Invesco PureBeta SM MSCI USA ETF (PBUS) Exchange: BATS

Data as of March 29, 2024

$51.96 ($-0.13) -0.25%

Invesco PureBeta SM MSCI USA ETF - Daily Information
Click for more stock information on Invesco PureBeta SM MSCI USA ETF.
Daily Information Data
Date March 29, 2024
Open $52.20
Previous Close $51.96
High $52.22
Low $51.96
Adjusted Open $52.20
Previous Adjusted Close $51.96
Adjusted High $52.22
Adjusted Low $51.96

About Invesco PureBeta SM MSCI USA ETF (PBUS)

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, MSCI Inc. (the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is designed to measure the performance of the large- and mid-capitalization segments of the U.S. equity market. The Index Provider weights securities in the Underlying Index by their free float-adjusted market capitalization. As of August 31, 2019, the Underlying Index was comprised of 637 securities with market capitalizations ranging from $2.26 million to $1 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”). For the avoidance of doubt, “PureBeta” refers to the market-capitalization weighted methodology of the Fund’s Underlying Index. It does not refer in any way to the purity or absence of errors or flaws of the market-capitalization weighted methodology of the Underlying Index or of the Fund in seeking to track the investment results of the Underlying Index. Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.

Historical Stock Data for Invesco PureBeta SM MSCI USA ETF (PBUS)

Date Open High Low Close Adj.Close Volume
2024-03-26 $52.20 $52.22 $51.96 $51.96 $51.96 3,463
2024-03-25 $52.12 $52.19 $52.09 $52.09 $52.09 2,779
2024-03-22 $52.30 $52.34 $52.19 $52.22 $52.22 14,086
2024-03-21 $52.43 $52.50 $52.34 $52.34 $52.34 12,996
2024-03-20 $51.71 $52.14 $51.63 $52.12 $52.12 14,200
2024-03-19 $51.23 $51.65 $51.23 $51.65 $51.65 15,115
2024-03-18 $51.42 $51.59 $51.37 $51.37 $51.37 10,808
2024-03-15 $51.28 $51.42 $51.19 $51.23 $51.06 58,080
2024-03-14 $51.79 $51.79 $51.31 $51.59 $51.42 27,980
2024-03-13 $51.79 $51.86 $51.60 $51.73 $51.56 10,860
2024-03-12 $51.43 $51.85 $51.43 $51.82 $51.65 17,471
2024-03-11 $51.15 $51.28 $51.06 $51.25 $51.08 19,350
2024-03-08 $51.73 $51.96 $51.26 $51.33 $51.16 24,605
2024-03-07 $51.42 $51.73 $51.42 $51.67 $51.50 21,428
2024-03-06 $51.23 $51.31 $51.01 $51.13 $50.96 32,517
2024-03-05 $51.15 $51.15 $50.60 $50.84 $50.67 13,826
2024-03-04 $51.37 $51.56 $51.35 $51.38 $51.21 24,007
2024-03-01 $51.12 $51.44 $51.04 $51.42 $51.25 278,998
2024-02-29 $50.91 $51.08 $50.66 $51.02 $50.85 44,023
2024-02-28 $50.68 $50.80 $50.66 $50.73 $50.56 266,494
2024-02-27 $50.86 $50.86 $50.61 $50.83 $50.66 15,145
2024-02-26 $50.99 $50.99 $50.73 $50.74 $50.57 120,272
2024-02-23 $51.01 $51.08 $50.88 $50.88 $50.71 18,018
2024-02-22 $50.48 $50.92 $50.44 $50.87 $50.70 12,686
2024-02-21 $49.67 $49.81 $49.50 $49.81 $49.65 68,794
2024-02-20 $49.93 $49.96 $49.59 $49.83 $49.67 4,854,602
2024-02-16 $50.39 $50.42 $50.07 $50.07 $50.07 92,619
2024-02-15 $50.11 $50.38 $50.05 $50.35 $50.35 14,973
2024-02-14 $49.81 $50.09 $49.61 $50.04 $50.04 147,432
2024-02-13 $49.52 $49.70 $49.20 $49.57 $49.57 17,928
2024-02-12 $50.27 $50.49 $50.22 $50.24 $50.24 14,707
2024-02-09 $50.08 $50.27 $50.08 $50.26 $50.26 9,171
2024-02-08 $49.87 $49.99 $49.87 $49.97 $49.97 5,043
2024-02-07 $49.76 $49.95 $49.76 $49.91 $49.91 54,357
2024-02-06 $49.33 $49.47 $49.31 $49.47 $49.47 11,576
2024-02-05 $49.49 $49.49 $49.12 $49.35 $49.35 41,213
2024-02-02 $49.09 $49.68 $49.09 $49.54 $49.54 24,583
2024-02-01 $48.58 $49.02 $48.50 $49.02 $49.02 582,851
2024-01-31 $48.92 $49.00 $48.40 $48.42 $48.42 66,991
2024-01-30 $49.24 $49.27 $49.14 $49.22 $49.22 2,231,170
2024-01-29 $48.90 $49.25 $48.84 $49.25 $49.25 61,482
2024-01-26 $48.81 $48.99 $48.76 $48.83 $48.83 7,708
2024-01-25 $48.86 $48.88 $48.63 $48.87 $48.87 135,295
2024-01-24 $48.86 $48.99 $48.63 $48.63 $48.63 10,102
2024-01-23 $48.50 $48.63 $48.42 $48.63 $48.63 113,161
2024-01-22 $48.56 $48.63 $48.40 $48.46 $48.46 67,750
2024-01-19 $47.86 $48.35 $47.82 $48.33 $48.33 20,684
2024-01-18 $47.56 $47.76 $47.36 $47.76 $47.76 13,001
2024-01-17 $47.26 $47.35 $47.12 $47.33 $47.33 19,087
2024-01-16 $47.61 $47.72 $47.45 $47.59 $47.59 25,569
2024-01-12 $47.95 $47.96 $47.65 $47.76 $47.76 10,102
2024-01-11 $47.87 $47.91 $47.33 $47.75 $47.75 14,166
2024-01-10 $47.54 $47.83 $47.54 $47.79 $47.79 47,417
2024-01-09 $47.36 $47.59 $47.29 $47.48 $47.48 87,828
2024-01-08 $46.92 $47.58 $46.92 $47.58 $47.58 26,198
2024-01-05 $46.84 $47.13 $46.75 $46.89 $46.89 44,177
2024-01-04 $46.94 $47.15 $46.81 $46.81 $46.81 16,357
2024-01-03 $47.09 $47.18 $46.92 $46.95 $46.95 32,309
2024-01-02 $47.30 $47.47 $47.15 $47.34 $47.34 956,994
2023-12-29 $47.76 $47.83 $47.53 $47.72 $47.72 10,763
2023-12-28 $47.88 $47.91 $47.83 $47.84 $47.84 33,809
2023-12-27 $47.66 $47.84 $47.66 $47.81 $47.81 877,552
2023-12-26 $47.67 $47.80 $47.57 $47.73 $47.73 18,369
2023-12-22 $47.61 $47.69 $47.33 $47.53 $47.53 78,439
2023-12-21 $47.25 $47.45 $47.06 $47.45 $47.45 102,113
2023-12-20 $47.63 $47.77 $46.95 $47.03 $47.03 1,663,236
2023-12-19 $47.59 $47.63 $47.55 $47.63 $47.63 12,506
2023-12-18 $47.18 $47.43 $47.18 $47.34 $47.34 53,176
2023-12-15 $47.31 $47.36 $47.21 $47.30 $47.30 4,928
2023-12-14 $47.42 $47.44 $47.06 $47.32 $47.32 13,417
2023-12-13 $46.59 $47.15 $46.49 $47.15 $47.15 63,955
2023-12-12 $46.26 $46.49 $46.23 $46.49 $46.49 15,503
2023-12-11 $46.19 $46.30 $46.19 $46.30 $46.30 5,182
2023-12-08 $45.83 $46.15 $45.83 $46.11 $46.11 20,787
2023-12-07 $45.71 $45.93 $45.71 $45.91 $45.91 9,273
2023-12-06 $45.93 $45.93 $45.53 $45.54 $45.54 12,875
2023-12-05 $45.60 $45.81 $45.60 $45.70 $45.70 8,108
2023-12-04 $45.69 $45.77 $45.59 $45.76 $45.76 5,876
2023-12-01 $45.64 $46.03 $45.64 $45.98 $45.98 15,710
2023-11-30 $45.55 $45.70 $45.47 $45.70 $45.70 6,448
2023-11-29 $45.68 $45.73 $45.49 $45.51 $45.51 85,067
2023-11-28 $45.42 $45.62 $45.39 $45.51 $45.51 38,640
2023-11-27 $45.50 $45.56 $45.42 $45.48 $45.48 3,803,334
2023-11-24 $45.49 $45.55 $45.49 $45.55 $45.55 3,234
2023-11-22 $45.49 $45.63 $45.44 $45.53 $45.53 5,366
2023-11-21 $45.29 $45.33 $45.25 $45.31 $45.31 22,278
2023-11-20 $45.17 $45.49 $45.17 $45.38 $45.38 10,892
2023-11-17 $45.03 $45.12 $45.03 $45.07 $45.07 8,934
2023-11-16 $44.91 $44.98 $44.77 $44.96 $44.96 72,121
2023-11-15 $45.04 $45.04 $44.93 $44.94 $44.94 17,872
2023-11-14 $44.56 $44.98 $44.56 $44.87 $44.87 29,198
2023-11-13 $43.86 $44.04 $43.81 $43.98 $43.98 14,803
2023-11-10 $43.54 $44.01 $43.43 $44.00 $44.00 14,245
2023-11-09 $43.73 $43.77 $43.31 $43.32 $43.32 17,346
2023-11-08 $43.74 $43.74 $43.58 $43.69 $43.69 27,691
2023-11-07 $43.45 $43.72 $43.45 $43.66 $43.66 13,626
2023-11-06 $43.45 $43.53 $43.30 $43.53 $43.53 5,713
2023-11-03 $43.36 $43.58 $43.28 $43.44 $43.44 316,833
2023-11-02 $42.54 $43.03 $42.54 $43.01 $43.01 66,095
2023-11-01 $41.81 $42.24 $41.77 $42.19 $42.19 585,811
2023-10-31 $41.55 $41.78 $41.36 $41.70 $41.70 83,166
2023-10-30 $41.45 $41.59 $41.16 $41.47 $41.47 496,891
2023-10-27 $41.33 $41.35 $40.87 $40.99 $40.99 516,856
2023-10-26 $41.59 $41.63 $41.11 $41.21 $41.21 4,270,768
2023-10-25 $42.08 $42.08 $41.66 $41.67 $41.67 12,922
2023-10-24 $42.26 $42.40 $42.16 $42.34 $42.34 15,285
2023-10-23 $41.84 $42.33 $41.84 $42.00 $42.00 24,587
2023-10-20 $42.59 $42.61 $42.12 $42.12 $42.12 958,357
2023-10-19 $43.02 $43.08 $42.58 $42.67 $42.67 8,633
2023-10-18 $43.37 $43.48 $42.91 $43.02 $43.02 50,769
2023-10-17 $43.33 $43.72 $43.33 $43.57 $43.57 8,766
2023-10-16 $43.45 $43.68 $43.45 $43.60 $43.60 21,455
2023-10-13 $43.11 $43.22 $42.99 $43.09 $43.09 15,863
2023-10-12 $43.64 $43.73 $43.17 $43.36 $43.36 62,747
2023-10-11 $43.60 $43.68 $43.53 $43.68 $43.68 3,539
2023-10-10 $43.60 $43.71 $43.50 $43.50 $43.50 47,108
2023-10-09 $42.84 $43.28 $42.80 $43.20 $43.20 5,113
2023-10-06 $42.22 $43.06 $42.11 $42.96 $42.96 22,265
2023-10-05 $42.46 $42.51 $42.32 $42.43 $42.43 7,238
2023-10-04 $42.18 $42.50 $42.18 $42.50 $42.50 1,403
2023-10-03 $42.50 $42.54 $42.02 $42.11 $42.11 8,418
2023-10-02 $42.73 $42.73 $42.49 $42.70 $42.70 37,201
2023-09-29 $43.18 $43.18 $42.72 $42.74 $42.74 15,982
2023-09-28 $42.47 $43.00 $42.47 $42.81 $42.81 16,024
2023-09-27 $42.68 $42.73 $42.27 $42.57 $42.57 14,327
2023-09-26 $42.73 $42.78 $42.48 $42.57 $42.57 13,805
2023-09-25 $42.81 $43.21 $42.81 $43.20 $43.20 3,962,608
2023-09-22 $43.16 $43.35 $43.04 $43.04 $43.04 16,025
2023-09-21 $43.50 $43.50 $43.06 $43.13 $43.13 29,963
2023-09-20 $44.31 $44.34 $43.81 $43.81 $43.81 19,416
2023-09-19 $44.17 $44.29 $44.00 $44.24 $44.24 9,646
2023-09-18 $44.33 $44.39 $44.27 $44.32 $44.32 4,660
2023-09-15 $44.73 $44.78 $44.41 $44.41 $44.27 34,220
2023-09-14 $44.87 $45.08 $44.74 $45.02 $44.88 112,597
2023-09-13 $44.66 $44.70 $44.54 $44.59 $44.45 6,918
2023-09-12 $44.69 $44.79 $44.53 $44.56 $44.42 3,894
2023-09-11 $44.73 $44.87 $44.66 $44.83 $44.68 10,078
2023-09-08 $44.62 $44.62 $44.44 $44.50 $44.36 17,743
2023-09-07 $44.30 $44.50 $44.29 $44.47 $44.32 6,058
2023-09-06 $44.91 $44.91 $44.57 $44.58 $44.44 815,593
2023-09-05 $44.89 $45.05 $44.87 $44.88 $44.74 5,478
2023-09-01 $45.18 $45.20 $44.98 $45.05 $45.05 8,854
2023-08-31 $45.10 $45.16 $44.96 $45.06 $45.06 67,524
2023-08-30 $44.95 $45.08 $44.85 $45.07 $45.07 54,485
2023-08-29 $44.27 $45.02 $44.27 $44.85 $44.85 8,466,081
2023-08-28 $44.17 $44.21 $43.99 $44.21 $44.21 2,561
2023-08-25 $43.79 $43.97 $43.51 $43.93 $43.93 6,142
2023-08-24 $44.27 $44.32 $43.61 $43.61 $43.61 3,000
2023-08-23 $43.88 $44.21 $43.88 $44.16 $44.16 2,338
2023-08-22 $43.93 $43.93 $43.69 $43.73 $43.73 6,300
2023-08-21 $43.75 $43.84 $43.47 $43.84 $43.84 1,400
2023-08-18 $43.28 $43.65 $43.28 $43.52 $43.52 139,193
2023-08-17 $43.96 $43.96 $43.52 $43.53 $43.53 2,778
2023-08-16 $44.26 $44.29 $43.87 $43.87 $43.87 12,075
2023-08-15 $44.54 $44.54 $44.16 $44.22 $44.22 4,616
2023-08-14 $44.63 $44.71 $44.57 $44.71 $44.71 1,885
2023-08-11 $44.31 $44.55 $44.30 $44.43 $44.43 1,659
2023-08-10 $45.03 $45.03 $44.47 $44.51 $44.51 4,243
2023-08-09 $44.93 $44.93 $44.44 $44.48 $44.48 72,506
2023-08-08 $44.66 $44.83 $44.51 $44.83 $44.83 35,972
2023-08-07 $44.73 $45.03 $44.73 $45.03 $45.03 15,141
2023-08-04 $44.90 $45.20 $44.56 $44.64 $44.64 15,459
2023-08-03 $44.71 $44.97 $44.71 $44.88 $44.88 20,346
2023-08-02 $45.15 $45.16 $44.94 $44.98 $44.98 4,466
2023-08-01 $45.63 $45.63 $45.61 $45.62 $45.62 1,759
2023-07-31 $45.72 $45.76 $45.61 $45.76 $45.76 4,803
2023-07-28 $45.53 $45.75 $45.49 $45.71 $45.71 35,568
2023-07-27 $45.89 $45.89 $45.11 $45.23 $45.23 86,640
2023-07-26 $45.44 $45.67 $45.33 $45.51 $45.51 5,219,593
2023-07-25 $45.28 $45.58 $45.28 $45.47 $45.47 7,734
2023-07-24 $45.32 $45.38 $45.32 $45.32 $45.32 1,039
2023-07-21 $45.35 $45.35 $45.16 $45.16 $45.16 1,528
2023-07-20 $45.43 $45.43 $45.17 $45.17 $45.17 1,151
2023-07-19 $45.63 $45.63 $45.43 $45.53 $45.53 12,002
2023-07-18 $45.00 $45.45 $45.00 $45.39 $45.39 67,732
2023-07-17 $44.93 $45.15 $44.88 $45.06 $45.06 6,995
2023-07-14 $45.05 $45.05 $44.82 $44.82 $44.82 5,283
2023-07-13 $44.71 $44.99 $44.71 $44.99 $44.99 7,116
2023-07-12 $44.70 $44.70 $44.47 $44.51 $44.51 5,703
2023-07-11 $44.03 $44.19 $43.98 $44.19 $44.19 11,673
2023-07-10 $43.78 $43.89 $43.76 $43.89 $43.89 7,391
2023-07-07 $43.92 $44.17 $43.73 $43.73 $43.73 13,564
2023-07-06 $43.77 $43.91 $43.56 $43.89 $43.89 48,903
2023-07-05 $44.15 $44.28 $44.07 $44.27 $44.27 1,403,086
2023-07-03 $44.14 $44.28 $44.14 $44.27 $44.27 1,410,540
2023-06-30 $43.99 $44.30 $43.99 $44.23 $44.23 93,697
2023-06-29 $43.60 $43.79 $43.52 $43.70 $43.70 118,722
2023-06-28 $43.30 $43.59 $43.30 $43.50 $43.50 24,629
2023-06-27 $43.14 $43.53 $43.12 $43.51 $43.51 5,117
2023-06-26 $43.21 $43.32 $42.93 $42.93 $42.93 1,014,470
2023-06-23 $43.09 $43.31 $43.09 $43.22 $43.22 15,655
2023-06-22 $43.28 $43.52 $43.27 $43.51 $43.51 26,351
2023-06-21 $43.64 $43.64 $43.36 $43.36 $43.36 31,009
2023-06-20 $43.49 $43.71 $43.49 $43.64 $43.64 18,743
2023-06-16 $44.31 $44.31 $43.97 $44.03 $43.87 29,361
2023-06-15 $43.64 $44.27 $43.64 $44.12 $44.12 24,190
2023-06-14 $43.69 $43.74 $43.28 $43.58 $43.58 89,815
2023-06-13 $43.34 $43.63 $43.34 $43.56 $43.56 68,912
2023-06-12 $42.95 $43.32 $42.95 $43.32 $43.32 23,421
2023-06-09 $42.85 $42.95 $42.84 $42.84 $42.84 20,362
2023-06-08 $42.54 $42.87 $42.41 $42.86 $42.86 148,054
2023-06-07 $42.66 $42.66 $42.51 $42.51 $42.51 43,538
2023-06-06 $42.71 $42.74 $42.58 $42.74 $42.74 568,169
2023-06-05 $42.75 $42.83 $42.59 $42.59 $42.59 93,750
2023-06-02 $42.43 $42.79 $42.40 $42.61 $42.61 573,172
2023-06-01 $41.57 $42.16 $41.52 $42.08 $42.08 554,421
2023-05-31 $41.69 $41.72 $41.54 $41.66 $41.66 139,943
2023-05-30 $42.05 $42.18 $41.75 $41.84 $41.84 329,359
2023-05-26 $41.74 $41.87 $41.73 $41.87 $41.87 1,490
2023-05-25 $41.20 $41.36 $41.06 $41.30 $41.30 2,534
2023-05-24 $41.00 $41.02 $40.90 $40.96 $40.96 1,430
2023-05-23 $41.59 $41.59 $41.27 $41.27 $41.27 353
2023-05-22 $41.76 $41.76 $41.68 $41.70 $41.70 1,321
2023-05-19 $41.84 $41.84 $41.56 $41.70 $41.70 1,815
2023-05-18 $41.52 $41.75 $41.40 $41.75 $41.75 1,098
2023-05-17 $40.89 $41.38 $40.85 $41.34 $41.34 160,398
2023-05-16 $40.89 $41.03 $40.55 $40.82 $40.82 25,150
2023-05-15 $40.93 $41.11 $40.93 $41.09 $41.09 10,635
2023-05-12 $41.10 $41.10 $40.77 $40.96 $40.96 68,210
2023-05-11 $41.13 $41.13 $40.91 $41.05 $41.05 9,045
2023-05-10 $40.73 $41.09 $40.71 $41.09 $41.09 2,687
2023-05-09 $41.00 $41.03 $40.91 $40.92 $40.92 1,152
2023-05-08 $41.02 $41.10 $40.92 $41.07 $41.07 1,620
2023-05-05 $40.57 $41.04 $40.57 $41.04 $41.04 742
2023-05-04 $40.42 $40.47 $40.25 $40.28 $40.28 3,500
2023-05-03 $40.82 $40.82 $40.58 $40.58 $40.58 1,645
2023-05-02 $41.04 $41.04 $40.67 $40.87 $40.87 8,001
2023-05-01 $41.24 $41.49 $41.24 $41.34 $41.34 672,007
2023-04-28 $40.99 $41.30 $40.99 $41.30 $41.30 15,871
2023-04-27 $40.60 $41.01 $40.55 $41.01 $41.01 3,431
2023-04-26 $40.45 $40.52 $40.17 $40.26 $40.26 691,348
2023-04-25 $40.75 $40.75 $40.42 $40.42 $40.42 3,224
2023-04-24 $41.09 $41.09 $40.95 $41.04 $41.04 3,076
2023-04-21 $41.15 $41.15 $40.94 $41.03 $41.03 4,024
2023-04-20 $40.99 $40.99 $40.99 $40.99 $40.99 183
2023-04-19 $41.10 $41.28 $41.10 $41.22 $41.22 1,474
2023-04-18 $41.48 $41.48 $41.13 $41.25 $41.25 13,558
2023-04-17 $41.00 $41.18 $40.99 $41.18 $41.18 68,607
2023-04-14 $41.03 $41.07 $40.94 $41.07 $41.07 4,223
2023-04-13 $40.70 $41.14 $40.70 $41.14 $41.14 36,326
2023-04-12 $41.08 $41.08 $40.58 $40.58 $40.58 8,656
2023-04-11 $40.82 $40.82 $40.77 $40.77 $40.77 7,663
2023-04-10 $40.38 $40.75 $40.38 $40.75 $40.75 88,800
2023-04-06 $40.42 $40.79 $40.42 $40.71 $40.71 2,273
2023-04-05 $40.63 $40.63 $40.50 $40.58 $40.58 2,830
2023-04-04 $40.97 $40.97 $40.63 $40.69 $40.69 853,478
2023-04-03 $40.78 $40.98 $40.78 $40.98 $40.98 3,386
2023-03-31 $40.51 $40.81 $40.49 $40.81 $40.81 6,835
2023-03-30 $40.22 $40.26 $40.03 $40.25 $40.25 854,134
2023-03-29 $39.85 $39.98 $39.73 $39.98 $39.98 3,191
2023-03-28 $39.41 $39.45 $39.28 $39.40 $39.40 11,118
2023-03-27 $39.57 $39.67 $39.51 $39.51 $39.51 1,263
2023-03-24 $39.00 $39.37 $38.99 $39.37 $39.37 61,220
2023-03-23 $39.41 $39.61 $39.05 $39.20 $39.20 128,181
2023-03-22 $39.74 $40.03 $39.21 $39.21 $39.21 9,994
2023-03-21 $39.63 $39.78 $39.49 $39.77 $39.77 5,949
2023-03-20 $39.20 $39.29 $39.08 $39.26 $39.26 41,964
2023-03-17 $39.31 $39.31 $38.96 $38.99 $38.82 7,284
2023-03-16 $38.52 $39.46 $38.52 $39.46 $39.30 3,193
2023-03-15 $38.48 $38.72 $38.48 $38.68 $38.51 926
2023-03-14 $38.99 $39.02 $38.79 $39.02 $38.86 1,282
2023-03-13 $38.50 $38.73 $38.40 $38.41 $38.25 6,060
2023-03-10 $38.84 $38.91 $38.34 $38.45 $38.29 10,469
2023-03-09 $39.95 $39.95 $38.99 $39.13 $38.96 43,682
2023-03-08 $39.79 $39.89 $39.63 $39.82 $39.65 42,358
2023-03-07 $40.30 $40.39 $39.72 $39.77 $39.60 7,379
2023-03-06 $40.49 $40.66 $40.40 $40.40 $40.23 8,039
2023-03-03 $40.07 $40.35 $40.07 $40.35 $40.35 2,652
2023-03-02 $39.32 $39.71 $39.27 $39.71 $39.71 1,102
2023-03-01 $39.38 $39.54 $39.35 $39.38 $39.38 53,759
2023-02-28 $39.68 $39.76 $39.65 $39.65 $39.65 27,883
2023-02-27 $40.00 $40.00 $39.64 $39.68 $39.68 27,590
2023-02-24 $39.47 $39.61 $39.47 $39.61 $39.61 1,250
2023-02-23 $39.85 $40.03 $39.85 $40.02 $40.02 734
2023-02-22 $39.84 $40.05 $39.74 $39.76 $39.76 6,535
2023-02-21 $39.96 $39.96 $39.86 $39.86 $39.86 2,733
2023-02-17 $40.38 $40.63 $40.36 $40.63 $40.63 62,687
2023-02-16 $40.99 $41.30 $40.78 $40.78 $40.78 2,521
2023-02-15 $41.05 $41.32 $41.04 $41.32 $41.32 4,517
2023-02-14 $41.39 $41.39 $40.86 $41.24 $41.24 1,975
2023-02-13 $40.93 $41.14 $40.93 $41.14 $41.14 2,427
2023-02-10 $40.65 $40.71 $40.58 $40.71 $40.71 1,154
2023-02-09 $41.03 $41.03 $40.54 $40.64 $40.64 12,119
2023-02-08 $41.11 $41.36 $40.98 $41.00 $41.00 4,518
2023-02-07 $40.82 $41.49 $40.82 $41.49 $41.49 68,723
2023-02-06 $41.09 $41.09 $40.90 $40.92 $40.92 1,780
2023-02-03 $41.29 $41.59 $41.12 $41.18 $41.18 509,611
2023-02-02 $41.63 $41.67 $41.42 $41.58 $41.58 11,663
2023-02-01 $40.43 $41.11 $40.43 $40.97 $40.97 3,294
2023-01-31 $40.20 $40.50 $40.20 $40.50 $40.50 7,368
2023-01-30 $40.39 $40.39 $39.97 $39.97 $39.97 11,618
2023-01-27 $40.39 $40.67 $40.39 $40.56 $40.56 102,790
2023-01-26 $40.37 $40.37 $40.01 $40.36 $40.36 10,721
2023-01-25 $39.81 $39.93 $39.81 $39.89 $39.89 499,043
2023-01-24 $39.74 $39.96 $39.74 $39.93 $39.93 7,084
2023-01-23 $39.57 $40.07 $39.57 $39.96 $39.96 7,443
2023-01-20 $38.92 $39.46 $38.92 $39.46 $39.46 13,742
2023-01-19 $38.69 $38.95 $38.69 $38.76 $38.76 1,775
2023-01-18 $39.84 $39.84 $38.99 $38.99 $38.99 1,620
2023-01-17 $39.66 $39.76 $39.60 $39.64 $39.64 2,307
2023-01-13 $39.39 $39.69 $39.38 $39.67 $39.67 150,890
2023-01-12 $39.16 $39.68 $39.16 $39.50 $39.50 81,953
2023-01-11 $39.10 $39.34 $39.10 $39.30 $39.30 7,931
2023-01-10 $38.41 $38.84 $38.41 $38.84 $38.84 48,274
2023-01-09 $38.77 $39.09 $38.61 $38.61 $38.61 6,232
2023-01-06 $37.91 $38.70 $37.88 $38.64 $38.64 16,722
2023-01-05 $37.87 $37.93 $37.70 $37.79 $37.79 102,190
2023-01-04 $37.92 $38.32 $37.92 $38.14 $38.14 7,738
2023-01-03 $37.99 $37.99 $37.68 $37.91 $37.91 13,474
2022-12-30 $37.78 $38.04 $37.71 $38.04 $38.04 1,471
2022-12-29 $37.86 $38.25 $37.86 $38.18 $38.18 5,147
2022-12-28 $37.86 $37.86 $37.48 $37.50 $37.50 312,596
2022-12-27 $37.93 $38.09 $37.82 $37.90 $37.90 8,369
2022-12-23 $37.89 $38.09 $37.67 $38.09 $38.09 9,599
2022-12-22 $38.05 $38.05 $37.45 $37.93 $37.93 48,093
2022-12-21 $38.16 $38.57 $38.16 $38.43 $38.43 11,761
2022-12-20 $37.78 $37.98 $37.66 $37.86 $37.86 36,041
2022-12-19 $38.04 $38.07 $37.78 $37.83 $37.83 14,038
2022-12-16 $38.23 $38.45 $38.12 $38.42 $38.25 54,318
2022-12-15 $39.44 $39.44 $38.63 $38.78 $38.61 102,533
2022-12-14 $40.13 $40.33 $39.58 $39.83 $39.66 34,945
2022-12-13 $40.66 $40.66 $39.87 $40.07 $39.89 61,442
2022-12-12 $39.37 $39.70 $39.31 $39.70 $39.53 3,659
2022-12-09 $39.22 $39.54 $39.20 $39.20 $39.03 8,712
2022-12-08 $39.41 $39.51 $39.35 $39.44 $39.27 31,616
2022-12-07 $39.18 $39.23 $39.05 $39.16 $38.99 10,230
2022-12-06 $39.43 $39.43 $39.00 $39.19 $39.02 12,827
2022-12-05 $40.22 $40.23 $39.70 $39.81 $39.64 9,215
2022-12-02 $40.26 $40.66 $40.26 $40.56 $40.56 9,845
2022-12-01 $40.87 $40.87 $40.45 $40.64 $40.64 73,412
2022-11-30 $39.50 $40.58 $39.20 $40.58 $40.58 63,733
2022-11-29 $39.38 $39.38 $39.23 $39.37 $39.37 23,148
2022-11-28 $39.68 $39.68 $39.35 $39.44 $39.44 2,759
2022-11-25 $40.13 $40.13 $40.03 $40.03 $40.03 9,626
2022-11-23 $39.94 $40.14 $39.76 $40.06 $40.06 83,584
2022-11-22 $39.46 $39.87 $39.46 $39.87 $39.87 10,854
2022-11-21 $39.18 $39.40 $39.18 $39.30 $39.30 10,863
2022-11-18 $39.80 $39.80 $39.24 $39.41 $39.41 13,973
2022-11-17 $39.24 $39.33 $39.06 $39.24 $39.24 14,692
2022-11-16 $39.46 $39.58 $39.36 $39.45 $39.45 4,351
2022-11-15 $40.09 $40.10 $39.47 $39.75 $39.75 12,615
2022-11-14 $39.71 $39.91 $39.45 $39.45 $39.45 17,939
2022-11-11 $39.49 $39.86 $39.38 $39.79 $39.79 22,413
2022-11-10 $38.74 $39.36 $38.73 $39.36 $39.36 68,341
2022-11-09 $37.74 $37.88 $37.26 $37.26 $37.26 69,471
2022-11-08 $37.90 $38.39 $37.70 $38.08 $38.08 68,598
2022-11-07 $37.58 $37.83 $37.51 $37.83 $37.83 5,937
2022-11-04 $37.61 $37.61 $36.99 $37.45 $37.45 22,954
2022-11-03 $37.15 $37.18 $37.03 $37.03 $37.03 4,117
2022-11-02 $38.20 $38.76 $37.42 $37.42 $37.42 33,355
2022-11-01 $38.78 $38.81 $38.32 $38.41 $38.41 12,147
2022-10-31 $38.49 $38.68 $38.46 $38.55 $38.55 9,977
2022-10-28 $38.48 $38.81 $38.48 $38.81 $38.81 5,723
2022-10-27 $38.06 $38.14 $37.90 $37.90 $37.90 7,029
2022-10-26 $38.23 $38.63 $38.15 $38.15 $38.15 98,586
2022-10-25 $38.14 $38.40 $38.12 $38.40 $38.40 10,653
2022-10-24 $37.54 $37.87 $37.54 $37.75 $37.75 37,554
2022-10-21 $36.58 $37.34 $36.42 $37.34 $37.34 8,097
2022-10-20 $37.11 $37.11 $36.53 $36.53 $36.53 3,428
2022-10-19 $36.94 $36.94 $36.54 $36.75 $36.75 15,201
2022-10-18 $37.23 $37.32 $36.84 $37.00 $37.00 8,181
2022-10-17 $36.60 $36.63 $36.55 $36.61 $36.61 1,591
2022-10-14 $36.68 $36.68 $35.66 $35.66 $35.66 19,475
2022-10-13 $35.34 $36.58 $35.34 $36.58 $36.58 8,806
2022-10-12 $35.81 $35.83 $35.69 $35.69 $35.69 5,252
2022-10-11 $35.74 $36.27 $35.65 $35.76 $35.76 14,571
2022-10-10 $36.12 $36.12 $35.85 $36.05 $36.05 4,092
2022-10-07 $36.60 $36.60 $36.22 $36.30 $36.30 5,839
2022-10-06 $37.42 $37.61 $37.34 $37.38 $37.38 5,800
2022-10-05 $37.16 $37.81 $37.16 $37.71 $37.71 18,040
2022-10-04 $37.67 $37.78 $37.49 $37.75 $37.75 174,457
2022-10-03 $36.30 $36.80 $36.30 $36.63 $36.63 10,675
2022-09-30 $36.44 $36.44 $35.76 $35.76 $35.76 13,991
2022-09-29 $36.22 $36.30 $36.00 $36.23 $36.23 17,939
2022-09-28 $36.51 $37.07 $36.31 $37.07 $37.07 10,018
2022-09-27 $36.65 $36.83 $36.03 $36.29 $36.29 4,214
2022-09-26 $36.88 $36.88 $36.30 $36.41 $36.41 2,313
2022-09-23 $37.10 $37.10 $36.33 $36.64 $36.64 35,506
2022-09-22 $37.49 $37.58 $37.33 $37.44 $37.44 5,818
2022-09-21 $38.54 $38.87 $37.70 $37.70 $37.70 165,947
2022-09-20 $38.38 $38.51 $38.38 $38.45 $38.45 9,503
2022-09-19 $38.29 $38.88 $38.25 $38.83 $38.83 8,760
2022-09-16 $38.73 $38.73 $38.50 $38.73 $38.57 9,845
2022-09-15 $39.57 $39.57 $39.06 $39.07 $38.91 11,970
2022-09-14 $39.47 $39.53 $39.30 $39.44 $39.28 2,697
2022-09-13 $39.89 $39.91 $39.27 $39.36 $39.19 2,660
2022-09-12 $41.00 $41.14 $40.95 $41.06 $40.89 5,089
2022-09-09 $40.58 $40.71 $40.55 $40.71 $40.54 587
2022-09-08 $39.82 $39.99 $39.74 $39.99 $39.82 3,243
2022-09-07 $39.25 $39.76 $39.25 $39.73 $39.73 3,745
2022-09-06 $39.19 $39.32 $38.97 $38.98 $38.98 7,301
2022-09-02 $39.91 $40.07 $39.13 $39.13 $39.13 956
2022-09-01 $39.11 $39.51 $39.01 $39.51 $39.51 7,324
2022-08-31 $39.98 $39.98 $39.58 $39.58 $39.58 2,953
2022-08-30 $40.44 $40.44 $39.74 $39.76 $39.76 4,253
2022-08-29 $40.33 $40.47 $40.28 $40.30 $40.30 4,698
2022-08-26 $42.08 $42.08 $40.56 $40.56 $40.56 10,096
2022-08-25 $41.54 $41.89 $41.54 $41.89 $41.89 2,264
2022-08-24 $41.28 $41.42 $41.28 $41.36 $41.36 1,280
2022-08-23 $41.43 $41.43 $41.21 $41.23 $41.23 2,043
2022-08-22 $41.44 $41.48 $41.27 $41.27 $41.27 3,711
2022-08-19 $42.30 $42.35 $42.14 $42.20 $42.20 4,063
2022-08-18 $42.60 $42.76 $42.56 $42.76 $42.76 3,392
2022-08-17 $42.59 $42.92 $42.51 $42.74 $42.74 117,333
2022-08-16 $42.84 $43.13 $42.70 $43.04 $43.04 5,226
2022-08-15 $42.62 $42.95 $42.62 $42.95 $42.95 5,662
2022-08-12 $42.29 $42.74 $42.29 $42.74 $42.74 3,617
2022-08-11 $42.21 $42.31 $42.00 $42.05 $42.05 86,998
2022-08-10 $41.94 $42.14 $41.81 $42.13 $42.13 133,491
2022-08-09 $41.16 $41.16 $41.07 $41.11 $41.11 2,834
2022-08-08 $41.72 $41.83 $41.29 $41.35 $41.35 16,107
2022-08-05 $41.09 $41.36 $41.09 $41.36 $41.36 363,520
2022-08-04 $41.38 $41.47 $41.29 $41.41 $41.41 81,737
2022-08-03 $41.12 $41.59 $41.01 $41.51 $41.51 134,146
2022-08-02 $40.70 $41.24 $40.70 $40.79 $40.79 7,178
2022-08-01 $40.86 $41.22 $40.84 $41.07 $41.07 119,322
2022-07-29 $40.65 $41.26 $40.58 $41.14 $41.14 81,824
2022-07-28 $40.07 $40.55 $39.78 $40.49 $40.49 3,335
2022-07-27 $39.27 $40.17 $39.27 $40.01 $40.01 901,509
2022-07-26 $39.23 $39.25 $38.96 $39.00 $39.00 9,962
2022-07-25 $39.54 $39.54 $39.27 $39.46 $39.46 3,750
2022-07-22 $39.86 $39.86 $39.23 $39.41 $39.41 81,453
2022-07-21 $39.51 $39.85 $39.51 $39.85 $39.85 10,368
2022-07-20 $39.30 $39.59 $39.09 $39.51 $39.51 68,074
2022-07-19 $38.78 $39.23 $38.78 $39.13 $39.13 7,904
2022-07-18 $38.77 $38.81 $37.99 $38.16 $38.16 1,207,091
2022-07-15 $38.17 $38.37 $38.08 $38.37 $38.37 78,506
2022-07-14 $37.11 $37.72 $37.08 $37.72 $37.72 4,621
2022-07-13 $37.64 $38.06 $37.50 $37.91 $37.91 8,189
2022-07-12 $38.42 $38.47 $37.88 $38.00 $38.00 3,899
2022-07-11 $38.41 $38.63 $38.34 $38.34 $38.34 8,674
2022-07-08 $38.92 $39.00 $38.72 $38.89 $38.89 5,918
2022-07-07 $38.74 $38.92 $38.74 $38.89 $38.89 40,961
2022-07-06 $38.34 $38.49 $37.96 $38.31 $38.31 7,717
2022-07-05 $37.41 $38.12 $37.41 $38.12 $38.12 166,028
2022-07-01 $37.86 $38.00 $37.52 $38.00 $38.00 4,396
2022-06-30 $37.66 $37.84 $37.21 $37.67 $37.67 9,055
2022-06-29 $37.88 $38.06 $37.86 $37.97 $37.97 8,433
2022-06-28 $39.37 $39.39 $37.98 $38.01 $38.01 18,372
2022-06-27 $38.80 $39.05 $38.70 $38.78 $38.78 10,367
2022-06-24 $38.21 $38.87 $38.21 $38.87 $38.87 10,473
2022-06-23 $37.56 $37.77 $37.30 $37.77 $37.77 2,806
2022-06-22 $37.65 $37.77 $37.41 $37.46 $37.46 70,991
2022-06-21 $37.48 $37.54 $37.39 $37.41 $37.41 17,287
2022-06-17 $36.47 $36.89 $36.37 $36.62 $36.46 12,281
2022-06-16 $36.80 $36.80 $36.41 $36.58 $36.42 17,626
2022-06-15 $37.72 $38.08 $37.13 $37.81 $37.64 18,954
2022-06-14 $37.48 $37.60 $37.14 $37.25 $37.09 12,288
2022-06-13 $38.00 $38.00 $37.28 $37.43 $37.26 10,456
2022-06-10 $39.01 $39.12 $39.00 $39.00 $38.83 5,057
2022-06-09 $41.05 $41.05 $40.15 $40.15 $39.98 6,262
2022-06-08 $41.50 $41.50 $41.13 $41.13 $40.95 927
2022-06-07 $41.18 $41.55 $41.09 $41.55 $41.37 25,871
2022-06-06 $41.51 $41.56 $41.05 $41.15 $40.97 8,331
2022-06-03 $41.24 $41.25 $40.91 $41.01 $40.83 6,653
2022-06-02 $40.91 $41.65 $40.91 $41.65 $41.48 7,379
2022-06-01 $40.97 $41.10 $40.59 $40.91 $40.74 14,142
2022-05-31 $41.12 $41.49 $41.05 $41.19 $41.01 2,624
2022-05-27 $40.85 $41.39 $40.85 $41.39 $41.21 6,716
2022-05-26 $40.28 $40.56 $40.28 $40.44 $40.27 2,561
2022-05-25 $39.30 $39.69 $39.25 $39.60 $39.43 10,586
2022-05-24 $39.07 $39.35 $38.66 $39.18 $39.01 23,200
2022-05-23 $39.31 $39.65 $39.15 $39.58 $39.41 8,074
2022-05-20 $39.39 $39.39 $38.03 $38.88 $38.71 30,477
2022-05-19 $38.85 $39.31 $38.80 $38.97 $38.80 79,066
2022-05-18 $40.15 $40.15 $39.00 $39.11 $38.94 16,543
2022-05-17 $40.64 $40.76 $40.25 $40.71 $40.54 16,978
2022-05-16 $39.92 $40.31 $39.79 $39.98 $39.81 16,971
2022-05-13 $39.63 $40.26 $39.63 $40.06 $39.89 59,402
2022-05-12 $38.78 $39.44 $38.48 $39.08 $38.91 47,624
2022-05-11 $40.17 $40.29 $39.06 $39.17 $39.00 28,414
2022-05-10 $40.28 $40.28 $39.32 $39.78 $39.61 106,348
2022-05-09 $40.46 $40.48 $39.74 $39.74 $39.56 22,539
2022-05-06 $40.61 $41.16 $40.61 $41.10 $40.92 7,683
2022-05-05 $42.09 $42.09 $41.15 $41.32 $41.14 9,479
2022-05-04 $41.49 $42.95 $41.45 $42.95 $42.77 21,915
2022-05-03 $41.64 $41.87 $41.55 $41.73 $41.55 11,581
2022-05-02 $41.11 $41.52 $40.89 $41.52 $41.34 4,304
2022-04-29 $42.08 $42.08 $41.24 $41.24 $41.07 6,375
2022-04-28 $42.08 $42.85 $42.08 $42.85 $42.67 4,203
2022-04-27 $41.95 $42.32 $41.76 $41.83 $41.65 6,044
2022-04-26 $42.27 $42.29 $41.80 $41.80 $41.62 29,136
2022-04-25 $42.44 $42.94 $42.36 $42.94 $42.75 1,750
2022-04-22 $43.58 $43.62 $42.62 $42.62 $42.44 34,240
2022-04-21 $45.11 $45.11 $43.86 $43.92 $43.73 8,107
2022-04-20 $44.75 $44.83 $44.60 $44.61 $44.42 5,174
2022-04-19 $44.17 $44.75 $44.17 $44.68 $44.48 151,895
2022-04-18 $44.02 $44.14 $43.78 $43.90 $43.71 2,535
2022-04-14 $44.49 $44.49 $43.96 $43.96 $43.77 3,912
2022-04-13 $44.16 $44.67 $44.16 $44.56 $44.37 4,580
2022-04-12 $44.56 $44.64 $43.94 $44.02 $43.83 128,597
2022-04-11 $44.52 $44.61 $44.15 $44.15 $43.96 6,905
2022-04-08 $44.87 $45.16 $44.87 $44.87 $44.68 11,204
2022-04-07 $44.96 $45.20 $44.55 $45.06 $44.86 9,899
2022-04-06 $44.99 $45.00 $44.65 $44.88 $44.69 11,925
2022-04-05 $46.00 $46.00 $45.36 $45.37 $45.17 3,870
2022-04-04 $45.66 $45.98 $45.54 $45.94 $45.74 30,554
2022-04-01 $45.62 $45.65 $45.19 $45.55 $45.36 297,222
2022-03-31 $46.20 $46.20 $45.52 $45.52 $45.32 6,718
2022-03-30 $46.16 $46.28 $45.93 $46.03 $45.83 76,312
2022-03-29 $46.27 $46.41 $46.00 $46.39 $46.19 3,919
2022-03-28 $45.48 $45.74 $45.25 $45.74 $45.54 7,240
2022-03-25 $45.47 $45.47 $45.17 $45.39 $45.20 3,419
2022-03-24 $44.83 $45.22 $44.81 $45.22 $45.03 3,365
2022-03-23 $44.87 $45.05 $44.61 $44.61 $44.42 5,065
2022-03-22 $44.89 $45.21 $44.89 $45.20 $45.01 2,301
2022-03-21 $44.54 $44.76 $44.39 $44.61 $44.42 5,692
2022-03-18 $44.33 $44.88 $44.30 $44.83 $44.48 10,767
2022-03-17 $43.66 $44.20 $43.66 $44.20 $43.85 2,816
2022-03-16 $43.27 $43.60 $42.80 $43.59 $43.24 15,935
2022-03-15 $42.41 $42.76 $42.31 $42.70 $42.36 6,223
2022-03-14 $42.34 $42.57 $41.69 $41.78 $41.45 33,749
2022-03-11 $43.10 $43.10 $42.23 $42.23 $41.89 77,276
2022-03-10 $42.68 $42.84 $42.68 $42.82 $42.48 9,963
2022-03-09 $42.62 $43.21 $42.50 $42.95 $42.61 78,348
2022-03-08 $42.10 $42.88 $41.69 $41.82 $41.49 119,105
2022-03-07 $43.30 $43.30 $42.19 $42.19 $41.85 11,070
2022-03-04 $43.18 $43.46 $43.18 $43.46 $43.11 2,205
2022-03-03 $44.08 $44.19 $43.80 $43.81 $43.46 6,998
2022-03-02 $43.61 $44.27 $43.60 $44.18 $43.83 22,534
2022-03-01 $43.90 $43.97 $43.16 $43.31 $42.97 11,860
2022-02-28 $43.71 $44.12 $43.53 $43.99 $43.64 7,279
2022-02-25 $43.22 $44.07 $43.22 $44.07 $43.72 14,155
2022-02-24 $41.13 $43.13 $40.87 $43.13 $42.79 22,849
2022-02-23 $43.76 $43.76 $42.34 $42.41 $42.07 13,167
2022-02-22 $43.59 $43.74 $43.12 $43.12 $42.78 5,382,032
2022-02-18 $44.30 $44.30 $43.55 $43.70 $43.36 9,484
2022-02-17 $44.50 $44.50 $43.99 $44.08 $43.73 4,862
2022-02-16 $44.66 $45.08 $44.66 $45.08 $44.73 2,885
2022-02-15 $44.91 $44.98 $44.79 $44.98 $44.62 2,565
2022-02-14 $44.25 $44.52 $43.96 $44.30 $43.95 14,467
2022-02-11 $45.34 $45.34 $44.42 $44.51 $44.16 4,917
2022-02-10 $45.81 $46.14 $45.19 $45.33 $44.97 12,901
2022-02-09 $45.96 $46.17 $45.90 $46.11 $45.74 9,075
2022-02-08 $44.93 $45.49 $44.93 $45.49 $45.13 5,975
2022-02-07 $45.22 $45.40 $44.98 $44.98 $44.63 5,181
2022-02-04 $44.87 $45.58 $44.77 $45.26 $44.90 5,118
2022-02-03 $45.45 $45.54 $44.91 $44.91 $44.56 27,862
2022-02-02 $46.01 $46.11 $45.60 $46.05 $45.69 10,958
2022-02-01 $45.46 $45.71 $45.05 $45.71 $45.35 11,258
2022-01-31 $44.77 $45.35 $44.74 $45.35 $44.99 4,186
2022-01-28 $43.78 $44.49 $43.68 $44.49 $44.14 7,399
2022-01-27 $44.11 $44.22 $43.21 $43.41 $43.07 6,816
2022-01-26 $44.43 $44.69 $43.44 $43.56 $43.21 15,700
2022-01-25 $43.25 $44.04 $43.25 $43.65 $43.30 9,077
2022-01-24 $43.78 $44.23 $42.36 $44.23 $43.87 14,519
2022-01-21 $45.11 $45.11 $44.13 $44.19 $43.84 9,674
2022-01-20 $45.89 $46.22 $44.98 $45.02 $44.66 17,459
2022-01-19 $46.10 $46.25 $45.50 $45.50 $45.14 15,073
2022-01-18 $46.41 $46.41 $45.94 $46.02 $45.66 35,522
2022-01-14 $46.75 $46.84 $46.36 $46.84 $46.46 553,673
2022-01-13 $47.87 $47.87 $46.83 $46.83 $46.46 11,426
2022-01-12 $47.70 $47.75 $47.54 $47.56 $47.19 1,730
2022-01-11 $46.71 $47.48 $46.71 $47.47 $47.09 2,145,755
2022-01-10 $46.52 $46.97 $46.01 $46.97 $46.60 7,381
2022-01-07 $47.20 $47.21 $46.92 $47.03 $46.66 3,519
2022-01-06 $47.26 $47.40 $47.18 $47.18 $46.81 5,986
2022-01-05 $48.14 $48.21 $47.32 $47.32 $46.95 26,574
2022-01-04 $48.30 $48.51 $48.03 $48.31 $47.92 1,981
2022-01-03 $48.32 $48.32 $48.06 $48.29 $47.91 148,517
2021-12-31 $48.26 $48.37 $48.12 $48.13 $47.75 3,769
2021-12-30 $48.44 $48.47 $48.24 $48.24 $47.86 2,647
2021-12-29 $48.31 $48.39 $48.23 $48.37 $47.99 3,486
2021-12-28 $48.49 $48.49 $48.24 $48.28 $47.89 4,941
2021-12-27 $47.89 $48.39 $47.89 $48.39 $48.01 98,187
2021-12-23 $47.63 $47.85 $47.63 $47.77 $47.40 4,114
2021-12-22 $46.84 $47.40 $46.84 $47.40 $47.03 11,990
2021-12-21 $46.58 $46.95 $46.32 $46.94 $46.57 10,553
2021-12-20 $46.00 $46.12 $45.78 $46.11 $45.74 6,379
2021-12-17 $47.16 $47.16 $46.72 $46.81 $46.27 24,308
2021-12-16 $47.85 $47.85 $47.05 $47.25 $46.70 4,531
2021-12-15 $47.03 $47.65 $46.68 $47.65 $47.09 11,353
2021-12-14 $46.96 $47.08 $46.65 $46.87 $46.32 10,874
2021-12-13 $47.76 $47.76 $47.30 $47.32 $46.77 19,918
2021-12-10 $47.70 $47.70 $47.44 $47.66 $47.11 32,266
2021-12-09 $47.67 $47.67 $47.29 $47.29 $46.74 76,128
2021-12-08 $47.54 $47.74 $47.46 $47.74 $47.19 4,764
2021-12-07 $47.18 $47.58 $47.18 $47.51 $46.96 9,932
2021-12-06 $46.16 $46.68 $45.98 $46.54 $46.00 14,236
2021-12-03 $46.29 $46.32 $45.59 $46.01 $45.48 8,221
2021-12-02 $45.70 $46.59 $45.70 $46.38 $45.84 9,520
2021-12-01 $46.91 $47.08 $45.73 $45.73 $45.20 5,531
2021-11-30 $47.05 $47.21 $46.39 $46.41 $45.87 14,516
2021-11-29 $47.37 $47.51 $47.05 $47.34 $46.79 9,498
2021-11-26 $47.16 $47.21 $46.65 $46.82 $46.28 10,283
2021-11-24 $47.57 $47.74 $47.57 $47.74 $47.18 14,579
2021-11-23 $47.66 $47.66 $47.33 $47.64 $47.09 14,889
2021-11-22 $48.09 $48.23 $47.63 $47.63 $47.07 23,117
2021-11-19 $47.86 $47.91 $47.79 $47.79 $47.23 1,994
2021-11-18 $47.97 $47.97 $47.65 $47.92 $47.36 82,759
2021-11-17 $47.80 $47.86 $47.79 $47.79 $47.24 12,253
2021-11-16 $47.81 $48.03 $47.80 $47.91 $47.35 4,424
2021-11-15 $47.94 $47.94 $47.65 $47.71 $47.16 15,457
2021-11-12 $47.44 $47.74 $47.41 $47.68 $47.13 20,751
2021-11-11 $47.40 $47.42 $47.33 $47.33 $46.78 3,898
2021-11-10 $47.64 $47.73 $47.31 $47.33 $46.78 6,710
2021-11-09 $48.00 $48.00 $47.62 $47.72 $47.16 2,424
2021-11-08 $47.94 $47.94 $47.82 $47.88 $47.32 3,126
2021-11-05 $47.87 $48.01 $47.71 $47.82 $47.26 29,212
2021-11-04 $47.61 $47.64 $47.55 $47.62 $47.07 4,464
2021-11-03 $47.11 $47.47 $47.07 $47.45 $46.90 9,985
2021-11-02 $47.02 $47.15 $47.02 $47.10 $46.55 16,953
2021-11-01 $47.03 $47.03 $46.82 $46.95 $46.41 4,456
2021-10-29 $46.64 $46.90 $46.64 $46.90 $46.35 8,376
2021-10-28 $46.60 $46.78 $46.53 $46.78 $46.24 3,031
2021-10-27 $46.58 $46.69 $46.37 $46.37 $45.83 5,523,475
2021-10-26 $46.73 $46.84 $46.57 $46.67 $46.12 2,461
2021-10-25 $46.53 $46.64 $46.41 $46.54 $46.00 1,297,215
2021-10-22 $46.23 $46.38 $46.21 $46.37 $45.83 8,033
2021-10-21 $46.25 $46.40 $46.17 $46.40 $45.86 5,025
2021-10-20 $46.17 $46.25 $46.17 $46.21 $45.67 2,480
2021-10-19 $46.02 $46.12 $45.89 $46.08 $45.54 12,171
2021-10-18 $45.49 $45.82 $45.37 $45.74 $45.21 48,171
2021-10-15 $45.38 $45.60 $45.38 $45.60 $45.07 12,331
2021-10-14 $44.94 $45.24 $44.94 $45.23 $44.70 11,889
2021-10-13 $44.62 $44.62 $44.23 $44.53 $44.01 10,826
2021-10-12 $44.60 $44.61 $44.23 $44.35 $43.83 129,216
2021-10-11 $44.70 $44.80 $44.40 $44.40 $43.89 1,610
2021-10-08 $44.99 $44.99 $44.65 $44.69 $44.17 17,957
2021-10-07 $44.82 $45.11 $44.77 $44.77 $44.25 5,614
2021-10-06 $43.92 $44.36 $43.65 $44.36 $43.84 4,880
2021-10-05 $43.77 $44.39 $43.77 $44.24 $43.73 3,277
2021-10-04 $44.12 $44.15 $43.53 $43.70 $43.19 7,592
2021-10-01 $44.23 $44.35 $43.74 $44.35 $43.83 25,486
2021-09-30 $44.43 $44.44 $43.91 $43.91 $43.40 10,106
2021-09-29 $44.48 $44.58 $44.31 $44.31 $43.79 7,870
2021-09-28 $44.33 $44.59 $44.30 $44.36 $43.84 7,720
2021-09-27 $45.37 $45.37 $45.18 $45.27 $44.74 3,594
2021-09-24 $45.33 $45.40 $45.30 $45.40 $44.88 10,762
2021-09-23 $44.93 $45.55 $44.93 $45.35 $44.83 6,502
2021-09-22 $44.73 $45.07 $44.73 $44.85 $44.32 8,493
2021-09-21 $44.56 $44.64 $44.44 $44.44 $43.92 5,919
2021-09-20 $44.69 $44.69 $43.90 $44.41 $43.89 5,365
2021-09-17 $45.41 $45.46 $45.32 $45.32 $44.67 8,588
2021-09-16 $45.67 $45.75 $45.55 $45.75 $45.09 17,884
2021-09-15 $45.38 $45.80 $45.38 $45.80 $45.14 4,779
2021-09-14 $45.53 $45.53 $45.33 $45.40 $44.75 178,316
2021-09-13 $45.48 $45.66 $45.43 $45.66 $45.00 8,814
2021-09-10 $46.00 $46.14 $45.55 $45.55 $44.89 1,871
2021-09-09 $46.19 $46.19 $45.91 $45.91 $45.25 2,356
2021-09-08 $46.00 $46.09 $46.00 $46.07 $45.41 5,120
2021-09-07 $46.32 $46.32 $46.19 $46.19 $45.52 4,375
2021-09-03 $46.24 $46.39 $46.24 $46.33 $45.66 3,288
2021-09-02 $46.38 $46.38 $46.30 $46.30 $45.64 1,428
2021-09-01 $46.43 $46.47 $46.18 $46.18 $45.51 7,244
2021-08-31 $46.17 $46.25 $46.16 $46.16 $45.49 7,767
2021-08-30 $46.20 $46.32 $46.18 $46.23 $45.56 5,789
2021-08-27 $45.74 $46.02 $45.74 $46.01 $45.35 1,897
2021-08-26 $45.90 $45.91 $45.64 $45.64 $44.98 4,141
2021-08-25 $45.82 $45.93 $45.78 $45.90 $45.24 4,794
2021-08-24 $45.86 $45.86 $45.74 $45.77 $45.11 8,624
2021-08-23 $45.54 $45.76 $45.54 $45.70 $45.04 3,390
2021-08-20 $45.08 $45.28 $45.08 $45.26 $44.61 3,072
2021-08-19 $44.42 $45.00 $44.18 $44.84 $44.20 3,846
2021-08-18 $45.32 $45.34 $44.88 $44.88 $44.23 5,041
2021-08-17 $45.33 $45.41 $45.01 $45.31 $44.66 3,984
2021-08-16 $45.43 $45.62 $45.24 $45.60 $44.94 4,225
2021-08-13 $45.53 $45.54 $45.51 $45.51 $44.85 1,854
2021-08-12 $45.24 $45.48 $45.24 $45.48 $44.82 2,593
2021-08-11 $45.36 $45.36 $45.24 $45.33 $44.67 29,087
2021-08-10 $45.27 $45.30 $45.21 $45.23 $44.58 5,039
2021-08-09 $45.15 $45.27 $45.15 $45.21 $44.56 1,678
2021-08-06 $45.27 $45.27 $45.24 $45.24 $44.59 4,558
2021-08-05 $45.06 $45.18 $45.06 $45.17 $44.51 1,887
2021-08-04 $45.09 $45.09 $44.92 $44.95 $44.30 3,524
2021-08-03 $44.80 $45.11 $44.80 $45.10 $44.45 5,148
2021-08-02 $45.29 $45.29 $44.74 $44.74 $44.09 6,162
2021-07-30 $45.00 $45.00 $44.83 $44.88 $44.23 5,785
2021-07-29 $45.07 $45.19 $45.06 $45.06 $44.41 6,110
2021-07-28 $44.87 $45.01 $44.85 $44.90 $44.26 2,373
2021-07-27 $44.65 $44.84 $44.60 $44.84 $44.19 3,830
2021-07-26 $45.01 $45.08 $45.01 $45.08 $44.43 5,909
2021-07-23 $44.89 $45.03 $44.69 $45.02 $44.37 37,469
2021-07-22 $44.57 $44.57 $44.39 $44.52 $43.88 2,960
2021-07-21 $44.28 $44.43 $44.28 $44.43 $43.79 4,830
2021-07-20 $43.49 $44.20 $43.49 $44.12 $43.49 4,659
2021-07-19 $43.36 $43.46 $43.19 $43.35 $42.73 3,964
2021-07-16 $44.41 $44.41 $44.04 $44.04 $43.41 4,808
2021-07-15 $44.42 $44.43 $44.28 $44.35 $43.71 2,843
2021-07-14 $44.54 $44.68 $44.45 $44.50 $43.86 4,122
2021-07-13 $44.67 $44.71 $44.50 $44.50 $43.86 9,303
2021-07-12 $44.64 $44.69 $44.53 $44.64 $44.00 19,384
2021-07-09 $44.30 $44.52 $44.30 $44.52 $43.88 5,236
2021-07-08 $43.90 $44.13 $43.73 $43.99 $43.36 13,912
2021-07-07 $44.45 $44.45 $44.22 $44.39 $43.75 3,064
2021-07-06 $44.48 $44.48 $43.98 $44.29 $43.65 3,843
2021-07-02 $44.12 $44.37 $44.12 $44.37 $43.73 15,135
2021-07-01 $43.93 $44.03 $43.91 $44.03 $43.40 11,596
2021-06-30 $43.78 $43.83 $43.78 $43.83 $43.20 1,130
2021-06-29 $43.82 $43.87 $43.74 $43.77 $43.14 8,514
2021-06-28 $43.95 $43.95 $43.60 $43.75 $43.12 3,632
2021-06-25 $43.55 $43.62 $43.53 $43.62 $42.99 7,717
2021-06-24 $43.50 $43.57 $43.43 $43.50 $42.87 4,064
2021-06-23 $43.51 $43.54 $43.23 $43.23 $42.61 4,092
2021-06-22 $43.04 $43.27 $42.99 $43.27 $42.65 7,539
2021-06-21 $42.46 $43.00 $42.46 $42.98 $42.36 6,521
2021-06-18 $42.62 $42.71 $42.50 $42.50 $41.84 6,531
2021-06-17 $42.93 $43.04 $42.89 $43.03 $42.36 2,926
2021-06-16 $43.31 $43.31 $42.97 $42.98 $42.32 3,561
2021-06-15 $43.26 $43.29 $43.12 $43.19 $42.52 4,407
2021-06-14 $43.13 $43.32 $43.10 $43.32 $42.65 9,434
2021-06-11 $43.10 $43.14 $43.02 $43.14 $42.47 3,019
2021-06-10 $43.06 $43.14 $43.05 $43.05 $42.39 2,004
2021-06-09 $43.06 $43.06 $42.87 $42.87 $42.20 6,316
2021-06-08 $42.90 $42.99 $42.86 $42.96 $42.30 4,531
2021-06-07 $43.08 $43.08 $42.83 $42.94 $42.28 15,152
2021-06-04 $42.81 $43.01 $42.79 $42.93 $42.27 10,441
2021-06-03 $42.58 $42.67 $42.45 $42.54 $41.88 8,920
2021-06-02 $42.72 $42.77 $42.62 $42.68 $42.02 6,044
2021-06-01 $42.84 $42.84 $42.62 $42.63 $41.97 8,024
2021-05-28 $42.61 $42.77 $42.61 $42.72 $42.06 4,506
2021-05-27 $42.65 $42.70 $42.64 $42.67 $42.01 7,511
2021-05-26 $42.87 $42.87 $42.47 $42.55 $41.89 7,140
2021-05-25 $42.60 $42.71 $42.50 $42.51 $41.85 9,444
2021-05-24 $42.62 $42.74 $42.60 $42.61 $41.95 3,595
2021-05-21 $42.68 $42.68 $42.17 $42.22 $41.57 4,997
2021-05-20 $41.89 $42.25 $41.89 $42.18 $41.52 3,626
2021-05-19 $41.25 $41.64 $41.12 $41.64 $41.00 13,693
2021-05-18 $42.14 $42.16 $41.79 $41.79 $41.15 4,765
2021-05-17 $42.25 $42.25 $41.91 $42.07 $41.42 4,858
2021-05-14 $42.01 $42.27 $41.90 $42.19 $41.54 2,653
2021-05-13 $41.49 $41.77 $41.41 $41.60 $40.96 2,666
2021-05-12 $41.99 $41.99 $41.08 $41.12 $40.49 15,248
2021-05-11 $41.78 $42.05 $41.56 $42.00 $41.35 10,034
2021-05-10 $42.70 $42.78 $42.40 $42.40 $41.75 8,031
2021-05-07 $42.71 $42.87 $42.71 $42.79 $42.13 4,410
2021-05-06 $42.05 $42.45 $42.01 $42.45 $41.79 4,670
2021-05-05 $42.24 $42.45 $41.20 $42.22 $41.57 6,440
2021-05-04 $42.25 $42.25 $41.88 $42.21 $41.55 16,443
2021-05-03 $42.99 $42.99 $42.54 $42.54 $41.88 10,424
2021-04-30 $42.55 $42.55 $42.44 $42.45 $41.80 2,902
2021-04-29 $42.84 $42.87 $42.45 $42.85 $42.19 3,540,759
2021-04-28 $42.59 $42.72 $42.52 $42.53 $41.88 5,229
2021-04-27 $42.56 $42.64 $42.56 $42.58 $41.92 3,245
2021-04-26 $42.67 $42.67 $42.55 $42.56 $41.90 3,865
2021-04-23 $42.21 $42.55 $42.10 $42.46 $41.81 7,543
2021-04-22 $42.34 $42.57 $41.90 $42.00 $41.36 7,168
2021-04-21 $41.81 $42.32 $41.81 $42.32 $41.67 3,653
2021-04-20 $42.43 $42.43 $41.83 $42.00 $41.35 12,356
2021-04-19 $42.42 $42.43 $42.13 $42.19 $41.54 6,225
2021-04-16 $42.82 $42.82 $42.34 $42.47 $41.81 13,595
2021-04-15 $42.33 $42.42 $42.18 $42.42 $41.76 4,425
2021-04-14 $42.00 $42.19 $41.88 $41.88 $41.23 7,333
2021-04-13 $41.99 $42.15 $41.97 $42.11 $41.46 14,434
2021-04-12 $41.70 $41.93 $41.70 $41.90 $41.25 8,374
2021-04-09 $41.68 $41.88 $41.68 $41.88 $41.24 1,931
2021-04-08 $41.55 $41.61 $41.51 $41.60 $40.96 5,259
2021-04-07 $41.41 $41.44 $41.26 $41.35 $40.71 9,957
2021-04-06 $41.60 $41.60 $41.31 $41.34 $40.70 4,630
2021-04-05 $41.06 $41.36 $41.06 $41.35 $40.71 2,280
2021-04-01 $40.75 $40.79 $40.62 $40.79 $40.16 6,828
2021-03-31 $40.41 $40.48 $40.33 $40.33 $39.70 3,949
2021-03-30 $40.02 $40.15 $40.01 $40.14 $39.52 39,407
2021-03-29 $40.16 $40.37 $39.95 $40.20 $39.58 9,665
2021-03-26 $39.83 $40.16 $39.69 $40.16 $39.54 5,203
2021-03-25 $39.14 $39.65 $39.14 $39.61 $39.00 4,921
2021-03-24 $39.96 $39.96 $39.31 $39.31 $38.70 2,451
2021-03-23 $40.08 $40.11 $39.62 $39.71 $39.10 12,427
2021-03-22 $39.39 $40.08 $39.39 $40.04 $39.42 3,627
2021-03-19 $39.63 $39.98 $39.63 $39.75 $39.01 5,256
2021-03-18 $40.60 $40.60 $39.85 $39.85 $39.11 5,062
2021-03-17 $40.28 $40.56 $40.03 $40.44 $39.69 7,062
2021-03-16 $40.60 $40.62 $40.39 $40.39 $39.64 9,214
2021-03-15 $40.59 $40.59 $40.15 $40.56 $39.81 20,965,323
2021-03-12 $39.98 $40.19 $39.96 $40.14 $39.40 2,588
2021-03-11 $40.34 $40.34 $40.10 $40.14 $39.39 7,242,070
2021-03-10 $39.63 $39.76 $39.61 $39.76 $39.02 21,668,284
2021-03-09 $39.48 $39.73 $39.46 $39.49 $38.76 5,892
2021-03-08 $39.53 $39.53 $38.83 $38.83 $38.11 1,931
2021-03-05 $38.17 $39.07 $38.17 $39.07 $38.35 4,783
2021-03-04 $39.08 $39.08 $37.93 $38.26 $37.55 29,120
2021-03-03 $39.59 $39.59 $39.00 $39.00 $38.28 14,835
2021-03-02 $40.18 $40.18 $39.59 $39.59 $38.86 12,404
2021-03-01 $39.77 $39.96 $39.44 $39.84 $39.10 9,709
2021-02-26 $38.80 $39.39 $38.80 $39.06 $38.34 3,792
2021-02-25 $39.98 $39.98 $38.98 $39.13 $38.40 46,034
2021-02-24 $39.20 $40.11 $39.20 $40.07 $39.33 7,230
2021-02-23 $39.69 $39.80 $39.01 $39.70 $38.97 3,924
2021-02-22 $40.00 $40.00 $39.74 $39.74 $39.00 7,604
2021-02-19 $40.24 $40.25 $40.04 $40.04 $39.29 3,025
2021-02-18 $40.24 $40.24 $39.93 $40.22 $39.47 5,086
2021-02-17 $40.39 $40.39 $40.08 $40.35 $39.60 7,840
2021-02-16 $40.76 $40.76 $40.30 $40.33 $39.58 5,761
2021-02-12 $40.22 $40.39 $40.22 $40.39 $39.64 1,425
2021-02-11 $40.15 $40.16 $40.00 $40.14 $39.39 9,955
2021-02-10 $40.10 $40.30 $40.02 $40.02 $39.27 1,886
2021-02-09 $40.10 $40.17 $40.07 $40.08 $39.33 16,489
2021-02-08 $40.02 $40.25 $39.90 $40.03 $39.29 2,484
2021-02-05 $39.55 $39.88 $39.55 $39.81 $39.07 5,374
2021-02-04 $39.28 $39.50 $39.26 $39.50 $38.77 8,151
2021-02-03 $39.61 $39.61 $39.19 $39.20 $38.47 5,781
2021-02-02 $39.16 $39.39 $38.85 $38.97 $38.25 61,286
2021-02-01 $38.71 $38.72 $38.25 $38.63 $37.91 4,004
2021-01-29 $38.72 $38.72 $37.77 $38.17 $37.46 9,854
2021-01-28 $38.89 $39.15 $38.80 $38.81 $38.08 4,220
2021-01-27 $39.30 $39.30 $38.19 $38.27 $37.56 12,478
2021-01-26 $39.51 $39.51 $39.33 $39.36 $38.63 4,604
2021-01-25 $39.62 $39.62 $39.00 $39.38 $38.65 10,091
2021-01-22 $39.40 $39.46 $39.18 $39.42 $38.69 7,370
2021-01-21 $39.71 $39.71 $39.36 $39.41 $38.68 10,274
2021-01-20 $39.19 $39.43 $39.19 $39.43 $38.69 5,599
2021-01-19 $38.62 $38.92 $38.61 $38.87 $38.15 7,542
2021-01-15 $38.75 $38.75 $38.45 $38.50 $37.79 8,279
2021-01-14 $39.00 $39.00 $38.79 $38.79 $38.07 8,898
2021-01-13 $38.86 $38.99 $38.86 $38.98 $38.25 8,466
2021-01-12 $38.80 $38.96 $38.70 $38.77 $38.05 12,148
2021-01-11 $38.75 $38.90 $38.41 $38.83 $38.11 28,146
2021-01-08 $39.85 $39.85 $38.30 $38.57 $37.86 56,355
2021-01-07 $38.70 $38.96 $38.22 $38.49 $37.78 52,432
2021-01-06 $38.05 $38.70 $38.05 $38.70 $37.98 7,279
2021-01-05 $37.96 $38.20 $37.84 $38.07 $37.37 13,810
2021-01-04 $39.34 $39.34 $37.64 $37.82 $37.12 5,400
2020-12-31 $38.17 $38.38 $38.13 $38.38 $37.66 6,071
2020-12-30 $38.29 $38.29 $38.17 $38.18 $37.47 8,515
2020-12-29 $38.71 $38.71 $37.97 $37.98 $37.28 8,389
2020-12-28 $38.07 $38.24 $38.02 $38.24 $37.53 9,030
2020-12-24 $38.01 $38.17 $37.88 $38.06 $37.35 10,671
2020-12-23 $38.00 $38.50 $37.99 $38.20 $37.49 2,801
2020-12-22 $37.75 $38.02 $37.75 $37.93 $37.23 5,553
2020-12-21 $38.19 $38.19 $37.72 $37.73 $37.03 3,903
2020-12-18 $37.98 $38.01 $37.85 $38.01 $37.18 3,802
2020-12-17 $38.02 $38.14 $38.02 $38.12 $37.28 6,187
2020-12-16 $37.85 $37.90 $37.67 $37.86 $37.03 8,232
2020-12-15 $37.65 $37.86 $37.54 $37.77 $36.94 7,756
2020-12-14 $37.56 $37.64 $37.38 $37.38 $36.56 9,668
2020-12-11 $37.74 $37.74 $37.09 $37.47 $36.65 8,788
2020-12-10 $38.04 $38.04 $37.38 $37.51 $36.69 2,914
2020-12-09 $37.98 $37.98 $37.39 $37.52 $36.70 5,401
2020-12-08 $37.85 $37.91 $37.54 $37.84 $37.01 14,056
2020-12-07 $37.70 $37.70 $37.60 $37.66 $36.84 3,915
2020-12-04 $37.52 $37.67 $37.52 $37.55 $36.73 96,137
2020-12-03 $37.40 $37.46 $37.31 $37.31 $36.50 1,162
2020-12-02 $37.17 $37.34 $37.17 $37.31 $36.49 7,844
2020-12-01 $37.32 $37.46 $37.22 $37.32 $36.51 6,171
2020-11-30 $37.24 $37.29 $36.85 $36.93 $36.12 5,151
2020-11-27 $37.14 $37.32 $37.11 $37.12 $36.31 2,700
2020-11-25 $37.80 $37.80 $36.98 $36.98 $36.18 6,838
2020-11-24 $36.81 $36.96 $36.80 $36.96 $36.16 5,703
2020-11-23 $36.37 $36.67 $36.34 $36.38 $35.58 4,359
2020-11-20 $35.96 $36.37 $35.96 $36.19 $35.39 2,467
2020-11-19 $36.25 $36.53 $36.13 $36.40 $35.60 4,895
2020-11-18 $37.73 $37.73 $36.47 $36.47 $35.67 11,273
2020-11-17 $36.57 $36.75 $36.57 $36.62 $35.82 187,231
2020-11-16 $36.57 $36.62 $36.57 $36.62 $35.82 494
2020-11-13 $36.07 $36.28 $36.07 $36.28 $35.49 2,224
2020-11-12 $36.11 $36.30 $35.92 $35.92 $35.14 1,378
2020-11-11 $35.90 $36.20 $35.90 $36.16 $35.37 7,050
2020-11-10 $35.72 $35.96 $35.72 $35.83 $35.04 4,847
2020-11-09 $38.06 $38.06 $35.99 $35.99 $35.20 6,132
2020-11-06 $35.60 $35.71 $35.60 $35.65 $34.87 13,454
2020-11-05 $35.70 $35.78 $35.61 $35.61 $34.83 5,155
2020-11-04 $35.03 $35.25 $34.90 $34.90 $34.14 2,199
2020-11-03 $34.14 $34.19 $34.05 $34.19 $33.44 6,073
2020-11-02 $33.60 $33.60 $33.24 $33.53 $32.80 7,110
2020-10-30 $33.00 $33.02 $32.87 $33.02 $32.30 2,404
2020-10-29 $33.13 $33.66 $33.13 $33.66 $32.93 5,031
2020-10-28 $33.90 $33.90 $33.20 $33.20 $32.47 9,270
2020-10-27 $34.37 $34.51 $34.37 $34.39 $33.63 4,264
2020-10-26 $35.10 $35.10 $34.25 $34.42 $33.67 1,937
2020-10-23 $35.64 $35.64 $34.90 $35.07 $34.31 2,509
2020-10-22 $34.46 $34.97 $34.46 $34.97 $34.20 4,076
2020-10-21 $35.10 $35.11 $34.79 $34.85 $34.08 5,629
2020-10-20 $34.95 $35.16 $34.90 $34.93 $34.16 2,243
2020-10-19 $35.35 $35.35 $34.72 $34.72 $33.96 2,430
2020-10-16 $36.53 $36.53 $35.32 $35.32 $34.55 2,627
2020-10-15 $35.38 $35.38 $34.97 $35.29 $34.52 2,901
2020-10-14 $35.44 $35.48 $35.33 $35.38 $34.61 1,307
2020-10-13 $35.75 $35.75 $35.47 $35.63 $34.85 1,177
2020-10-12 $35.67 $35.90 $35.66 $35.80 $35.01 4,688
2020-10-09 $36.17 $36.17 $35.05 $35.47 $34.69 6,291
2020-10-08 $34.78 $34.87 $34.78 $34.87 $34.11 1,896
2020-10-07 $34.48 $34.62 $34.45 $34.62 $33.86 3,763
2020-10-06 $34.52 $34.55 $34.00 $34.04 $33.30 2,140
2020-10-05 $34.30 $34.46 $34.30 $34.46 $33.70 500
2020-10-02 $33.93 $34.03 $33.92 $33.92 $33.18 4,950
2020-10-01 $34.14 $34.16 $34.00 $34.11 $33.36 1,506
2020-09-30 $33.93 $34.21 $33.78 $33.99 $33.25 8,085
2020-09-29 $33.87 $33.87 $33.65 $33.65 $32.92 7,147
2020-09-28 $33.82 $33.93 $33.74 $33.82 $33.08 3,573
2020-09-25 $33.31 $33.31 $33.31 $33.31 $32.58 2,083
2020-09-24 $32.60 $32.69 $32.53 $32.69 $31.97 2,392
2020-09-23 $33.89 $33.89 $32.68 $32.68 $31.97 2,494
2020-09-22 $33.29 $33.47 $33.18 $33.47 $32.74 2,768
2020-09-21 $32.73 $33.09 $32.73 $33.09 $32.37 1,559
2020-09-18 $33.65 $33.65 $33.55 $33.62 $32.76 1,342
2020-09-17 $33.82 $34.11 $33.78 $34.00 $33.12 2,741
2020-09-16 $34.62 $34.62 $34.31 $34.31 $33.43 4,542
2020-09-15 $34.49 $34.66 $34.49 $34.54 $33.65 3,295
2020-09-14 $34.27 $34.34 $34.22 $34.22 $33.34 4,010
2020-09-11 $33.90 $33.94 $33.51 $33.71 $32.85 1,923
2020-09-10 $34.52 $34.52 $33.76 $33.76 $32.89 3,770
2020-09-09 $34.13 $34.45 $34.13 $34.35 $33.47 1,160
2020-09-08 $33.91 $34.00 $33.59 $33.59 $32.73 674
2020-09-04 $34.18 $34.64 $34.10 $34.64 $33.75 5,951
2020-09-03 $35.60 $35.60 $34.64 $35.18 $34.28 2,237
2020-09-02 $35.70 $36.33 $35.70 $36.33 $35.39 1,144
2020-09-01 $35.74 $35.93 $35.63 $35.76 $34.84 4,398
2020-08-31 $35.56 $35.75 $35.56 $35.60 $34.69 1,880
2020-08-28 $35.51 $35.51 $35.51 $35.51 $34.60 50
2020-08-27 $35.43 $35.44 $35.33 $35.33 $34.42 713
2020-08-26 $35.30 $35.30 $35.30 $35.30 $34.39 180
2020-08-25 $34.63 $34.96 $34.43 $34.85 $33.95 7,413
2020-08-24 $35.02 $35.02 $34.53 $34.59 $33.70 1,855
2020-08-21 $34.21 $34.22 $34.20 $34.20 $33.32 704
2020-08-20 $34.01 $34.20 $34.01 $34.20 $33.32 1,289
2020-08-19 $34.24 $34.31 $34.06 $34.06 $33.18 1,373
2020-08-18 $34.10 $34.25 $34.10 $34.19 $33.31 2,686
2020-08-17 $34.14 $34.14 $34.12 $34.12 $33.24 365
2020-08-14 $33.95 $33.95 $33.95 $33.95 $33.08 119
2020-08-13 $34.06 $34.12 $33.98 $33.98 $33.11 1,288
2020-08-12 $34.02 $34.02 $33.94 $34.00 $33.13 1,087
2020-08-11 $33.87 $33.89 $33.50 $33.50 $32.63 1,863
2020-08-10 $33.75 $33.79 $33.72 $33.78 $32.91 1,213
2020-08-07 $33.66 $33.72 $33.61 $33.72 $32.85 1,286
2020-08-06 $33.56 $33.73 $33.56 $33.73 $32.86 501
2020-08-05 $33.52 $33.56 $33.52 $33.55 $32.68 550
2020-08-04 $33.23 $33.30 $33.23 $33.30 $32.44 1,415
2020-08-03 $33.23 $33.27 $33.22 $33.22 $32.36 717
2020-07-31 $32.65 $32.89 $32.25 $32.89 $32.04 2,809
2020-07-30 $32.48 $32.69 $32.48 $32.69 $31.85 1,051
2020-07-29 $32.63 $32.78 $32.63 $32.78 $31.94 1,593
2020-07-28 $32.56 $32.65 $32.38 $32.38 $31.55 873
2020-07-27 $33.29 $33.29 $32.49 $32.61 $31.77 2,844
2020-07-24 $32.41 $32.41 $32.34 $32.38 $31.54 865
2020-07-23 $32.91 $32.92 $32.54 $32.54 $31.71 1,112
2020-07-22 $32.95 $32.95 $32.95 $32.95 $32.11 209
2020-07-21 $33.06 $33.06 $32.80 $32.80 $31.96 900
2020-07-20 $32.20 $32.80 $32.20 $32.80 $31.95 2,058
2020-07-17 $32.49 $32.51 $32.49 $32.51 $31.67 200
2020-07-16 $32.34 $32.36 $32.34 $32.36 $31.53 300
2020-07-15 $32.31 $32.53 $32.29 $32.48 $31.64 4,300
2020-07-14 $31.78 $32.13 $31.78 $32.13 $31.30 1,100
2020-07-13 $32.23 $32.23 $31.76 $31.76 $30.95 806
2020-07-10 $31.87 $32.10 $31.87 $32.10 $31.27 500
2020-07-09 $31.34 $31.67 $31.34 $31.67 $30.86 200
2020-07-08 $32.81 $33.39 $31.65 $31.84 $31.02 1,300
2020-07-07 $31.98 $31.98 $31.66 $31.66 $30.85 1,294
2020-07-06 $31.91 $31.93 $31.88 $31.93 $31.11 400
2020-07-02 $31.46 $31.46 $31.36 $31.36 $30.56 300
2020-07-01 $31.40 $31.40 $31.40 $31.40 $30.59 300
2020-06-30 $30.79 $31.15 $30.79 $31.15 $30.35 1,900
2020-06-29 $30.25 $30.58 $30.25 $30.58 $29.80 1,808
2020-06-26 $30.70 $30.70 $30.27 $30.27 $29.49 5,100
2020-06-25 $30.55 $30.95 $30.55 $30.95 $30.16 1,600
2020-06-24 $30.81 $30.81 $30.36 $30.38 $29.60 4,400
2020-06-23 $31.43 $31.56 $31.39 $31.47 $30.66 2,000
2020-06-22 $31.13 $31.13 $31.10 $31.10 $30.29 500
2020-06-19 $31.61 $31.61 $31.13 $31.13 $30.23 742
2020-06-18 $31.21 $31.21 $31.18 $31.18 $30.27 400
2020-06-17 $31.41 $31.41 $31.08 $31.12 $30.22 900
2020-06-16 $31.36 $31.36 $31.08 $31.08 $30.18 1,400
2020-06-15 $30.40 $30.60 $30.39 $30.60 $29.71 689
2020-06-12 $32.02 $32.02 $30.51 $30.51 $29.62 319
2020-06-11 $31.03 $31.03 $29.94 $29.94 $29.07 2,700
2020-06-10 $31.95 $31.95 $31.95 $31.95 $31.02 163
2020-06-09 $32.02 $32.03 $31.88 $31.98 $31.05 6,000
2020-06-08 $31.97 $32.18 $31.92 $32.18 $31.25 2,100
2020-06-05 $31.97 $31.99 $31.73 $31.73 $30.81 1,200
2020-06-04 $31.01 $31.01 $31.01 $31.01 $30.11 210
2020-06-03 $30.81 $31.30 $30.81 $31.30 $30.40 1,300
2020-06-02 $30.66 $30.66 $30.54 $30.54 $29.65 700
2020-06-01 $31.54 $31.89 $30.50 $30.52 $29.64 891
2020-05-29 $30.14 $30.21 $30.14 $30.18 $29.31 1,460
2020-05-28 $30.35 $30.35 $30.19 $30.19 $29.31 2,500
2020-05-27 $30.08 $30.12 $30.05 $30.05 $29.18 2,800
2020-05-26 $30.16 $30.16 $29.89 $29.89 $29.02 96,200
2020-05-22 $29.55 $29.55 $29.55 $29.55 $28.70 161
2020-05-21 $29.53 $29.63 $29.52 $29.63 $28.77 300
2020-05-20 $29.74 $29.74 $29.74 $29.74 $28.88 169
2020-05-19 $29.25 $29.25 $29.25 $29.25 $28.41 54
2020-05-18 $29.61 $29.61 $29.54 $29.54 $28.68 2,100
2020-05-15 $28.56 $28.56 $28.56 $28.56 $27.73 203
2020-05-14 $27.89 $28.44 $27.89 $28.44 $27.61 1,300
2020-05-13 $28.52 $28.52 $28.03 $28.12 $27.30 300
2020-05-12 $29.21 $29.37 $29.18 $29.18 $28.33 969
2020-05-11 $29.11 $29.34 $29.11 $29.34 $28.49 319
2020-05-08 $29.07 $29.27 $29.07 $29.27 $28.42 500
2020-05-07 $28.76 $28.76 $28.76 $28.76 $27.93 69
2020-05-06 $29.88 $29.88 $28.53 $28.53 $27.70 324
2020-05-05 $28.91 $29.02 $28.73 $28.73 $27.90 1,100
2020-05-04 $28.15 $28.30 $28.09 $28.30 $27.48 500
2020-05-01 $28.41 $28.41 $28.15 $28.15 $27.33 300
2020-04-30 $29.05 $29.21 $28.77 $28.95 $28.11 5,600
2020-04-29 $29.11 $29.60 $29.11 $29.60 $28.74 3,900
2020-04-28 $29.12 $29.12 $28.69 $28.69 $27.85 513
2020-04-27 $28.32 $28.32 $28.32 $28.32 $27.50 199
2020-04-24 $27.88 $28.32 $27.88 $28.32 $27.50 1,000
2020-04-23 $28.37 $28.43 $28.37 $28.37 $27.55 700
2020-04-22 $27.88 $28.01 $27.88 $28.01 $27.20 800
2020-04-21 $27.74 $27.74 $27.25 $27.40 $26.61 1,600
2020-04-20 $27.86 $28.48 $27.86 $28.25 $27.43 1,496
2020-04-17 $29.10 $29.10 $28.33 $28.63 $27.80 705
2020-04-16 $27.73 $28.01 $27.72 $28.01 $27.19 2,173
2020-04-15 $28.30 $28.30 $27.59 $27.75 $26.95 598
2020-04-14 $28.08 $28.90 $28.08 $28.45 $27.62 2,600
2020-04-13 $27.52 $27.56 $27.52 $27.56 $26.76 100
2020-04-09 $27.97 $27.97 $27.84 $27.87 $27.06 1,100
2020-04-08 $27.46 $27.53 $27.42 $27.53 $26.73 600
2020-04-07 $27.06 $27.23 $26.73 $26.73 $25.95 3,200
2020-04-06 $26.20 $26.56 $26.20 $26.56 $25.79 300
2020-04-03 $24.66 $24.80 $24.66 $24.80 $24.08 400
2020-04-02 $24.46 $25.15 $24.45 $25.15 $24.42 13,000
2020-04-01 $25.08 $25.11 $24.32 $24.55 $23.84 38,000
2020-03-31 $26.07 $26.07 $25.78 $26.05 $25.30 2,025
2020-03-30 $25.49 $26.23 $25.49 $26.23 $25.47 939
2020-03-27 $25.74 $25.79 $25.30 $25.30 $24.57 500
2020-03-26 $25.30 $26.36 $25.30 $26.36 $25.59 1,100
2020-03-25 $25.08 $25.44 $24.86 $24.95 $24.23 24,700
2020-03-24 $23.66 $24.32 $23.66 $24.32 $23.61 1,600
2020-03-23 $22.60 $22.60 $22.18 $22.50 $21.85 2,400
2020-03-20 $24.50 $24.50 $23.14 $23.14 $22.31 2,564
2020-03-19 $24.47 $24.96 $24.39 $24.39 $23.52 7,700
2020-03-18 $24.23 $24.23 $23.58 $23.58 $22.75 500
2020-03-17 $24.30 $25.23 $24.30 $25.23 $24.34 15,600
2020-03-16 $25.10 $25.10 $23.85 $23.85 $23.00 1,000
2020-03-13 $25.75 $26.62 $25.42 $26.62 $25.67 1,000
2020-03-12 $25.07 $26.19 $24.75 $24.91 $24.02 29,086
2020-03-11 $28.21 $28.21 $27.08 $27.39 $26.41 2,700
2020-03-10 $28.19 $28.74 $27.36 $28.68 $27.66 4,540
2020-03-09 $28.05 $28.42 $27.68 $27.68 $26.70 1,488
2020-03-06 $29.40 $29.66 $29.22 $29.66 $28.61 600
2020-03-05 $30.60 $30.62 $30.15 $30.31 $29.23 2,700
2020-03-04 $30.48 $31.29 $30.48 $31.29 $30.17 29,213
2020-03-03 $29.99 $30.41 $29.99 $30.07 $29.00 7,800
2020-03-02 $29.58 $30.85 $29.58 $30.85 $29.75 1,710
2020-02-28 $28.95 $29.41 $28.85 $29.37 $28.33 23,200
2020-02-27 $30.56 $30.65 $29.92 $29.92 $28.86 17,100
2020-02-26 $31.72 $32.41 $31.14 $31.21 $30.10 27,639
2020-02-25 $32.83 $32.83 $31.46 $31.46 $30.34 3,609
2020-02-24 $32.56 $32.68 $32.21 $32.50 $31.35 9,800
2020-02-21 $33.47 $33.55 $33.45 $33.45 $32.26 1,400
2020-02-20 $33.95 $33.95 $33.76 $33.76 $32.56 400
2020-02-19 $33.89 $33.89 $33.89 $33.89 $32.68 137
2020-02-18 $33.63 $33.73 $33.57 $33.67 $32.47 3,300
2020-02-14 $33.79 $33.83 $33.75 $33.83 $32.63 400
2020-02-13 $33.80 $33.83 $33.79 $33.83 $32.63 555
2020-02-12 $33.79 $33.82 $33.79 $33.82 $32.62 100
2020-02-11 $33.65 $33.93 $33.57 $33.57 $32.38 42,400
2020-02-10 $33.33 $33.50 $33.32 $33.50 $32.31 2,000
2020-02-07 $33.32 $33.33 $33.25 $33.25 $32.07 900
2020-02-06 $33.40 $33.42 $33.40 $33.42 $32.23 200
2020-02-05 $33.17 $33.29 $33.17 $33.29 $32.10 172
2020-02-04 $33.04 $33.07 $32.99 $33.07 $31.89 600
2020-02-03 $32.56 $32.56 $32.56 $32.56 $31.40 12
2020-01-31 $32.25 $32.25 $32.25 $32.25 $31.10 95
2020-01-30 $32.80 $32.80 $32.80 $32.80 $31.64 115
2020-01-29 $32.76 $32.76 $32.76 $32.76 $31.60 160
2020-01-28 $32.74 $32.74 $32.74 $32.74 $31.57 79
2020-01-27 $32.76 $32.76 $32.39 $32.39 $31.24 269
2020-01-24 $32.90 $32.90 $32.90 $32.90 $31.73 4
2020-01-23 $33.19 $33.19 $33.19 $33.19 $32.01 0
2020-01-22 $33.17 $33.17 $33.17 $33.17 $31.99 29
2020-01-21 $33.13 $33.13 $33.13 $33.13 $31.95 15
2020-01-17 $33.20 $33.20 $33.20 $33.20 $32.02 24
2020-01-16 $33.07 $33.07 $33.07 $33.07 $31.89 26
2020-01-15 $32.79 $32.79 $32.79 $32.79 $31.63 20
2020-01-14 $32.87 $32.87 $32.73 $32.73 $31.57 971
2020-01-13 $32.79 $32.79 $32.79 $32.79 $31.62 0
2020-01-10 $32.65 $32.65 $32.65 $32.65 $31.48 57
2020-01-09 $32.67 $32.67 $32.67 $32.67 $31.51 20
2020-01-08 $32.48 $32.54 $32.48 $32.54 $31.39 400
2020-01-07 $32.31 $32.31 $32.31 $32.31 $31.16 110
2020-01-06 $32.32 $32.32 $32.32 $32.32 $31.17 0
2020-01-03 $32.26 $32.26 $32.24 $32.24 $31.10 200
2020-01-02 $32.42 $32.42 $32.42 $32.42 $31.27 62
2019-12-31 $32.07 $32.07 $32.07 $32.07 $30.93 311
2019-12-30 $32.00 $32.00 $32.00 $32.00 $30.86 151
2019-12-27 $32.21 $32.21 $32.21 $32.21 $31.06 37
2019-12-26 $32.16 $32.19 $32.16 $32.19 $31.04 200
2019-12-24 $32.04 $32.04 $32.04 $32.04 $30.90 13
2019-12-23 $32.09 $32.09 $32.09 $32.09 $30.95 23
2019-12-20 $32.20 $32.20 $32.20 $32.20 $30.88 0
2019-12-19 $32.01 $32.01 $32.01 $32.01 $30.71 128
2019-12-18 $31.91 $31.91 $31.91 $31.91 $30.60 0
2019-12-17 $31.90 $31.90 $31.90 $31.90 $30.60 2
2019-12-16 $31.89 $31.89 $31.89 $31.89 $30.59 0
2019-12-13 $31.66 $31.66 $31.66 $31.66 $30.37 17
2019-12-12 $31.65 $31.66 $31.65 $31.66 $30.37 100
2019-12-11 $31.45 $31.45 $31.45 $31.45 $30.17 21
2019-12-10 $31.35 $31.35 $31.35 $31.35 $30.07 128
2019-12-09 $31.43 $31.43 $31.43 $31.43 $30.15 77
2019-12-06 $31.49 $31.49 $31.49 $31.49 $30.21 0
2019-12-05 $31.19 $31.19 $31.19 $31.19 $29.92 71
2019-12-04 $31.10 $31.12 $31.10 $31.12 $29.85 300
2019-12-03 $30.95 $30.95 $30.95 $30.95 $29.69 112
2019-12-02 $31.11 $31.11 $31.11 $31.11 $29.84 39
2019-11-29 $31.38 $31.38 $31.38 $31.38 $30.10 0
2019-11-27 $31.50 $31.50 $31.50 $31.50 $30.21 0
2019-11-26 $31.36 $31.38 $31.36 $31.38 $30.10 100
2019-11-25 $31.29 $31.29 $31.29 $31.29 $30.02 48
2019-11-22 $31.02 $31.04 $31.02 $31.04 $29.78 300
2019-11-21 $30.98 $30.98 $30.98 $30.98 $29.72 0
2019-11-20 $31.00 $31.00 $31.00 $31.00 $29.74 0
2019-11-19 $31.11 $31.11 $31.11 $31.11 $29.84 200
2019-11-18 $31.12 $31.12 $31.12 $31.12 $29.85 12
2019-11-15 $31.09 $31.09 $31.09 $31.09 $29.82 0
2019-11-14 $30.87 $30.87 $30.87 $30.87 $29.61 11
2019-11-13 $30.84 $30.84 $30.84 $30.84 $29.58 0
2019-11-12 $30.78 $30.78 $30.78 $30.78 $29.53 0
2019-11-11 $30.72 $30.72 $30.72 $30.72 $29.46 0
2019-11-08 $30.83 $30.83 $30.83 $30.83 $29.57 0
2019-11-07 $30.68 $30.68 $30.68 $30.68 $29.42 0
2019-11-06 $30.53 $30.58 $30.52 $30.58 $29.33 400
2019-11-05 $30.63 $30.63 $30.62 $30.62 $29.37 600
2019-11-04 $30.64 $30.64 $30.64 $30.64 $29.39 0
2019-11-01 $30.52 $30.55 $30.51 $30.55 $29.31 700
2019-10-31 $30.16 $30.21 $30.16 $30.21 $28.98 100
2019-10-30 $30.33 $30.33 $30.33 $30.33 $29.09 122
2019-10-29 $30.24 $30.24 $30.24 $30.24 $29.00 0
2019-10-28 $30.27 $30.27 $30.27 $30.27 $29.03 8
2019-10-25 $30.10 $30.10 $30.10 $30.10 $28.87 37
2019-10-24 $29.90 $29.96 $29.90 $29.95 $28.73 200
2019-10-23 $29.87 $29.87 $29.87 $29.87 $28.65 31
2019-10-22 $29.81 $29.81 $29.81 $29.81 $28.59 0
2019-10-21 $29.90 $29.90 $29.90 $29.90 $28.68 3
2019-10-18 $29.72 $29.72 $29.72 $29.72 $28.50 6
2019-10-17 $29.83 $29.83 $29.83 $29.83 $28.62 0
2019-10-16 $29.71 $29.71 $29.71 $29.71 $28.50 33
2019-10-15 $29.78 $29.78 $29.78 $29.78 $28.56 8
2019-10-14 $29.48 $29.48 $29.48 $29.48 $28.28 0
2019-10-11 $29.57 $29.57 $29.57 $29.57 $28.36 0
2019-10-10 $29.21 $29.21 $29.21 $29.21 $28.02 0
2019-10-09 $29.01 $29.01 $29.01 $29.01 $27.82 27
2019-10-08 $28.80 $28.80 $28.80 $28.80 $27.63 0
2019-10-07 $29.27 $29.27 $29.27 $29.27 $28.08 0
2019-10-04 $29.36 $29.36 $29.36 $29.36 $28.16 32
2019-10-03 $28.95 $28.95 $28.86 $28.86 $27.69 100
2019-10-02 $28.71 $28.74 $28.71 $28.74 $27.56 100
2019-10-01 $29.41 $29.41 $29.19 $29.19 $28.00 100
2019-09-30 $29.59 $29.59 $29.59 $29.59 $28.39 20
2019-09-27 $29.47 $29.47 $29.37 $29.37 $28.17 100
2019-09-26 $29.67 $29.67 $29.53 $29.53 $28.33 100
2019-09-25 $29.76 $29.76 $29.76 $29.76 $28.54 0
2019-09-24 $29.83 $29.83 $29.49 $29.49 $28.29 200
2019-09-23 $29.82 $29.82 $29.82 $29.82 $28.60 0
2019-09-20 $29.99 $29.99 $29.85 $29.85 $28.56 100
2019-09-19 $30.07 $30.07 $29.97 $29.97 $28.67 118
2019-09-18 $29.88 $30.01 $29.73 $30.01 $28.71 1,165
2019-09-17 $29.95 $29.95 $29.95 $29.95 $28.66 0
2019-09-16 $30.05 $30.05 $29.94 $29.94 $28.64 201
2019-09-13 $30.05 $30.05 $30.05 $30.05 $28.75 9
2019-09-12 $29.97 $30.13 $29.97 $30.13 $28.83 800
2019-09-11 $29.93 $29.93 $29.93 $29.93 $28.63 5
2019-09-10 $29.59 $29.68 $29.59 $29.68 $28.40 200
2019-09-09 $29.72 $29.73 $29.72 $29.73 $28.44 100
2019-09-06 $29.77 $29.77 $29.77 $29.77 $28.48 0
2019-09-05 $29.74 $29.74 $29.74 $29.74 $28.45 0
2019-09-04 $29.32 $29.32 $29.32 $29.32 $28.05 0
2019-09-03 $29.02 $29.02 $29.02 $29.02 $27.77 0
2019-08-30 $29.19 $29.19 $29.17 $29.17 $27.90 100
2019-08-29 $29.21 $29.21 $29.21 $29.21 $27.94 5
2019-08-28 $28.81 $28.81 $28.81 $28.81 $27.57 0
2019-08-27 $28.76 $28.76 $28.61 $28.61 $27.37 108
2019-08-26 $28.65 $28.72 $28.65 $28.72 $27.48 548
2019-08-23 $28.82 $28.82 $28.30 $28.30 $27.07 191
2019-08-22 $29.05 $29.16 $29.05 $29.16 $27.90 100
2019-08-21 $29.20 $29.20 $29.20 $29.20 $27.94 0
2019-08-20 $29.07 $29.07 $28.93 $28.93 $27.68 138
2019-08-19 $29.21 $29.21 $29.21 $29.21 $27.94 0
2019-08-16 $28.81 $28.84 $28.81 $28.84 $27.59 945
2019-08-15 $28.38 $28.40 $28.38 $28.40 $27.17 130
2019-08-14 $28.62 $28.62 $28.34 $28.34 $27.11 100
2019-08-13 $29.22 $29.22 $29.14 $29.14 $27.88 100
2019-08-12 $28.90 $28.90 $28.75 $28.75 $27.50 941
2019-08-09 $29.03 $29.10 $29.03 $29.10 $27.84 555
2019-08-08 $29.30 $29.30 $29.25 $29.25 $27.98 100
2019-08-07 $28.55 $28.75 $28.55 $28.75 $27.50 100
2019-08-06 $28.50 $28.70 $28.50 $28.70 $27.46 100
2019-08-05 $28.82 $28.82 $28.11 $28.34 $27.11 706
2019-08-02 $29.20 $29.22 $29.20 $29.22 $27.95 138
2019-08-01 $29.98 $29.98 $29.43 $29.43 $28.16 100
2019-07-31 $29.82 $29.82 $29.82 $29.82 $28.53 0
2019-07-30 $30.09 $30.09 $30.09 $30.09 $28.78 0
2019-07-29 $30.16 $30.16 $30.16 $30.16 $28.85 0
2019-07-26 $30.20 $30.20 $30.20 $30.20 $28.89 0
2019-07-25 $29.98 $29.98 $29.98 $29.98 $28.68 0
2019-07-24 $30.03 $30.09 $30.03 $30.09 $28.79 236
2019-07-23 $29.97 $29.97 $29.97 $29.97 $28.67 0
2019-07-22 $29.81 $29.81 $29.81 $29.81 $28.52 37
2019-07-19 $29.78 $29.78 $29.78 $29.78 $28.49 2
2019-07-18 $29.88 $29.88 $29.88 $29.88 $28.58 0
2019-07-17 $29.87 $29.87 $29.87 $29.87 $28.58 0
2019-07-16 $29.99 $29.99 $29.99 $29.99 $28.69 38
2019-07-15 $30.05 $30.05 $30.04 $30.04 $28.74 102
2019-07-12 $30.07 $30.07 $30.07 $30.07 $28.76 0
2019-07-11 $29.93 $29.93 $29.93 $29.93 $28.63 362
2019-07-10 $29.89 $29.89 $29.89 $29.89 $28.60 0
2019-07-09 $29.73 $29.73 $29.73 $29.73 $28.44 0
2019-07-08 $29.68 $29.68 $29.68 $29.68 $28.39 0
2019-07-05 $29.80 $29.83 $29.80 $29.83 $28.54 333
2019-07-03 $29.86 $29.86 $29.86 $29.86 $28.56 0
2019-07-02 $29.60 $29.60 $29.60 $29.60 $28.31 12
2019-07-01 $29.52 $29.52 $29.51 $29.51 $28.23 101
2019-06-28 $29.27 $29.32 $29.27 $29.32 $28.05 509
2019-06-27 $29.20 $29.20 $29.20 $29.20 $27.93 0
2019-06-26 $29.14 $29.14 $29.14 $29.14 $27.88 3
2019-06-25 $29.19 $29.19 $29.04 $29.04 $27.78 100
2019-06-24 $29.44 $29.44 $29.44 $29.44 $28.17 0
2019-06-21 $29.54 $29.54 $29.54 $29.54 $28.13 36
2019-06-20 $29.52 $29.52 $29.52 $29.52 $28.11 0
2019-06-19 $29.25 $29.25 $29.25 $29.25 $27.86 0
2019-06-18 $29.23 $29.23 $29.23 $29.23 $27.84 0
2019-06-17 $28.98 $28.98 $28.98 $28.98 $27.60 0
2019-06-14 $28.88 $28.88 $28.88 $28.88 $27.50 9
2019-06-13 $28.94 $28.94 $28.94 $28.94 $27.56 11
2019-06-12 $28.85 $28.85 $28.85 $28.85 $27.48 0
2019-06-11 $28.95 $28.95 $28.85 $28.85 $27.47 100
2019-06-10 $29.06 $29.06 $28.88 $28.88 $27.50 203
2019-06-07 $28.84 $28.84 $28.84 $28.84 $27.47 0
2019-06-06 $28.25 $28.52 $28.25 $28.52 $27.16 1,000
2019-06-05 $28.19 $28.19 $28.19 $28.19 $26.85 0
2019-06-04 $27.91 $28.02 $27.91 $28.02 $26.69 268
2019-06-03 $27.50 $27.56 $27.39 $27.39 $26.09 275
2019-05-31 $27.64 $27.64 $27.50 $27.50 $26.19 100
2019-05-30 $27.91 $27.91 $27.85 $27.85 $26.53 100
2019-05-29 $28.00 $28.00 $27.70 $27.74 $26.42 3,758
2019-05-28 $28.25 $28.25 $28.07 $28.07 $26.74 109
2019-05-24 $28.37 $28.37 $28.32 $28.32 $26.97 721
2019-05-23 $28.19 $28.19 $28.17 $28.17 $26.83 100
2019-05-22 $28.61 $28.61 $28.61 $28.61 $27.25 0
2019-05-21 $28.66 $28.66 $28.66 $28.66 $27.30 9
2019-05-20 $28.52 $28.52 $28.36 $28.36 $27.01 397
2019-05-17 $28.77 $28.77 $28.57 $28.57 $27.21 134
2019-05-16 $28.81 $28.81 $28.64 $28.64 $27.28 424
2019-05-15 $28.56 $28.56 $28.56 $28.56 $27.20 0
2019-05-14 $28.41 $28.41 $28.32 $28.32 $26.97 100
2019-05-13 $28.17 $28.17 $28.08 $28.09 $26.76 438
2019-05-10 $28.79 $28.79 $28.70 $28.70 $27.34 100
2019-05-09 $28.65 $28.65 $28.63 $28.63 $27.27 110
2019-05-08 $28.85 $28.85 $28.74 $28.74 $27.37 100
2019-05-07 $28.85 $28.85 $28.75 $28.75 $27.38 100
2019-05-06 $29.29 $29.29 $29.29 $29.29 $27.90 0
2019-05-03 $29.40 $29.40 $29.40 $29.40 $28.00 0
2019-05-02 $29.06 $29.06 $29.06 $29.06 $27.68 118
2019-05-01 $29.16 $29.16 $29.16 $29.16 $27.77 100
2019-04-30 $29.34 $29.34 $29.34 $29.34 $27.94 0
2019-04-29 $29.55 $29.55 $29.55 $29.55 $28.15 2
2019-04-26 $29.41 $29.48 $29.34 $29.48 $28.08 318
2019-04-25 $29.28 $29.34 $29.27 $29.34 $27.95 1,302
2019-04-24 $29.37 $29.37 $29.37 $29.37 $27.98 0
2019-04-23 $29.33 $29.33 $29.33 $29.33 $27.94 0
2019-04-22 $29.07 $29.07 $29.07 $29.07 $27.68 0
2019-04-18 $29.09 $29.09 $29.00 $29.00 $27.62 1,033
2019-04-17 $29.02 $29.02 $28.95 $28.95 $27.57 104
2019-04-16 $29.10 $29.10 $29.10 $29.10 $27.72 10
2019-04-15 $29.07 $29.07 $29.07 $29.07 $27.68 0
2019-04-12 $29.09 $29.09 $29.09 $29.09 $27.70 11
2019-04-11 $28.94 $28.94 $28.94 $28.94 $27.56 0
2019-04-10 $28.89 $28.89 $28.89 $28.89 $27.51 508
2019-04-09 $28.77 $28.77 $28.77 $28.77 $27.40 0
2019-04-08 $28.80 $28.88 $28.80 $28.88 $27.50 102
2019-04-05 $28.83 $28.83 $28.83 $28.83 $27.46 20
2019-04-04 $28.66 $28.77 $28.66 $28.72 $27.35 1,003
2019-04-03 $28.68 $28.68 $28.64 $28.64 $27.28 211
2019-04-02 $28.60 $28.60 $28.60 $28.60 $27.24 0
2019-04-01 $28.59 $28.59 $28.59 $28.59 $27.23 0
2019-03-29 $28.26 $28.26 $28.26 $28.26 $26.92 9
2019-03-28 $28.03 $28.06 $28.03 $28.06 $26.73 102
2019-03-27 $28.04 $28.04 $27.94 $27.94 $26.61 451
2019-03-26 $28.11 $28.11 $28.05 $28.05 $26.72 101
2019-03-25 $27.92 $27.92 $27.88 $27.88 $26.55 100
2019-03-22 $28.18 $28.18 $27.93 $27.93 $26.60 100
2019-03-21 $28.48 $28.48 $28.48 $28.48 $27.13 10
2019-03-20 $28.11 $28.26 $28.11 $28.14 $26.81 200
2019-03-19 $28.35 $28.35 $28.15 $28.15 $26.81 400
2019-03-18 $28.23 $28.25 $28.23 $28.25 $26.91 1,847
2019-03-15 $28.20 $28.24 $28.16 $28.16 $26.72 786
2019-03-14 $28.13 $28.13 $28.13 $28.13 $26.69 0
2019-03-13 $28.19 $28.19 $28.19 $28.19 $26.75 0
2019-03-12 $27.97 $27.97 $27.97 $27.97 $26.53 0
2019-03-11 $27.81 $27.81 $27.81 $27.81 $26.39 0
2019-03-08 $27.44 $27.44 $27.44 $27.44 $26.03 62
2019-03-07 $27.47 $27.47 $27.47 $27.47 $26.07 0
2019-03-06 $27.71 $27.71 $27.71 $27.71 $26.29 39
2019-03-05 $27.90 $27.90 $27.90 $27.90 $26.48 0
2019-03-04 $28.08 $28.08 $27.82 $27.82 $26.39 303
2019-03-01 $28.03 $28.03 $28.03 $28.03 $26.59 0
2019-02-28 $27.92 $27.92 $27.83 $27.83 $26.41 3,187
2019-02-27 $27.99 $27.99 $27.95 $27.95 $26.52 123
2019-02-26 $27.92 $27.92 $27.92 $27.92 $26.49 0
2019-02-25 $27.93 $27.93 $27.93 $27.93 $26.50 25
2019-02-22 $27.88 $27.88 $27.88 $27.88 $26.45 0
2019-02-21 $27.69 $27.69 $27.69 $27.69 $26.27 85
2019-02-20 $27.79 $27.79 $27.79 $27.79 $26.37 0
2019-02-19 $27.75 $27.75 $27.75 $27.75 $26.33 12
2019-02-15 $27.69 $27.69 $27.69 $27.69 $26.27 0
2019-02-14 $27.43 $27.43 $27.43 $27.43 $26.02 0
2019-02-13 $27.47 $27.47 $27.47 $27.47 $26.07 4
2019-02-12 $27.38 $27.38 $27.38 $27.38 $25.98 0
2019-02-11 $27.04 $27.04 $27.04 $27.04 $25.66 0
2019-02-08 $26.96 $26.96 $26.96 $26.96 $25.58 0
2019-02-07 $26.97 $26.97 $26.97 $26.97 $25.59 0
2019-02-06 $27.23 $27.23 $27.23 $27.23 $25.84 0
2019-02-05 $27.27 $27.27 $27.27 $27.27 $25.87 0
2019-02-04 $26.62 $27.13 $26.62 $27.13 $25.74 300
2019-02-01 $26.96 $26.96 $26.96 $26.96 $25.58 2
2019-01-31 $26.97 $26.97 $26.97 $26.97 $25.59 0
2019-01-30 $26.69 $26.69 $26.69 $26.69 $25.33 0
2019-01-29 $26.27 $26.27 $26.27 $26.27 $24.93 0
2019-01-28 $26.31 $26.31 $26.31 $26.31 $24.96 2
2019-01-25 $26.52 $26.52 $26.52 $26.52 $25.16 0
2019-01-24 $26.30 $26.30 $26.30 $26.30 $24.95 0
2019-01-23 $26.24 $26.24 $26.24 $26.24 $24.90 0
2019-01-22 $26.13 $26.13 $26.13 $26.13 $24.79 0
2019-01-18 $26.22 $26.22 $26.22 $26.22 $24.88 0
2019-01-17 $26.08 $26.22 $26.08 $26.22 $24.88 100
2019-01-16 $25.96 $25.96 $25.96 $25.96 $24.63 0
2019-01-15 $25.89 $25.96 $25.89 $25.96 $24.63 100
2019-01-14 $25.65 $25.65 $25.65 $25.65 $24.34 0
2019-01-11 $25.75 $25.75 $25.75 $25.75 $24.43 3
2019-01-10 $25.80 $25.80 $25.80 $25.80 $24.48 1
2019-01-09 $25.69 $25.69 $25.69 $25.69 $24.38 1
2019-01-08 $25.60 $25.60 $25.60 $25.60 $24.29 71
2019-01-07 $25.25 $25.37 $25.25 $25.37 $24.07 200
2019-01-04 $24.71 $25.14 $24.71 $25.14 $23.86 303
2019-01-03 $24.34 $24.34 $24.34 $24.34 $23.10 1
2019-01-02 $24.89 $24.89 $24.89 $24.89 $23.62 0
2018-12-31 $24.73 $24.77 $24.73 $24.77 $23.50 261
2018-12-28 $24.78 $24.78 $24.65 $24.65 $23.39 101
2018-12-27 $24.62 $24.62 $24.62 $24.62 $23.36 1
2018-12-26 $24.48 $24.48 $24.48 $24.48 $23.22 0
2018-12-24 $23.49 $23.49 $23.49 $23.49 $22.23 22
2018-12-21 $24.25 $24.25 $24.25 $24.25 $22.80 0
2018-12-20 $25.57 $25.57 $25.57 $25.57 $24.04 0
2018-12-19 $25.19 $25.19 $25.19 $25.19 $23.69 0
2018-12-18 $25.61 $25.69 $24.64 $25.57 $24.04 3,115
2018-12-17 $25.51 $25.51 $25.51 $25.51 $23.99 0
2018-12-14 $26.46 $26.47 $26.07 $26.07 $24.52 400
2018-12-13 $26.57 $26.57 $26.55 $26.55 $24.97 103
2018-12-12 $26.48 $26.48 $26.48 $26.48 $24.89 0
2018-12-11 $26.71 $26.71 $26.47 $26.48 $24.89 357
2018-12-10 $26.07 $26.45 $26.07 $26.45 $24.87 343
2018-12-07 $26.68 $26.68 $26.36 $26.36 $24.79 403
2018-12-06 $27.94 $27.94 $27.94 $27.94 $26.27 0
2018-12-04 $27.94 $27.94 $27.94 $27.94 $26.27 0
2018-12-03 $28.04 $28.04 $27.94 $27.94 $26.27 214
2018-11-30 $27.32 $27.32 $27.32 $27.32 $25.69 0
2018-11-29 $27.32 $27.32 $27.32 $27.32 $25.69 100
2018-11-28 $27.16 $27.16 $27.16 $27.16 $25.54 0
2018-11-27 $27.16 $27.16 $27.16 $27.16 $25.54 0
2018-11-26 $27.16 $27.16 $27.16 $27.16 $25.54 0
2018-11-23 $27.16 $27.16 $27.16 $27.16 $25.54 2
2018-11-21 $27.16 $27.16 $27.16 $27.16 $25.54 0
2018-11-20 $27.16 $27.16 $27.16 $27.16 $25.54 14
2018-11-19 $27.16 $27.16 $27.16 $27.16 $25.54 0
2018-11-16 $27.16 $27.16 $27.16 $27.16 $25.54 0
2018-11-15 $27.16 $27.16 $27.16 $27.16 $25.54 300
2018-11-14 $27.89 $27.89 $27.89 $27.89 $26.22 14
2018-11-13 $27.89 $27.89 $27.89 $27.89 $26.22 0
2018-11-12 $27.89 $27.89 $27.89 $27.89 $26.22 0
2018-11-09 $28.06 $28.06 $27.89 $27.89 $26.22 1,917
2018-11-08 $28.20 $28.30 $28.13 $28.21 $26.53 7,460
2018-11-07 $27.42 $27.42 $27.42 $27.42 $25.78 20
2018-11-06 $27.42 $27.42 $27.42 $27.42 $25.78 0
2018-11-05 $27.42 $27.42 $27.42 $27.42 $25.78 617
2018-11-02 $27.19 $27.19 $27.12 $27.12 $25.50 1,826
2018-11-01 $27.13 $27.13 $27.13 $27.13 $25.51 0
2018-10-31 $27.55 $27.55 $27.13 $27.13 $25.51 2,728
2018-10-30 $26.53 $27.33 $26.53 $27.33 $25.70 1,991
2018-10-29 $25.68 $26.52 $25.68 $26.13 $24.57 840
2018-10-26 $26.69 $26.69 $26.69 $26.69 $25.10 390
2018-10-25 $25.67 $25.67 $25.67 $25.67 $24.14 270
2018-10-24 $26.96 $26.96 $26.86 $26.86 $25.26 511
2018-10-23 $27.52 $27.52 $27.00 $27.00 $25.39 2,250
2018-10-22 $28.24 $28.24 $28.24 $28.24 $26.55 0
2018-10-19 $28.24 $28.24 $28.24 $28.24 $26.55 0
2018-10-18 $28.24 $28.24 $28.24 $28.24 $26.55 0
2018-10-17 $28.24 $28.24 $28.24 $28.24 $26.55 200
2018-10-16 $28.61 $28.61 $27.73 $27.98 $26.30 2,000
2018-10-15 $27.81 $27.81 $27.81 $27.81 $26.15 0
2018-10-12 $27.81 $27.81 $27.81 $27.81 $26.15 200
2018-10-11 $27.73 $27.74 $27.73 $27.74 $26.08 575
2018-10-10 $28.37 $28.37 $28.37 $28.37 $26.68 825
2018-10-09 $29.16 $29.16 $29.16 $29.16 $27.42 0
2018-10-08 $29.16 $29.16 $29.16 $29.16 $27.42 0
2018-10-05 $29.16 $29.16 $29.16 $29.16 $27.42 0
2018-10-04 $29.16 $29.16 $29.16 $29.16 $27.42 3
2018-10-03 $29.16 $29.16 $29.16 $29.16 $27.42 500
2018-10-02 $29.16 $29.16 $29.16 $29.16 $27.42 1
2018-10-01 $29.16 $29.16 $29.16 $29.16 $27.42 0
2018-09-28 $29.16 $29.16 $29.16 $29.16 $27.42 7
2018-09-27 $29.16 $29.16 $29.16 $29.16 $27.42 2,000
2018-09-26 $29.16 $29.16 $29.16 $29.16 $27.42 2,000
2018-09-25 $29.16 $29.16 $29.16 $29.16 $27.42 0
2018-09-24 $29.16 $29.16 $29.16 $29.16 $27.42 100
2018-09-21 $29.30 $29.30 $29.30 $29.30 $27.42 0
2018-09-20 $29.28 $29.33 $29.27 $29.30 $27.42 3,399
2018-09-19 $29.19 $29.19 $29.18 $29.18 $27.31 1,034
2018-09-18 $29.04 $29.04 $29.04 $29.04 $27.18 0
2018-09-17 $29.04 $29.04 $29.04 $29.04 $27.18 100
2018-09-14 $28.91 $28.91 $28.91 $28.91 $27.06 6
2018-09-13 $28.91 $28.91 $28.91 $28.91 $27.06 0
2018-09-12 $28.91 $28.91 $28.91 $28.91 $27.06 0
2018-09-11 $28.91 $28.91 $28.91 $28.91 $27.06 100
2018-09-10 $29.11 $29.11 $29.11 $29.11 $27.24 605
2018-09-07 $29.11 $29.11 $29.11 $29.11 $27.24 0
2018-09-06 $29.11 $29.11 $29.11 $29.11 $27.24 0
2018-09-05 $29.11 $29.11 $29.11 $29.11 $27.24 0
2018-09-04 $29.11 $29.11 $29.11 $29.11 $27.24 600
2018-08-31 $28.53 $28.53 $28.53 $28.53 $26.70 0
2018-08-30 $28.53 $28.53 $28.53 $28.53 $26.70 0
2018-08-29 $28.53 $28.53 $28.53 $28.53 $26.70 0
2018-08-28 $28.53 $28.53 $28.53 $28.53 $26.70 0
2018-08-27 $28.53 $28.53 $28.53 $28.53 $26.70 0
2018-08-24 $28.53 $28.53 $28.53 $28.53 $26.70 0
2018-08-23 $28.53 $28.53 $28.53 $28.53 $26.70 0
2018-08-22 $28.53 $28.53 $28.53 $28.53 $26.70 0
2018-08-21 $28.53 $28.53 $28.53 $28.53 $26.70 0
2018-08-20 $28.53 $28.53 $28.53 $28.53 $26.70 0
2018-08-17 $28.49 $28.53 $28.46 $28.53 $26.70 300
2018-08-16 $28.74 $28.74 $28.74 $28.74 $26.90 270
2018-08-15 $28.39 $28.39 $28.39 $28.39 $26.57 0
2018-08-14 $28.39 $28.39 $28.39 $28.39 $26.57 100
2018-08-13 $28.55 $28.55 $28.55 $28.55 $26.72 800
2018-08-10 $28.62 $28.62 $28.62 $28.62 $26.79 0
2018-08-09 $28.62 $28.62 $28.62 $28.62 $26.79 0
2018-08-08 $28.62 $28.62 $28.62 $28.62 $26.79 0
2018-08-07 $28.62 $28.62 $28.62 $28.62 $26.79 100
2018-08-06 $28.17 $28.17 $28.17 $28.17 $26.36 0
2018-08-03 $28.17 $28.17 $28.17 $28.17 $26.36 0
2018-08-02 $28.17 $28.17 $28.17 $28.17 $26.36 1,130
2018-08-01 $28.17 $28.17 $28.17 $28.17 $26.36 0
2018-07-31 $28.17 $28.17 $28.16 $28.17 $26.36 400
2018-07-30 $28.39 $28.39 $28.39 $28.39 $26.57 0
2018-07-27 $28.39 $28.39 $28.39 $28.39 $26.57 37
2018-07-26 $28.39 $28.39 $28.39 $28.39 $26.57 0
2018-07-25 $28.39 $28.39 $28.39 $28.39 $26.57 100
2018-07-24 $27.39 $27.39 $27.39 $27.39 $25.63 0
2018-07-23 $27.39 $27.39 $27.39 $27.39 $25.63 0
2018-07-20 $27.39 $27.39 $27.39 $27.39 $25.63 0
2018-07-19 $27.39 $27.39 $27.39 $27.39 $25.63 0
2018-07-18 $27.39 $27.39 $27.39 $27.39 $25.63 0
2018-07-17 $27.39 $27.39 $27.39 $27.39 $25.63 300
2018-07-16 $27.39 $27.39 $27.39 $27.39 $25.63 0
2018-07-13 $27.39 $27.39 $27.39 $27.39 $25.63 0
2018-07-12 $27.39 $27.39 $27.39 $27.39 $25.63 0
2018-07-11 $27.39 $27.39 $27.39 $27.39 $25.63 0
2018-07-10 $27.39 $27.39 $27.39 $27.39 $25.63 0
2018-07-09 $27.39 $27.39 $27.39 $27.39 $25.63 0
2018-07-06 $27.39 $27.39 $27.39 $27.39 $25.63 1,100
2018-07-05 $27.41 $27.41 $27.41 $27.41 $25.65 0
2018-07-03 $27.41 $27.41 $27.41 $27.41 $25.65 0
2018-07-02 $27.41 $27.41 $27.41 $27.41 $25.65 0
2018-06-29 $27.41 $27.41 $27.41 $27.41 $25.65 100
2018-06-28 $26.82 $27.21 $26.82 $27.21 $25.47 550
2018-06-27 $27.36 $27.36 $27.36 $27.36 $25.61 100
2018-06-26 $27.23 $27.23 $27.23 $27.23 $25.48 100
2018-06-25 $27.26 $27.26 $27.07 $27.07 $25.33 300
2018-06-22 $27.76 $27.76 $27.76 $27.76 $25.98 34
2018-06-21 $27.76 $27.76 $27.76 $27.76 $25.98 81
2018-06-20 $27.76 $27.76 $27.76 $27.76 $25.98 0
2018-06-19 $27.76 $27.76 $27.76 $27.76 $25.98 0
2018-06-18 $27.76 $27.76 $27.76 $27.76 $25.98 100
2018-06-15 $27.90 $27.90 $27.90 $27.90 $25.99 182
2018-06-14 $28.21 $28.21 $27.95 $27.95 $26.04 1,234
2018-06-13 $28.21 $28.21 $28.21 $28.21 $26.28 0
2018-06-12 $28.21 $28.21 $28.21 $28.21 $26.28 0
2018-06-11 $28.06 $28.21 $28.06 $28.21 $26.28 300
2018-06-08 $27.62 $27.62 $27.62 $27.62 $25.73 0
2018-06-07 $27.62 $27.62 $27.62 $27.62 $25.73 38
2018-06-06 $27.62 $27.62 $27.62 $27.62 $25.73 2,200
2018-06-05 $27.55 $27.55 $27.55 $27.55 $25.67 3,700
2018-06-04 $27.58 $27.58 $27.58 $27.58 $25.70 387
2018-06-01 $26.98 $26.98 $26.98 $26.98 $25.14 0
2018-05-31 $26.98 $26.98 $26.98 $26.98 $25.14 0
2018-05-30 $26.98 $26.98 $26.98 $26.98 $25.14 90
2018-05-29 $27.13 $27.13 $26.96 $26.98 $25.14 7,490
2018-05-25 $27.30 $27.30 $27.30 $27.30 $25.43 0
2018-05-24 $27.30 $27.30 $27.30 $27.30 $25.43 0
2018-05-23 $27.30 $27.30 $27.30 $27.30 $25.43 35
2018-05-22 $27.30 $27.30 $27.30 $27.30 $25.43 0
2018-05-21 $27.30 $27.30 $27.30 $27.30 $25.43 0
2018-05-18 $27.35 $27.35 $27.30 $27.30 $25.43 600
2018-05-17 $27.14 $27.14 $27.14 $27.14 $25.29 0
2018-05-16 $27.14 $27.14 $27.14 $27.14 $25.29 0
2018-05-15 $27.14 $27.14 $27.14 $27.14 $25.29 200
2018-05-14 $27.05 $27.05 $27.05 $27.05 $25.20 0
2018-05-11 $27.05 $27.05 $27.05 $27.05 $25.20 49
2018-05-10 $27.05 $27.05 $27.05 $27.05 $25.20 39
2018-05-09 $27.05 $27.05 $27.05 $27.05 $25.20 200
2018-05-08 $27.08 $27.08 $27.08 $27.08 $25.23 0
2018-05-07 $27.08 $27.08 $27.08 $27.08 $25.23 0
2018-05-04 $27.08 $27.08 $27.08 $27.08 $25.23 0
2018-05-03 $27.08 $27.08 $27.08 $27.08 $25.23 0
2018-05-02 $27.08 $27.08 $27.08 $27.08 $25.23 93
2018-05-01 $27.08 $27.08 $27.08 $27.08 $25.23 39
2018-04-30 $27.08 $27.08 $27.08 $27.08 $25.23 0
2018-04-27 $27.08 $27.08 $27.08 $27.08 $25.23 0
2018-04-26 $27.08 $27.08 $27.08 $27.08 $25.23 0
2018-04-25 $27.08 $27.08 $27.08 $27.08 $25.23 0
2018-04-24 $27.08 $27.08 $27.08 $27.08 $25.23 0
2018-04-23 $27.08 $27.08 $27.08 $27.08 $25.23 0
2018-04-20 $27.08 $27.08 $27.08 $27.08 $25.23 0
2018-04-19 $27.08 $27.08 $27.08 $27.08 $25.23 0
2018-04-18 $27.08 $27.08 $27.08 $27.08 $25.23 0
2018-04-17 $27.08 $27.08 $27.08 $27.08 $25.23 400
2018-04-16 $26.34 $26.34 $26.34 $26.34 $24.54 0
2018-04-13 $26.34 $26.34 $26.34 $26.34 $24.54 0
2018-04-12 $26.34 $26.34 $26.34 $26.34 $24.54 0
2018-04-11 $26.34 $26.34 $26.34 $26.34 $24.54 0
2018-04-10 $26.34 $26.34 $26.34 $26.34 $24.54 0
2018-04-09 $26.34 $26.34 $26.34 $26.34 $24.54 400
2018-04-06 $25.95 $25.95 $25.95 $25.95 $24.18 0
2018-04-05 $25.95 $25.95 $25.95 $25.95 $24.18 0
2018-04-04 $25.95 $25.95 $25.95 $25.95 $24.18 93
2018-04-03 $25.95 $25.95 $25.95 $25.95 $24.18 100
2018-04-02 $27.20 $27.20 $27.20 $27.20 $25.34 0
2018-03-29 $27.20 $27.20 $27.20 $27.20 $25.34 0
2018-03-28 $27.20 $27.20 $27.20 $27.20 $25.34 93
2018-03-27 $27.20 $27.20 $27.20 $27.20 $25.34 0
2018-03-26 $27.20 $27.20 $27.20 $27.20 $25.34 0
2018-03-23 $27.20 $27.20 $27.20 $27.20 $25.34 0
2018-03-22 $27.20 $27.20 $27.20 $27.20 $25.34 0
2018-03-21 $27.19 $27.20 $27.19 $27.20 $25.34 600
2018-03-20 $27.06 $27.06 $27.06 $27.06 $25.21 0
2018-03-19 $27.13 $27.17 $27.06 $27.06 $25.21 500
2018-03-16 $27.74 $27.77 $27.74 $27.77 $25.78 600
2018-03-15 $27.97 $27.97 $27.97 $27.97 $25.96 99
2018-03-14 $27.97 $27.97 $27.97 $27.97 $25.96 0
2018-03-13 $27.97 $27.97 $27.97 $27.97 $25.96 0
2018-03-12 $27.95 $27.97 $27.91 $27.97 $25.96 700
2018-03-09 $27.59 $27.59 $27.59 $27.59 $25.61 0
2018-03-08 $27.59 $27.59 $27.59 $27.59 $25.61 0
2018-03-07 $27.59 $27.59 $27.59 $27.59 $25.61 0
2018-03-06 $27.59 $27.59 $27.59 $27.59 $25.61 0
2018-03-05 $27.59 $27.59 $27.59 $27.59 $25.61 0
2018-03-02 $27.59 $27.59 $27.59 $27.59 $25.61 0
2018-03-01 $27.59 $27.59 $27.59 $27.59 $25.61 0
2018-02-28 $27.59 $27.59 $27.59 $27.59 $25.61 0
2018-02-27 $27.59 $27.59 $27.59 $27.59 $25.61 0
2018-02-26 $27.59 $27.59 $27.59 $27.59 $25.61 100
2018-02-23 $27.24 $27.24 $27.24 $27.24 $25.29 0
2018-02-22 $27.24 $27.24 $27.24 $27.24 $25.29 100
2018-02-21 $26.64 $26.64 $26.64 $26.64 $24.73 0
2018-02-20 $26.64 $26.64 $26.64 $26.64 $24.73 0
2018-02-16 $26.64 $26.64 $26.64 $26.64 $24.73 50
2018-02-15 $26.64 $26.64 $26.64 $26.64 $24.73 0
2018-02-14 $26.64 $26.64 $26.64 $26.64 $24.73 0
2018-02-13 $26.64 $26.64 $26.64 $26.64 $24.73 0
2018-02-12 $26.64 $26.64 $26.64 $26.64 $24.73 200
2018-02-09 $26.03 $26.03 $26.03 $26.03 $24.17 100
2018-02-08 $26.52 $26.52 $26.52 $26.52 $24.62 0
2018-02-07 $26.30 $26.30 $26.30 $26.30 $24.41 2
2018-02-06 $26.30 $26.30 $26.30 $26.30 $24.41 380
2018-02-05 $28.12 $28.12 $28.12 $28.12 $26.10 0
2018-02-02 $28.12 $28.12 $28.12 $28.12 $26.10 0
2018-02-01 $28.12 $28.12 $28.12 $28.12 $26.10 0
2018-01-31 $28.12 $28.12 $28.12 $28.12 $26.10 0
2018-01-30 $28.12 $28.12 $28.12 $28.12 $26.10 200
2018-01-29 $28.46 $28.46 $28.46 $28.46 $26.42 0
2018-01-26 $28.46 $28.46 $28.46 $28.46 $26.42 0
2018-01-25 $28.46 $28.46 $28.46 $28.46 $26.42 0
2018-01-24 $28.46 $28.46 $28.46 $28.46 $26.42 100
2018-01-23 $28.96 $28.96 $28.96 $28.96 $26.88 100
2018-01-22 $27.57 $27.57 $27.57 $27.57 $25.59 2
2018-01-19 $27.57 $27.57 $27.57 $27.57 $25.59 0
2018-01-18 $27.57 $27.57 $27.57 $27.57 $25.59 0
2018-01-17 $27.57 $27.57 $27.57 $27.57 $25.59 0
2018-01-16 $27.57 $27.57 $27.57 $27.57 $25.59 30
2018-01-12 $27.57 $27.57 $27.57 $27.57 $25.59 0
2018-01-11 $27.57 $27.57 $27.57 $27.57 $25.59 1,600
2018-01-10 $26.59 $26.59 $26.59 $26.59 $24.68 0
2018-01-09 $26.59 $26.59 $26.59 $26.59 $24.68 0
2018-01-08 $26.59 $26.59 $26.59 $26.59 $24.68 3
2018-01-05 $26.59 $26.59 $26.59 $26.59 $24.68 0
2018-01-04 $26.59 $26.59 $26.59 $26.59 $24.68 0
2018-01-03 $26.59 $26.59 $26.59 $26.59 $24.68 0
2018-01-02 $26.59 $26.59 $26.59 $26.59 $24.68 4
2017-12-29 $26.59 $26.59 $26.59 $26.59 $24.68 0
2017-12-28 $26.59 $26.59 $26.59 $26.59 $24.68 49
2017-12-27 $26.59 $26.59 $26.59 $26.59 $24.68 1
2017-12-26 $26.59 $26.59 $26.59 $26.59 $24.68 0
2017-12-22 $26.59 $26.59 $26.59 $26.59 $24.68 49
2017-12-21 $26.59 $26.59 $26.59 $26.59 $24.68 1
2017-12-20 $26.59 $26.59 $26.59 $26.59 $24.68 65
2017-12-19 $26.59 $26.59 $26.59 $26.59 $24.68 0
2017-12-18 $26.59 $26.59 $26.59 $26.59 $24.68 100
2017-12-15 $26.74 $26.74 $26.72 $26.72 $24.68 309
2017-12-14 $26.17 $26.17 $26.17 $26.17 $24.17 0
2017-12-13 $26.17 $26.17 $26.17 $26.17 $24.17 0
2017-12-12 $26.17 $26.17 $26.17 $26.17 $24.17 0
2017-12-11 $26.17 $26.17 $26.17 $26.17 $24.17 0
2017-12-08 $26.17 $26.17 $26.17 $26.17 $24.17 0
2017-12-07 $26.17 $26.17 $26.17 $26.17 $24.17 0
2017-12-06 $26.17 $26.17 $26.17 $26.17 $24.17 0
2017-12-05 $26.17 $26.17 $26.17 $26.17 $24.17 0
2017-12-04 $26.17 $26.17 $26.17 $26.17 $24.17 0
2017-12-01 $26.17 $26.17 $26.17 $26.17 $24.17 0
2017-11-30 $26.17 $26.17 $26.17 $26.17 $24.17 0
2017-11-29 $26.17 $26.17 $26.17 $26.17 $24.17 0
2017-11-28 $26.17 $26.17 $26.17 $26.17 $24.17 0
2017-11-27 $26.17 $26.17 $26.17 $26.17 $24.17 0
2017-11-24 $26.17 $26.17 $26.17 $26.17 $24.17 0
2017-11-22 $26.17 $26.17 $26.17 $26.17 $24.17 200
2017-11-21 $25.76 $25.76 $25.76 $25.76 $23.79 20
2017-11-20 $25.76 $25.76 $25.76 $25.76 $23.79 20
2017-11-17 $25.76 $25.76 $25.76 $25.76 $23.79 7
2017-11-16 $25.76 $25.76 $25.76 $25.76 $23.79 0
2017-11-15 $25.76 $25.76 $25.76 $25.76 $23.79 10
2017-11-14 $25.76 $25.76 $25.76 $25.76 $23.79 39
2017-11-13 $25.76 $25.76 $25.76 $25.76 $23.79 0
2017-11-10 $25.81 $25.81 $25.76 $25.76 $23.79 402
2017-11-09 $26.10 $26.10 $26.10 $26.10 $24.11 98
2017-11-08 $25.88 $25.88 $25.88 $25.88 $23.90 0
2017-11-07 $25.88 $25.88 $25.88 $25.88 $23.90 0
2017-11-06 $25.88 $25.88 $25.88 $25.88 $23.90 200
2017-11-03 $25.78 $25.78 $25.78 $25.78 $23.81 298
2017-11-02 $26.06 $26.06 $26.06 $26.06 $24.07 5
2017-11-01 $25.70 $25.70 $25.70 $25.70 $23.74 0
2017-10-31 $25.70 $25.70 $25.70 $25.70 $23.74 0
2017-10-30 $25.70 $25.70 $25.70 $25.70 $23.74 3,000
2017-10-27 $25.66 $25.66 $25.66 $25.66 $23.70 6
2017-10-26 $25.66 $25.66 $25.66 $25.66 $23.70 0
2017-10-25 $25.66 $25.66 $25.66 $25.66 $23.70 84
2017-10-24 $25.66 $25.66 $25.66 $25.66 $23.70 0
2017-10-23 $25.66 $25.66 $25.66 $25.66 $23.70 200
2017-10-20 $25.71 $25.71 $25.71 $25.71 $23.75 455
2017-10-19 $25.53 $25.53 $25.53 $25.53 $23.58 0
2017-10-18 $25.53 $25.53 $25.53 $25.53 $23.58 0
2017-10-17 $25.53 $25.53 $25.53 $25.53 $23.58 0
2017-10-16 $25.55 $25.55 $25.53 $25.53 $23.58 3,900
2017-10-13 $25.54 $25.54 $25.54 $25.54 $23.59 316
2017-10-12 $25.21 $25.21 $25.21 $25.21 $23.29 0
2017-10-11 $25.21 $25.21 $25.21 $25.21 $23.29 0
2017-10-10 $25.21 $25.21 $25.21 $25.21 $23.29 1
2017-10-09 $25.21 $25.21 $25.21 $25.21 $23.29 0
2017-10-06 $25.21 $25.21 $25.21 $25.21 $23.29 0
2017-10-05 $25.21 $25.21 $25.21 $25.21 $23.29 0
2017-10-04 $25.21 $25.21 $25.21 $25.21 $23.29 0
2017-10-03 $25.29 $25.29 $25.21 $25.21 $23.29 2,000
2017-10-02 $25.03 $25.03 $25.03 $25.03 $23.12 100
2017-09-29 $25.03 $25.03 $25.03 $25.03 $23.12 100
2017-09-28 $25.03 $25.03 $25.03 $25.03 $23.12 12,100
2017-09-27 $24.90 $24.90 $24.90 $24.90 $23.00 0
2017-09-26 $24.90 $24.90 $24.90 $24.90 $23.00 0
2017-09-25 $24.88 $24.90 $24.88 $24.90 $23.00 300
2017-09-22 $24.94 $24.94 $24.94 $24.94 $23.04 100

Invesco PureBeta SM MSCI USA ETF (PBUS) News Headlines

Recent Invesco PureBeta SM MSCI USA ETF (PBUS) News
Similar Companies to Invesco PureBeta SM MSCI USA ETF (PBUS) 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.