $33.30 $33.30 $32.76 $33.12 $32.42 1,598
2020-07-30 $33.46 $33.46 $33.28 $33.28 $32.58 1,587
2020-07-29 $33.50 $33.75 $33.47 $33.70 $32.99 5,503
2020-07-28 $33.36 $33.43 $33.26 $33.26 $32.56 1,751
2020-07-27 $33.10 $33.33 $33.07 $33.31 $32.61 4,412
2020-07-24 $33.02 $33.03 $32.86 $32.92 $32.23 5,014
2020-07-23 $33.26 $33.35 $33.00 $33.13 $32.43 3,631
2020-07-22 $32.97 $33.02 $32.85 $33.02 $32.32 8,648
2020-07-21 $32.66 $33.02 $32.66 $32.87 $32.18 7,628
2020-07-20 $32.56 $32.56 $32.30 $32.44 $31.76 1,681
2020-07-17 $32.37 $32.64 $32.37 $32.60 $31.91 3,751
2020-07-16 $32.39 $32.54 $32.31 $32.39 $31.71 2,127
2020-07-15 $32.45 $32.46 $32.19 $32.30 $31.62 9,790
2020-07-14 $31.55 $32.13 $31.55 $32.13 $31.45 3,324
2020-07-13 $31.80 $31.96 $31.47 $31.50 $30.84 5,804
2020-07-10 $31.08 $31.59 $31.08 $31.59 $30.92 12,856
2020-07-09 $31.40 $31.45 $31.11 $31.13 $30.47 3,069
2020-07-08 $31.46 $31.55 $31.38 $31.45 $30.79 5,462
2020-07-07 $31.49 $31.74 $31.47 $31.56 $30.89 9,278
2020-07-06 $31.47 $31.51 $31.33 $31.50 $30.84 14,448
2020-07-02 $31.37 $31.50 $31.21 $31.21 $30.55 3,776
2020-07-01 $31.22 $31.27 $31.06 $31.06 $30.41 44,129
2020-06-30 $30.92 $31.23 $30.91 $31.23 $30.57 2,878
2020-06-29 $30.56 $30.95 $30.33 $30.87 $30.22 20,370
2020-06-26 $30.72 $30.90 $30.32 $30.32 $29.68 8,397
2020-06-25 $30.53 $30.90 $30.47 $30.88 $30.23 6,869
2020-06-24 $30.70 $30.71 $30.28 $30.71 $30.06 8,289
2020-06-23 $31.34 $31.37 $30.93 $30.96 $30.31 7,839
2020-06-22 $30.83 $31.21 $30.83 $31.19 $30.53 5,854
2020-06-19 $31.29 $31.52 $31.00 $31.04 $30.28 12,633
2020-06-18 $31.16 $31.20 $31.05 $31.11 $30.35 9,602
2020-06-17 $31.12 $31.38 $31.12 $31.21 $30.45 6,775
2020-06-16 $31.32 $31.32 $30.90 $31.09 $30.33 35,769
2020-06-15 $29.81 $30.65 $29.70 $30.62 $29.87 11,913
2020-06-12 $30.87 $30.87 $29.97 $30.28 $29.54 7,112
2020-06-11 $31.01 $31.10 $30.15 $30.24 $29.50 11,968
2020-06-10 $31.94 $31.94 $31.46 $31.48 $30.71 9,217
2020-06-09 $31.93 $32.11 $31.64 $31.99 $31.21 6,888
2020-06-08 $31.79 $32.14 $31.72 $32.14 $31.35 13,766
2020-06-05 $31.66 $31.71 $31.55 $31.63 $30.86 26,643
2020-06-04 $31.58 $31.61 $31.25 $31.42 $30.65 23,018
2020-06-03 $32.08 $32.08 $31.65 $31.65 $30.88 7,373
2020-06-02 $32.00 $32.00 $31.67 $31.83 $31.05 8,518
2020-06-01 $31.57 $32.00 $31.57 $31.79 $31.01 39,057
2020-05-29 $31.34 $31.72 $31.22 $31.69 $30.92 9,020
2020-05-28 $31.77 $31.77 $31.47 $31.49 $30.72 2,808
2020-05-27 $31.11 $31.62 $30.85 $31.62 $30.85 9,293
2020-05-26 $31.01 $31.02 $30.71 $30.75 $30.00 12,506
2020-05-22 $30.68 $30.68 $30.47 $30.60 $29.85 19,781
2020-05-21 $30.57 $30.64 $30.42 $30.56 $29.81 18,223
2020-05-20 $31.02 $31.02 $30.85 $30.94 $30.18 6,382
2020-05-19 $31.20 $31.20 $30.72 $30.72 $29.97 6,102
2020-05-18 $31.02 $31.24 $30.93 $31.16 $30.40 7,444
2020-05-15 $30.28 $30.69 $30.28 $30.41 $29.67 4,717
2020-05-14 $30.28 $30.31 $29.96 $30.29 $29.55 8,579
2020-05-13 $31.01 $31.12 $30.35 $30.54 $29.79 8,390
2020-05-12 $31.44 $31.44 $30.95 $30.95 $30.19 18,044
2020-05-11 $30.94 $31.34 $30.94 $31.20 $30.44 9,029
2020-05-08 $30.48 $31.16 $30.48 $31.10 $30.34 7,727
2020-05-07 $30.17 $30.43 $30.13 $30.21 $29.47 6,133
2020-05-06 $30.12 $30.15 $29.92 $29.96 $29.23 43,222
2020-05-05 $29.98 $30.27 $29.84 $30.01 $29.28 8,901
2020-05-04 $29.57 $29.82 $29.47 $29.76 $29.03 8,652
2020-05-01 $29.84 $30.14 $29.66 $29.68 $28.95 10,709
2020-04-30 $30.70 $30.76 $30.33 $30.41 $29.67 12,279
2020-04-29 $31.20 $31.20 $30.74 $30.96 $30.20 14,787
2020-04-28 $30.95 $31.18 $30.93 $31.01 $30.25 12,506
2020-04-27 $30.35 $30.70 $30.35 $30.64 $29.89 8,881
2020-04-24 $29.90 $30.25 $29.89 $30.24 $29.50 11,297
2020-04-23 $30.00 $30.10 $29.75 $29.84 $29.11 19,396
2020-04-22 $30.05 $30.23 $29.73 $30.13 $29.39 10,675
2020-04-21 $29.58 $29.77 $29.36 $29.48 $28.76 8,868
2020-04-20 $30.18 $30.47 $30.04 $30.06 $29.33 10,832
2020-04-17 $30.63 $30.63 $30.03 $30.29 $29.55 12,479
2020-04-16 $29.73 $29.92 $29.39 $29.91 $29.18 10,531
2020-04-15 $29.90 $29.90 $29.38 $29.52 $28.80 9,410
2020-04-14 $30.16 $30.31 $30.08 $30.17 $29.43 7,500
2020-04-13 $30.01 $30.01 $29.13 $29.51 $28.79 15,154
2020-04-09 $29.63 $30.11 $29.63 $29.93 $29.20 30,701
2020-04-08 $29.04 $29.47 $29.04 $29.30 $28.58 8,890
2020-04-07 $29.80 $29.80 $28.92 $29.05 $28.34 11,591
2020-04-06 $28.68 $29.22 $28.45 $29.20 $28.49 9,078
2020-04-03 $27.75 $27.93 $27.45 $27.92 $27.24 3,124
2020-04-02 $27.26 $27.78 $27.26 $27.78 $27.10 21,518
2020-04-01 $27.14 $27.67 $27.07 $27.23 $26.56 49,529
2020-03-31 $28.26 $28.32 $27.89 $27.94 $27.26 23,284
2020-03-30 $27.45 $28.30 $27.45 $28.25 $27.56 21,890
2020-03-27 $26.95 $27.81 $26.95 $27.25 $26.58 16,616
2020-03-26 $26.73 $27.91 $26.58 $27.91 $27.23 22,130
2020-03-25 $26.76 $27.04 $26.17 $26.41 $25.76 199,022
2020-03-24 $26.44 $26.82 $26.04 $26.40 $25.75 19,538
2020-03-23 $25.62 $25.92 $24.81 $25.25 $24.63 29,326
2020-03-20 $27.12 $27.12 $25.61 $25.66 $24.96 14,077
2020-03-19 $26.02 $27.08 $25.72 $26.71 $25.98 31,601
2020-03-18 $26.57 $26.95 $25.10 $25.89 $25.18 9,663
2020-03-17 $25.81 $27.72 $25.72 $27.42 $26.67 150,952
2020-03-16 $25.00 $26.95 $24.44 $25.52 $24.82 36,152
2020-03-13 $27.18 $27.63 $26.09 $27.63 $26.88 8,776
2020-03-12 $27.26 $28.00 $25.31 $26.16 $25.45 31,076
2020-03-11 $29.73 $29.73 $28.89 $28.97 $28.18 3,725
2020-03-10 $30.50 $30.50 $29.25 $30.34 $29.51 2,963
2020-03-09 $29.67 $30.40 $28.55 $29.92 $29.10 12,531
2020-03-06 $30.78 $31.35 $30.67 $31.35 $30.49 18,989
2020-03-05 $31.48 $31.76 $31.25 $31.47 $30.61 31,804
2020-03-04 $31.31 $32.15 $31.31 $32.15 $31.27 7,699
2020-03-03 $31.36 $31.85 $30.95 $31.18 $30.33 3,793
2020-03-02 $30.51 $31.40 $30.51 $31.40 $30.54 16,172
2020-02-28 $30.22 $30.41 $29.52 $30.22 $29.39 17,868
2020-02-27 $31.58 $31.88 $31.00 $31.01 $30.16 62,433
2020-02-26 $32.71 $32.71 $31.96 $31.97 $31.10 8,576
2020-02-25 $33.21 $33.28 $32.54 $32.61 $31.72 2,754
2020-02-24 $33.15 $33.28 $33.09 $33.24 $32.33 6,167
2020-02-21 $33.72 $33.88 $33.71 $33.72 $32.80 3,376
2020-02-20 $33.55 $33.76 $33.50 $33.76 $32.84 2,074
2020-02-19 $33.82 $33.82 $33.62 $33.64 $32.72 5,171
2020-02-18 $33.83 $34.01 $33.70 $33.80 $32.88 9,797
2020-02-14 $33.92 $33.97 $33.90 $33.93 $33.00 2,373
2020-02-13 $33.51 $33.89 $33.51 $33.86 $32.94 10,568
2020-02-12 $33.67 $33.72 $33.57 $33.68 $32.76 1,983
2020-02-11 $33.53 $33.63 $33.53 $33.59 $32.67 3,313
2020-02-10 $33.30 $33.48 $33.30 $33.45 $32.54 2,317
2020-02-07 $33.26 $33.43 $33.26 $33.34 $32.43 4,375
2020-02-06 $33.36 $33.48 $33.35 $33.38 $32.47 2,171
2020-02-05 $33.15 $33.39 $33.15 $33.32 $32.41 11,240
2020-02-04 $33.34 $33.38 $33.11 $33.11 $32.21 2,403
2020-02-03 $33.20 $33.28 $33.13 $33.18 $32.27 43,986
2020-01-31 $33.51 $33.67 $33.12 $33.13 $32.23 4,977
2020-01-30 $33.27 $33.68 $33.27 $33.68 $32.76 2,496
2020-01-29 $33.62 $33.62 $33.31 $33.31 $32.40 3,701
2020-01-28 $33.75 $33.80 $33.61 $33.63 $32.71 7,942
2020-01-27 $33.72 $33.93 $33.72 $33.76 $32.84 6,849
2020-01-24 $34.34 $34.34 $33.96 $34.01 $33.08 5,308
2020-01-23 $34.16 $34.39 $34.12 $34.35 $33.41 2,738
2020-01-22 $34.22 $34.37 $34.22 $34.29 $33.35 5,532
2020-01-21 $34.07 $34.20 $34.00 $34.19 $33.26 10,041
2020-01-17 $34.09 $34.21 $34.09 $34.16 $33.23 5,516
2020-01-16 $34.15 $34.20 $34.12 $34.13 $33.20 2,532
2020-01-15 $33.71 $34.05 $33.71 $33.92 $32.99 7,667
2020-01-14 $33.89 $33.89 $33.70 $33.78 $32.86 6,576
2020-01-13 $33.74 $33.90 $33.74 $33.84 $32.92 6,886
2020-01-10 $33.87 $33.88 $33.74 $33.74 $32.82 4,052
2020-01-09 $33.91 $33.91 $33.74 $33.74 $32.82 3,815
2020-01-08 $33.86 $33.91 $33.77 $33.77 $32.85 10,325
2020-01-07 $33.90 $33.90 $33.72 $33.75 $32.83 19,425
2020-01-06 $33.93 $34.08 $33.89 $34.00 $33.07 22,902
2020-01-03 $33.99 $34.13 $33.96 $34.09 $33.16 4,435
2020-01-02 $34.60 $34.60 $33.88 $33.99 $33.06 11,814
2019-12-31 $34.53 $34.53 $34.38 $34.44 $33.50 3,455
2019-12-30 $34.59 $34.59 $34.42 $34.48 $33.54 8,280
2019-12-27 $34.49 $34.58 $34.49 $34.52 $33.58 1,753
2019-12-26 $34.48 $34.48 $34.43 $34.46 $33.52 1,913
2019-12-24 $34.44 $34.44 $34.37 $34.39 $33.45 1,272
2019-12-23 $34.52 $34.52 $34.34 $34.35 $33.41 10,958
2019-12-20 $34.30 $34.55 $34.30 $34.55 $33.49 5,786
2019-12-19 $33.95 $34.24 $33.95 $34.17 $33.12 6,178
2019-12-18 $33.96 $33.96 $33.85 $33.96 $32.91 8,448
2019-12-17 $33.91 $33.94 $33.88 $33.91 $32.87 2,241
2019-12-16 $33.80 $34.00 $33.80 $33.94 $32.90 2,896
2019-12-13 $33.70 $33.79 $33.70 $33.78 $32.74 2,616
2019-12-12 $33.91 $34.06 $33.81 $33.82 $32.78 17,954
2019-12-11 $33.95 $34.01 $33.91 $33.95 $32.91 13,604
2019-12-10 $34.06 $34.06 $34.00 $34.02 $32.97 1,967
2019-12-09 $34.01 $34.18 $34.01 $34.12 $33.07 5,497
2019-12-06 $34.23 $34.24 $34.12 $34.12 $33.07 5,578
2019-12-05 $33.93 $33.95 $33.82 $33.95 $32.91 2,746
2019-12-04 $34.02 $34.13 $34.00 $34.13 $33.08 4,012
2019-12-03 $33.91 $34.00 $33.87 $34.00 $32.95 1,434
2019-12-02 $34.06 $34.08 $33.92 $34.06 $33.01 3,083
2019-11-29 $34.25 $34.25 $34.09 $34.09 $33.04 1,600
2019-11-27 $34.21 $34.27 $34.12 $34.23 $33.18 829
2019-11-26 $34.02 $34.09 $34.02 $34.09 $33.04 1,223
2019-11-25 $33.81 $33.82 $33.78 $33.82 $32.78 3,552
2019-11-22 $33.59 $33.66 $33.49 $33.49 $32.46 17,173
2019-11-21 $33.91 $33.91 $33.65 $33.66 $32.62 2,625
2019-11-20 $33.83 $33.95 $33.80 $33.86 $32.82 4,955
2019-11-19 $33.79 $33.89 $33.75 $33.88 $32.84 32,623
2019-11-18 $33.74 $33.86 $33.74 $33.82 $32.78 1,931
2019-11-15 $33.74 $33.79 $33.71 $33.79 $32.75 2,755
2019-11-14 $33.59 $33.75 $33.59 $33.74 $32.70 3,562
2019-11-13 $33.42 $33.55 $33.42 $33.55 $32.52 924
2019-11-12 $33.28 $33.41 $33.28 $33.40 $32.37 5,555
2019-11-11 $33.18 $33.25 $33.18 $33.25 $32.23 7,695
2019-11-08 $33.35 $33.35 $33.23 $33.31 $32.28 2,311
2019-11-07 $33.89 $33.89 $33.38 $33.38 $32.35 1,803
2019-11-06 $33.34 $33.72 $33.34 $33.68 $32.64 3,091
2019-11-05 $33.46 $33.46 $33.30 $33.37 $32.34 2,203
2019-11-04 $33.74 $33.74 $33.33 $33.36 $32.33 16,379
2019-11-01 $33.87 $33.95 $33.74 $33.75 $32.71 5,995
2019-10-31 $33.79 $33.81 $33.60 $33.81 $32.77 5,540
2019-10-30 $33.63 $33.76 $33.49 $33.76 $32.72 5,237
2019-10-29 $33.85 $33.95 $33.76 $33.76 $32.72 2,059
2019-10-28 $33.41 $33.66 $33.41 $33.62 $32.59 9,049
2019-10-25 $33.49 $33.54 $33.41 $33.42 $32.39 5,333
2019-10-24 $33.53 $33.65 $33.49 $33.61 $32.58 11,420
2019-10-23 $33.80 $33.80 $33.61 $33.61 $32.58 2,915
2019-10-22 $34.10 $34.10 $33.82 $33.82 $32.78 19,924
2019-10-21 $34.45 $34.45 $34.17 $34.17 $33.12 2,188
2019-10-18 $34.22 $34.36 $34.22 $34.32 $33.26 2,071
2019-10-17 $34.30 $34.41 $34.30 $34.36 $33.30 2,793
2019-10-16 $34.13 $34.23 $34.12 $34.14 $33.09 3,947
2019-10-15 $34.50 $34.50 $34.25 $34.26 $33.21 2,748
2019-10-14 $34.52 $34.52 $34.39 $34.39 $33.33 1,040
2019-10-11 $34.57 $34.85 $34.55 $34.56 $33.50 1,876
2019-10-10 $34.64 $34.64 $34.38 $34.51 $33.45 3,277
2019-10-09 $34.27 $34.49 $34.16 $34.49 $33.43 11,214
2019-10-08 $34.39 $34.52 $34.21 $34.24 $33.19 9,512
2019-10-07 $34.57 $34.67 $34.54 $34.56 $33.50 4,447
2019-10-04 $34.65 $34.80 $34.59 $34.80 $33.73 4,179
2019-10-03 $34.32 $34.64 $34.32 $34.49 $33.43 2,249
2019-10-02 $34.82 $34.82 $34.38 $34.38 $33.32 6,037
2019-10-01 $35.09 $35.10 $34.87 $34.87 $33.80 19,388
2019-09-30 $35.03 $35.24 $35.03 $35.18 $34.10 2,522
2019-09-27 $35.26 $35.26 $34.72 $34.88 $33.81 7,002
2019-09-26 $35.16 $35.24 $35.01 $35.10 $34.02 7,705
2019-09-25 $34.80 $35.07 $34.80 $35.04 $33.96 6,272
2019-09-24 $35.04 $35.17 $34.82 $34.94 $33.86 4,329
2019-09-23 $34.85 $35.10 $34.85 $35.03 $33.95 9,622
2019-09-20 $35.28 $35.28 $35.04 $35.04 $33.86 4,407
2019-09-19 $35.32 $35.43 $35.20 $35.23 $34.04 2,951
2019-09-18 $35.21 $35.29 $35.03 $35.28 $34.09 2,081
2019-09-17 $35.11 $35.45 $35.11 $35.28 $34.09 1,810
2019-09-16 $35.10 $35.28 $35.10 $35.11 $33.93 14,935
2019-09-13 $35.56 $35.63 $35.28 $35.29 $34.10 4,062
2019-09-12 $35.76 $35.76 $35.55 $35.55 $34.35 3,885
2019-09-11 $35.21 $35.43 $35.19 $35.43 $34.23 4,017
2019-09-10 $35.30 $35.30 $34.83 $35.06 $33.88 7,670
2019-09-09 $35.79 $35.79 $35.40 $35.43 $34.23 7,383
2019-09-06 $35.78 $35.78 $35.62 $35.62 $34.42 21,633
2019-09-05 $35.72 $35.76 $35.61 $35.65 $34.45 2,685
2019-09-04 $35.55 $35.61 $35.43 $35.54 $34.34 4,407
2019-09-03 $35.48 $35.51 $35.29 $35.51 $34.31 5,836
2019-08-30 $35.58 $35.75 $35.39 $35.49 $34.29 9,604
2019-08-29 $35.21 $35.48 $35.16 $35.34 $34.15 3,222
2019-08-28 $34.90 $35.13 $34.89 $35.13 $33.94 2,645
2019-08-27 $35.22 $35.22 $34.83 $34.98 $33.80 3,953
2019-08-26 $34.91 $35.22 $34.91 $35.22 $34.03 19,915
2019-08-23 $35.36 $35.45 $34.66 $34.77 $33.60 24,399
2019-08-22 $35.12 $35.49 $35.03 $35.41 $34.22 20,995
2019-08-21 $34.97 $35.04 $34.85 $34.96 $33.78 7,466
2019-08-20 $35.13 $35.13 $34.88 $34.88 $33.70 2,201
2019-08-19 $35.00 $35.20 $34.93 $35.15 $33.96 4,435
2019-08-16 $34.49 $35.00 $34.49 $34.97 $33.79 4,679
2019-08-15 $34.51 $34.60 $34.35 $34.58 $33.41 10,114
2019-08-14 $34.56 $34.56 $34.18 $34.18 $33.03 6,618
2019-08-13 $34.74 $34.98 $34.66 $34.73 $33.56 6,502
2019-08-12 $34.61 $34.61 $34.42 $34.52 $33.36 2,121
2019-08-09 $34.80 $34.80 $34.59 $34.69 $33.52 8,290
2019-08-08 $34.36 $34.87 $34.27 $34.87 $33.69 3,117
2019-08-07 $33.89 $34.39 $33.78 $34.34 $33.18 17,412
2019-08-06 $33.75 $33.98 $33.60 $33.88 $32.74 1,679
2019-08-05 $34.11 $34.11 $33.65 $33.65 $32.51 22,242
2019-08-02 $34.49 $34.49 $34.22 $34.26 $33.10 2,090
2019-08-01 $34.48 $34.85 $34.31 $34.31 $33.15 20,083
2019-07-31 $34.73 $34.73 $34.07 $34.27 $33.11 1,362
2019-07-30 $34.59 $34.74 $34.52 $34.60 $33.43 2,169
2019-07-29 $34.76 $34.81 $34.55 $34.64 $33.47 2,154
2019-07-26 $34.45 $34.72 $34.45 $34.72 $33.55 1,976
2019-07-25 $34.29 $34.29 $34.15 $34.15 $33.00 1,942
2019-07-24 $34.14 $34.19 $34.14 $34.19 $33.04 1,106
2019-07-23 $34.00 $34.13 $34.00 $34.12 $32.97 2,324
2019-07-22 $34.06 $34.10 $33.92 $33.96 $32.81 7,916
2019-07-19 $34.32 $34.33 $34.13 $34.13 $32.98 3,447
2019-07-18 $34.02 $34.29 $34.02 $34.29 $33.13 2,196
2019-07-17 $34.02 $34.02 $34.02 $34.02 $32.87 110
2019-07-16 $34.15 $34.54 $33.97 $33.98 $32.83 1,681
2019-07-15 $34.01 $34.13 $34.01 $34.12 $32.97 1,935
2019-07-12 $34.11 $34.12 $34.11 $34.12 $32.97 273
2019-07-11 $34.06 $34.09 $33.97 $34.00 $32.85 812
2019-07-10 $34.18 $34.32 $34.15 $34.19 $33.04 1,863
2019-07-09 $34.10 $34.19 $34.10 $34.15 $33.00 3,163
2019-07-08 $34.44 $34.45 $34.22 $34.28 $33.12 6,801
2019-07-05 $34.30 $34.37 $34.10 $34.35 $33.19 2,370
2019-07-03 $33.88 $34.33 $33.88 $34.33 $33.17 3,521
2019-07-02 $33.76 $33.81 $33.64 $33.78 $32.64 3,852
2019-07-01 $33.60 $33.68 $33.44 $33.58 $32.45 78,686
2019-06-28 $33.37 $33.44 $33.37 $33.44 $32.31 547
2019-06-27 $32.99 $33.33 $32.94 $33.32 $32.20 1,390
2019-06-26 $33.30 $33.30 $33.04 $33.09 $31.97 2,756
2019-06-25 $33.52 $33.64 $33.48 $33.50 $32.37 3,611
2019-06-24 $33.57 $33.68 $33.52 $33.54 $32.41 5,195
2019-06-21 $33.90 $33.90 $33.73 $33.77 $32.49 2,920
2019-06-20 $33.91 $33.95 $33.83 $33.95 $32.66 3,349
2019-06-19 $33.70 $33.79 $33.46 $33.79 $32.51 2,123
2019-06-18 $33.91 $33.95 $33.63 $33.66 $32.38 1,308
2019-06-17 $33.86 $33.88 $33.79 $33.80 $32.52 13,523
2019-06-14 $34.11 $34.21 $34.09 $34.09 $32.80 2,908
2019-06-13 $34.26 $34.26 $34.05 $34.05 $32.76 1,627
2019-06-12 $33.99 $34.14 $33.89 $34.13 $32.83 3,986
2019-06-11 $33.97 $34.06 $33.93 $34.00 $32.71 1,681
2019-06-10 $34.03 $34.03 $33.73 $33.86 $32.58 769
2019-06-07 $34.00 $34.03 $33.98 $33.98 $32.69 4,882
2019-06-06 $33.45 $33.68 $33.44 $33.62 $32.34 2,819
2019-06-05 $33.16 $33.44 $33.16 $33.39 $32.12 5,170
2019-06-04 $32.80 $33.04 $32.77 $33.03 $31.77 16,719
2019-06-03 $32.45 $32.60 $32.32 $32.60 $31.36 51,659
2019-05-31 $32.30 $32.37 $32.14 $32.37 $31.14 1,853
2019-05-30 $32.54 $32.66 $32.52 $32.61 $31.37 4,014
2019-05-29 $32.48 $32.56 $32.47 $32.53 $31.29 3,115
2019-05-28 $33.23 $33.23 $32.75 $32.75 $31.51 4,713
2019-05-24 $33.03 $33.20 $33.03 $33.12 $31.86 1,554
2019-05-23 $33.15 $33.19 $32.90 $32.99 $31.74 3,436
2019-05-22 $33.48 $33.48 $33.39 $33.46 $32.19 1,981
2019-05-21 $33.61 $33.61 $33.43 $33.43 $32.16 2,142
2019-05-20 $33.63 $33.63 $33.45 $33.46 $32.19 5,921
2019-05-17 $33.95 $33.97 $33.65 $33.70 $32.42 5,895
2019-05-16 $33.65 $34.00 $33.65 $33.77 $32.49 8,177
2019-05-15 $33.62 $33.73 $33.56 $33.67 $32.39 1,598
2019-05-14 $33.72 $33.86 $33.66 $33.66 $32.38 4,827
2019-05-13 $33.48 $33.78 $33.42 $33.62 $32.34 7,368
2019-05-10 $33.61 $34.05 $33.51 $34.01 $32.72 7,751
2019-05-09 $33.51 $33.65 $33.51 $33.65 $32.37 806
2019-05-08 $33.53 $33.69 $33.53 $33.60 $32.32 679
2019-05-07 $33.80 $33.80 $33.51 $33.61 $32.33 1,085
2019-05-06 $33.60 $33.97 $33.60 $33.97 $32.68 2,053
2019-05-03 $33.89 $33.96 $33.83 $33.83 $32.55 1,662
2019-05-02 $33.98 $33.98 $33.69 $33.84 $32.56 5,413
2019-05-01 $34.14 $34.17 $33.96 $33.96 $32.67 17,227
2019-04-30 $34.00 $34.22 $33.99 $34.19 $32.89 13,442
2019-04-29 $33.72 $33.97 $33.72 $33.95 $32.66 8,057
2019-04-26 $33.61 $33.74 $33.61 $33.69 $32.41 4,103
2019-04-25 $33.58 $33.72 $33.50 $33.66 $32.38 4,075
2019-04-24 $33.61 $33.84 $33.61 $33.76 $32.48 2,993
2019-04-23 $33.31 $33.57 $33.31 $33.57 $32.30 1,001
2019-04-22 $33.35 $33.43 $33.34 $33.40 $32.13 3,574
2019-04-18 $33.47 $33.61 $33.47 $33.55 $32.28 3,419
2019-04-17 $33.48 $33.48 $33.40 $33.40 $32.13 671
2019-04-16 $33.73 $33.73 $33.48 $33.52 $32.25 3,062
2019-04-15 $33.40 $33.58 $33.40 $33.57 $32.30 2,663
2019-04-12 $33.42 $33.49 $33.41 $33.42 $32.15 1,985
2019-04-11 $33.50 $33.51 $33.37 $33.51 $32.24 9,135
2019-04-10 $33.28 $33.46 $33.28 $33.46 $32.19 1,340
2019-04-09 $33.19 $33.26 $33.07 $33.15 $31.89 3,133
2019-04-08 $33.23 $33.32 $33.18 $33.30 $32.04 5,502
2019-04-05 $33.13 $33.33 $33.10 $33.20 $31.94 1,958
2019-04-04 $32.91 $33.07 $32.91 $33.04 $31.79 3,615
2019-04-03 $32.99 $33.02 $32.90 $32.93 $31.68 3,650
2019-04-02 $32.96 $32.96 $32.88 $32.94 $31.69 1,910
2019-04-01 $33.45 $33.45 $33.08 $33.11 $31.85 56,325
2019-03-29 $33.13 $33.26 $33.13 $33.22 $31.96 7,802
2019-03-28 $32.96 $33.21 $32.96 $33.19 $31.93 1,475
2019-03-27 $33.04 $33.04 $32.75 $32.95 $31.70 5,129
2019-03-26 $33.00 $33.00 $32.92 $32.99 $31.74 2,106
2019-03-25 $32.50 $32.71 $32.50 $32.65 $31.41 1,860
2019-03-22 $32.59 $32.84 $32.39 $32.42 $31.19 8,791
2019-03-21 $32.44 $32.68 $32.44 $32.67 $31.43 2,825
2019-03-20 $32.29 $32.43 $32.13 $32.14 $30.92 16,953
2019-03-19 $32.45 $32.45 $32.20 $32.34 $31.11 6,602
2019-03-18 $32.19 $32.37 $32.19 $32.37 $31.14 2,410
2019-03-15 $32.21 $32.42 $32.21 $32.29 $31.03 3,325
2019-03-14 $32.21 $32.29 $32.17 $32.17 $30.91 2,688
2019-03-13 $32.25 $32.27 $32.20 $32.23 $30.97 2,844
2019-03-12 $32.17 $32.17 $32.11 $32.11 $30.85 604
2019-03-11 $31.94 $32.21 $31.82 $32.19 $30.93 2,681
2019-03-08 $31.97 $31.99 $31.80 $31.87 $30.62 2,519
2019-03-07 $32.14 $32.25 $32.05 $32.07 $30.82 3,262
2019-03-06 $32.59 $32.59 $32.29 $32.35 $31.08 3,685
2019-03-05 $32.49 $32.62 $32.44 $32.52 $31.25 7,332
2019-03-04 $32.82 $32.82 $32.34 $32.53 $31.26 3,888
2019-03-01 $32.71 $32.83 $32.60 $32.73 $31.45 15,706
2019-02-28 $32.55 $32.80 $32.55 $32.70 $31.42 4,698
2019-02-27 $32.27 $32.55 $32.20 $32.51 $31.24 2,818
2019-02-26 $32.40 $32.44 $32.34 $32.34 $31.07 2,649
2019-02-25 $32.61 $32.61 $32.41 $32.41 $31.14 3,558
2019-02-22 $32.61 $32.73 $32.61 $32.73 $31.45 3,650
2019-02-21 $32.65 $32.87 $32.59 $32.75 $31.47 5,412
2019-02-20 $32.80 $32.83 $32.62 $32.65 $31.37 5,597
2019-02-19 $32.82 $32.86 $32.73 $32.83 $31.55 2,294
2019-02-15 $32.75 $32.84 $32.70 $32.79 $31.51 4,024
2019-02-14 $32.66 $32.76 $32.63 $32.64 $31.36 2,014
2019-02-13 $32.48 $32.60 $32.48 $32.60 $31.32 5,994
2019-02-12 $32.24 $32.45 $32.17 $32.42 $31.15 26,815
2019-02-11 $32.06 $32.15 $32.01 $32.15 $30.89 5,929
2019-02-08 $31.80 $31.98 $31.80 $31.93 $30.68 35,170
2019-02-07 $31.82 $31.87 $31.75 $31.84 $30.59 3,157
2019-02-06 $31.65 $31.83 $31.65 $31.78 $30.54 3,671
2019-02-05 $31.55 $31.75 $31.55 $31.75 $30.51 9,705
2019-02-04 $31.46 $31.64 $31.43 $31.61 $30.37 3,974
2019-02-01 $31.44 $31.57 $31.36 $31.40 $30.17 72,049
2019-01-31 $31.04 $31.48 $31.04 $31.46 $30.23 8,834
2019-01-30 $31.05 $31.27 $30.98 $31.14 $29.92 29,130
2019-01-29 $31.04 $31.05 $30.89 $31.00 $29.79 24,159
2019-01-28 $30.71 $30.96 $30.70 $30.96 $29.75 5,466
2019-01-25 $31.05 $31.05 $30.90 $30.92 $29.71 4,843
2019-01-24 $31.20 $31.20 $31.00 $31.04 $29.83 7,785
2019-01-23 $31.49 $31.57 $31.33 $31.47 $30.24 2,993
2019-01-22 $31.32 $31.41 $31.10 $31.26 $30.04 5,461
2019-01-18 $31.50 $31.50 $31.43 $31.45 $30.22 62,273
2019-01-17 $31.11 $31.16 $31.07 $31.14 $29.92 3,620
2019-01-16 $31.00 $31.09 $30.83 $31.09 $29.87 1,840
2019-01-15 $30.81 $30.98 $30.81 $30.98 $29.77 1,376
2019-01-14 $30.99 $30.99 $30.77 $30.79 $29.59 4,795
2019-01-11 $30.94 $30.94 $30.76 $30.93 $29.72 1,463
2019-01-10 $30.58 $30.92 $30.58 $30.92 $29.71 2,782
2019-01-09 $30.73 $30.75 $30.58 $30.58 $29.38 4,520
2019-01-08 $30.61 $30.73 $30.39 $30.72 $29.52 5,390
2019-01-07 $30.29 $30.61 $30.18 $30.44 $29.25 5,853
2019-01-04 $29.67 $30.17 $29.67 $30.17 $28.99 2,062
2019-01-03 $29.65 $29.77 $29.43 $29.51 $28.36 6,600
2019-01-02 $29.47 $29.69 $29.38 $29.64 $28.48 28,374
2018-12-31 $29.81 $29.81 $29.43 $29.67 $28.51 29,634
2018-12-28 $29.55 $29.76 $29.43 $29.51 $28.36 2,393
2018-12-27 $29.34 $29.43 $28.76 $29.43 $28.28 9,625
2018-12-26 $28.61 $29.43 $28.44 $29.43 $28.28 14,363
2018-12-24 $29.51 $29.51 $28.60 $28.60 $27.48 17,651
2018-12-21 $30.06 $30.24 $29.39 $29.39 $28.15 11,590
2018-12-20 $30.25 $30.31 $29.69 $29.86 $28.60 16,378
2018-12-19 $31.13 $31.13 $30.48 $30.62 $29.33 28,792
2018-12-18 $31.21 $31.21 $30.66 $30.85 $29.55 10,193
2018-12-17 $31.43 $31.54 $30.96 $30.96 $29.65 10,777
2018-12-14 $31.74 $31.99 $31.56 $31.63 $30.30 4,362
2018-12-13 $31.91 $32.19 $31.91 $32.13 $30.78 11,923
2018-12-12 $32.22 $32.24 $32.10 $32.10 $30.75 66,207
2018-12-11 $31.95 $32.11 $31.72 $31.86 $30.52 3,857
2018-12-10 $31.79 $31.79 $31.25 $31.69 $30.36 6,210
2018-12-07 $32.08 $32.08 $31.71 $31.84 $30.50 2,491
2018-12-06 $32.43 $32.43 $31.75 $32.07 $30.72 2,992
2018-12-04 $32.89 $33.00 $32.34 $32.34 $30.98 4,849
2018-12-03 $32.89 $33.06 $32.76 $33.04 $31.65 39,961
2018-11-30 $33.01 $33.07 $32.81 $33.07 $31.68 17,326
2018-11-29 $32.92 $33.26 $32.92 $33.09 $31.70 12,317
2018-11-28 $32.95 $33.08 $32.95 $33.04 $31.65 2,075
2018-11-27 $32.62 $32.81 $32.59 $32.81 $31.43 3,298
2018-11-26 $32.95 $32.95 $32.67 $32.67 $31.29 9,655
2018-11-23 $32.64 $32.79 $32.64 $32.79 $31.41 973
2018-11-21 $32.77 $32.78 $32.66 $32.71 $31.33 5,532
2018-11-20 $32.86 $33.04 $32.64 $32.67 $31.29 4,893
2018-11-19 $33.25 $33.35 $33.05 $33.16 $31.76 1,907
2018-11-16 $33.14 $33.25 $33.14 $33.25 $31.85 2,759
2018-11-15 $32.73 $33.05 $32.73 $33.05 $31.66 15,959
2018-11-14 $33.23 $33.23 $32.96 $33.05 $31.66 1,929
2018-11-13 $33.45 $33.45 $33.17 $33.24 $31.84 1,924
2018-11-12 $33.53 $33.63 $33.43 $33.61 $32.19 4,556
2018-11-09 $33.28 $33.59 $33.26 $33.59 $32.18 4,358
2018-11-08 $33.15 $33.34 $33.11 $33.25 $31.85 9,808
2018-11-07 $33.00 $33.12 $32.99 $33.10 $31.71 4,153
2018-11-06 $32.33 $32.80 $32.32 $32.66 $31.28 2,848
2018-11-05 $32.17 $32.40 $32.17 $32.28 $30.92 1,786
2018-11-02 $32.40 $32.44 $32.17 $32.24 $30.88 3,329
2018-11-01 $32.45 $32.47 $32.19 $32.21 $30.85 23,715
2018-10-31 $32.51 $32.55 $32.21 $32.31 $30.95 3,991
2018-10-30 $31.80 $32.33 $31.80 $32.28 $30.92 9,168
2018-10-29 $31.62 $31.99 $31.62 $31.78 $30.44 1,765
2018-10-26 $31.25 $31.65 $31.25 $31.33 $30.01 2,049
2018-10-25 $32.07 $32.14 $31.90 $31.90 $30.56 61,736
2018-10-24 $32.48 $32.56 $31.97 $31.98 $30.63 4,985
2018-10-23 $32.12 $32.48 $31.86 $32.48 $31.11 1,343
2018-10-22 $32.58 $32.58 $32.31 $32.35 $30.99 3,221
2018-10-19 $32.46 $32.46 $32.26 $32.39 $31.03 1,205
2018-10-18 $32.15 $32.36 $32.06 $32.06 $30.71 7,966
2018-10-17 $32.18 $32.18 $31.94 $32.17 $30.82 2,628
2018-10-16 $31.69 $32.19 $31.69 $32.19 $30.83 6,094
2018-10-15 $31.35 $31.78 $31.35 $31.65 $30.32 5,854
2018-10-12 $31.33 $31.55 $31.20 $31.55 $30.22 7,112
2018-10-11 $31.80 $31.80 $31.25 $31.25 $29.93 19,704
2018-10-10 $32.37 $32.37 $31.80 $31.80 $30.46 2,209
2018-10-09 $32.50 $32.50 $32.26 $32.26 $30.90 5,069
2018-10-08 $32.03 $32.39 $32.03 $32.35 $30.99 14,626
2018-10-05 $32.13 $32.13 $31.98 $32.12 $30.77 5,913
2018-10-04 $32.04 $32.12 $31.90 $31.95 $30.60 11,524
2018-10-03 $32.22 $32.28 $32.20 $32.26 $30.90 1,063
2018-10-02 $32.14 $32.34 $32.14 $32.15 $30.80 3,136
2018-10-01 $32.46 $32.46 $32.35 $32.35 $30.99 1,445
2018-09-28 $32.51 $32.60 $32.47 $32.55 $31.18 2,877
2018-09-27 $32.60 $32.60 $32.52 $32.60 $31.23 1,143
2018-09-26 $32.81 $33.01 $32.78 $32.79 $31.41 6,784
2018-09-25 $32.91 $32.91 $32.84 $32.84 $31.46 749
2018-09-24 $32.98 $32.98 $32.95 $32.95 $31.56 2,165
2018-09-21 $33.41 $33.41 $33.24 $33.37 $31.87 5,090
2018-09-20 $33.22 $33.42 $33.21 $33.42 $31.92 2,551
2018-09-19 $33.32 $33.32 $33.07 $33.07 $31.58 1,806
2018-09-18 $33.40 $33.51 $33.37 $33.50 $31.99 1,794
2018-09-17 $33.45 $33.56 $33.44 $33.44 $31.94 2,932
2018-09-14 $33.40 $33.63 $33.39 $33.63 $32.12 8,556
2018-09-13 $33.53 $33.55 $33.52 $33.54 $32.03 1,380
2018-09-12 $33.40 $33.65 $33.40 $33.65 $32.14 5,242
2018-09-11 $33.54 $33.54 $33.47 $33.53 $32.02 1,845
2018-09-10 $33.50 $33.68 $33.50 $33.53 $32.02 2,277
2018-09-07 $33.41 $33.42 $33.39 $33.39 $31.89 1,052
2018-09-06 $33.13 $33.33 $33.13 $33.33 $31.83 2,030
2018-09-05 $33.22 $33.33 $33.17 $33.21 $31.72 3,690
2018-09-04 $33.16 $33.39 $33.16 $33.31 $31.81 6,651
2018-08-31 $33.24 $33.32 $33.10 $33.32 $31.82 3,640
2018-08-30 $33.08 $33.10 $32.90 $32.90 $31.42 4,337
2018-08-29 $32.82 $33.16 $32.82 $33.06 $31.57 5,137
2018-08-28 $33.11 $33.27 $32.92 $32.96 $31.48 5,806
2018-08-27 $33.50 $33.50 $33.20 $33.20 $31.71 4,261
2018-08-24 $33.31 $33.48 $33.29 $33.39 $31.89 2,140
2018-08-23 $33.16 $33.24 $33.05 $33.14 $31.65 3,574
2018-08-22 $33.03 $33.12 $32.99 $33.12 $31.63 2,256
2018-08-21 $33.40 $33.40 $33.07 $33.11 $31.62 18,386
2018-08-20 $33.39 $33.39 $33.30 $33.30 $31.80 4,553
2018-08-17 $33.10 $33.27 $33.10 $33.24 $31.74 6,185
2018-08-16 $32.86 $33.02 $32.86 $32.93 $31.45 7,760
2018-08-15 $32.81 $32.85 $32.62 $32.83 $31.35 7,099
2018-08-14 $33.00 $33.21 $33.00 $33.12 $31.63 4,324
2018-08-13 $32.58 $32.69 $32.49 $32.69 $31.22 3,866
2018-08-10 $32.45 $32.71 $32.45 $32.63 $31.16 2,551
2018-08-09 $32.60 $32.69 $32.58 $32.64 $31.17 7,026
2018-08-08 $32.51 $32.63 $32.51 $32.55 $31.09 6,502
2018-08-07 $32.77 $32.81 $32.61 $32.80 $31.32 3,961
2018-08-06 $32.90 $32.93 $32.81 $32.81 $31.33 3,192
2018-08-03 $32.50 $32.90 $32.50 $32.86 $31.38 4,939
2018-08-02 $31.87 $32.41 $31.87 $32.41 $30.95 3,479
2018-08-01 $32.18 $32.19 $31.95 $31.98 $30.54 14,230
2018-07-31 $32.38 $32.42 $32.17 $32.28 $30.83 4,729
2018-07-30 $32.63 $32.63 $32.27 $32.27 $30.82 5,238
2018-07-27 $33.07 $33.08 $32.77 $32.87 $31.39 5,452
2018-07-26 $33.09 $33.31 $33.08 $33.08 $31.59 6,814
2018-07-25 $32.85 $32.98 $32.78 $32.98 $31.50 9,258
2018-07-24 $33.18 $33.18 $32.82 $32.93 $31.45 5,639
2018-07-23 $33.39 $33.46 $33.06 $33.19 $31.70 8,941
2018-07-20 $33.38 $33.46 $33.36 $33.46 $31.95 2,201
2018-07-19 $33.25 $33.50 $33.25 $33.47 $31.96 1,642
2018-07-18 $33.47 $33.47 $33.15 $33.15 $31.66 3,408
2018-07-17 $33.47 $33.54 $33.47 $33.53 $32.02 2,722
2018-07-16 $33.38 $33.41 $33.22 $33.22 $31.73 14,508
2018-07-13 $33.45 $33.55 $33.37 $33.48 $31.97 36,588
2018-07-12 $33.42 $33.45 $33.32 $33.37 $31.87 6,264
2018-07-11 $33.38 $33.39 $33.31 $33.38 $31.88 4,542
2018-07-10 $33.59 $33.64 $33.46 $33.50 $31.99 2,381
2018-07-09 $33.76 $33.76 $33.52 $33.52 $32.01 11,195
2018-07-06 $33.59 $33.73 $33.59 $33.73 $32.21 1,019
2018-07-05 $33.18 $33.50 $33.12 $33.50 $31.99 6,050
2018-07-03 $33.08 $33.11 $33.00 $33.00 $31.52 4,856
2018-07-02 $32.92 $33.05 $32.81 $32.86 $31.38 20,596
2018-06-29 $33.41 $33.41 $33.18 $33.24 $31.74 6,647
2018-06-28 $33.33 $33.55 $33.26 $33.38 $31.88 7,502
2018-06-27 $33.66 $33.87 $33.63 $33.63 $32.12 6,376
2018-06-26 $33.76 $33.90 $33.76 $33.82 $32.30 1,791
2018-06-25 $33.89 $33.89 $33.47 $33.62 $32.11 10,806
2018-06-22 $33.59 $33.78 $33.41 $33.77 $32.25 3,589
2018-06-21 $33.55 $33.66 $33.47 $33.47 $31.96 5,906
2018-06-20 $33.19 $33.60 $33.19 $33.47 $31.96 6,774
2018-06-19 $33.00 $33.29 $33.00 $33.28 $31.78 2,931
2018-06-18 $33.19 $33.22 $32.96 $33.22 $31.73 4,020
2018-06-15 $33.19 $33.44 $33.19 $33.44 $31.83 15,411
2018-06-14 $33.00 $33.21 $33.00 $33.16 $31.57 5,558
2018-06-13 $32.92 $33.00 $32.87 $32.91 $31.33 2,034
2018-06-12 $32.88 $33.00 $32.80 $32.92 $31.34 10,343
2018-06-11 $32.73 $32.99 $32.73 $32.99 $31.41 66,882
2018-06-08 $32.46 $32.73 $32.46 $32.73 $31.16 1,751
2018-06-07 $32.42 $32.63 $32.28 $32.34 $30.79 6,723
2018-06-06 $32.66 $32.66 $32.43 $32.59 $31.03 56,846
2018-06-05 $32.77 $32.79 $32.64 $32.79 $31.22 8,593
2018-06-04 $32.30 $32.72 $32.30 $32.69 $31.12 3,122
2018-06-01 $32.49 $32.50 $32.37 $32.38 $30.83 13,030
2018-05-31 $32.83 $32.83 $32.32 $32.41 $30.85 2,758
2018-05-30 $32.50 $32.95 $32.50 $32.88 $31.30 63,302
2018-05-29 $32.29 $32.54 $32.29 $32.46 $30.90 5,066
2018-05-25 $32.53 $32.74 $32.43 $32.44 $30.88 3,526
2018-05-24 $32.29 $32.47 $32.29 $32.47 $30.92 4,146
2018-05-23 $32.43 $32.50 $32.42 $32.47 $30.91 5,053
2018-05-22 $32.66 $32.66 $32.44 $32.44 $30.88 3,936
2018-05-21 $32.47 $32.57 $32.47 $32.57 $31.01 2,315
2018-05-18 $32.72 $32.72 $32.46 $32.54 $30.98 4,301
2018-05-17 $32.78 $32.98 $32.78 $32.86 $31.28 4,040
2018-05-16 $32.72 $32.85 $32.71 $32.80 $31.23 2,138
2018-05-15 $32.51 $32.60 $32.45 $32.55 $30.99 6,448
2018-05-14 $32.60 $32.64 $32.51 $32.52 $30.96 3,131
2018-05-11 $32.61 $32.79 $32.58 $32.64 $31.07 7,443
2018-05-10 $32.50 $32.80 $32.50 $32.60 $31.03 3,352
2018-05-09 $32.32 $32.62 $32.32 $32.49 $30.93 3,184
2018-05-08 $32.19 $32.28 $32.13 $32.28 $30.73 4,608
2018-05-07 $32.30 $32.42 $32.26 $32.36 $30.81 2,084
2018-05-04 $31.69 $32.38 $31.69 $32.29 $30.74 14,529
2018-05-03 $32.11 $32.11 $31.70 $31.73 $30.21 9,960
2018-05-02 $32.40 $32.49 $32.35 $32.41 $30.85 2,092
2018-05-01 $32.75 $32.75 $32.34 $32.50 $30.94 3,207
2018-04-30 $33.11 $33.11 $32.74 $32.76 $31.19 28,505
2018-04-27 $32.94 $33.21 $32.94 $33.11 $31.52 2,920
2018-04-26 $32.61 $33.13 $32.61 $33.07 $31.48 65,218
2018-04-25 $32.59 $32.77 $32.57 $32.75 $31.18 4,366
2018-04-24 $32.69 $32.71 $32.39 $32.47 $30.91 6,767
2018-04-23 $32.46 $32.56 $32.46 $32.56 $31.00 2,744
2018-04-20 $32.87 $32.87 $32.38 $32.38 $30.83 6,707
2018-04-19 $33.06 $33.06 $32.62 $32.65 $31.08 7,868
2018-04-18 $33.21 $33.27 $33.16 $33.19 $31.60 14,785
2018-04-17 $33.00 $33.24 $33.00 $33.24 $31.64 18,248
2018-04-16 $32.48 $32.98 $32.48 $32.87 $31.29 4,263
2018-04-13 $32.45 $32.54 $32.45 $32.47 $30.91 2,847
2018-04-12 $32.50 $32.63 $32.50 $32.53 $30.97 3,899
2018-04-11 $32.43 $32.57 $32.38 $32.51 $30.95 4,694
2018-04-10 $32.54 $32.56 $32.37 $32.47 $30.91 9,855
2018-04-09 $32.36 $32.54 $32.28 $32.28 $30.73 2,122
2018-04-06 $32.15 $32.73 $32.15 $32.25 $30.70 5,152
2018-04-05 $32.53 $32.65 $32.42 $32.51 $30.95 14,844
2018-04-04 $31.71 $32.66 $31.71 $32.55 $30.99 2,874
2018-04-03 $31.56 $32.08 $31.51 $31.96 $30.43 3,983
2018-04-02 $31.97 $32.02 $31.33 $31.49 $29.98 45,554
2018-03-29 $32.10 $32.35 $32.10 $32.24 $30.69 3,940
2018-03-28 $31.89 $32.13 $31.83 $31.87 $30.34 8,980
2018-03-27 $32.08 $32.29 $31.93 $31.96 $30.43 8,720
2018-03-26 $31.60 $32.01 $31.56 $32.01 $30.47 7,406
2018-03-23 $31.75 $31.89 $31.35 $31.35 $29.84 22,970
2018-03-22 $32.00 $32.04 $31.76 $31.77 $30.24 6,479
2018-03-21 $32.19 $32.19 $31.97 $32.00 $30.46 4,850
2018-03-20 $32.42 $32.44 $32.33 $32.42 $30.86 1,797
2018-03-19 $32.62 $32.62 $32.34 $32.40 $30.84 4,806
2018-03-16 $32.56 $32.81 $32.56 $32.76 $31.07 8,579
2018-03-15 $32.79 $32.81 $32.49 $32.49 $30.81 3,520
2018-03-14 $33.08 $33.08 $32.82 $32.82 $31.13 13,970
2018-03-13 $33.08 $33.21 $32.94 $32.94 $31.24 5,924
2018-03-12 $32.88 $33.27 $32.88 $32.98 $31.28 6,478
2018-03-09 $32.76 $33.02 $32.76 $33.02 $31.32 7,720
2018-03-08 $32.56 $32.56 $32.44 $32.51 $30.83 2,930
2018-03-07 $32.66 $32.66 $32.40 $32.62 $30.94 10,127
2018-03-06 $32.65 $32.88 $32.50 $32.88 $31.18 5,669
2018-03-05 $32.24 $32.53 $32.24 $32.50 $30.82 2,037
2018-03-02 $32.00 $32.37 $32.00 $32.37 $30.70 5,770
2018-03-01 $32.32 $32.47 $32.06 $32.14 $30.48 11,905
2018-02-28 $32.93 $32.93 $32.47 $32.47 $30.79 7,476
2018-02-27 $33.08 $33.14 $32.82 $32.83 $31.14 5,470
2018-02-26 $32.91 $33.05 $32.79 $33.03 $31.33 14,877
2018-02-23 $32.56 $32.77 $32.56 $32.77 $31.08 3,562
2018-02-22 $32.70 $32.80 $32.55 $32.61 $30.93 14,476
2018-02-21 $33.15 $33.23 $32.77 $32.77 $31.08 6,804
2018-02-20 $33.33 $33.33 $32.91 $32.91 $31.21 3,660
2018-02-16 $33.40 $33.70 $33.40 $33.60 $31.87 23,476
2018-02-15 $32.86 $33.39 $32.75 $33.39 $31.67 10,862
2018-02-14 $32.31 $32.68 $32.23 $32.62 $30.94 10,112
2018-02-13 $32.28 $32.49 $32.28 $32.47 $30.79 9,975
2018-02-12 $32.43 $32.57 $32.13 $32.39 $30.72 18,953
2018-02-09 $32.23 $32.41 $31.68 $32.15 $30.49 23,467
2018-02-08 $32.70 $32.70 $32.03 $32.03 $30.38 9,653
2018-02-07 $32.84 $33.00 $32.75 $32.82 $31.13 29,801
2018-02-06 $32.04 $32.80 $31.79 $32.71 $31.02 11,796
2018-02-05 $33.29 $33.36 $32.38 $32.38 $30.71 9,343
2018-02-02 $33.94 $33.94 $33.57 $33.57 $31.84 50,889
2018-02-01 $34.35 $34.37 $34.13 $34.19 $32.43 18,352
2018-01-31 $34.67 $34.75 $34.45 $34.56 $32.78 7,933
2018-01-30 $34.51 $34.67 $34.49 $34.58 $32.80 5,314
2018-01-29 $34.88 $34.95 $34.69 $34.69 $32.90 3,764
2018-01-26 $34.77 $34.97 $34.74 $34.92 $33.12 3,268
2018-01-25 $34.73 $34.82 $34.62 $34.67 $32.88 5,786
2018-01-24 $34.51 $34.66 $34.40 $34.62 $32.83 4,448
2018-01-23 $34.51 $34.56 $34.43 $34.56 $32.78 4,012
2018-01-22 $34.34 $34.55 $34.34 $34.45 $32.67 4,879
2018-01-19 $33.92 $34.29 $33.61 $34.23 $32.46 8,853
2018-01-18 $33.98 $33.99 $33.81 $33.92 $32.17 9,988
2018-01-17 $33.73 $34.09 $33.73 $34.01 $32.25 34,278
2018-01-16 $33.41 $33.74 $33.41 $33.57 $31.84 65,134
2018-01-12 $33.38 $33.63 $33.38 $33.44 $31.71 36,766
2018-01-11 $33.45 $33.49 $33.36 $33.38 $31.66 13,904
2018-01-10 $33.71 $33.71 $33.42 $33.44 $31.71 3,717
2018-01-09 $33.74 $33.86 $33.74 $33.82 $32.07 7,289
2018-01-08 $33.50 $33.72 $33.50 $33.69 $31.95 40,458
2018-01-05 $33.55 $33.67 $33.55 $33.65 $31.91 11,768
2018-01-04 $33.57 $33.60 $33.48 $33.53 $31.80 9,668
2018-01-03 $33.61 $33.73 $33.48 $33.59 $31.86 8,868
2018-01-02 $33.93 $33.93 $33.65 $33.65 $31.91 14,549
2017-12-29 $33.83 $34.02 $33.79 $33.85 $32.10 7,419
2017-12-28 $33.84 $33.85 $33.79 $33.83 $32.08 3,475
2017-12-27 $33.90 $33.91 $33.81 $33.87 $32.12 6,613
2017-12-26 $33.65 $33.87 $33.65 $33.86 $32.11 3,708
2017-12-22 $33.78 $33.82 $33.75 $33.76 $32.02 6,627
2017-12-21 $33.90 $33.90 $33.69 $33.74 $32.00 41,311
2017-12-20 $33.88 $33.88 $33.60 $33.78 $32.04 4,880
2017-12-19 $33.85 $33.86 $33.74 $33.78 $32.04 5,763
2017-12-18 $33.66 $33.89 $33.66 $33.84 $32.09 3,905
2017-12-15 $33.48 $33.65 $33.40 $33.63 $31.89 27,995
2017-12-14 $33.67 $33.69 $33.39 $33.43 $31.70 21,086
2017-12-13 $33.70 $33.83 $33.70 $33.72 $31.98 6,540
2017-12-12 $33.88 $33.88 $33.74 $33.80 $32.06 3,677
2017-12-11 $33.90 $33.90 $33.67 $33.78 $32.04 5,164
2017-12-08 $33.91 $33.95 $33.78 $33.90 $32.15 25,209
2017-12-07 $33.68 $33.90 $33.68 $33.79 $32.05 11,446
2017-12-06 $33.37 $33.87 $33.37 $33.75 $32.01 11,645
2017-12-05 $34.10 $34.10 $33.63 $33.63 $31.90 4,600
2017-12-04 $33.69 $34.00 $33.69 $34.00 $32.25 6,226
2017-12-01 $33.39 $33.43 $33.14 $33.43 $31.70 6,531
2017-11-30 $33.24 $33.55 $33.24 $33.42 $31.69 12,297
2017-11-29 $32.84 $33.17 $32.84 $33.09 $31.38 12,837
2017-11-28 $32.51 $32.87 $32.51 $32.87 $31.17 10,096
2017-11-27 $32.38 $32.58 $32.34 $32.50 $30.82 18,883
2017-11-24 $32.49 $32.49 $32.38 $32.38 $30.71 11,919
2017-11-22 $32.43 $32.52 $32.37 $32.45 $30.78 13,700
2017-11-21 $32.41 $32.50 $32.39 $32.39 $30.72 4,289
2017-11-20 $32.15 $32.42 $32.15 $32.34 $30.67 11,874
2017-11-17 $31.99 $32.22 $31.99 $32.15 $30.49 4,776
2017-11-16 $31.78 $32.18 $31.78 $32.08 $30.42 45,528
2017-11-15 $31.89 $31.89 $31.63 $31.63 $30.00 8,157
2017-11-14 $31.66 $32.01 $31.65 $32.01 $30.36 6,013
2017-11-13 $31.65 $31.78 $31.65 $31.75 $30.11 20,187
2017-11-10 $31.50 $31.81 $31.50 $31.72 $30.08 6,415
2017-11-09 $31.59 $31.70 $31.50 $31.62 $29.99 9,342
2017-11-08 $31.46 $31.76 $31.36 $31.71 $30.07 5,406
2017-11-07 $31.77 $31.81 $31.41 $31.49 $29.86 11,279
2017-11-06 $32.13 $32.13 $31.69 $31.69 $30.05 12,866
2017-11-03 $32.25 $32.39 $32.22 $32.23 $30.57 5,456
2017-11-02 $32.23 $32.29 $32.15 $32.18 $30.52 13,815
2017-11-01 $32.31 $32.39 $32.16 $32.16 $30.50 27,533
2017-10-31 $32.01 $32.27 $32.01 $32.18 $30.52 13,335
2017-10-30 $32.08 $32.10 $31.93 $31.95 $30.30 13,763
2017-10-27 $32.16 $32.16 $32.07 $32.10 $30.44 6,018
2017-10-26 $32.31 $32.38 $32.16 $32.16 $30.50 4,334
2017-10-25 $32.35 $32.35 $31.98 $32.22 $30.56 21,004
2017-10-24 $32.57 $32.57 $32.37 $32.41 $30.74 12,270
2017-10-23 $32.47 $32.63 $32.47 $32.49 $30.81 12,358
2017-10-20 $32.57 $32.58 $32.43 $32.48 $30.80 44,154
2017-10-19 $32.49 $32.61 $32.47 $32.58 $30.90 45,491
2017-10-18 $32.57 $32.60 $32.49 $32.50 $30.82 8,513
2017-10-17 $32.57 $32.64 $32.49 $32.51 $30.83 9,964
2017-10-16 $32.66 $32.72 $32.55 $32.57 $30.89 6,121
2017-10-13 $32.61 $32.76 $32.55 $32.65 $30.96 3,765
2017-10-12 $32.53 $32.64 $32.51 $32.57 $30.89 5,008
2017-10-11 $32.48 $32.61 $32.46 $32.50 $30.82 11,464
2017-10-10 $32.29 $32.50 $32.29 $32.42 $30.75 6,841
2017-10-09 $32.53 $32.53 $32.16 $32.18 $30.52 11,154
2017-10-06 $32.54 $32.54 $32.36 $32.42 $30.75 7,257
2017-10-05 $32.68 $32.75 $32.58 $32.59 $30.91 4,425
2017-10-04 $32.40 $32.55 $32.27 $32.48 $30.80 9,351
2017-10-03 $32.35 $32.43 $32.33 $32.39 $30.72 10,338
2017-10-02 $32.31 $32.47 $32.31 $32.44 $30.77 48,993
2017-09-29 $32.40 $32.49 $32.39 $32.39 $30.72 5,876
2017-09-28 $32.34 $32.49 $32.34 $32.38 $30.71 11,904
2017-09-27 $32.43 $32.44 $32.26 $32.39 $30.72 13,720
2017-09-26 $32.25 $32.49 $32.25 $32.46 $30.78 19,050
2017-09-25 $32.30 $32.43 $32.24 $32.29 $30.62 12,736
2017-09-22 $32.22 $32.43 $32.22 $32.34 $30.67 18,508
2017-09-21 $32.43 $32.50 $32.29 $32.29 $30.62 17,797
2017-09-20 $32.53 $32.58 $32.35 $32.47 $30.79 24,861
2017-09-19 $32.55 $32.64 $32.51 $32.54 $30.86 6,802
2017-09-18 $32.50 $32.61 $32.49 $32.60 $30.92 4,214
2017-09-15 $32.40 $32.58 $32.39 $32.58 $30.77 9,265
2017-09-14 $32.46 $32.46 $32.29 $32.31 $30.51 10,623
2017-09-13 $32.30 $32.58 $32.30 $32.42 $30.61 24,169
2017-09-12 $32.23 $32.40 $32.23 $32.34 $30.54 13,647
2017-09-11 $32.21 $32.34 $32.21 $32.29 $30.49 63,889
2017-09-08 $32.04 $32.14 $32.02 $32.11 $30.32 3,443
2017-09-07 $32.19 $32.27 $32.07 $32.25 $30.45 9,369
2017-09-06 $32.04 $32.19 $31.92 $32.18 $30.39 20,832
2017-09-05 $32.20 $32.23 $31.90 $31.97 $30.19 10,073
2017-09-01 $31.98 $32.15 $31.98 $32.15 $30.36 15,731
2017-08-31 $32.03 $32.03 $31.92 $31.94 $30.16 10,927
2017-08-30 $31.76 $31.99 $31.76 $31.99 $30.20 12,121
2017-08-29 $31.63 $31.78 $31.62 $31.74 $29.97 10,529
2017-08-28 $31.81 $31.92 $31.66 $31.70 $29.93 21,155
2017-08-25 $31.93 $31.96 $31.85 $31.91 $30.13 8,874
2017-08-24 $32.39 $32.39 $31.80 $31.80 $30.03 31,316
2017-08-23 $32.34 $32.42 $32.32 $32.32 $30.52 10,063
2017-08-22 $32.31 $32.41 $32.28 $32.39 $30.59 29,314
2017-08-21 $32.27 $32.33 $32.24 $32.25 $30.45 11,480
2017-08-18 $32.23 $32.38 $32.19 $32.27 $30.47 12,273
2017-08-17 $32.66 $32.69 $32.31 $32.31 $30.51 9,494
2017-08-16 $32.66 $32.81 $32.66 $32.68 $30.86 123,515
2017-08-15 $32.55 $32.72 $32.55 $32.68 $30.86 5,915
2017-08-14 $32.53 $32.69 $32.52 $32.63 $30.81 12,759
2017-08-11 $32.16 $32.40 $32.16 $32.32 $30.52 30,176
2017-08-10 $32.05 $32.26 $32.01 $32.16 $30.37 5,490
2017-08-09 $32.15 $32.25 $32.01 $32.13 $30.34 7,736
2017-08-08 $32.49 $32.54 $32.33 $32.35 $30.55 8,870
2017-08-07 $32.57 $32.73 $32.57 $32.71 $30.89 6,355
2017-08-04 $32.55 $32.57 $32.44 $32.55 $30.74 14,957
2017-08-03 $32.46 $32.67 $32.46 $32.51 $30.70 21,043
2017-08-02 $32.31 $32.46 $32.30 $32.45 $30.64 12,309
2017-08-01 $32.44 $32.46 $32.34 $32.35 $30.55 13,097
2017-07-31 $32.36 $32.38 $32.27 $32.35 $30.55 7,964
2017-07-28 $32.28 $32.33 $32.20 $32.28 $30.48 44,237
2017-07-27 $32.22 $32.42 $32.22 $32.36 $30.56 16,711
2017-07-26 $32.57 $32.64 $32.36 $32.36 $30.56 8,098
2017-07-25 $32.35 $32.52 $32.30 $32.48 $30.67 13,564
2017-07-24 $32.21 $32.22 $32.13 $32.22 $30.43 14,755
2017-07-21 $31.94 $32.22 $31.94 $32.22 $30.43 7,220
2017-07-20 $32.04 $32.16 $32.00 $32.12 $30.33 18,349
2017-07-19 $31.77 $31.97 $31.77 $31.95 $30.17 123,450
2017-07-18 $31.64 $31.71 $31.56 $31.63 $29.87 11,207
2017-07-17 $31.63 $31.76 $31.57 $31.69 $29.92 38,019
2017-07-14 $31.48 $31.68 $31.48 $31.60 $29.84 12,701
2017-07-13 $31.50 $31.50 $31.32 $31.43 $29.68 42,952
2017-07-12 $31.14 $31.46 $31.14 $31.42 $29.67 47,249
2017-07-11 $31.01 $31.04 $30.89 $31.01 $29.28 154,984
2017-07-10 $31.21 $31.21 $31.03 $31.04 $29.31 68,822
2017-07-07 $31.06 $31.29 $31.06 $31.18 $29.44 6,889
2017-07-06 $31.14 $31.20 $31.01 $31.02 $29.29 56,253
2017-07-05 $31.50 $31.50 $31.21 $31.26 $29.52 67,819
2017-07-03 $31.58 $31.65 $31.47 $31.47 $29.72 3,964
2017-06-30 $31.56 $31.62 $31.51 $31.51 $29.76 7,617
2017-06-29 $31.70 $31.70 $31.33 $31.43 $29.68 29,201
2017-06-28 $31.47 $31.65 $31.47 $31.63 $29.87 16,509
2017-06-27 $31.61 $31.68 $31.36 $31.36 $29.61 69,682
2017-06-26 $31.77 $31.79 $31.65 $31.71 $29.94 4,705
2017-06-23 $31.60 $31.79 $31.58 $31.70 $29.93 15,447
2017-06-22 $31.74 $31.79 $31.62 $31.68 $29.92 32,670
2017-06-21 $31.89 $31.89 $31.73 $31.74 $29.97 30,913
2017-06-20 $32.17 $32.21 $31.86 $31.86 $30.09 8,305
2017-06-19 $32.05 $32.17 $31.94 $32.15 $30.36 15,605
2017-06-16 $32.17 $32.17 $31.70 $32.02 $30.24 25,022
2017-06-15 $32.89 $32.89 $32.51 $32.58 $30.67 9,852
2017-06-14 $33.25 $33.33 $33.07 $33.18 $31.24 10,780
2017-06-13 $33.11 $33.21 $32.93 $33.15 $31.21 94,627
2017-06-12 $33.06 $33.08 $32.99 $33.02 $31.09 23,583
2017-06-09 $33.26 $33.30 $33.02 $33.07 $31.13 18,965
2017-06-08 $33.21 $33.38 $33.20 $33.21 $31.27 7,878
2017-06-07 $33.24 $33.32 $33.21 $33.27 $31.32 4,663
2017-06-06 $33.24 $33.32 $33.13 $33.23 $31.29 11,647
2017-06-05 $33.50 $33.50 $33.26 $33.33 $31.38 8,779
2017-06-02 $33.47 $33.63 $33.41 $33.48 $31.52 23,284
2017-06-01 $33.18 $33.52 $33.12 $33.52 $31.56 24,782
2017-05-31 $33.01 $33.05 $32.98 $33.04 $31.11 6,794
2017-05-30 $33.18 $33.18 $33.00 $33.01 $31.08 6,438
2017-05-26 $33.19 $33.29 $33.17 $33.26 $31.31 13,546
2017-05-25 $33.26 $33.32 $33.20 $33.21 $31.27 19,061
2017-05-24 $33.20 $33.28 $33.13 $33.28 $31.33 12,244
2017-05-23 $33.05 $33.31 $33.00 $33.25 $31.31 14,140
2017-05-22 $32.80 $33.10 $32.80 $33.00 $31.07 13,267
2017-05-19 $32.67 $32.90 $32.65 $32.81 $30.89 9,956
2017-05-18 $32.62 $32.75 $32.47 $32.65 $30.74 16,680
2017-05-17 $32.66 $32.77 $32.64 $32.73 $30.81 8,250
2017-05-16 $33.07 $33.08 $32.86 $32.87 $30.95 7,224
2017-05-15 $32.87 $33.04 $32.87 $32.99 $31.06 5,631
2017-05-12 $33.00 $33.00 $32.83 $32.87 $30.95 8,215
2017-05-11 $32.95 $33.08 $32.91 $33.05 $31.12 10,747
2017-05-10 $32.85 $33.08 $32.85 $33.02 $31.09 65,958
2017-05-09 $33.05 $33.09 $32.86 $32.87 $30.95 40,373
2017-05-08 $33.08 $33.11 $32.96 $33.04 $31.11 8,358
2017-05-05 $33.17 $33.17 $33.03 $33.13 $31.19 22,882
2017-05-04 $32.84 $33.12 $32.84 $33.09 $31.15 6,551
2017-05-03 $33.00 $33.00 $32.71 $32.85 $30.93 7,939
2017-05-02 $33.40 $33.40 $33.04 $33.04 $31.11 12,056
2017-05-01 $33.74 $33.74 $33.46 $33.46 $31.50 12,099
2017-04-28 $33.78 $33.78 $33.67 $33.72 $31.75 6,980
2017-04-27 $33.81 $33.90 $33.71 $33.80 $31.82 7,692
2017-04-26 $33.72 $33.92 $33.72 $33.74 $31.77 36,521
2017-04-25 $33.82 $34.00 $33.82 $33.87 $31.89 67,943
2017-04-24 $33.91 $34.00 $33.85 $33.89 $31.91 29,262
2017-04-21 $33.64 $33.74 $33.60 $33.67 $31.70 7,418
2017-04-20 $33.51 $33.72 $33.44 $33.61 $31.64 19,973
2017-04-19 $33.51 $33.59 $33.43 $33.44 $31.48 3,795
2017-04-18 $33.27 $33.59 $33.27 $33.52 $31.56 6,785
2017-04-17 $33.22 $33.32 $33.15 $33.32 $31.37 5,898
2017-04-13 $33.35 $33.36 $33.12 $33.14 $31.20 51,453
2017-04-12 $33.46 $33.46 $33.36 $33.40 $31.45 10,534
2017-04-11 $33.26 $33.41 $33.22 $33.41 $31.45 11,318
2017-04-10 $33.34 $33.48 $33.25 $33.30 $31.35 8,707
2017-04-07 $33.30 $33.40 $33.28 $33.38 $31.42 7,803
2017-04-06 $33.31 $33.47 $33.27 $33.36 $31.40 12,320
2017-04-05 $33.22 $33.47 $33.19 $33.19 $31.25 6,961
2017-04-04 $33.17 $33.22 $33.10 $33.22 $31.28 7,341
2017-04-03 $33.38 $33.41 $33.18 $33.23 $31.29 30,306
2017-03-31 $33.40 $33.52 $33.36 $33.45 $31.49 19,297
2017-03-30 $33.40 $33.46 $33.34 $33.35 $31.40 8,489
2017-03-29 $33.20 $33.47 $33.20 $33.46 $31.50 15,169
2017-03-28 $33.08 $33.32 $33.05 $33.24 $31.29 5,517
2017-03-27 $32.97 $33.19 $32.97 $33.15 $31.21 5,371
2017-03-24 $33.22 $33.35 $33.10 $33.12 $31.18 5,002
2017-03-23 $33.15 $33.38 $33.12 $33.17 $31.23 10,080
2017-03-22 $33.22 $33.22 $33.00 $33.12 $31.18 9,966
2017-03-21 $33.30 $33.30 $33.07 $33.07 $31.13 13,695
2017-03-20 $33.42 $33.42 $33.23 $33.28 $31.33 4,868
2017-03-17 $33.39 $33.49 $33.25 $33.47 $31.51 17,840
2017-03-16 $33.23 $33.35 $33.15 $33.35 $31.40 44,077
2017-03-15 $32.97 $33.31 $32.96 $33.31 $31.36 10,448
2017-03-14 $32.86 $32.91 $32.79 $32.90 $30.97 10,446
2017-03-13 $32.97 $33.00 $32.84 $32.92 $30.99 31,486
2017-03-10 $33.00 $33.05 $32.92 $32.97 $31.04 5,341
2017-03-09 $32.82 $32.90 $32.78 $32.84 $30.92 51,378
2017-03-08 $32.83 $32.87 $32.76 $32.78 $30.86 8,734
2017-03-07 $33.00 $33.03 $32.83 $32.83 $30.91 9,737
2017-03-06 $33.04 $33.10 $32.95 $33.03 $31.10 23,673
2017-03-03 $33.30 $33.30 $33.05 $33.24 $31.29 17,679
2017-03-02 $33.40 $33.40 $33.25 $33.29 $31.34 8,782
2017-03-01 $33.52 $33.68 $33.51 $33.51 $31.54 27,644
2017-02-28 $33.30 $33.47 $33.29 $33.36 $31.41 9,351
2017-02-27 $33.63 $33.63 $33.29 $33.30 $31.35 10,140
2017-02-24 $33.43 $33.64 $33.43 $33.63 $31.66 4,777
2017-02-23 $33.53 $33.65 $33.44 $33.56 $31.59 8,726
2017-02-22 $33.72 $33.72 $33.51 $33.57 $31.61 24,813
2017-02-21 $33.58 $33.85 $33.58 $33.81 $31.83 25,760
2017-02-17 $33.28 $33.56 $33.24 $33.56 $31.59 16,495
2017-02-16 $33.54 $33.54 $33.29 $33.34 $31.39 9,550
2017-02-15 $33.39 $33.60 $33.27 $33.58 $31.61 45,179
2017-02-14 $33.17 $33.41 $33.17 $33.38 $31.43 9,559
2017-02-13 $33.46 $33.46 $33.25 $33.28 $31.33 9,485
2017-02-10 $33.35 $33.46 $33.35 $33.37 $31.42 16,121
2017-02-09 $32.97 $33.36 $32.97 $33.30 $31.35 6,030
2017-02-08 $32.92 $32.99 $32.82 $32.88 $30.96 38,190
2017-02-07 $32.71 $32.93 $32.71 $32.89 $30.97 35,090
2017-02-06 $33.03 $33.03 $32.63 $32.75 $30.83 14,363
2017-02-03 $32.84 $33.15 $32.84 $33.04 $31.11 42,184
2017-02-02 $32.73 $32.91 $32.73 $32.78 $30.86 15,808
2017-02-01 $32.82 $32.95 $32.62 $32.71 $30.80 90,818
2017-01-31 $32.68 $32.86 $32.58 $32.79 $30.87 16,136
2017-01-30 $32.72 $32.73 $32.45 $32.70 $30.79 9,692
2017-01-27 $32.85 $32.85 $32.71 $32.77 $30.85 11,697
2017-01-26 $33.16 $33.23 $32.83 $32.85 $30.93 149,685
2017-01-25 $33.13 $33.31 $33.13 $33.17 $31.23 17,198
2017-01-24 $33.00 $33.11 $32.84 $33.06 $31.13 12,789
2017-01-23 $33.13 $33.13 $32.82 $32.95 $31.02 30,111
2017-01-20 $32.94 $33.20 $32.94 $33.10 $31.16 17,103
2017-01-19 $33.28 $33.28 $32.85 $32.90 $30.97 50,214
2017-01-18 $33.21 $33.35 $33.18 $33.28 $31.33 38,197
2017-01-17 $33.25 $33.34 $33.16 $33.22 $31.28 56,576
2017-01-13 $33.05 $33.16 $33.04 $33.15 $31.21 25,870
2017-01-12 $33.23 $33.27 $32.97 $33.05 $31.12 14,965
2017-01-11 $33.20 $33.32 $33.15 $33.27 $31.32 18,471
2017-01-10 $33.29 $33.30 $33.16 $33.23 $31.29 12,962
2017-01-09 $33.48 $33.48 $33.29 $33.40 $31.44 25,967
2017-01-06 $33.53 $33.67 $33.47 $33.47 $31.51 64,511
2017-01-05 $33.88 $33.88 $33.66 $33.67 $31.70 133,120
2017-01-04 $33.79 $34.03 $33.79 $33.98 $31.99 45,730
2017-01-03 $33.79 $33.80 $33.57 $33.74 $31.77 46,102
2016-12-30 $33.76 $33.76 $33.46 $33.47 $31.51 14,957
2016-12-29 $33.54 $33.79 $33.54 $33.69 $31.72 5,290
2016-12-28 $33.65 $33.68 $33.52 $33.54 $31.58 4,048
2016-12-27 $33.57 $33.70 $33.57 $33.65 $31.68 17,208
2016-12-23 $33.42 $33.62 $33.42 $33.61 $31.64 19,497
2016-12-22 $33.57 $33.61 $33.39 $33.44 $31.48 27,587
2016-12-21 $33.63 $33.83 $33.61 $33.62 $31.65 6,927
2016-12-20 $33.55 $33.63 $33.49 $33.63 $31.66 11,020
2016-12-19 $33.50 $33.56 $33.44 $33.49 $31.53 39,684
2016-12-16 $33.27 $33.60 $33.27 $33.49 $31.53 61,415
2016-12-15 $33.40 $33.57 $33.17 $33.55 $31.35 168,760
2016-12-14 $33.48 $33.61 $33.15 $33.20 $31.02 33,668
2016-12-13 $33.51 $33.70 $33.51 $33.56 $31.35 20,454
2016-12-12 $33.34 $33.53 $33.34 $33.40 $31.20 47,126
2016-12-09 $33.07 $33.43 $33.07 $33.41 $31.21 25,722
2016-12-08 $32.86 $33.08 $32.78 $33.01 $30.84 10,063
2016-12-07 $32.51 $32.95 $32.51 $32.91 $30.75 16,856
2016-12-06 $32.36 $32.49 $32.27 $32.47 $30.34 17,690
2016-12-05 $32.19 $32.31 $32.17 $32.30 $30.18 15,719
2016-12-02 $31.90 $32.05 $31.88 $31.92 $29.82 11,417
2016-12-01 $32.12 $32.12 $31.77 $31.81 $29.72 11,942
2016-11-30 $32.67 $32.75 $32.17 $32.19 $30.07 58,311
2016-11-29 $32.67 $32.86 $32.67 $32.81 $30.65 19,707
2016-11-28 $32.70 $32.77 $32.65 $32.69 $30.54 9,178
2016-11-25 $32.57 $32.80 $32.57 $32.76 $30.61 5,272
2016-11-23 $32.73 $32.73 $32.46 $32.52 $30.38 8,632
2016-11-22 $32.75 $32.98 $32.75 $32.86 $30.70 19,139
2016-11-21 $32.40 $32.67 $32.40 $32.60 $30.46 24,748
2016-11-18 $32.56 $32.71 $32.49 $32.63 $30.49 50,939
2016-11-17 $32.54 $32.59 $32.38 $32.59 $30.45 29,785
2016-11-16 $32.49 $32.72 $32.49 $32.64 $30.49 32,429
2016-11-15 $32.27 $32.59 $32.27 $32.52 $30.38 38,753
2016-11-14 $32.05 $32.25 $32.05 $32.18 $30.07 55,867
2016-11-11 $31.94 $32.15 $31.71 $32.01 $29.91 19,744
2016-11-10 $32.57 $32.57 $31.88 $31.99 $29.89 53,404
2016-11-09 $32.41 $32.73 $32.04 $32.72 $30.57 64,026
2016-11-08 $32.68 $33.30 $32.68 $33.20 $31.02 20,114
2016-11-07 $32.23 $32.71 $32.23 $32.67 $30.52 31,783
2016-11-04 $32.10 $32.10 $31.86 $31.87 $29.78 24,018
2016-11-03 $32.54 $32.54 $32.16 $32.20 $30.08 51,632
2016-11-02 $32.58 $32.74 $32.53 $32.53 $30.39 22,727
2016-11-01 $32.66 $32.80 $32.53 $32.60 $30.46 93,806
2016-10-31 $32.51 $32.64 $32.51 $32.61 $30.47 46,948
2016-10-28 $32.09 $32.67 $32.09 $32.50 $30.36 34,176
2016-10-27 $32.48 $32.48 $32.06 $32.11 $30.00 100,043
2016-10-26 $32.54 $32.62 $32.44 $32.44 $30.30 13,894
2016-10-25 $32.69 $32.74 $32.56 $32.57 $30.43 11,909
2016-10-24 $32.72 $32.72 $32.62 $32.67 $30.52 8,059
2016-10-21 $32.26 $32.49 $32.18 $32.47 $30.34 17,376
2016-10-20 $32.66 $32.72 $32.39 $32.41 $30.28 48,393
2016-10-19 $32.80 $32.80 $32.53 $32.72 $30.57 8,497
2016-10-18 $32.71 $32.89 $32.71 $32.80 $30.64 19,559
2016-10-17 $32.54 $32.58 $32.49 $32.54 $30.40 13,595
2016-10-14 $32.68 $32.78 $32.56 $32.56 $30.42 25,776
2016-10-13 $32.52 $32.69 $32.41 $32.58 $30.44 16,034
2016-10-12 $32.51 $32.73 $32.49 $32.68 $30.53 40,921
2016-10-11 $32.73 $32.73 $32.36 $32.47 $30.34 18,431
2016-10-10 $32.40 $32.76 $32.37 $32.76 $30.61 52,858
2016-10-07 $32.65 $32.65 $32.13 $32.34 $30.21 22,446
2016-10-06 $32.49 $32.72 $32.44 $32.67 $30.52 31,933
2016-10-05 $32.57 $32.64 $32.44 $32.56 $30.42 132,089
2016-10-04 $32.81 $32.81 $32.40 $32.44 $30.31 37,703
2016-10-03 $32.80 $32.83 $32.66 $32.80 $30.64 31,906
2016-09-30 $32.75 $33.00 $32.67 $32.90 $30.74 18,421
2016-09-29 $32.74 $32.88 $32.56 $32.60 $30.46 39,501
2016-09-28 $32.75 $32.77 $32.57 $32.75 $30.60 34,674
2016-09-27 $32.77 $32.83 $32.65 $32.73 $30.58 131,222
2016-09-26 $32.76 $32.82 $32.69 $32.74 $30.59 54,369
2016-09-23 $33.13 $33.18 $32.97 $32.98 $30.81 22,852
2016-09-22 $33.00 $33.18 $33.00 $33.17 $30.99 39,207
2016-09-21 $32.69 $32.91 $32.53 $32.91 $30.74 4,652
2016-09-20 $32.88 $32.89 $32.67 $32.67 $30.52 20,757
2016-09-19 $32.87 $32.94 $32.76 $32.77 $30.62 18,551
2016-09-16 $32.73 $32.83 $32.72 $32.78 $30.63 4,487
2016-09-15 $32.74 $33.09 $32.74 $33.08 $30.80 11,100
2016-09-14 $32.85 $32.96 $32.70 $32.76 $30.50 17,071
2016-09-13 $33.09 $33.12 $32.82 $32.84 $30.57 25,590
2016-09-12 $32.58 $33.28 $32.58 $33.24 $30.95 27,401
2016-09-09 $33.48 $33.49 $32.67 $32.67 $30.42 29,335
2016-09-08 $33.81 $33.86 $33.66 $33.68 $31.36 10,309
2016-09-07 $34.08 $34.11 $33.76 $33.90 $31.56 19,423
2016-09-06 $34.17 $34.17 $33.97 $34.13 $31.77 33,819
2016-09-02 $33.88 $34.15 $33.88 $34.15 $31.79 20,103
2016-09-01 $33.81 $33.81 $33.60 $33.73 $31.40 20,909
2016-08-31 $33.84 $33.97 $33.74 $33.95 $31.61 22,183
2016-08-30 $34.00 $34.00 $33.79 $33.88 $31.54 10,904
2016-08-29 $33.77 $33.94 $33.77 $33.94 $31.60 37,963
2016-08-26 $33.96 $34.10 $33.65 $33.70 $31.37 13,271
2016-08-25 $33.85 $34.06 $33.85 $33.92 $31.58 17,316
2016-08-24 $33.96 $33.97 $33.85 $33.87 $31.53 26,252
2016-08-23 $34.08 $34.12 $33.91 $33.93 $31.59 12,000
2016-08-22 $33.91 $34.07 $33.88 $34.06 $31.71 33,627
2016-08-19 $33.92 $33.94 $33.83 $33.93 $31.59 22,286
2016-08-18 $33.68 $34.01 $33.66 $33.96 $31.62 31,948
2016-08-17 $33.59 $33.66 $33.39 $33.66 $31.34 264,226
2016-08-16 $33.83 $33.84 $33.57 $33.57 $31.25 56,624
2016-08-15 $34.08 $34.10 $33.92 $33.94 $31.60 88,060
2016-08-12 $33.95 $34.13 $33.95 $34.08 $31.73 26,721
2016-08-11 $34.09 $34.09 $33.94 $33.97 $31.63 41,115
2016-08-10 $34.01 $34.14 $33.98 $34.05 $31.70 140,754
2016-08-09 $33.89 $34.12 $33.89 $34.02 $31.67 16,520
2016-08-08 $34.06 $34.06 $33.85 $33.95 $31.61 26,714
2016-08-05 $34.06 $34.17 $33.98 $33.99 $31.64 8,272
2016-08-04 $33.81 $34.00 $33.81 $33.96 $31.62 11,871
2016-08-03 $33.97 $34.01 $33.67 $33.78 $31.45 15,723
2016-08-02 $34.21 $34.23 $33.90 $33.95 $31.61 27,911
2016-08-01 $34.31 $34.31 $34.16 $34.25 $31.89 27,797
2016-07-29 $34.11 $34.36 $34.11 $34.34 $31.97 13,129
2016-07-28 $33.95 $34.08 $33.79 $34.08 $31.73 14,898
2016-07-27 $34.38 $34.38 $33.90 $33.93 $31.59 44,617
2016-07-26 $34.62 $34.66 $34.34 $34.35 $31.98 33,779
2016-07-25 $34.64 $34.74 $34.55 $34.66 $32.27 61,222
2016-07-22 $34.45 $34.69 $34.45 $34.63 $32.24 20,047
2016-07-21 $34.37 $34.46 $34.31 $34.43 $32.05 10,529
2016-07-20 $34.65 $34.65 $34.43 $34.43 $32.05 16,718
2016-07-19 $34.45 $34.60 $34.45 $34.60 $32.21 23,917
2016-07-18 $34.55 $34.63 $34.43 $34.50 $32.12 28,515
2016-07-15 $34.52 $34.59 $34.47 $34.50 $32.12 20,838
2016-07-14 $34.47 $34.60 $34.46 $34.52 $32.14 50,010
2016-07-13 $34.31 $34.43 $34.19 $34.40 $32.03 23,999
2016-07-12 $34.27 $34.39 $34.13 $34.25 $31.89 86,673
2016-07-11 $34.51 $34.51 $34.26 $34.33 $31.96 2,417,810
2016-07-08 $34.30 $34.51 $34.14 $34.51 $32.13 44,035
2016-07-07 $34.23 $34.32 $34.08 $34.13 $31.77 59,668
2016-07-06 $33.94 $34.19 $33.94 $34.12 $31.77 60,795
2016-07-05 $33.81 $34.08 $33.81 $33.97 $31.63 52,549
2016-07-01 $34.02 $34.15 $33.82 $33.87 $31.53 24,636
2016-06-30 $32.99 $33.99 $32.99 $33.99 $31.64 51,259
2016-06-29 $32.67 $32.91 $32.65 $32.91 $30.64 819,368
2016-06-28 $32.59 $32.61 $32.31 $32.49 $30.25 42,819
2016-06-27 $32.42 $32.51 $32.21 $32.44 $30.20 17,878
2016-06-24 $32.30 $32.86 $32.13 $32.54 $30.29 47,421
2016-06-23 $32.92 $33.12 $32.92 $33.12 $30.83 26,243
2016-06-22 $32.92 $32.93 $32.79 $32.79 $30.53 16,173
2016-06-21 $32.81 $32.94 $32.81 $32.93 $30.66 31,891
2016-06-20 $32.75 $32.95 $32.72 $32.73 $30.47 509,849
2016-06-17 $32.60 $32.66 $32.40 $32.58 $30.33 14,302
2016-06-16 $32.53 $32.90 $32.49 $32.86 $30.48 53,073
2016-06-15 $32.65 $32.72 $32.52 $32.55 $30.19 22,495
2016-06-14 $32.44 $32.65 $32.36 $32.56 $30.20 25,875
2016-06-13 $32.77 $32.78 $32.48 $32.50 $30.14 9,043
2016-06-10 $32.98 $33.03 $32.79 $32.91 $30.52 20,724
2016-06-09 $32.66 $33.14 $32.66 $33.12 $30.72 21,818
2016-06-08 $32.64 $32.81 $32.62 $32.77 $30.39 13,397
2016-06-07 $32.63 $32.83 $32.63 $32.67 $30.30 63,357
2016-06-06 $32.72 $32.73 $32.52 $32.63 $30.26 53,300
2016-06-03 $32.53 $32.70 $32.53 $32.66 $30.29 26,306
2016-06-02 $32.45 $32.59 $32.40 $32.58 $30.22 52,376
2016-06-01 $32.20 $32.52 $32.20 $32.52 $30.16 391,993
2016-05-31 $32.68 $32.68 $32.24 $32.29 $29.95 37,627
2016-05-27 $32.61 $32.67 $32.54 $32.64 $30.27 7,441
2016-05-26 $32.35 $32.59 $32.35 $32.53 $30.17 24,090
2016-05-25 $32.56 $32.56 $32.34 $32.35 $30.00 11,360
2016-05-24 $32.20 $32.55 $32.20 $32.50 $30.14 12,992
2016-05-23 $32.01 $32.18 $32.00 $32.04 $29.72 12,229
2016-05-20 $32.22 $32.22 $31.94 $31.99 $29.67 26,393
2016-05-19 $31.91 $32.14 $31.90 $32.11 $29.78 18,591
2016-05-18 $32.24 $32.27 $31.87 $32.00 $29.68 105,743
2016-05-17 $33.08 $33.20 $32.31 $32.37 $30.02 25,524
2016-05-16 $33.10 $33.29 $33.10 $33.18 $30.77 9,899
2016-05-13 $33.26 $33.41 $33.00 $33.12 $30.72 45,595
2016-05-12 $33.12 $33.34 $33.11 $33.29 $30.88 12,986
2016-05-11 $33.43 $33.43 $33.08 $33.09 $30.69 9,652
2016-05-10 $33.40 $33.53 $33.33 $33.53 $31.10 13,635
2016-05-09 $32.98 $33.40 $32.98 $33.31 $30.90 13,264
2016-05-06 $32.80 $32.96 $32.55 $32.88 $30.49 12,696
2016-05-05 $32.65 $32.81 $32.65 $32.74 $30.37 20,233
2016-05-04 $32.41 $32.72 $32.38 $32.66 $30.29 26,848
2016-05-03 $32.66 $32.73 $32.47 $32.50 $30.14 21,586
2016-05-02 $32.40 $32.80 $32.40 $32.76 $30.38 18,298
2016-04-29 $32.21 $32.37 $32.12 $32.28 $29.94 34,159
2016-04-28 $32.20 $32.59 $32.20 $32.28 $29.94 17,947
2016-04-27 $32.32 $32.39 $32.10 $32.36 $30.01 25,385
2016-04-26 $32.12 $32.32 $32.12 $32.21 $29.87 15,181
2016-04-25 $31.74 $32.14 $31.74 $32.08 $29.75 20,569
2016-04-22 $31.71 $31.84 $31.53 $31.80 $29.49 61,215
2016-04-21 $32.46 $32.46 $31.71 $31.73 $29.43 563,423
2016-04-20 $32.60 $32.65 $32.48 $32.49 $30.13 28,570
2016-04-19 $32.71 $32.75 $32.57 $32.61 $30.25 77,364
2016-04-18 $32.39 $32.62 $32.39 $32.59 $30.23 28,063
2016-04-15 $32.16 $32.50 $32.16 $32.48 $30.12 16,250
2016-04-14 $32.53 $32.53 $32.20 $32.21 $29.87 24,474
2016-04-13 $32.70 $32.70 $32.44 $32.58 $30.22 77,217
2016-04-12 $32.43 $32.65 $32.35 $32.57 $30.21 63,964
2016-04-11 $32.86 $32.95 $32.46 $32.46 $30.11 108,283
2016-04-08 $32.81 $32.81 $32.64 $32.75 $30.37 88,572
2016-04-07 $32.76 $32.88 $32.49 $32.64 $30.27 43,552
2016-04-06 $32.60 $32.91 $32.58 $32.91 $30.52 17,393
2016-04-05 $32.62 $32.62 $32.43 $32.46 $30.11 41,000
2016-04-04 $32.88 $32.92 $32.66 $32.78 $30.40 33,052
2016-04-01 $32.32 $32.95 $32.29 $32.95 $30.56 37,898
2016-03-31 $32.63 $32.63 $32.42 $32.47 $30.12 16,161
2016-03-30 $32.64 $32.72 $32.38 $32.62 $30.25 433,103
2016-03-29 $32.09 $32.44 $32.09 $32.42 $30.07 24,969
2016-03-28 $31.82 $32.15 $31.82 $32.07 $29.74 17,992
2016-03-24 $31.80 $31.84 $31.72 $31.77 $29.47 15,025
2016-03-23 $31.98 $32.06 $31.83 $31.92 $29.61 20,612
2016-03-22 $32.20 $32.21 $31.97 $31.98 $29.66 64,963
2016-03-21 $32.33 $32.36 $32.25 $32.30 $29.96 24,974
2016-03-18 $32.59 $32.61 $32.39 $32.40 $30.05 31,751
2016-03-17 $32.37 $32.62 $32.32 $32.55 $30.17 24,129
2016-03-16 $32.02 $32.47 $31.97 $32.44 $30.06 22,505
2016-03-15 $32.15 $32.30 $32.08 $32.11 $29.76 129,048
2016-03-14 $32.20 $32.38 $32.20 $32.34 $29.97 26,932
2016-03-11 $32.16 $32.26 $32.08 $32.24 $29.88 28,019
2016-03-10 $32.16 $32.18 $31.71 $31.90 $29.56 21,904
2016-03-09 $31.95 $32.12 $31.95 $32.03 $29.68 33,614
2016-03-08 $31.75 $32.10 $31.75 $31.88 $29.54 64,703
2016-03-07 $31.73 $31.94 $31.71 $31.85 $29.52 35,377
2016-03-04 $31.92 $32.00 $31.82 $31.92 $29.58 28,861
2016-03-03 $31.75 $31.99 $31.58 $31.98 $29.64 13,519
2016-03-02 $31.85 $31.91 $31.62 $31.91 $29.57 18,241
2016-03-01 $31.82 $31.92 $31.75 $31.89 $29.55 112,749
2016-02-29 $31.66 $31.92 $31.62 $31.62 $29.30 16,133
2016-02-26 $32.11 $32.11 $31.61 $31.68 $29.36 23,499
2016-02-25 $31.69 $32.04 $31.58 $32.04 $29.69 20,999
2016-02-24 $31.28 $31.63 $31.16 $31.59 $29.28 156,027
2016-02-23 $31.20 $31.46 $31.16 $31.38 $29.08 20,216
2016-02-22 $31.44 $31.53 $31.24 $31.27 $28.98 14,586
2016-02-19 $31.10 $31.32 $31.00 $31.22 $28.93 23,639
2016-02-18 $31.32 $31.32 $31.06 $31.19 $28.90 58,597
2016-02-17 $31.20 $31.41 $31.14 $31.31 $29.02 20,158
2016-02-16 $30.80 $31.02 $30.75 $31.02 $28.75 19,171
2016-02-12 $30.30 $30.50 $30.30 $30.47 $28.24 21,350
2016-02-11 $30.20 $30.20 $29.84 $30.16 $27.95 55,437
2016-02-10 $30.57 $30.98 $30.57 $30.65 $28.40 22,167
2016-02-09 $29.89 $30.52 $29.89 $30.37 $28.14 16,767
2016-02-08 $29.88 $30.17 $29.62 $30.11 $27.90 36,879
2016-02-05 $30.67 $30.74 $30.14 $30.14 $27.93 19,924
2016-02-04 $31.05 $31.05 $30.48 $30.58 $28.34 34,662
2016-02-03 $31.34 $31.39 $30.80 $30.98 $28.71 15,915
2016-02-02 $31.58 $31.58 $31.18 $31.33 $29.03 214,124
2016-02-01 $31.60 $31.84 $31.47 $31.73 $29.41 72,085
2016-01-29 $31.02 $31.60 $31.02 $31.57 $29.26 13,318
2016-01-28 $30.75 $31.02 $30.66 $30.91 $28.64 11,174
2016-01-27 $30.72 $30.83 $30.40 $30.53 $28.29 18,943
2016-01-26 $30.47 $30.83 $30.47 $30.73 $28.48 109,788
2016-01-25 $30.61 $30.90 $30.39 $30.44 $28.21 956,605
2016-01-22 $30.56 $30.68 $30.40 $30.67 $28.42 80,689
2016-01-21 $30.34 $30.41 $30.06 $30.27 $28.05 47,614
2016-01-20 $30.18 $30.49 $29.53 $30.30 $28.08 1,919,367
2016-01-19 $30.56 $30.64 $30.25 $30.45 $28.22 246,654
2016-01-15 $30.33 $30.33 $29.85 $30.26 $28.04 79,400
2016-01-14 $30.77 $31.04 $30.44 $30.83 $28.57 313,436
2016-01-13 $31.55 $31.55 $30.66 $30.71 $28.46 115,482
2016-01-12 $31.37 $31.54 $31.17 $31.47 $29.16 357,974
2016-01-11 $31.15 $31.25 $30.79 $31.20 $28.91 48,705
2016-01-08 $31.34 $31.43 $30.96 $30.98 $28.71 61,063
2016-01-07 $31.41 $31.51 $31.09 $31.16 $28.88 218,440
2016-01-06 $31.58 $31.83 $31.51 $31.65 $29.33 708,985
2016-01-05 $31.77 $31.85 $31.58 $31.77 $29.44 39,244
2016-01-04 $31.80 $31.80 $31.33 $31.55 $29.24 47,868
2015-12-31 $32.54 $32.54 $32.18 $32.20 $29.84 25,782
2015-12-30 $32.80 $32.80 $32.60 $32.61 $30.22 20,500
2015-12-29 $32.72 $32.87 $32.70 $32.81 $30.41 12,479
2015-12-28 $32.55 $32.61 $32.46 $32.57 $30.18 14,648
2015-12-24 $32.68 $32.77 $32.67 $32.68 $30.29 14,987
2015-12-23 $32.64 $32.78 $32.62 $32.78 $30.38 24,433
2015-12-22 $32.06 $32.48 $31.97 $32.48 $30.10 40,776
2015-12-21 $31.91 $32.04 $31.79 $31.97 $29.63 24,784
2015-12-18 $32.00 $32.00 $31.66 $31.71 $29.39 26,523
2015-12-17 $32.77 $32.77 $32.33 $32.33 $29.80 28,332
2015-12-16 $32.54 $32.80 $32.43 $32.76 $30.20 16,514
2015-12-15 $32.21 $32.45 $32.21 $32.35 $29.82 25,783
2015-12-14 $32.05 $32.08 $31.68 $31.98 $29.48 18,169
2015-12-11 $32.18 $32.37 $31.95 $31.99 $29.49 13,921
2015-12-10 $32.63 $32.75 $32.48 $32.48 $29.94 25,486
2015-12-09 $32.74 $33.00 $32.53 $32.59 $30.04 29,209
2015-12-08 $32.54 $32.91 $32.45 $32.86 $30.29 23,987
2015-12-07 $32.84 $32.93 $32.68 $32.81 $30.25 49,846
2015-12-04 $32.29 $32.88 $32.29 $32.84 $30.27 21,985
2015-12-03 $32.56 $32.72 $32.13 $32.26 $29.74 44,203
2015-12-02 $32.78 $32.78 $32.47 $32.50 $29.96 88,471
2015-12-01 $32.82 $32.93 $32.70 $32.77 $30.21 205,685
2015-11-30 $33.30 $33.30 $32.69 $32.71 $30.15 55,958
2015-11-27 $33.07 $33.30 $33.07 $33.27 $30.67 8,449
2015-11-25 $32.83 $33.11 $32.83 $33.05 $30.47 27,702
2015-11-24 $32.70 $32.85 $32.64 $32.74 $30.18 276,922
2015-11-23 $32.40 $32.86 $32.40 $32.79 $30.23 26,093
2015-11-20 $32.44 $32.67 $32.27 $32.33 $29.80 40,311
2015-11-19 $32.39 $32.49 $32.28 $32.34 $29.81 26,129
2015-11-18 $32.00 $32.43 $32.00 $32.41 $29.88 610,583
2015-11-17 $32.23 $32.23 $31.80 $31.90 $29.41 197,956
2015-11-16 $31.61 $32.10 $31.61 $32.09 $29.58 121,985
2015-11-13 $31.87 $31.96 $31.63 $31.65 $29.18 67,758
2015-11-12 $33.00 $33.00 $31.94 $31.99 $29.49 34,626
2015-11-11 $32.97 $32.97 $32.75 $32.75 $30.19 18,862
2015-11-10 $32.76 $32.83 $32.68 $32.80 $30.24 16,792
2015-11-09 $33.05 $33.20 $32.69 $32.81 $30.25 84,791
2015-11-06 $33.38 $33.38 $32.85 $33.10 $30.51 44,258
2015-11-05 $33.19 $33.43 $33.05 $33.42 $30.81 40,923
2015-11-04 $33.90 $33.90 $33.08 $33.18 $30.59 98,260
2015-11-03 $33.96 $33.96 $33.40 $33.64 $31.01 104,678
2015-11-02 $33.75 $33.87 $33.53 $33.84 $31.19 107,526
2015-10-30 $33.95 $33.95 $33.67 $33.67 $31.04 151,907
2015-10-29 $33.97 $33.97 $33.60 $33.80 $31.16 63,782
2015-10-28 $33.57 $33.88 $33.40 $33.88 $31.23 80,443
2015-10-27 $33.65 $33.65 $33.36 $33.47 $30.85 40,957
2015-10-26 $33.78 $33.78 $33.62 $33.67 $31.04 29,888
2015-10-23 $34.38 $34.38 $33.65 $33.83 $31.19 161,118
2015-10-22 $33.28 $33.96 $33.28 $33.87 $31.22 89,208
2015-10-21 $33.27 $33.34 $33.14 $33.18 $30.59 43,212
2015-10-20 $33.32 $33.32 $33.15 $33.23 $30.63 192,860
2015-10-19 $33.17 $33.36 $33.13 $33.36 $30.75 971,033
2015-10-16 $32.82 $33.18 $32.82 $33.17 $30.58 45,356
2015-10-15 $32.64 $32.74 $32.34 $32.74 $30.18 37,352
2015-10-14 $33.01 $33.05 $32.47 $32.47 $29.93 68,027
2015-10-13 $33.15 $33.36 $33.00 $33.01 $30.43 619,345
2015-10-12 $33.14 $33.25 $33.05 $33.24 $30.64 53,533
2015-10-09 $32.94 $33.22 $32.87 $33.14 $30.55 822,172
2015-10-08 $32.57 $32.95 $32.49 $32.87 $30.30 43,940
2015-10-07 $32.39 $32.63 $32.29 $32.55 $30.01 31,813
2015-10-06 $32.61 $32.61 $32.22 $32.27 $29.75 84,291
2015-10-05 $32.18 $32.59 $32.15 $32.57 $30.02 155,630
2015-10-02 $31.22 $31.94 $31.12 $31.94 $29.44 85,941
2015-10-01 $31.57 $31.59 $31.15 $31.46 $29.00 46,686
2015-09-30 $31.41 $31.58 $31.28 $31.49 $29.03 17,133
2015-09-29 $31.32 $31.33 $30.91 $31.15 $28.72 144,518
2015-09-28 $32.05 $32.08 $31.21 $31.26 $28.82 32,051
2015-09-25 $32.42 $32.63 $32.10 $32.22 $29.70 50,966
2015-09-24 $31.72 $32.18 $31.72 $32.17 $29.66 40,297
2015-09-23 $31.83 $32.00 $31.76 $31.94 $29.44 32,905
2015-09-22 $32.04 $32.04 $31.68 $31.89 $29.40 43,559
2015-09-21 $32.26 $32.45 $32.19 $32.29 $29.77 14,558
2015-09-18 $32.25 $32.55 $32.03 $32.11 $29.60 26,849
2015-09-17 $32.47 $33.04 $32.42 $32.71 $30.04 28,719
2015-09-16 $32.25 $32.50 $32.24 $32.47 $29.82 56,721
2015-09-15 $31.95 $32.29 $31.86 $32.22 $29.59 42,653
2015-09-14 $31.92 $32.00 $31.86 $31.92 $29.32 100,976
2015-09-11 $31.72 $31.94 $31.68 $31.94 $29.34 16,290
2015-09-10 $31.46 $31.89 $31.40 $31.65 $29.07 45,766
2015-09-09 $32.39 $32.39 $31.44 $31.49 $28.92 45,060
2015-09-08 $31.96 $32.12 $31.78 $32.10 $29.48 74,336
2015-09-04 $31.50 $31.67 $31.34 $31.57 $29.00 29,652
2015-09-03 $31.82 $32.13 $31.81 $31.92 $29.32 25,048
2015-09-02 $31.43 $31.69 $31.31 $31.69 $29.11 83,632

Invesco Dynamic Food & Beverage ETF (PBJ) News Headlines

Recent Invesco Dynamic Food & Beverage ETF (PBJ) News
Similar Companies to Invesco Dynamic Food & Beverage ETF (PBJ) 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.