Invesco DWA Financial Momentum ETF (PFI) Exchange: NASDAQ

Data as of Aug. 21, 2025

$55.50 ($0.03) 0.06%

Invesco DWA Financial Momentum ETF - Daily Information
Click for more stock information on Invesco DWA Financial Momentum ETF.
Daily Information Data
Date Aug. 21, 2025
Open $55.44
Previous Close $55.50
High $55.53
Low $55.44
Adjusted Open $55.44
Previous Adjusted Close $55.50
Adjusted High $55.53
Adjusted Low $55.44

About Invesco DWA Financial Momentum ETF (PFI)

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, Dorsey, Wright & Associates, LLC (“Dorsey Wright” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of at least 30 securities of companies in the financials sector that have powerful relative strength or “momentum” characteristics. Dorsey Wright selects these securities from approximately 2,000 of the largest constituents by market capitalization within the NASDAQ US Benchmark Index, a market capitalization-weighted index designed to track the performance of the U.S. equity market. “Relative strength” is an investing technique that seeks to determine the strongest performing securities by measuring certain factors, such as a security’s relative performance against the overall market or a security’s relative strength value, which is derived by comparing the rate of increase of the security’s price as compared to that of a benchmark index. The Index Provider uses a proprietary methodology to analyze the relative strength of each security within the universe of eligible securities and determine a “momentum” score. In general, momentum is the tendency of an investment to exhibit persistence in its relative performance; a “momentum” style of investing emphasizes investing in securities that have had better recent performance compared to other securities. The momentum score for each security included in the Underlying Index is based on intermediate and long-term upward price movements of the security as compared to a representative benchmark and other eligible securities within the universe. After giving each eligible security a momentum score, the Index Provider selects at least 30 securities with the highest momentum scores from the financials sector, as determined by the Index Provider, for inclusion in the Underlying Index. Companies in the financials sector are principally engaged in the business of providing services and products, including banking, investment services, insurance and real estate finance services. The total number of securities in the Underlying Index may vary depending on the capitalization characteristics of the securities that qualify for inclusion in the Underlying Index. As of June 30, 2020, the Underlying Index was comprised of 39 constituents with market capitalizations ranging from $1.2 billion to $375.4 billion. The Index Provider weights each security by its momentum score, with higher scoring securities representing a greater weight in the Underlying Index. 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 the weightings of the securities in the Underlying Index. 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 financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Historical Stock Data for Invesco DWA Financial Momentum ETF (PFI)

Date Open High Low Close Adj.Close Volume
2025-08-08 $55.44 $55.53 $55.44 $55.50 $55.50 780
2025-08-07 $55.59 $55.59 $55.47 $55.47 $55.47 846
2025-08-06 $55.52 $55.82 $55.52 $55.82 $55.82 2,860
2025-08-05 $55.76 $55.85 $55.65 $55.85 $55.85 3,617
2025-08-04 $55.04 $55.76 $55.04 $55.76 $55.76 2,617
2025-08-01 $54.14 $54.86 $54.14 $54.80 $54.80 1,698
2025-07-31 $56.10 $56.10 $55.83 $55.87 $55.87 574
2025-07-30 $56.30 $56.46 $55.75 $56.03 $56.03 4,601
2025-07-29 $56.95 $56.95 $56.11 $56.19 $56.19 2,195
2025-07-28 $56.30 $56.31 $56.15 $56.26 $56.26 3,178
2025-07-25 $56.46 $56.65 $56.46 $56.65 $56.65 1,247
2025-07-24 $56.28 $56.35 $56.11 $56.17 $56.17 5,404
2025-07-23 $56.14 $56.43 $56.05 $56.43 $56.43 1,536
2025-07-22 $55.78 $56.00 $55.66 $56.00 $56.00 5,666
2025-07-21 $56.44 $56.44 $55.76 $55.76 $55.76 1,097
2025-07-18 $56.52 $56.52 $56.21 $56.44 $56.44 882
2025-07-17 $55.90 $56.32 $55.90 $56.23 $56.23 4,012
2025-07-16 $55.42 $55.78 $55.00 $55.70 $55.70 1,386
2025-07-15 $55.47 $55.52 $54.86 $54.86 $54.86 2,920
2025-07-14 $55.51 $55.86 $55.51 $55.83 $55.83 1,996
2025-07-11 $55.60 $55.60 $55.24 $55.24 $55.24 2,868
2025-07-10 $56.07 $56.16 $55.97 $56.16 $56.16 1,781
2025-07-09 $56.00 $56.08 $56.00 $56.00 $56.00 1,385
2025-07-08 $56.16 $56.30 $55.92 $55.92 $55.92 1,546
2025-07-07 $56.71 $56.75 $56.21 $56.25 $56.25 2,990
2025-07-03 $56.48 $57.05 $56.48 $57.05 $57.05 936
2025-07-02 $56.18 $56.41 $56.15 $56.15 $56.15 2,446
2025-07-01 $56.47 $56.47 $56.04 $56.25 $56.25 809
2025-06-30 $56.45 $56.73 $56.29 $56.73 $56.73 1,866
2025-06-27 $56.02 $56.21 $55.88 $55.88 $55.88 1,669
2025-06-26 $55.62 $55.98 $55.61 $55.98 $55.98 1,072
2025-06-25 $55.50 $55.50 $55.17 $55.33 $55.33 2,891
2025-06-24 $55.92 $55.92 $55.72 $55.88 $55.88 2,681
2025-06-23 $54.52 $55.25 $54.52 $55.25 $55.25 4,082
2025-06-20 $54.58 $54.59 $54.42 $54.57 $54.51 1,380
2025-06-18 $54.54 $54.63 $54.24 $54.37 $54.31 745
2025-06-17 $54.51 $54.68 $54.29 $54.43 $54.37 5,592
2025-06-16 $54.75 $55.39 $54.75 $54.98 $54.92 5,612
2025-06-13 $54.36 $54.70 $54.32 $54.32 $54.26 912
2025-06-12 $55.09 $55.64 $55.09 $55.64 $55.58 1,733
2025-06-11 $55.29 $55.73 $55.29 $55.35 $55.29 2,117
2025-06-10 $55.21 $55.32 $55.11 $55.29 $55.23 8,271
2025-06-09 $55.85 $55.85 $54.89 $55.41 $55.35 3,116
2025-06-06 $55.70 $55.95 $55.55 $55.75 $55.69 5,507
2025-06-05 $54.98 $55.32 $54.98 $55.05 $54.99 565
2025-06-04 $55.52 $55.53 $55.20 $55.21 $55.15 1,571
2025-06-03 $55.23 $55.72 $55.23 $55.72 $55.66 1,676
2025-06-02 $55.02 $55.53 $55.02 $55.53 $55.47 2,270
2025-05-30 $55.11 $55.34 $55.11 $55.34 $55.28 589
2025-05-29 $54.74 $55.00 $54.65 $55.00 $54.94 2,367
2025-05-28 $55.08 $55.09 $54.80 $54.80 $54.74 2,546
2025-05-27 $54.87 $55.26 $54.87 $55.26 $55.20 1,408
2025-05-23 $53.86 $54.32 $53.86 $54.32 $54.26 771
2025-05-22 $54.36 $54.36 $54.26 $54.26 $54.20 1,492
2025-05-21 $55.25 $55.25 $54.59 $54.69 $54.63 1,686
2025-05-20 $55.89 $55.97 $55.83 $55.97 $55.91 11,392
2025-05-19 $56.09 $56.34 $55.91 $56.34 $56.28 1,785
2025-05-16 $56.06 $56.27 $56.04 $56.27 $56.21 3,240
2025-05-15 $55.15 $55.81 $55.15 $55.81 $55.75 866
2025-05-14 $55.33 $55.46 $55.25 $55.43 $55.37 1,332
2025-05-13 $55.76 $55.86 $55.55 $55.55 $55.49 2,316
2025-05-12 $55.30 $55.40 $54.97 $55.36 $55.30 8,494
2025-05-09 $54.38 $54.38 $54.02 $54.02 $53.96 1,022
2025-05-08 $54.15 $54.70 $54.01 $54.01 $53.95 4,260
2025-05-07 $53.76 $53.99 $53.60 $53.60 $53.54 1,537
2025-05-06 $53.26 $53.38 $53.26 $53.38 $53.32 48,356
2025-05-05 $53.66 $53.83 $53.55 $53.55 $53.49 1,120
2025-05-02 $53.51 $53.82 $53.42 $53.75 $53.69 6,218
2025-05-01 $52.63 $52.80 $52.28 $52.28 $52.22 2,055
2025-04-30 $51.90 $52.53 $51.90 $52.17 $52.11 1,610
2025-04-29 $51.91 $52.56 $51.76 $52.53 $52.47 3,161
2025-04-28 $51.61 $52.21 $51.61 $52.21 $52.15 1,177
2025-04-25 $51.55 $51.92 $51.55 $51.92 $51.86 1,681
2025-04-24 $51.63 $52.27 $51.63 $52.19 $52.14 1,522
2025-04-23 $52.61 $52.75 $51.43 $51.55 $51.50 4,779
2025-04-22 $50.48 $50.92 $50.48 $50.92 $50.86 822
2025-04-21 $49.51 $49.73 $48.54 $49.15 $49.10 5,531
2025-04-17 $50.52 $50.82 $50.38 $50.38 $50.33 11,473
2025-04-16 $50.87 $50.90 $50.32 $50.32 $50.27 708
2025-04-15 $51.33 $51.33 $50.92 $50.92 $50.87 951
2025-04-14 $50.16 $50.71 $50.16 $50.56 $50.50 2,025
2025-04-11 $48.63 $49.74 $48.40 $49.74 $49.74 3,057
2025-04-10 $49.84 $49.84 $48.74 $49.13 $49.13 3,688
2025-04-09 $46.59 $50.84 $46.59 $50.78 $50.78 9,915
2025-04-08 $48.96 $48.96 $47.00 $47.15 $47.15 4,492
2025-04-07 $46.04 $48.01 $46.04 $47.73 $47.73 12,754
2025-04-04 $49.04 $49.04 $47.82 $47.95 $47.95 7,106
2025-04-03 $51.68 $51.98 $51.45 $51.53 $51.53 1,844
2025-04-02 $53.48 $54.28 $53.48 $54.28 $54.28 6,024
2025-04-01 $53.24 $53.57 $53.20 $53.50 $53.50 1,584
2025-03-31 $52.62 $53.45 $52.62 $53.45 $53.45 2,632
2025-03-28 $53.74 $53.74 $52.44 $52.83 $52.83 4,116
2025-03-27 $54.40 $54.50 $53.88 $53.88 $53.88 2,067
2025-03-26 $55.14 $55.14 $54.53 $54.64 $54.64 1,013
2025-03-25 $55.78 $55.78 $55.32 $55.45 $55.45 8,037
2025-03-24 $54.75 $55.28 $54.75 $55.19 $55.19 3,668
2025-03-21 $53.26 $53.63 $53.19 $53.52 $53.38 2,707
2025-03-20 $53.39 $54.08 $53.39 $53.53 $53.39 2,293
2025-03-19 $52.83 $53.69 $52.83 $53.69 $53.55 1,905
2025-03-18 $52.73 $52.73 $52.28 $52.46 $52.33 2,290
2025-03-17 $52.37 $53.38 $52.37 $53.19 $53.06 29,882
2025-03-14 $51.36 $52.40 $51.36 $52.40 $52.27 11,297
2025-03-13 $51.74 $51.78 $50.73 $50.78 $50.65 30,741
2025-03-12 $51.95 $52.24 $51.40 $52.00 $51.87 3,668
2025-03-11 $51.10 $51.56 $50.54 $51.39 $51.26 12,619
2025-03-10 $52.64 $52.64 $50.52 $51.03 $50.90 12,970
2025-03-07 $53.90 $53.90 $52.22 $53.82 $53.68 9,346
2025-03-06 $54.52 $54.83 $53.80 $53.92 $53.78 9,608
2025-03-05 $55.02 $55.73 $54.79 $55.66 $55.52 2,923
2025-03-04 $54.60 $56.22 $54.60 $55.21 $55.07 27,792
2025-03-03 $58.92 $58.92 $57.10 $57.48 $57.33 100,069
2025-02-28 $57.85 $58.34 $57.85 $58.34 $58.19 2,595
2025-02-27 $58.08 $58.08 $57.51 $57.51 $57.36 934
2025-02-26 $57.38 $57.78 $57.16 $57.51 $57.36 4,484
2025-02-25 $57.72 $57.72 $56.49 $56.94 $56.80 2,525
2025-02-24 $57.04 $57.80 $57.04 $57.53 $57.38 5,232
2025-02-21 $59.35 $59.35 $57.94 $57.94 $57.79 5,543
2025-02-20 $59.45 $59.54 $58.92 $59.40 $59.25 5,294
2025-02-19 $61.83 $61.83 $61.00 $61.28 $61.12 6,764
2025-02-18 $61.46 $61.72 $61.27 $61.71 $61.55 8,825
2025-02-14 $61.15 $61.35 $61.15 $61.31 $61.31 3,618
2025-02-13 $60.84 $61.10 $60.46 $61.04 $61.04 4,701
2025-02-12 $60.01 $60.21 $59.84 $60.18 $60.18 7,845
2025-02-11 $60.01 $60.20 $59.87 $60.06 $60.06 6,559
2025-02-10 $61.49 $61.49 $60.41 $60.70 $60.70 7,577
2025-02-07 $60.94 $61.39 $60.94 $61.03 $61.03 9,307
2025-02-06 $60.76 $60.99 $60.48 $60.78 $60.78 7,491
2025-02-05 $60.17 $60.66 $60.17 $60.66 $60.66 4,386
2025-02-04 $59.98 $60.17 $59.77 $59.88 $59.88 6,615
2025-02-03 $58.69 $59.92 $58.69 $59.85 $59.85 10,656
2025-01-31 $60.99 $61.00 $60.24 $60.42 $60.42 4,892
2025-01-30 $60.90 $61.19 $60.54 $60.89 $60.89 5,713
2025-01-29 $60.26 $60.45 $59.96 $60.29 $60.29 3,512
2025-01-28 $60.01 $60.34 $59.72 $60.34 $60.34 7,331
2025-01-27 $59.44 $59.77 $59.30 $59.72 $59.72 3,640
2025-01-24 $60.04 $60.58 $60.04 $60.41 $60.41 6,966
2025-01-23 $60.16 $60.29 $60.02 $60.07 $60.07 5,104
2025-01-22 $60.27 $60.27 $59.75 $60.06 $60.06 2,161
2025-01-21 $59.84 $60.06 $59.74 $60.06 $60.06 10,214
2025-01-17 $59.13 $59.18 $58.96 $59.04 $59.04 2,528
2025-01-16 $58.43 $58.56 $58.29 $58.33 $58.33 4,103
2025-01-15 $57.82 $58.03 $57.56 $58.03 $58.03 3,961
2025-01-14 $55.67 $56.23 $55.67 $56.23 $56.23 40,737
2025-01-13 $54.04 $54.87 $54.04 $54.86 $54.86 2,571
2025-01-10 $55.43 $55.43 $54.64 $54.69 $54.69 3,406
2025-01-08 $56.12 $56.63 $56.12 $56.63 $56.63 18,835
2025-01-07 $56.28 $56.87 $56.12 $56.38 $56.38 55,676
2025-01-06 $57.69 $58.03 $57.28 $57.40 $57.40 13,859
2025-01-03 $57.13 $57.56 $57.13 $57.56 $57.56 6,929
2025-01-02 $57.50 $57.50 $56.28 $56.78 $56.78 7,930
2024-12-31 $57.18 $57.19 $56.85 $57.01 $57.01 2,165
2024-12-30 $56.22 $56.87 $56.01 $56.71 $56.71 5,341
2024-12-27 $57.88 $57.88 $56.83 $57.22 $57.22 6,185
2024-12-26 $57.38 $57.96 $57.31 $57.96 $57.96 3,855
2024-12-24 $56.94 $57.44 $56.94 $57.44 $57.44 5,237
2024-12-23 $56.51 $56.84 $56.30 $56.84 $56.84 5,570
2024-12-20 $57.57 $57.98 $57.54 $57.63 $56.79 1,545
2024-12-19 $57.05 $57.22 $56.52 $56.52 $55.70 5,201
2024-12-18 $59.33 $59.33 $56.35 $56.52 $55.70 4,926
2024-12-17 $59.14 $59.52 $59.11 $59.31 $58.45 3,793
2024-12-16 $60.07 $60.43 $60.07 $60.32 $59.44 4,742
2024-12-13 $60.18 $60.18 $59.82 $59.86 $58.99 2,454
2024-12-12 $60.72 $60.72 $60.11 $60.11 $59.23 4,949
2024-12-11 $60.39 $60.61 $60.28 $60.47 $59.59 2,624
2024-12-10 $60.42 $60.42 $60.09 $60.09 $59.22 2,081
2024-12-09 $60.99 $61.17 $60.57 $60.77 $59.89 10,900
2024-12-06 $62.00 $62.16 $61.68 $62.03 $61.13 6,019
2024-12-05 $62.20 $62.22 $61.86 $61.86 $60.96 2,582
2024-12-04 $62.24 $62.24 $61.66 $62.08 $61.18 10,229
2024-12-03 $62.56 $62.56 $61.98 $62.03 $61.13 3,627
2024-12-02 $63.03 $63.03 $62.62 $62.62 $61.71 4,593
2024-11-29 $63.71 $63.71 $63.38 $63.38 $62.46 1,289
2024-11-27 $63.53 $63.65 $63.32 $63.32 $62.40 13,378
2024-11-26 $63.60 $63.76 $63.25 $63.50 $62.58 3,015
2024-11-25 $63.90 $64.21 $63.59 $63.81 $62.88 18,310
2024-11-22 $62.94 $63.24 $62.94 $63.14 $63.14 1,892
2024-11-21 $61.53 $62.62 $61.53 $62.51 $62.51 4,911
2024-11-20 $61.00 $61.23 $60.98 $61.11 $61.11 4,116
2024-11-19 $60.70 $61.45 $60.70 $61.42 $61.42 8,531
2024-11-18 $60.73 $61.23 $60.67 $61.10 $61.10 49,124
2024-11-15 $60.44 $60.64 $60.17 $60.49 $60.49 3,157
2024-11-14 $61.52 $61.52 $60.53 $60.59 $60.59 1,749
2024-11-13 $61.75 $61.94 $61.09 $61.18 $61.18 2,484
2024-11-12 $62.61 $62.61 $61.33 $61.61 $61.61 8,172
2024-11-11 $62.22 $62.66 $62.22 $62.48 $62.48 7,215
2024-11-08 $60.36 $61.60 $60.36 $61.16 $61.16 8,969
2024-11-07 $60.30 $60.30 $59.68 $59.68 $59.68 15,107
2024-11-06 $59.81 $60.59 $59.52 $60.59 $60.59 3,891
2024-11-05 $54.99 $56.14 $54.99 $56.14 $56.14 9,644
2024-11-04 $55.56 $55.59 $55.17 $55.20 $55.20 28,785
2024-11-01 $55.76 $55.84 $55.41 $55.46 $55.46 4,125
2024-10-31 $56.49 $56.49 $55.57 $55.57 $55.57 1,896
2024-10-30 $57.07 $57.18 $56.98 $56.98 $56.98 3,859
2024-10-29 $56.41 $56.64 $56.40 $56.60 $56.60 6,135
2024-10-28 $56.76 $56.89 $56.70 $56.77 $56.77 2,494
2024-10-25 $56.65 $56.65 $55.97 $56.04 $56.04 2,201
2024-10-24 $56.67 $56.78 $56.42 $56.78 $56.78 1,469
2024-10-23 $56.74 $56.83 $56.31 $56.31 $56.31 6,995
2024-10-22 $56.95 $57.25 $56.95 $57.19 $57.19 1,205
2024-10-21 $58.38 $58.38 $57.23 $57.25 $57.25 2,785
2024-10-18 $57.88 $58.36 $57.88 $58.27 $58.27 1,554
2024-10-17 $58.10 $58.56 $58.10 $58.44 $58.44 9,481
2024-10-16 $57.95 $58.05 $57.88 $58.05 $58.05 1,007
2024-10-15 $57.65 $57.87 $57.45 $57.45 $57.45 14,079
2024-10-14 $57.17 $57.51 $57.10 $57.41 $57.41 8,800
2024-10-11 $56.73 $57.00 $56.68 $57.00 $57.00 5,798
2024-10-10 $55.78 $55.79 $55.45 $55.73 $55.73 1,337
2024-10-09 $55.48 $56.07 $55.48 $55.98 $55.98 3,797
2024-10-08 $55.37 $55.55 $55.33 $55.45 $55.45 1,196
2024-10-07 $55.46 $55.46 $55.03 $55.07 $55.07 2,525
2024-10-04 $55.84 $55.94 $55.39 $55.94 $55.94 6,469
2024-10-03 $55.00 $55.00 $54.89 $54.89 $54.89 1,962
2024-10-02 $55.21 $55.30 $55.06 $55.14 $55.14 3,591
2024-10-01 $54.55 $55.36 $54.55 $54.99 $54.99 48,041
2024-09-30 $55.12 $55.35 $54.89 $55.35 $55.35 983
2024-09-27 $55.08 $55.51 $55.08 $55.26 $55.26 1,209
2024-09-26 $55.04 $55.14 $54.94 $54.94 $54.94 2,371
2024-09-25 $55.12 $55.16 $54.88 $54.88 $54.88 1,651
2024-09-24 $55.00 $55.26 $55.00 $55.14 $55.14 4,459
2024-09-23 $55.63 $55.70 $55.43 $55.56 $55.56 1,662
2024-09-20 $55.43 $55.46 $55.42 $55.46 $55.46 1,442
2024-09-19 $55.24 $55.53 $55.24 $55.48 $55.48 2,113
2024-09-18 $54.75 $54.89 $54.71 $54.84 $54.84 2,187
2024-09-17 $55.01 $55.22 $54.81 $54.86 $54.86 1,790
2024-09-16 $53.95 $54.60 $53.95 $54.59 $54.59 3,189
2024-09-13 $53.68 $53.89 $53.68 $53.89 $53.89 2,066
2024-09-12 $52.98 $53.08 $52.91 $53.08 $53.08 1,361
2024-09-11 $51.62 $52.36 $51.49 $52.36 $52.36 2,943
2024-09-10 $52.16 $52.22 $52.01 $52.22 $52.22 2,955
2024-09-09 $53.17 $53.17 $52.79 $52.79 $52.79 1,293
2024-09-06 $52.38 $52.38 $52.19 $52.19 $52.19 730
2024-09-05 $53.38 $53.38 $52.98 $53.18 $53.18 966
2024-09-04 $53.83 $53.87 $53.33 $53.64 $53.64 4,352
2024-09-03 $54.41 $54.41 $53.50 $53.51 $53.51 3,422
2024-08-30 $54.35 $54.90 $54.30 $54.90 $54.90 11,567
2024-08-29 $54.22 $54.39 $54.09 $54.17 $54.17 1,399
2024-08-28 $54.17 $54.17 $53.74 $54.00 $54.00 878
2024-08-27 $54.02 $54.07 $53.78 $53.96 $53.96 1,704
2024-08-26 $54.21 $54.21 $53.73 $53.73 $53.73 3,806
2024-08-23 $53.12 $53.89 $53.12 $53.84 $53.84 2,474
2024-08-22 $52.86 $53.03 $52.86 $53.01 $53.01 1,393
2024-08-21 $52.70 $52.80 $52.42 $52.69 $52.69 3,587
2024-08-20 $52.50 $52.68 $52.35 $52.56 $52.56 4,331
2024-08-19 $52.79 $53.04 $52.72 $53.04 $53.04 1,329
2024-08-16 $52.17 $52.71 $52.17 $52.61 $52.61 3,788
2024-08-15 $52.28 $52.42 $52.03 $52.36 $52.36 2,181
2024-08-14 $51.37 $51.44 $51.19 $51.40 $51.40 2,066
2024-08-13 $50.92 $50.92 $50.82 $50.90 $50.90 3,849
2024-08-12 $50.81 $50.81 $50.32 $50.35 $50.35 7,330
2024-08-09 $50.69 $50.85 $50.51 $50.83 $50.83 9,321
2024-08-08 $50.30 $50.44 $50.30 $50.44 $50.44 1,185
2024-08-07 $50.29 $50.29 $49.37 $49.37 $49.37 416
2024-08-06 $48.46 $49.76 $48.46 $49.37 $49.37 1,264
2024-08-05 $48.34 $49.07 $48.34 $48.53 $48.53 26,176
2024-08-02 $51.31 $51.31 $50.21 $50.38 $50.38 10,546
2024-08-01 $53.54 $53.54 $52.30 $52.40 $52.40 3,312
2024-07-31 $53.95 $54.00 $53.71 $53.71 $53.71 1,731
2024-07-30 $53.41 $53.52 $53.38 $53.52 $53.52 1,167
2024-07-29 $53.04 $53.08 $52.94 $52.97 $52.97 2,853
2024-07-26 $53.20 $53.26 $53.03 $53.26 $53.26 2,847
2024-07-25 $52.46 $52.59 $52.08 $52.08 $52.08 1,124
2024-07-24 $52.41 $52.41 $51.59 $51.65 $51.65 2,111
2024-07-23 $52.26 $52.69 $52.26 $52.69 $52.69 606
2024-07-22 $52.17 $52.36 $52.17 $52.36 $52.36 836
2024-07-19 $51.88 $52.07 $51.68 $51.68 $51.68 1,135
2024-07-18 $52.19 $52.27 $51.99 $51.99 $51.99 938
2024-07-17 $52.66 $52.66 $52.29 $52.49 $52.49 1,177
2024-07-16 $52.26 $52.58 $52.26 $52.58 $52.58 763
2024-07-15 $51.49 $51.61 $51.49 $51.61 $51.61 525
2024-07-12 $50.44 $50.44 $50.33 $50.33 $50.33 572
2024-07-11 $49.77 $49.93 $49.76 $49.85 $49.85 4,812
2024-07-10 $49.02 $49.29 $48.98 $49.29 $49.29 605
2024-07-09 $48.85 $49.11 $48.85 $48.89 $48.89 3,377
2024-07-08 $48.88 $48.88 $48.77 $48.79 $48.79 1,058
2024-07-05 $48.93 $48.98 $48.90 $48.93 $48.93 1,027
2024-07-03 $49.32 $49.41 $49.19 $49.32 $49.32 1,062
2024-07-02 $48.97 $49.23 $48.95 $49.15 $49.15 2,996
2024-07-01 $48.93 $48.98 $48.77 $48.96 $48.96 1,115
2024-06-28 $48.89 $48.91 $48.82 $48.84 $48.84 2,639
2024-06-27 $48.19 $48.54 $48.19 $48.53 $48.53 817
2024-06-26 $48.14 $48.27 $48.08 $48.27 $48.27 1,013
2024-06-25 $48.60 $48.60 $48.50 $48.50 $48.50 916
2024-06-24 $48.76 $48.78 $48.55 $48.55 $48.55 923
2024-06-21 $48.96 $48.96 $48.78 $48.89 $48.45 1,128
2024-06-20 $49.12 $49.31 $49.12 $49.31 $49.31 1,268
2024-06-18 $49.01 $49.14 $49.01 $49.02 $49.02 1,349
2024-06-17 $48.34 $48.96 $48.34 $48.87 $48.87 1,556
2024-06-14 $48.45 $48.45 $48.29 $48.29 $48.29 850
2024-06-13 $48.70 $48.90 $48.70 $48.90 $48.90 10,874
2024-06-12 $49.52 $49.54 $49.15 $49.29 $49.29 2,134
2024-06-11 $48.90 $48.90 $48.34 $48.60 $48.60 1,506
2024-06-10 $48.81 $49.09 $48.75 $49.09 $49.09 2,660
2024-06-07 $48.92 $48.92 $48.81 $48.81 $48.81 419
2024-06-06 $49.29 $49.29 $48.94 $49.06 $49.06 536
2024-06-05 $49.18 $49.31 $48.90 $49.31 $49.31 1,486
2024-06-04 $48.80 $48.84 $48.80 $48.81 $48.81 658
2024-06-03 $49.50 $49.50 $48.88 $49.18 $49.18 1,849
2024-05-31 $49.49 $49.64 $49.13 $49.54 $49.54 3,061
2024-05-30 $49.05 $49.39 $49.05 $49.22 $49.22 2,038
2024-05-29 $48.73 $48.83 $48.70 $48.70 $48.70 5,128
2024-05-28 $49.78 $49.78 $49.23 $49.28 $49.28 1,319
2024-05-24 $49.62 $49.63 $49.45 $49.62 $49.62 921
2024-05-23 $49.80 $49.80 $48.72 $48.85 $48.85 1,748
2024-05-22 $49.65 $49.90 $49.48 $49.48 $49.48 1,490
2024-05-21 $49.49 $49.84 $49.45 $49.84 $49.84 1,672
2024-05-20 $49.60 $49.68 $49.42 $49.51 $49.51 945
2024-05-17 $49.38 $49.72 $49.38 $49.72 $49.72 2,285
2024-05-16 $49.54 $49.54 $49.21 $49.21 $49.21 929
2024-05-15 $49.46 $49.60 $49.32 $49.58 $49.58 3,823
2024-05-14 $48.85 $48.97 $48.67 $48.88 $48.88 2,027
2024-05-13 $49.07 $49.07 $48.52 $48.52 $48.52 1,586
2024-05-10 $48.83 $48.99 $48.82 $48.94 $48.94 2,350
2024-05-09 $48.85 $49.01 $48.85 $49.01 $49.01 3,451
2024-05-08 $48.42 $48.70 $48.42 $48.70 $48.70 4,726
2024-05-07 $48.71 $48.91 $48.64 $48.68 $48.68 6,546
2024-05-06 $48.39 $48.53 $48.31 $48.41 $48.41 2,682
2024-05-03 $47.88 $47.88 $47.86 $47.86 $47.86 443
2024-05-02 $47.70 $47.70 $47.63 $47.63 $47.63 533
2024-05-01 $46.90 $47.07 $46.90 $47.05 $47.05 2,863
2024-04-30 $46.98 $47.10 $46.77 $46.77 $46.77 2,525
2024-04-29 $47.42 $47.42 $47.20 $47.20 $47.20 1,211
2024-04-26 $47.55 $47.55 $47.41 $47.48 $47.48 1,400
2024-04-25 $47.60 $47.93 $47.49 $47.76 $47.76 2,491
2024-04-24 $48.49 $48.49 $47.85 $48.19 $48.19 2,276
2024-04-23 $47.67 $48.49 $47.67 $48.29 $48.29 8,277
2024-04-22 $47.00 $47.71 $47.00 $47.58 $47.58 3,770
2024-04-19 $46.34 $46.78 $46.34 $46.78 $46.78 1,570
2024-04-18 $46.52 $46.84 $46.20 $46.41 $46.41 4,105
2024-04-17 $46.42 $46.56 $46.11 $46.34 $46.34 2,957
2024-04-16 $46.18 $46.70 $46.05 $46.52 $46.52 6,423
2024-04-15 $47.69 $47.69 $46.47 $46.53 $46.53 3,500
2024-04-12 $47.69 $47.69 $47.02 $47.16 $47.16 2,617
2024-04-11 $47.80 $48.22 $47.72 $48.04 $48.04 3,248
2024-04-10 $47.79 $48.29 $47.79 $48.07 $48.07 2,075
2024-04-09 $48.81 $48.81 $48.25 $48.58 $48.58 6,545
2024-04-08 $48.77 $49.35 $48.77 $49.24 $49.24 4,628
2024-04-05 $48.01 $48.74 $48.00 $48.70 $48.70 10,823
2024-04-04 $48.70 $48.93 $47.98 $47.98 $47.98 1,710
2024-04-03 $48.86 $48.86 $48.56 $48.56 $48.56 2,877
2024-04-02 $48.47 $48.53 $48.27 $48.33 $48.33 9,583
2024-04-01 $49.35 $49.36 $49.04 $49.09 $49.09 3,037
2024-03-28 $49.63 $49.71 $49.59 $49.71 $49.71 1,039
2024-03-27 $49.07 $49.52 $49.07 $49.52 $49.52 6,364
2024-03-26 $49.17 $49.18 $48.82 $48.82 $48.82 3,928
2024-03-25 $49.17 $49.44 $49.17 $49.17 $49.17 1,233
2024-03-22 $49.79 $49.79 $48.93 $48.93 $48.93 23,557
2024-03-21 $49.92 $50.14 $49.80 $49.87 $49.87 3,003
2024-03-20 $48.45 $49.41 $48.39 $49.41 $49.41 2,761
2024-03-19 $47.75 $48.24 $47.75 $48.10 $48.10 3,369
2024-03-18 $47.88 $48.05 $47.82 $47.82 $47.82 13,263
2024-03-15 $47.92 $48.28 $47.44 $48.12 $48.12 18,786
2024-03-14 $48.11 $48.17 $47.61 $48.01 $48.01 11,885
2024-03-13 $48.42 $49.00 $48.42 $48.64 $48.64 5,907
2024-03-12 $48.39 $48.64 $48.39 $48.54 $48.54 3,383
2024-03-11 $48.21 $48.47 $48.21 $48.47 $48.47 1,471
2024-03-08 $48.87 $49.03 $48.56 $48.56 $48.56 13,282
2024-03-07 $48.67 $48.67 $48.32 $48.48 $48.48 2,463
2024-03-06 $48.31 $48.58 $48.17 $48.39 $48.39 9,518
2024-03-05 $48.01 $48.01 $47.77 $47.96 $47.96 2,117
2024-03-04 $48.16 $48.16 $47.89 $47.89 $47.89 4,170
2024-03-01 $47.82 $47.92 $47.66 $47.92 $47.92 7,217
2024-02-29 $47.85 $47.85 $47.42 $47.71 $47.71 22,340
2024-02-28 $47.69 $47.89 $47.61 $47.61 $47.61 1,490
2024-02-27 $47.36 $47.44 $47.16 $47.44 $47.44 7,681
2024-02-26 $47.00 $47.18 $46.97 $47.18 $47.18 5,439
2024-02-23 $47.09 $47.15 $46.90 $47.03 $47.03 1,433
2024-02-22 $46.87 $46.96 $46.80 $46.96 $46.96 6,884
2024-02-21 $46.44 $46.64 $46.43 $46.49 $46.49 3,330
2024-02-20 $46.67 $46.87 $46.64 $46.66 $46.66 15,810
2024-02-16 $47.45 $47.65 $47.23 $47.23 $47.23 8,030
2024-02-15 $47.19 $47.55 $46.93 $47.39 $47.39 8,690
2024-02-14 $46.24 $46.63 $46.05 $46.63 $46.63 8,742
2024-02-13 $45.85 $46.25 $45.64 $45.80 $45.80 14,616
2024-02-12 $46.61 $47.01 $46.61 $46.77 $46.77 3,778
2024-02-09 $45.83 $46.37 $45.83 $46.35 $46.35 6,755
2024-02-08 $45.42 $45.81 $45.20 $45.80 $45.80 45,419
2024-02-07 $44.70 $45.36 $44.70 $45.09 $45.09 34,069
2024-02-06 $44.72 $45.13 $44.72 $45.03 $45.03 86,497
2024-02-05 $44.70 $45.08 $44.62 $44.87 $44.87 516,359
2024-02-02 $45.19 $45.30 $45.19 $45.30 $45.30 393
2024-02-01 $45.12 $45.17 $44.33 $45.17 $45.17 2,056
2024-01-31 $45.94 $45.94 $44.97 $44.97 $44.97 770
2024-01-30 $45.90 $45.94 $45.90 $45.94 $45.94 1,060
2024-01-29 $45.60 $45.98 $45.60 $45.98 $45.98 710
2024-01-26 $44.86 $45.24 $44.86 $45.19 $45.19 9,190
2024-01-25 $44.81 $44.98 $44.81 $44.98 $44.98 879
2024-01-24 $45.16 $45.16 $44.87 $44.87 $44.87 417
2024-01-23 $44.80 $44.88 $44.70 $44.88 $44.88 2,108
2024-01-22 $44.90 $45.00 $44.74 $45.00 $45.00 1,728
2024-01-19 $43.83 $44.19 $43.83 $44.19 $44.19 605
2024-01-18 $43.28 $43.56 $43.22 $43.56 $43.56 3,723
2024-01-17 $43.32 $43.32 $43.32 $43.32 $43.32 356
2024-01-16 $43.37 $43.47 $43.35 $43.47 $43.47 617
2024-01-12 $43.76 $43.78 $43.68 $43.78 $43.78 490
2024-01-11 $43.81 $43.81 $43.81 $43.81 $43.81 86
2024-01-10 $43.79 $44.28 $43.79 $44.28 $44.28 1,926
2024-01-09 $43.80 $43.80 $43.80 $43.80 $43.80 226
2024-01-08 $43.90 $44.48 $43.90 $44.48 $44.48 2,021
2024-01-05 $43.42 $43.80 $43.42 $43.60 $43.60 650
2024-01-04 $43.99 $43.99 $43.56 $43.56 $43.56 3,849
2024-01-03 $43.60 $43.83 $43.51 $43.55 $43.55 426
2024-01-02 $44.50 $44.50 $44.19 $44.36 $44.36 2,355
2023-12-29 $44.97 $44.97 $44.97 $44.97 $44.97 127
2023-12-28 $45.23 $45.29 $45.20 $45.29 $45.29 820
2023-12-27 $45.07 $45.07 $45.00 $45.05 $45.05 381
2023-12-26 $44.74 $45.06 $44.74 $45.06 $45.06 1,661
2023-12-22 $44.99 $44.99 $44.64 $44.67 $44.67 1,406
2023-12-21 $44.37 $44.55 $44.19 $44.55 $44.55 9,356
2023-12-20 $44.64 $44.79 $44.17 $44.21 $44.21 1,607
2023-12-19 $44.50 $45.04 $44.50 $44.93 $44.93 842
2023-12-18 $44.45 $44.45 $44.44 $44.44 $44.44 392
2023-12-15 $44.84 $44.84 $44.36 $44.52 $44.20 1,684
2023-12-14 $44.83 $45.00 $44.83 $44.92 $44.59 837
2023-12-13 $44.20 $44.98 $44.20 $44.88 $44.55 2,699
2023-12-12 $44.04 $44.34 $44.04 $44.34 $44.02 4,892
2023-12-11 $44.00 $44.00 $43.92 $43.98 $43.66 653
2023-12-08 $43.54 $43.71 $43.48 $43.71 $43.39 866
2023-12-07 $43.02 $43.27 $43.02 $43.27 $42.95 1,587
2023-12-06 $43.49 $43.49 $43.01 $43.03 $42.72 14,267
2023-12-05 $43.50 $43.50 $43.50 $43.50 $43.18 345
2023-12-04 $43.69 $43.85 $43.69 $43.85 $43.53 1,260
2023-12-01 $42.29 $43.75 $42.29 $43.55 $43.23 2,668
2023-11-30 $43.00 $43.12 $42.97 $43.12 $42.81 1,404
2023-11-29 $42.83 $42.91 $42.67 $42.67 $42.36 973
2023-11-28 $42.42 $42.86 $42.42 $42.42 $42.11 1,196
2023-11-27 $42.85 $43.03 $42.85 $43.00 $42.68 1,706
2023-11-24 $43.00 $43.00 $43.00 $43.00 $42.69 143
2023-11-22 $42.81 $42.84 $42.81 $42.84 $42.52 309
2023-11-21 $42.56 $42.56 $42.55 $42.55 $42.23 148
2023-11-20 $42.48 $42.64 $42.48 $42.63 $42.32 1,081
2023-11-17 $42.32 $42.51 $42.32 $42.47 $42.15 7,153
2023-11-16 $41.99 $41.99 $41.94 $41.97 $41.66 603
2023-11-15 $42.30 $42.66 $42.25 $42.25 $41.94 2,637
2023-11-14 $42.59 $42.59 $42.53 $42.53 $42.22 1,190
2023-11-13 $41.65 $41.65 $41.52 $41.62 $41.31 1,132
2023-11-10 $41.47 $41.55 $41.47 $41.55 $41.25 8,111
2023-11-09 $41.34 $41.34 $41.05 $41.05 $40.75 3,053
2023-11-08 $40.99 $41.20 $40.99 $41.20 $40.90 395
2023-11-07 $41.35 $41.35 $41.25 $41.27 $40.96 1,850
2023-11-06 $41.23 $41.28 $41.23 $41.28 $40.98 650
2023-11-03 $41.57 $41.57 $41.57 $41.57 $41.26 348
2023-11-02 $40.65 $40.94 $40.65 $40.94 $40.64 836
2023-11-01 $40.10 $40.10 $40.05 $40.09 $39.80 647
2023-10-31 $39.18 $39.59 $39.18 $39.59 $39.30 1,099
2023-10-30 $39.44 $39.59 $39.43 $39.47 $39.18 1,082
2023-10-27 $39.44 $39.44 $39.08 $39.08 $38.79 466
2023-10-26 $40.34 $40.34 $40.10 $40.10 $39.80 2,109
2023-10-25 $39.92 $39.92 $39.80 $39.80 $39.51 272
2023-10-24 $39.99 $40.27 $39.91 $40.22 $39.93 1,188
2023-10-23 $39.95 $39.95 $39.67 $39.67 $39.38 1,034
2023-10-20 $40.05 $40.19 $40.01 $40.06 $39.77 13,173
2023-10-19 $41.27 $41.27 $40.76 $40.80 $40.50 947
2023-10-18 $42.06 $42.06 $41.45 $41.45 $41.14 663
2023-10-17 $41.99 $42.45 $41.99 $42.17 $41.86 2,064
2023-10-16 $41.40 $41.91 $41.40 $41.91 $41.60 339
2023-10-13 $41.55 $41.55 $41.33 $41.33 $41.02 753
2023-10-12 $41.72 $41.72 $41.50 $41.50 $41.20 440
2023-10-11 $41.62 $41.99 $41.62 $41.94 $41.63 304
2023-10-10 $42.09 $42.09 $41.75 $41.75 $41.44 263
2023-10-09 $41.10 $41.71 $41.10 $41.62 $41.32 961
2023-10-06 $41.53 $41.61 $41.43 $41.43 $41.43 1,034
2023-10-05 $40.96 $41.42 $40.96 $41.33 $41.33 2,522
2023-10-04 $40.83 $40.83 $40.83 $40.83 $40.83 142
2023-10-03 $40.18 $40.24 $40.18 $40.24 $40.24 971
2023-10-02 $40.84 $40.94 $40.84 $40.94 $40.94 1,891
2023-09-29 $41.63 $41.63 $41.40 $41.40 $41.40 403
2023-09-28 $41.38 $41.53 $41.38 $41.53 $41.53 344
2023-09-27 $41.18 $41.18 $40.96 $41.16 $41.16 846
2023-09-26 $41.29 $41.29 $41.04 $41.05 $41.05 1,136
2023-09-25 $41.47 $41.47 $41.38 $41.47 $41.47 358
2023-09-22 $41.54 $41.63 $41.44 $41.49 $41.49 1,430
2023-09-21 $41.78 $41.87 $41.56 $41.56 $41.56 1,102
2023-09-20 $42.79 $42.84 $42.34 $42.34 $42.34 530
2023-09-19 $42.56 $42.56 $42.35 $42.52 $42.52 909
2023-09-18 $42.54 $42.57 $42.46 $42.52 $42.52 1,756
2023-09-15 $42.73 $42.82 $42.73 $42.82 $42.62 1,394
2023-09-14 $42.86 $43.01 $42.86 $43.01 $42.82 198
2023-09-13 $42.77 $42.77 $42.60 $42.60 $42.41 540
2023-09-12 $43.01 $43.03 $42.93 $42.95 $42.75 1,498
2023-09-11 $42.80 $42.80 $42.70 $42.76 $42.57 1,057
2023-09-08 $42.69 $42.76 $42.66 $42.66 $42.46 295
2023-09-07 $42.56 $42.73 $42.37 $42.73 $42.53 1,146
2023-09-06 $42.78 $42.78 $42.56 $42.72 $42.52 1,102
2023-09-05 $42.89 $42.89 $42.78 $42.86 $42.66 866
2023-09-01 $43.57 $43.59 $43.54 $43.54 $43.54 1,542
2023-08-31 $43.27 $43.27 $43.12 $43.12 $43.12 330
2023-08-30 $43.02 $43.27 $43.02 $43.23 $43.23 1,263
2023-08-29 $42.95 $43.09 $42.95 $43.09 $43.09 1,163
2023-08-28 $42.56 $42.66 $42.56 $42.56 $42.56 642
2023-08-25 $42.17 $42.36 $42.12 $42.19 $42.19 1,327
2023-08-24 $42.61 $42.61 $42.21 $42.21 $42.21 152
2023-08-23 $42.29 $42.49 $42.29 $42.49 $42.49 1,075
2023-08-22 $42.24 $42.24 $41.88 $41.99 $41.99 3,084
2023-08-21 $42.66 $42.66 $41.91 $42.26 $42.26 9,895
2023-08-18 $42.51 $42.51 $42.28 $42.28 $42.28 137
2023-08-17 $42.56 $42.56 $42.14 $42.14 $42.14 5,047
2023-08-16 $42.91 $42.91 $42.58 $42.58 $42.58 1,152
2023-08-15 $42.97 $42.97 $42.86 $42.86 $42.86 201
2023-08-14 $43.39 $43.63 $43.30 $43.56 $43.56 3,264
2023-08-11 $43.51 $43.51 $43.50 $43.50 $43.50 639
2023-08-10 $43.47 $43.53 $43.47 $43.53 $43.53 316
2023-08-09 $44.04 $44.10 $43.69 $43.69 $43.69 15,164
2023-08-08 $44.39 $44.77 $44.39 $44.69 $44.69 3,898
2023-08-07 $45.23 $45.27 $45.16 $45.16 $45.16 1,994
2023-08-04 $45.51 $45.51 $45.12 $45.12 $45.12 492
2023-08-03 $45.58 $45.68 $45.50 $45.68 $45.68 2,092
2023-08-02 $45.41 $45.67 $45.41 $45.67 $45.67 1,156
2023-08-01 $45.78 $46.04 $45.61 $45.98 $45.98 2,734
2023-07-31 $45.98 $46.11 $45.98 $46.11 $46.11 491
2023-07-28 $45.17 $45.38 $45.17 $45.38 $45.38 1,132
2023-07-27 $46.21 $46.21 $45.03 $45.03 $45.03 2,752
2023-07-26 $45.60 $45.95 $45.60 $45.95 $45.95 15,843
2023-07-25 $45.38 $45.95 $45.20 $45.25 $45.25 33,379
2023-07-24 $45.35 $45.43 $45.35 $45.40 $45.40 1,298
2023-07-21 $45.19 $45.37 $45.16 $45.24 $45.24 3,438
2023-07-20 $45.14 $45.46 $45.14 $45.46 $45.46 1,717
2023-07-19 $45.37 $45.60 $45.37 $45.60 $45.60 316
2023-07-18 $44.55 $45.03 $44.55 $45.03 $45.03 263
2023-07-17 $44.55 $44.59 $44.53 $44.53 $44.53 1,185
2023-07-14 $43.65 $43.65 $43.52 $43.52 $43.52 800
2023-07-13 $43.63 $43.74 $43.62 $43.74 $43.74 875
2023-07-12 $43.36 $43.37 $43.26 $43.30 $43.30 1,329
2023-07-11 $42.52 $43.00 $42.52 $42.99 $42.99 17,280
2023-07-10 $42.04 $42.32 $42.04 $42.32 $42.32 203
2023-07-07 $41.63 $41.63 $41.63 $41.63 $41.63 251
2023-07-06 $41.08 $41.45 $41.08 $41.45 $41.45 605
2023-07-05 $41.81 $42.08 $41.69 $41.91 $41.91 4,930
2023-07-03 $42.19 $42.35 $42.13 $42.35 $42.35 4,598
2023-06-30 $42.16 $42.21 $42.05 $42.08 $42.08 2,572
2023-06-29 $41.72 $41.89 $41.72 $41.89 $41.89 236
2023-06-28 $41.01 $41.28 $41.01 $41.28 $41.28 3,709
2023-06-27 $40.36 $41.15 $40.36 $41.12 $41.12 978
2023-06-26 $40.77 $40.77 $40.58 $40.60 $40.60 1,647
2023-06-23 $40.74 $40.74 $40.51 $40.54 $40.54 1,282
2023-06-22 $40.80 $40.97 $40.80 $40.97 $40.97 767
2023-06-21 $41.24 $41.24 $41.22 $41.24 $41.24 479
2023-06-20 $41.38 $41.39 $41.34 $41.36 $41.36 4,734
2023-06-16 $41.93 $41.93 $41.74 $41.74 $41.61 722
2023-06-15 $41.53 $41.78 $41.53 $41.78 $41.65 551
2023-06-14 $41.17 $41.55 $41.15 $41.31 $41.18 4,901
2023-06-13 $40.93 $41.56 $40.93 $41.44 $41.31 7,178
2023-06-12 $41.03 $41.12 $40.95 $41.12 $40.99 498
2023-06-09 $41.04 $41.10 $41.04 $41.10 $40.97 777
2023-06-08 $41.17 $41.17 $41.17 $41.17 $41.04 121
2023-06-07 $41.23 $41.24 $41.23 $41.23 $41.10 462
2023-06-06 $40.23 $40.81 $40.23 $40.80 $40.67 2,068
2023-06-05 $40.08 $40.33 $40.08 $40.21 $40.08 1,201
2023-06-02 $40.10 $40.55 $40.10 $40.52 $40.39 4,086
2023-06-01 $39.35 $39.52 $39.35 $39.49 $39.36 847
2023-05-31 $38.92 $39.15 $38.92 $39.15 $39.02 1,541
2023-05-30 $39.51 $39.51 $39.39 $39.49 $39.36 2,244
2023-05-26 $39.34 $39.53 $39.27 $39.40 $39.27 8,665
2023-05-25 $39.10 $39.26 $39.10 $39.22 $39.09 9,416
2023-05-24 $39.17 $39.28 $39.17 $39.28 $39.15 8,436
2023-05-23 $39.77 $39.77 $39.77 $39.77 $39.64 241
2023-05-22 $40.38 $40.61 $40.36 $40.36 $40.23 2,083
2023-05-19 $40.38 $40.38 $40.38 $40.38 $40.24 19
2023-05-18 $40.34 $40.65 $40.23 $40.63 $40.50 2,196
2023-05-17 $40.03 $40.30 $40.03 $40.30 $40.17 375
2023-05-16 $39.99 $39.99 $39.80 $39.80 $39.68 1,175
2023-05-15 $40.25 $40.26 $40.11 $40.25 $40.12 688
2023-05-12 $40.13 $40.13 $39.97 $40.12 $39.99 709
2023-05-11 $39.96 $40.17 $39.96 $40.13 $40.00 1,423
2023-05-10 $40.23 $40.43 $40.23 $40.43 $40.30 456
2023-05-09 $40.39 $40.55 $40.33 $40.33 $40.20 2,413
2023-05-08 $40.37 $40.49 $40.34 $40.49 $40.36 566
2023-05-05 $39.67 $40.40 $39.67 $40.31 $40.18 3,529
2023-05-04 $39.11 $39.23 $39.10 $39.23 $39.10 869
2023-05-03 $39.91 $39.96 $39.48 $39.50 $39.37 5,099
2023-05-02 $39.50 $39.75 $39.46 $39.75 $39.62 9,425
2023-05-01 $40.83 $40.83 $40.56 $40.56 $40.56 502
2023-04-28 $40.63 $40.63 $40.63 $40.63 $40.63 6
2023-04-27 $40.12 $40.39 $40.12 $40.39 $40.39 1,083
2023-04-26 $39.99 $39.99 $39.68 $39.69 $39.69 6,258
2023-04-25 $40.31 $40.31 $40.00 $40.00 $40.00 670
2023-04-24 $40.71 $40.75 $40.71 $40.75 $40.75 3,270
2023-04-21 $40.82 $40.91 $40.72 $40.91 $40.91 1,245
2023-04-20 $40.94 $40.95 $40.88 $40.88 $40.88 1,112
2023-04-19 $40.66 $40.89 $40.66 $40.79 $40.79 642
2023-04-18 $40.54 $40.73 $40.54 $40.73 $40.73 556
2023-04-17 $40.02 $40.53 $40.02 $40.53 $40.53 1,719
2023-04-14 $40.67 $40.67 $39.95 $40.09 $40.09 6,432
2023-04-13 $40.14 $40.33 $40.00 $40.26 $40.26 1,274
2023-04-12 $40.25 $40.33 $40.05 $40.05 $40.05 1,741
2023-04-11 $40.00 $40.31 $40.00 $40.17 $40.17 2,318
2023-04-10 $39.82 $39.84 $39.80 $39.84 $39.84 2,450
2023-04-06 $39.56 $39.70 $39.49 $39.63 $39.63 2,890
2023-04-05 $39.42 $39.42 $39.32 $39.42 $39.42 1,100
2023-04-04 $39.59 $39.59 $39.31 $39.48 $39.48 14,937
2023-04-03 $39.81 $39.91 $39.81 $39.91 $39.91 393
2023-03-31 $39.58 $39.85 $39.58 $39.85 $39.85 1,230
2023-03-30 $39.51 $39.51 $39.32 $39.33 $39.33 637
2023-03-29 $38.88 $39.31 $38.88 $39.31 $39.31 4,803
2023-03-28 $38.82 $38.82 $38.82 $38.82 $38.82 263
2023-03-27 $38.89 $39.00 $38.83 $38.83 $38.83 684
2023-03-24 $38.00 $38.36 $37.65 $38.36 $38.36 3,528
2023-03-23 $38.35 $38.67 $38.09 $38.20 $38.20 4,721
2023-03-22 $39.54 $39.56 $38.60 $38.60 $38.60 2,457
2023-03-21 $39.48 $39.61 $39.43 $39.61 $39.61 2,799
2023-03-20 $38.24 $38.72 $38.24 $38.59 $38.59 1,819
2023-03-17 $38.20 $38.20 $38.19 $38.19 $38.02 314
2023-03-16 $38.62 $39.51 $38.62 $39.35 $39.17 7,015
2023-03-15 $38.83 $38.83 $37.96 $38.47 $38.30 3,151
2023-03-14 $39.75 $39.76 $39.58 $39.61 $39.43 568
2023-03-13 $39.20 $39.20 $38.56 $38.62 $38.45 2,091
2023-03-10 $40.53 $40.53 $39.99 $39.99 $39.81 4,044
2023-03-09 $42.26 $42.26 $41.18 $41.18 $40.99 15,200
2023-03-08 $42.50 $42.60 $42.22 $42.45 $42.26 7,276
2023-03-07 $42.55 $42.55 $42.54 $42.54 $42.35 140
2023-03-06 $43.35 $43.40 $43.29 $43.29 $43.10 6,335
2023-03-03 $43.01 $43.42 $42.97 $43.42 $43.22 2,872
2023-03-02 $42.73 $43.01 $42.73 $43.01 $42.82 801
2023-03-01 $43.19 $43.19 $43.17 $43.17 $42.98 814
2023-02-28 $42.96 $43.41 $42.96 $43.13 $42.94 2,863
2023-02-27 $43.32 $43.37 $42.87 $42.92 $42.73 2,889
2023-02-24 $42.50 $42.99 $42.50 $42.99 $42.79 7,583
2023-02-23 $42.79 $43.11 $42.79 $42.96 $42.76 7,248
2023-02-22 $42.94 $42.96 $42.78 $42.78 $42.59 382
2023-02-21 $42.84 $42.87 $42.79 $42.79 $42.59 619
2023-02-17 $43.36 $43.69 $43.36 $43.55 $43.36 751
2023-02-16 $43.60 $43.73 $43.59 $43.63 $43.43 6,926
2023-02-15 $43.65 $43.85 $43.65 $43.85 $43.65 999
2023-02-14 $43.64 $43.74 $43.45 $43.64 $43.45 4,249
2023-02-13 $43.77 $43.89 $43.77 $43.89 $43.69 823
2023-02-10 $43.54 $43.54 $43.47 $43.47 $43.27 258
2023-02-09 $43.50 $43.50 $43.15 $43.18 $42.98 1,273
2023-02-08 $43.97 $43.97 $43.79 $43.79 $43.59 2,473
2023-02-07 $43.43 $43.98 $43.24 $43.94 $43.74 5,932
2023-02-06 $43.46 $43.46 $43.41 $43.46 $43.26 758
2023-02-03 $43.85 $43.85 $43.53 $43.58 $43.38 3,092
2023-02-02 $43.35 $43.61 $43.28 $43.37 $43.18 872
2023-02-01 $43.16 $43.75 $43.09 $43.51 $43.32 2,248
2023-01-31 $42.69 $43.30 $42.69 $43.30 $43.11 1,277
2023-01-30 $42.83 $42.97 $42.73 $42.73 $42.54 1,843
2023-01-27 $43.12 $43.14 $42.92 $42.92 $42.92 2,235
2023-01-26 $42.73 $42.97 $42.65 $42.93 $42.93 1,654
2023-01-25 $42.59 $42.69 $42.59 $42.69 $42.69 3,059
2023-01-24 $42.54 $42.59 $42.54 $42.59 $42.59 476
2023-01-23 $42.48 $42.48 $42.19 $42.47 $42.47 9,190
2023-01-20 $41.57 $42.19 $41.57 $42.19 $42.19 2,121
2023-01-19 $41.51 $41.67 $41.39 $41.55 $41.55 1,211
2023-01-18 $42.70 $42.70 $41.94 $41.94 $41.94 2,942
2023-01-17 $42.64 $42.84 $42.59 $42.59 $42.59 1,648
2023-01-13 $42.62 $42.79 $42.62 $42.79 $42.79 1,129
2023-01-12 $42.36 $42.76 $42.36 $42.52 $42.52 2,028
2023-01-11 $42.06 $42.33 $42.02 $42.33 $42.33 4,797
2023-01-10 $41.38 $41.83 $41.38 $41.79 $41.79 29,255
2023-01-09 $41.78 $42.02 $41.53 $41.53 $41.53 25,384
2023-01-06 $40.76 $41.71 $40.76 $41.57 $41.57 5,859
2023-01-05 $40.76 $40.76 $40.52 $40.62 $40.62 56,490
2023-01-04 $40.75 $41.02 $40.74 $40.97 $40.97 42,407
2023-01-03 $40.45 $40.96 $40.20 $40.54 $40.54 556,469
2022-12-30 $40.55 $40.74 $40.37 $40.74 $40.74 5,739
2022-12-29 $40.78 $40.88 $40.77 $40.82 $40.82 2,744
2022-12-28 $40.45 $40.67 $40.12 $40.12 $40.12 4,909
2022-12-27 $40.61 $40.77 $40.50 $40.64 $40.64 3,382
2022-12-23 $40.23 $40.72 $40.23 $40.59 $40.59 1,694
2022-12-22 $40.20 $40.40 $39.82 $40.36 $40.36 3,860
2022-12-21 $40.41 $40.91 $40.41 $40.69 $40.69 7,614
2022-12-20 $40.29 $40.29 $40.12 $40.15 $40.15 3,091
2022-12-19 $40.28 $40.44 $39.84 $40.12 $40.12 775
2022-12-16 $40.09 $40.49 $40.09 $40.31 $40.20 1,904
2022-12-15 $40.87 $40.93 $40.75 $40.82 $40.71 1,585
2022-12-14 $42.00 $42.40 $41.74 $41.74 $41.74 3,124
2022-12-13 $42.84 $42.84 $42.00 $42.07 $42.07 6,530
2022-12-12 $41.92 $42.30 $41.92 $42.30 $42.30 2,003
2022-12-09 $42.00 $42.01 $41.91 $41.91 $41.91 932
2022-12-08 $42.41 $42.41 $42.14 $42.16 $42.16 1,744
2022-12-07 $42.35 $42.48 $42.07 $42.07 $42.07 3,410
2022-12-06 $42.24 $42.47 $42.08 $42.27 $42.27 4,169
2022-12-05 $43.21 $43.29 $42.55 $42.55 $42.55 1,746
2022-12-02 $43.37 $43.76 $43.37 $43.76 $43.76 3,671
2022-12-01 $43.61 $43.66 $43.61 $43.61 $43.61 2,279
2022-11-30 $42.61 $43.70 $42.61 $43.70 $43.70 2,238
2022-11-29 $42.73 $42.91 $42.72 $42.91 $42.91 1,854
2022-11-28 $43.12 $43.14 $42.78 $42.78 $42.78 1,207
2022-11-25 $43.41 $43.41 $43.41 $43.41 $43.41 122
2022-11-23 $43.16 $43.26 $43.16 $43.23 $43.23 2,201
2022-11-22 $43.02 $43.15 $42.87 $43.15 $43.15 2,584
2022-11-21 $42.71 $42.72 $42.53 $42.72 $42.72 1,810
2022-11-18 $42.53 $42.58 $42.34 $42.58 $42.58 3,378
2022-11-17 $42.01 $42.13 $41.84 $42.13 $42.13 1,691
2022-11-16 $42.53 $42.55 $42.23 $42.35 $42.35 4,929
2022-11-15 $42.85 $42.87 $42.31 $42.47 $42.47 4,687
2022-11-14 $42.61 $42.87 $42.28 $42.28 $42.28 3,578
2022-11-11 $43.87 $43.87 $42.72 $42.73 $42.73 2,644
2022-11-10 $43.51 $43.61 $43.48 $43.48 $43.48 1,345
2022-11-09 $42.60 $42.79 $41.96 $42.07 $42.07 17,281
2022-11-08 $43.16 $43.18 $42.51 $42.75 $42.75 13,093
2022-11-07 $42.16 $42.63 $42.16 $42.59 $42.59 2,971
2022-11-04 $42.09 $42.30 $41.66 $42.11 $42.11 1,017
2022-11-03 $41.32 $41.79 $41.32 $41.44 $41.44 1,610
2022-11-02 $42.52 $43.00 $41.86 $41.86 $41.86 21,297
2022-11-01 $43.07 $43.07 $42.88 $42.95 $42.95 3,324
2022-10-31 $42.91 $42.98 $42.73 $42.81 $42.81 6,070
2022-10-28 $41.72 $42.89 $41.72 $42.86 $42.86 2,527
2022-10-27 $41.43 $41.89 $41.43 $41.49 $41.49 979
2022-10-26 $40.98 $41.66 $40.98 $41.16 $41.16 39,831
2022-10-25 $40.51 $40.97 $40.51 $40.97 $40.97 1,880
2022-10-24 $40.58 $40.60 $40.56 $40.59 $40.59 1,564
2022-10-21 $39.58 $40.19 $39.38 $40.19 $40.19 1,770
2022-10-20 $40.16 $40.16 $39.41 $39.52 $39.52 475
2022-10-19 $40.49 $40.49 $40.14 $40.15 $40.15 1,240
2022-10-18 $41.05 $41.05 $40.30 $40.49 $40.49 9,889
2022-10-17 $40.12 $40.31 $40.08 $40.31 $40.31 2,367
2022-10-14 $39.73 $39.88 $39.18 $39.18 $39.18 1,308
2022-10-13 $38.50 $40.44 $38.50 $40.44 $40.44 4,520
2022-10-12 $39.28 $39.59 $39.10 $39.10 $39.10 7,541
2022-10-11 $39.18 $39.61 $39.18 $39.47 $39.47 1,340
2022-10-10 $39.67 $39.67 $39.50 $39.50 $39.50 4,765
2022-10-07 $39.68 $39.72 $39.35 $39.47 $39.47 8,921
2022-10-06 $40.58 $40.58 $40.14 $40.23 $40.23 7,731
2022-10-05 $39.89 $40.59 $39.89 $40.44 $40.44 9,740
2022-10-04 $40.37 $40.64 $40.37 $40.55 $40.55 2,054
2022-10-03 $38.85 $39.30 $38.85 $39.07 $39.07 24,707
2022-09-30 $38.89 $38.89 $38.28 $38.31 $38.31 58,446
2022-09-29 $38.39 $38.39 $37.80 $38.20 $38.20 2,907
2022-09-28 $38.24 $38.85 $38.24 $38.81 $38.81 3,890
2022-09-27 $38.55 $38.59 $37.89 $37.99 $37.99 2,955
2022-09-26 $38.83 $38.93 $38.20 $38.32 $38.32 3,641
2022-09-23 $39.43 $39.43 $38.83 $39.17 $39.17 2,382
2022-09-22 $40.26 $40.26 $39.70 $39.76 $39.76 7,214
2022-09-21 $41.35 $41.50 $40.60 $40.60 $40.60 2,224
2022-09-20 $41.14 $41.25 $40.85 $41.07 $41.07 2,655
2022-09-19 $40.35 $41.55 $40.35 $41.48 $41.48 10,285
2022-09-16 $40.93 $41.37 $40.93 $41.37 $41.18 2,282
2022-09-15 $41.91 $42.09 $41.69 $41.78 $41.59 1,329
2022-09-14 $42.00 $42.01 $41.86 $41.88 $41.68 2,731
2022-09-13 $42.37 $42.45 $41.79 $42.02 $41.83 4,257
2022-09-12 $43.17 $43.26 $43.07 $43.23 $43.03 1,928
2022-09-09 $42.58 $42.95 $42.58 $42.83 $42.63 4,514
2022-09-08 $41.61 $42.35 $41.61 $42.35 $42.15 4,500
2022-09-07 $40.83 $41.96 $40.83 $41.85 $41.66 2,264
2022-09-06 $40.94 $41.29 $40.94 $41.15 $40.96 2,052
2022-09-02 $41.88 $42.10 $40.93 $41.11 $40.92 1,974
2022-09-01 $41.22 $41.39 $40.96 $41.39 $41.20 2,615
2022-08-31 $41.90 $41.99 $41.58 $41.58 $41.39 2,353
2022-08-30 $41.89 $41.92 $41.89 $41.92 $41.73 915
2022-08-29 $42.63 $42.71 $42.37 $42.47 $42.27 2,003
2022-08-26 $43.82 $43.82 $42.96 $42.96 $42.76 466
2022-08-25 $43.61 $43.89 $43.50 $43.89 $43.69 1,012
2022-08-24 $43.19 $43.19 $43.19 $43.19 $42.99 397
2022-08-23 $43.35 $43.35 $43.13 $43.13 $42.93 1,993
2022-08-22 $43.80 $43.80 $43.34 $43.39 $43.19 973
2022-08-19 $44.54 $44.54 $44.37 $44.49 $44.49 663
2022-08-18 $44.92 $45.12 $44.92 $45.07 $45.07 917
2022-08-17 $44.57 $45.02 $44.57 $44.93 $44.93 4,130
2022-08-16 $45.08 $45.30 $45.08 $45.17 $45.17 2,943
2022-08-15 $44.81 $45.02 $44.71 $44.99 $44.99 2,686
2022-08-12 $44.43 $44.95 $44.41 $44.95 $44.95 2,031
2022-08-11 $44.36 $44.38 $44.17 $44.17 $44.17 2,126
2022-08-10 $43.91 $44.04 $43.82 $44.04 $44.04 3,688
2022-08-09 $43.06 $43.11 $43.06 $43.11 $43.11 1,498
2022-08-08 $43.17 $43.17 $42.85 $42.90 $42.90 5,627
2022-08-05 $41.92 $42.69 $41.92 $42.69 $42.69 2,213
2022-08-04 $42.37 $42.50 $42.26 $42.34 $42.34 7,257
2022-08-03 $41.96 $42.63 $41.96 $42.40 $42.40 8,943
2022-08-02 $42.13 $42.31 $41.83 $41.91 $41.91 4,573
2022-08-01 $42.20 $42.44 $42.20 $42.23 $42.23 1,518
2022-07-29 $42.43 $42.71 $42.42 $42.63 $42.63 5,638
2022-07-28 $41.82 $42.09 $41.41 $42.08 $42.08 4,931
2022-07-27 $41.44 $41.84 $41.26 $41.77 $41.77 3,370
2022-07-26 $41.21 $41.27 $41.06 $41.12 $41.12 3,251
2022-07-25 $41.03 $41.33 $40.88 $41.33 $41.33 4,955
2022-07-22 $41.18 $41.38 $40.83 $40.97 $40.97 2,775
2022-07-21 $40.64 $41.09 $40.60 $41.09 $41.09 2,409
2022-07-20 $40.40 $40.90 $40.40 $40.71 $40.71 6,128
2022-07-19 $39.86 $40.60 $39.86 $40.60 $40.60 26,233
2022-07-18 $40.00 $40.06 $39.41 $39.43 $39.43 2,664
2022-07-15 $39.00 $39.62 $39.00 $39.57 $39.57 14,939
2022-07-14 $38.50 $38.79 $38.35 $38.70 $38.70 5,443
2022-07-13 $39.00 $39.38 $38.83 $39.29 $39.29 2,862
2022-07-12 $39.79 $39.96 $39.39 $39.39 $39.39 6,035
2022-07-11 $39.96 $39.96 $39.56 $39.73 $39.73 5,733
2022-07-08 $40.06 $40.19 $39.85 $39.96 $39.96 31,806
2022-07-07 $40.25 $40.25 $39.99 $40.02 $40.02 57,965
2022-07-06 $39.79 $39.86 $39.40 $39.66 $39.66 50,298
2022-07-05 $39.38 $39.97 $39.02 $39.82 $39.82 479,002
2022-07-01 $39.96 $40.18 $39.45 $40.18 $40.18 2,072
2022-06-30 $39.31 $39.66 $39.00 $39.65 $39.65 695
2022-06-29 $39.75 $39.75 $39.65 $39.74 $39.74 624
2022-06-28 $41.18 $41.18 $40.10 $40.23 $40.23 7,242
2022-06-27 $40.50 $40.73 $40.40 $40.42 $40.42 2,642
2022-06-24 $40.40 $40.49 $40.40 $40.49 $40.49 442
2022-06-23 $39.14 $39.27 $39.14 $39.27 $39.27 299
2022-06-22 $38.71 $39.12 $38.71 $39.09 $39.09 2,043
2022-06-21 $38.64 $39.04 $38.64 $38.85 $38.85 2,270
2022-06-17 $38.60 $38.62 $38.44 $38.50 $38.29 3,958
2022-06-16 $38.34 $38.53 $38.16 $38.22 $38.01 3,408
2022-06-15 $39.65 $39.73 $39.20 $39.59 $39.37 3,614
2022-06-14 $38.89 $39.12 $38.77 $39.01 $38.79 22,038
2022-06-13 $39.50 $39.53 $38.69 $38.90 $38.69 20,865
2022-06-10 $41.41 $41.41 $40.93 $40.93 $40.71 2,416
2022-06-09 $42.84 $42.89 $42.03 $42.11 $41.88 5,374
2022-06-08 $43.51 $43.73 $42.97 $43.16 $42.93 18,747
2022-06-07 $43.11 $44.08 $43.10 $43.98 $43.74 120,056
2022-06-06 $43.88 $44.06 $43.45 $43.60 $43.36 585,395
2022-06-03 $43.40 $43.81 $43.40 $43.55 $43.31 4,172
2022-06-02 $43.33 $44.14 $43.21 $44.14 $43.90 1,349
2022-06-01 $43.03 $43.59 $43.00 $43.30 $43.06 2,854
2022-05-31 $44.09 $44.09 $43.53 $43.86 $43.62 2,889
2022-05-27 $43.42 $44.23 $43.42 $44.23 $43.99 8,509
2022-05-26 $42.43 $43.11 $42.43 $43.01 $42.77 8,340
2022-05-25 $41.49 $42.25 $41.49 $42.10 $41.86 7,124
2022-05-24 $41.37 $41.63 $40.73 $41.53 $41.30 50,291
2022-05-23 $41.21 $41.96 $41.21 $41.74 $41.51 4,449
2022-05-20 $40.99 $40.99 $40.10 $40.84 $40.61 9,001
2022-05-19 $40.85 $41.20 $40.72 $40.97 $40.74 7,616
2022-05-18 $42.14 $42.26 $41.07 $41.09 $40.87 55,894
2022-05-17 $42.35 $42.63 $42.23 $42.60 $42.37 9,888
2022-05-16 $42.04 $42.20 $41.65 $41.67 $41.44 6,942
2022-05-13 $41.17 $42.13 $41.17 $42.13 $41.90 5,530
2022-05-12 $40.81 $41.32 $40.29 $40.96 $40.73 11,236
2022-05-11 $41.70 $42.58 $41.21 $41.22 $40.99 7,540
2022-05-10 $42.55 $42.55 $41.42 $41.72 $41.49 5,400
2022-05-09 $42.71 $42.79 $41.73 $41.82 $41.59 14,534
2022-05-06 $43.58 $44.17 $43.36 $43.80 $43.56 6,715
2022-05-05 $45.48 $45.48 $44.24 $44.47 $44.22 7,099
2022-05-04 $45.19 $46.25 $44.93 $46.25 $45.99 13,620
2022-05-03 $44.70 $45.63 $44.70 $45.49 $45.24 7,549
2022-05-02 $45.40 $45.65 $44.16 $45.02 $44.77 40,641
2022-04-29 $47.03 $47.03 $45.43 $45.43 $45.18 1,980
2022-04-28 $46.95 $47.78 $46.68 $47.77 $47.51 8,595
2022-04-27 $46.51 $47.39 $46.51 $46.74 $46.48 9,738
2022-04-26 $47.67 $47.67 $46.83 $46.84 $46.58 5,209
2022-04-25 $47.32 $48.27 $47.25 $48.20 $47.93 4,712
2022-04-22 $48.87 $49.02 $48.08 $48.08 $47.81 5,414
2022-04-21 $50.73 $50.73 $49.50 $49.50 $49.23 3,712
2022-04-20 $50.54 $50.75 $50.44 $50.53 $50.25 18,243
2022-04-19 $49.69 $50.08 $49.61 $49.99 $49.71 6,965
2022-04-18 $48.76 $49.00 $48.62 $48.71 $48.44 7,462
2022-04-14 $49.28 $49.28 $48.79 $48.79 $48.52 4,428
2022-04-13 $48.41 $49.00 $48.41 $48.96 $48.69 38,243
2022-04-12 $48.83 $48.84 $48.17 $48.22 $47.95 46,047
2022-04-11 $48.67 $48.67 $48.39 $48.53 $48.26 2,965
2022-04-08 $48.33 $49.00 $48.33 $48.71 $48.44 5,062
2022-04-07 $48.52 $48.56 $48.29 $48.50 $48.24 13,888
2022-04-06 $48.39 $48.95 $48.39 $48.85 $48.58 7,417
2022-04-05 $49.44 $49.47 $48.89 $48.89 $48.62 2,699
2022-04-04 $49.70 $49.70 $49.14 $49.17 $48.90 4,477
2022-04-01 $49.36 $49.73 $49.35 $49.54 $49.27 8,860
2022-03-31 $49.85 $50.21 $49.13 $49.13 $48.86 5,701
2022-03-30 $50.32 $50.32 $49.63 $49.66 $49.39 4,065
2022-03-29 $50.25 $50.66 $50.00 $50.54 $50.26 8,507
2022-03-28 $49.00 $49.27 $48.69 $49.27 $49.00 16,721
2022-03-25 $48.71 $49.14 $48.71 $49.02 $48.75 4,680
2022-03-24 $48.28 $48.91 $48.28 $48.91 $48.64 11,751
2022-03-23 $48.83 $49.03 $48.38 $48.49 $48.22 9,083
2022-03-22 $49.56 $49.57 $49.36 $49.48 $49.21 2,975
2022-03-21 $48.91 $49.00 $48.46 $48.60 $48.33 7,942
2022-03-18 $48.96 $49.48 $48.75 $49.46 $48.91 2,611
2022-03-17 $47.99 $49.00 $47.99 $48.94 $48.40 4,628
2022-03-16 $48.31 $48.31 $47.73 $47.73 $47.20 2,406
2022-03-15 $46.54 $46.84 $46.32 $46.84 $46.32 5,437
2022-03-14 $47.10 $47.26 $46.12 $46.22 $45.71 16,787
2022-03-11 $47.14 $47.21 $46.55 $46.55 $46.04 3,000
2022-03-10 $46.52 $46.93 $46.49 $46.93 $46.42 13,786
2022-03-09 $46.05 $47.40 $46.05 $47.26 $46.74 19,963
2022-03-08 $45.20 $46.48 $45.00 $45.40 $44.90 9,900
2022-03-07 $46.98 $47.09 $45.42 $45.43 $44.93 35,150
2022-03-04 $48.07 $48.07 $47.18 $47.58 $47.06 7,308
2022-03-03 $48.53 $49.12 $48.53 $48.88 $48.34 2,042
2022-03-02 $48.23 $49.45 $48.23 $49.24 $48.70 3,683
2022-03-01 $48.82 $48.82 $47.32 $47.55 $47.03 13,659
2022-02-28 $49.02 $49.40 $48.72 $49.09 $48.55 5,083
2022-02-25 $48.55 $49.71 $48.55 $49.71 $49.16 3,160
2022-02-24 $47.10 $48.03 $46.59 $47.99 $47.46 28,404
2022-02-23 $48.74 $48.84 $47.59 $47.68 $47.16 27,720
2022-02-22 $48.77 $48.93 $48.10 $48.39 $47.86 7,799
2022-02-18 $48.91 $49.31 $48.86 $48.93 $48.39 15,726
2022-02-17 $50.08 $50.08 $48.96 $48.96 $48.42 5,165
2022-02-16 $49.95 $50.47 $49.95 $50.36 $49.81 8,000
2022-02-15 $49.72 $50.11 $49.72 $49.95 $49.40 30,123
2022-02-14 $49.77 $49.87 $48.94 $49.10 $48.56 5,069
2022-02-11 $50.34 $50.85 $49.52 $49.71 $49.16 4,828
2022-02-10 $51.35 $51.75 $50.47 $50.47 $49.91 10,215
2022-02-09 $51.26 $51.37 $51.05 $51.18 $50.62 11,201
2022-02-08 $50.01 $50.52 $49.79 $50.47 $49.91 33,425
2022-02-07 $50.13 $50.28 $49.72 $49.93 $49.38 24,906
2022-02-04 $49.12 $50.35 $49.12 $50.10 $49.55 14,532
2022-02-03 $49.65 $50.12 $49.38 $49.39 $48.85 10,678
2022-02-02 $49.82 $50.24 $49.67 $50.12 $49.57 12,308
2022-02-01 $49.25 $49.82 $49.00 $49.81 $49.26 11,911
2022-01-31 $47.86 $49.42 $47.86 $49.42 $48.88 12,804
2022-01-28 $47.35 $48.05 $46.54 $48.05 $47.52 8,214
2022-01-27 $47.96 $48.85 $47.22 $47.30 $46.78 12,774
2022-01-26 $48.47 $49.23 $47.48 $47.80 $47.27 12,113
2022-01-25 $47.79 $48.68 $47.31 $48.18 $47.65 17,235
2022-01-24 $47.65 $48.86 $46.66 $48.70 $48.16 34,459
2022-01-21 $49.24 $50.05 $48.86 $49.13 $48.59 29,715
2022-01-20 $50.63 $51.30 $49.70 $49.81 $49.26 60,959
2022-01-19 $52.02 $52.02 $50.51 $50.52 $49.96 10,411
2022-01-18 $52.56 $52.56 $51.30 $51.51 $50.94 15,432
2022-01-14 $52.33 $52.97 $52.22 $52.70 $52.11 27,962
2022-01-13 $53.92 $54.19 $53.40 $53.48 $52.89 28,565
2022-01-12 $54.16 $54.33 $53.60 $53.89 $53.30 40,098
2022-01-11 $52.75 $53.75 $52.75 $53.69 $53.10 8,554
2022-01-10 $53.22 $53.22 $52.29 $52.32 $51.74 6,541
2022-01-07 $54.01 $54.12 $53.33 $53.56 $52.97 15,906
2022-01-06 $53.40 $54.03 $52.93 $53.92 $53.33 18,478
2022-01-05 $54.81 $54.81 $53.13 $53.13 $52.54 9,448
2022-01-04 $54.50 $54.79 $54.42 $54.71 $54.11 16,251
2022-01-03 $54.61 $54.93 $53.83 $53.95 $53.36 39,033
2021-12-31 $54.75 $54.86 $54.49 $54.67 $54.07 10,789
2021-12-30 $54.71 $55.18 $54.71 $54.82 $54.22 6,978
2021-12-29 $54.97 $55.07 $54.71 $54.78 $54.17 6,303
2021-12-28 $55.48 $55.62 $55.02 $55.16 $54.56 7,633
2021-12-27 $54.64 $55.06 $54.64 $55.00 $54.39 4,226
2021-12-23 $54.44 $54.74 $54.44 $54.65 $54.05 64,711
2021-12-22 $53.30 $54.06 $53.30 $54.06 $53.47 12,631
2021-12-21 $52.21 $53.26 $52.21 $53.20 $52.61 18,514
2021-12-20 $51.83 $51.83 $50.70 $51.43 $50.86 156,041
2021-12-17 $52.91 $53.20 $52.34 $52.78 $52.07 24,197
2021-12-16 $54.55 $54.55 $53.35 $53.40 $52.67 16,861
2021-12-15 $55.42 $55.42 $52.90 $54.19 $53.46 18,624
2021-12-14 $53.85 $54.18 $53.19 $53.51 $52.79 9,343
2021-12-13 $54.96 $54.96 $53.79 $53.84 $53.11 10,948
2021-12-10 $55.15 $55.15 $54.56 $54.82 $54.08 9,583
2021-12-09 $55.81 $55.81 $55.27 $55.27 $54.52 8,488
2021-12-08 $55.79 $56.17 $55.75 $55.87 $55.12 22,552
2021-12-07 $56.34 $56.46 $55.75 $55.96 $55.21 16,152
2021-12-06 $54.44 $55.32 $54.29 $54.75 $54.01 32,054
2021-12-03 $55.77 $55.77 $53.52 $53.95 $53.22 28,549
2021-12-02 $53.52 $55.52 $53.52 $55.32 $54.57 10,131
2021-12-01 $55.48 $56.14 $53.61 $53.69 $52.97 74,445
2021-11-30 $55.71 $55.92 $54.71 $54.71 $53.97 29,194
2021-11-29 $56.62 $56.66 $56.00 $56.48 $55.72 4,983
2021-11-26 $56.54 $56.54 $55.43 $55.91 $55.15 11,824
2021-11-24 $57.27 $57.94 $57.27 $57.86 $57.08 4,198
2021-11-23 $57.52 $57.54 $57.02 $57.51 $56.73 6,420
2021-11-22 $57.80 $58.20 $57.22 $57.29 $56.51 19,484
2021-11-19 $57.85 $57.85 $57.24 $57.32 $56.54 13,660
2021-11-18 $58.34 $58.34 $57.70 $58.06 $57.28 9,919
2021-11-17 $58.46 $58.55 $58.02 $58.22 $57.43 4,007
2021-11-16 $58.79 $58.94 $58.55 $58.65 $57.86 6,621
2021-11-15 $59.20 $59.20 $58.57 $58.64 $57.85 6,125
2021-11-12 $58.94 $58.97 $58.55 $58.90 $58.10 6,163
2021-11-11 $58.44 $58.84 $58.44 $58.66 $57.87 9,593
2021-11-10 $58.84 $59.01 $58.02 $58.17 $57.38 28,048
2021-11-09 $59.35 $59.55 $59.18 $59.41 $58.61 9,359
2021-11-08 $60.13 $60.18 $59.54 $59.61 $58.80 21,500
2021-11-05 $59.40 $60.05 $59.28 $59.51 $58.71 24,731
2021-11-04 $59.45 $59.74 $58.96 $59.20 $58.40 10,918
2021-11-03 $59.72 $59.83 $59.20 $59.66 $58.85 19,670
2021-11-02 $59.32 $59.51 $58.96 $59.35 $58.55 20,984
2021-11-01 $59.12 $59.31 $58.71 $59.18 $58.38 131,758
2021-10-29 $58.63 $58.83 $58.40 $58.55 $57.76 66,434
2021-10-28 $57.78 $58.67 $57.78 $58.62 $57.83 21,664
2021-10-27 $58.29 $58.29 $57.02 $57.02 $56.25 58,764
2021-10-26 $58.54 $58.84 $58.38 $58.40 $57.61 3,685
2021-10-25 $58.77 $58.81 $58.44 $58.61 $57.82 6,699
2021-10-22 $58.15 $58.28 $57.85 $58.18 $57.40 6,120
2021-10-21 $58.04 $58.04 $57.64 $57.78 $57.00 4,302
2021-10-20 $57.53 $57.87 $57.33 $57.83 $57.05 4,463
2021-10-19 $57.44 $57.52 $57.24 $57.33 $56.55 4,569
2021-10-18 $56.71 $57.06 $56.71 $56.93 $56.16 8,883
2021-10-15 $57.07 $57.29 $56.87 $57.09 $56.32 5,544
2021-10-14 $55.63 $56.63 $55.63 $56.56 $55.79 13,557
2021-10-13 $55.25 $55.41 $54.82 $55.30 $54.55 9,802
2021-10-12 $54.94 $55.19 $54.94 $55.07 $54.33 2,713
2021-10-11 $55.40 $55.56 $54.71 $54.71 $53.97 5,060
2021-10-08 $54.72 $55.23 $54.57 $54.94 $54.20 4,329
2021-10-07 $54.68 $55.37 $54.68 $55.00 $54.26 15,560
2021-10-06 $53.20 $54.06 $52.98 $54.00 $53.27 4,823
2021-10-05 $53.20 $54.04 $53.06 $53.98 $53.25 10,743
2021-10-04 $53.80 $53.80 $52.90 $52.90 $52.19 18,123
2021-10-01 $53.28 $53.73 $52.93 $53.66 $52.94 25,123
2021-09-30 $54.00 $54.00 $53.04 $53.04 $52.32 8,289
2021-09-29 $53.55 $53.79 $53.54 $53.56 $52.84 52,665
2021-09-28 $54.55 $54.55 $53.54 $53.68 $52.96 6,188
2021-09-27 $54.29 $55.11 $54.29 $54.98 $54.24 6,403
2021-09-24 $53.51 $54.25 $53.51 $54.08 $53.35 33,857
2021-09-23 $52.72 $54.00 $52.72 $53.81 $53.08 59,668
2021-09-22 $52.18 $52.88 $52.18 $52.40 $51.69 5,769
2021-09-21 $51.59 $51.67 $51.15 $51.55 $50.85 10,116
2021-09-20 $51.61 $51.78 $50.77 $51.18 $50.49 17,196
2021-09-17 $53.53 $53.88 $53.32 $53.32 $52.37 7,623
2021-09-16 $53.75 $53.80 $53.23 $53.60 $52.64 8,606
2021-09-15 $52.51 $53.56 $52.51 $53.44 $52.48 13,137
2021-09-14 $53.92 $53.92 $52.62 $52.65 $51.71 1,748
2021-09-13 $53.34 $53.54 $53.13 $53.54 $52.58 3,152
2021-09-10 $53.15 $53.48 $52.98 $52.98 $52.03 6,558
2021-09-09 $53.81 $54.07 $53.52 $53.73 $52.77 8,853
2021-09-08 $53.56 $53.56 $53.02 $53.52 $52.56 16,158
2021-09-07 $54.15 $54.16 $53.56 $53.56 $52.60 15,140
2021-09-03 $54.10 $54.13 $53.81 $53.96 $52.99 6,146
2021-09-02 $54.48 $54.63 $54.14 $54.26 $53.29 8,998
2021-09-01 $54.57 $54.57 $53.86 $54.09 $53.12 6,817
2021-08-31 $54.03 $54.24 $54.02 $54.02 $53.05 28,519
2021-08-30 $55.30 $55.30 $53.75 $53.80 $52.84 28,495
2021-08-27 $53.82 $54.60 $53.82 $54.53 $53.56 7,223
2021-08-26 $54.00 $54.00 $53.27 $53.27 $52.31 3,920
2021-08-25 $53.48 $54.20 $53.46 $53.81 $52.85 10,544
2021-08-24 $53.18 $53.31 $52.84 $53.19 $52.24 5,762
2021-08-23 $52.54 $52.78 $52.54 $52.72 $51.78 10,651
2021-08-20 $51.42 $52.09 $51.42 $52.09 $51.16 2,522
2021-08-19 $51.73 $51.73 $50.88 $51.21 $50.29 5,983
2021-08-18 $52.30 $52.88 $52.30 $52.50 $51.56 2,326
2021-08-17 $52.91 $52.91 $52.10 $52.38 $51.44 30,905
2021-08-16 $53.39 $53.56 $53.19 $53.42 $52.46 28,243
2021-08-13 $53.72 $53.94 $53.69 $53.70 $52.74 8,599
2021-08-12 $54.12 $54.12 $53.85 $53.90 $52.94 14,078
2021-08-11 $53.84 $54.16 $53.47 $54.16 $53.19 36,180
2021-08-10 $53.06 $53.66 $52.95 $53.41 $52.46 9,921
2021-08-09 $53.25 $53.34 $52.73 $53.22 $52.27 51,909
2021-08-06 $52.57 $53.23 $52.57 $53.07 $52.12 21,498
2021-08-05 $51.88 $52.31 $51.88 $52.31 $51.37 5,412
2021-08-04 $51.27 $51.78 $50.99 $51.20 $50.28 15,270
2021-08-03 $51.64 $51.64 $50.24 $51.41 $50.49 162,621
2021-08-02 $51.69 $52.43 $51.12 $51.17 $50.25 688,898
2021-07-30 $52.07 $52.07 $51.10 $51.22 $50.31 15,095
2021-07-29 $51.88 $51.97 $51.68 $51.68 $50.76 2,162
2021-07-28 $50.55 $50.72 $50.26 $50.72 $49.81 1,489
2021-07-27 $50.20 $50.59 $49.90 $50.31 $49.41 3,094
2021-07-26 $50.18 $50.70 $50.18 $50.70 $49.79 2,085
2021-07-23 $50.70 $50.70 $50.24 $50.24 $49.34 1,820
2021-07-22 $50.21 $50.21 $49.98 $50.11 $49.21 10,453
2021-07-21 $50.45 $50.87 $50.44 $50.64 $49.73 11,836
2021-07-20 $47.90 $49.93 $47.90 $49.53 $48.64 3,770
2021-07-19 $47.90 $48.29 $47.80 $47.80 $46.95 8,488
2021-07-16 $50.11 $50.39 $49.59 $49.59 $48.70 4,823
2021-07-15 $50.43 $50.64 $50.31 $50.31 $49.41 1,206
2021-07-14 $51.02 $51.02 $50.00 $50.29 $49.39 1,483
2021-07-13 $50.80 $50.94 $50.71 $50.79 $49.88 4,042
2021-07-12 $50.58 $51.71 $50.58 $51.67 $50.75 1,383
2021-07-09 $50.52 $50.86 $50.52 $50.86 $49.95 2,097
2021-07-08 $49.20 $49.23 $48.65 $49.15 $48.27 4,188
2021-07-07 $50.04 $50.26 $49.67 $50.12 $49.22 4,213
2021-07-06 $51.03 $51.08 $49.78 $50.20 $49.30 3,088
2021-07-02 $50.85 $51.14 $50.85 $51.06 $50.15 843
2021-07-01 $50.99 $51.33 $50.99 $51.23 $50.32 8,172
2021-06-30 $50.74 $50.79 $50.68 $50.74 $49.83 1,281
2021-06-29 $50.88 $51.10 $50.45 $50.45 $49.55 4,559
2021-06-28 $50.77 $50.77 $50.43 $50.73 $49.82 2,342
2021-06-25 $51.66 $52.01 $51.66 $51.78 $50.85 4,624
2021-06-24 $50.80 $51.47 $50.64 $51.47 $50.55 5,610
2021-06-23 $50.58 $50.94 $50.57 $50.77 $49.87 6,740
2021-06-22 $50.19 $50.61 $50.19 $50.48 $49.58 2,443
2021-06-21 $50.32 $50.45 $50.14 $50.41 $49.51 1,100
2021-06-18 $49.94 $49.94 $49.05 $49.05 $48.05 1,854
2021-06-17 $52.00 $52.03 $50.31 $50.61 $49.58 3,746
2021-06-16 $51.16 $52.21 $51.16 $52.04 $50.98 2,961
2021-06-15 $50.99 $51.75 $50.99 $51.49 $50.44 2,317
2021-06-14 $51.79 $51.79 $51.00 $51.00 $49.96 2,920
2021-06-11 $52.03 $52.03 $51.51 $51.61 $50.56 8,195
2021-06-10 $52.21 $52.21 $51.69 $51.69 $50.63 1,953
2021-06-09 $52.63 $52.71 $52.61 $52.69 $51.62 9,736
2021-06-08 $53.28 $53.28 $52.34 $52.96 $51.88 7,501
2021-06-07 $52.57 $52.73 $52.42 $52.68 $51.61 3,432
2021-06-04 $52.03 $52.27 $51.80 $52.27 $51.21 2,059
2021-06-03 $51.97 $52.52 $51.97 $52.19 $51.13 2,689
2021-06-02 $52.18 $52.79 $52.17 $52.34 $51.28 192,685
2021-06-01 $52.60 $52.69 $52.53 $52.68 $51.61 4,082
2021-05-28 $51.53 $51.93 $51.53 $51.82 $50.77 2,352
2021-05-27 $51.64 $51.97 $51.64 $51.97 $50.92 1,749
2021-05-26 $50.75 $51.16 $50.75 $51.11 $50.07 3,106
2021-05-25 $51.15 $51.15 $50.55 $50.55 $49.52 1,562
2021-05-24 $51.17 $51.17 $50.62 $50.84 $49.81 3,725
2021-05-21 $50.70 $51.22 $50.65 $50.85 $49.81 17,072
2021-05-20 $50.13 $50.40 $49.98 $49.98 $48.96 1,891
2021-05-19 $50.20 $50.20 $49.16 $49.70 $48.68 2,770
2021-05-18 $51.32 $51.64 $51.29 $51.29 $50.25 4,816
2021-05-17 $51.34 $51.34 $50.91 $51.32 $50.28 1,324
2021-05-14 $50.94 $51.43 $50.86 $51.28 $50.24 11,117
2021-05-13 $49.29 $50.37 $49.29 $50.26 $49.24 4,318
2021-05-12 $50.95 $50.95 $49.26 $49.26 $48.26 2,005
2021-05-11 $50.70 $50.70 $50.10 $50.44 $49.41 4,961
2021-05-10 $52.19 $52.22 $51.79 $51.79 $50.73 3,344
2021-05-07 $51.19 $51.99 $51.19 $51.95 $50.89 3,494
2021-05-06 $51.89 $51.89 $50.78 $51.45 $50.40 4,589
2021-05-05 $50.94 $51.95 $50.94 $51.75 $50.70 4,886
2021-05-04 $50.65 $50.99 $50.33 $50.99 $49.96 37,514
2021-05-03 $51.29 $51.42 $51.09 $51.09 $50.05 3,667
2021-04-30 $51.08 $51.15 $50.97 $51.11 $50.08 2,191
2021-04-29 $51.84 $51.89 $51.35 $51.60 $50.55 1,148
2021-04-28 $51.29 $51.33 $50.88 $51.19 $50.15 5,644
2021-04-27 $50.42 $50.91 $50.42 $50.87 $49.84 2,758
2021-04-26 $50.43 $50.92 $50.43 $50.56 $49.53 6,359
2021-04-23 $49.26 $50.27 $49.26 $50.05 $49.03 42,144
2021-04-22 $48.91 $49.52 $48.74 $48.74 $47.75 4,347
2021-04-21 $48.68 $49.17 $48.36 $49.13 $48.13 13,831
2021-04-20 $47.97 $48.25 $47.63 $48.11 $47.13 40,064
2021-04-19 $49.49 $49.65 $49.45 $49.65 $48.64 1,966
2021-04-16 $49.63 $50.11 $49.63 $50.02 $49.00 3,995
2021-04-15 $50.12 $50.12 $49.10 $49.52 $48.52 3,746
2021-04-14 $49.69 $50.32 $49.48 $49.61 $48.60 5,640
2021-04-13 $49.73 $49.73 $49.73 $49.73 $48.72 638
2021-04-12 $49.51 $50.06 $49.51 $49.88 $48.87 41,988
2021-04-09 $49.07 $49.28 $49.07 $49.19 $48.19 7,097
2021-04-08 $48.00 $49.25 $47.98 $49.25 $48.25 11,097
2021-04-07 $48.92 $49.07 $48.71 $48.72 $47.73 5,652
2021-04-06 $48.83 $49.30 $48.82 $49.10 $48.10 8,709
2021-04-05 $50.00 $50.00 $48.97 $49.18 $48.18 68,751
2021-04-01 $48.44 $48.79 $48.36 $48.79 $47.80 3,179
2021-03-31 $48.66 $48.72 $48.10 $48.10 $47.12 2,768
2021-03-30 $47.61 $48.38 $47.61 $48.38 $47.40 2,345
2021-03-29 $48.26 $48.26 $47.38 $47.51 $46.54 4,911
2021-03-26 $49.06 $49.06 $47.76 $48.51 $47.52 18,429
2021-03-25 $47.04 $48.07 $46.49 $48.07 $47.09 4,697
2021-03-24 $48.07 $48.12 $47.49 $47.49 $46.52 4,225
2021-03-23 $48.32 $48.33 $47.24 $47.29 $46.33 4,576
2021-03-22 $48.87 $49.10 $48.78 $48.96 $47.96 8,715
2021-03-19 $49.77 $50.17 $48.89 $49.80 $48.57 4,525
2021-03-18 $51.24 $51.35 $49.77 $49.77 $48.55 4,029
2021-03-17 $50.06 $51.24 $50.06 $51.24 $49.98 6,126
2021-03-16 $51.49 $51.49 $50.31 $50.60 $49.35 4,585
2021-03-15 $51.10 $51.30 $50.76 $51.29 $50.03 4,427
2021-03-12 $51.12 $51.12 $50.61 $50.94 $49.69 8,790
2021-03-11 $49.97 $50.74 $49.97 $50.60 $49.36 6,346
2021-03-10 $49.29 $49.85 $49.20 $49.73 $48.50 7,627
2021-03-09 $48.89 $49.15 $47.96 $48.67 $47.47 8,182
2021-03-08 $47.67 $48.80 $47.67 $48.14 $46.96 7,403
2021-03-05 $47.61 $47.61 $46.12 $47.48 $46.31 19,915
2021-03-04 $48.27 $48.27 $46.41 $47.02 $45.86 5,738
2021-03-03 $48.85 $48.91 $48.44 $48.50 $47.31 1,067
2021-03-02 $48.62 $48.62 $48.25 $48.25 $47.06 6,184
2021-03-01 $48.62 $49.26 $48.62 $49.07 $47.86 9,649
2021-02-26 $47.23 $47.89 $47.23 $47.89 $46.71 3,771
2021-02-25 $50.08 $50.08 $47.43 $47.44 $46.27 5,631
2021-02-24 $49.14 $49.77 $48.93 $49.77 $48.55 4,206
2021-02-23 $48.64 $48.70 $47.50 $48.56 $47.37 27,357
2021-02-22 $48.77 $48.99 $48.76 $48.80 $47.60 7,604
2021-02-19 $48.45 $48.64 $48.45 $48.58 $47.39 2,663
2021-02-18 $47.78 $47.78 $47.33 $47.45 $46.28 1,480
2021-02-17 $48.07 $48.19 $47.71 $48.06 $46.88 10,620
2021-02-16 $47.87 $48.50 $47.87 $48.46 $47.27 5,199
2021-02-12 $47.44 $47.72 $47.44 $47.71 $46.54 2,761
2021-02-11 $47.65 $47.65 $46.96 $47.36 $46.19 15,395
2021-02-10 $46.86 $47.24 $46.86 $47.12 $45.96 1,368
2021-02-09 $46.85 $47.25 $46.71 $47.00 $45.85 6,478
2021-02-08 $46.94 $47.00 $46.75 $47.00 $45.84 5,202
2021-02-05 $46.35 $46.63 $46.11 $46.43 $45.28 7,959
2021-02-04 $45.60 $46.14 $45.40 $46.07 $44.94 18,468
2021-02-03 $44.84 $45.04 $44.64 $45.02 $43.92 7,045
2021-02-02 $44.16 $45.04 $44.16 $44.95 $43.84 2,987
2021-02-01 $43.37 $43.72 $42.72 $43.71 $42.63 6,597
2021-01-29 $43.53 $43.53 $42.58 $42.72 $41.67 3,600
2021-01-28 $44.01 $44.16 $43.71 $43.89 $42.81 5,261
2021-01-27 $43.83 $43.83 $42.92 $43.02 $41.96 13,010
2021-01-26 $44.83 $45.01 $44.61 $44.61 $43.51 13,503
2021-01-25 $44.98 $44.98 $44.68 $44.76 $43.66 6,742
2021-01-22 $45.07 $45.16 $44.73 $45.13 $44.02 7,267
2021-01-21 $46.06 $46.06 $45.00 $45.09 $43.98 3,246
2021-01-20 $45.58 $45.79 $45.50 $45.65 $44.52 10,472
2021-01-19 $44.94 $45.17 $44.87 $45.14 $44.02 6,347
2021-01-15 $45.04 $45.14 $44.54 $44.98 $43.87 77,852
2021-01-14 $45.71 $45.86 $45.60 $45.61 $44.49 6,134
2021-01-13 $45.26 $45.44 $45.18 $45.31 $44.20 4,297
2021-01-12 $45.27 $45.41 $45.24 $45.33 $44.21 2,983
2021-01-11 $44.67 $45.22 $44.62 $44.89 $43.79 4,960
2021-01-08 $44.93 $44.93 $44.07 $44.76 $43.66 1,834
2021-01-07 $45.00 $45.01 $44.69 $44.72 $43.62 5,141
2021-01-06 $43.41 $44.69 $43.41 $44.23 $43.14 14,096
2021-01-05 $42.32 $42.80 $42.32 $42.64 $41.59 14,051
2021-01-04 $43.13 $43.50 $41.80 $42.34 $41.30 9,486
2020-12-31 $42.89 $43.06 $42.89 $43.06 $42.00 786
2020-12-30 $42.85 $42.85 $42.67 $42.79 $41.73 1,815
2020-12-29 $43.04 $43.04 $42.27 $42.40 $41.36 22,372
2020-12-28 $42.95 $42.95 $42.63 $42.69 $41.64 7,989
2020-12-24 $42.71 $42.77 $42.71 $42.77 $41.72 1,340
2020-12-23 $43.35 $43.35 $42.69 $42.69 $41.64 6,114
2020-12-22 $42.92 $43.03 $42.70 $43.01 $41.95 11,450
2020-12-21 $42.40 $42.80 $42.18 $42.72 $41.67 22,772
2020-12-18 $43.32 $43.32 $42.81 $42.88 $41.76 6,347
2020-12-17 $42.59 $43.14 $42.59 $43.05 $41.93 3,810
2020-12-16 $42.33 $42.56 $42.24 $42.47 $41.36 9,867
2020-12-15 $41.47 $42.09 $41.39 $42.09 $40.99 10,855
2020-12-14 $41.24 $41.73 $41.17 $41.17 $40.09 18,897
2020-12-11 $41.14 $41.14 $40.81 $41.04 $39.97 5,114
2020-12-10 $40.62 $41.25 $40.62 $41.15 $40.07 9,762
2020-12-09 $41.57 $41.57 $40.82 $40.82 $39.75 18,176
2020-12-08 $40.90 $41.28 $40.90 $41.16 $40.08 12,198
2020-12-07 $40.98 $41.01 $40.78 $40.87 $39.80 8,315
2020-12-04 $40.30 $40.85 $40.30 $40.85 $39.78 3,822
2020-12-03 $40.52 $40.59 $40.16 $40.26 $39.20 7,387
2020-12-02 $40.64 $40.64 $40.13 $40.26 $39.21 8,982
2020-12-01 $40.34 $40.58 $40.29 $40.49 $39.43 18,037
2020-11-30 $40.19 $40.33 $39.87 $40.07 $39.02 3,603
2020-11-27 $40.40 $40.40 $40.18 $40.25 $39.20 3,047
2020-11-25 $40.12 $40.16 $39.90 $40.16 $39.11 4,882
2020-11-24 $40.22 $40.30 $40.06 $40.06 $39.01 5,421
2020-11-23 $39.63 $39.84 $39.39 $39.70 $38.66 4,271
2020-11-20 $39.12 $39.44 $39.12 $39.39 $38.36 9,567
2020-11-19 $39.51 $39.57 $39.34 $39.56 $38.53 1,944
2020-11-18 $39.80 $39.96 $39.41 $39.41 $38.38 7,547
2020-11-17 $39.62 $39.66 $39.29 $39.62 $38.58 5,828
2020-11-16 $39.94 $39.94 $39.48 $39.53 $38.50 7,069
2020-11-13 $39.14 $39.30 $39.04 $39.30 $38.27 13,472
2020-11-12 $39.00 $39.17 $38.68 $38.69 $37.68 7,726
2020-11-11 $39.44 $39.46 $39.15 $39.15 $38.13 11,991
2020-11-10 $39.06 $39.08 $38.63 $39.00 $37.98 10,338
2020-11-09 $41.27 $41.27 $38.70 $38.73 $37.72 38,496
2020-11-06 $39.13 $39.26 $38.98 $38.98 $37.96 1,847
2020-11-05 $38.91 $39.21 $38.91 $39.17 $38.15 2,260
2020-11-04 $37.49 $38.35 $37.46 $38.35 $37.35 2,175
2020-11-03 $37.29 $37.37 $37.22 $37.31 $36.33 1,596
2020-11-02 $36.27 $36.73 $36.23 $36.67 $35.71 4,700
2020-10-30 $36.10 $36.10 $35.67 $35.72 $34.79 3,311
2020-10-29 $35.69 $36.40 $35.69 $36.31 $35.36 3,608
2020-10-28 $36.21 $36.29 $35.95 $36.06 $35.12 2,401
2020-10-27 $37.35 $37.44 $37.00 $37.00 $36.03 8,067
2020-10-26 $37.77 $37.86 $36.98 $37.23 $36.26 4,221
2020-10-23 $38.12 $38.12 $37.81 $38.00 $37.01 3,680
2020-10-22 $37.77 $37.93 $37.77 $37.86 $36.87 582
2020-10-21 $38.11 $38.56 $37.98 $38.01 $37.02 3,294
2020-10-20 $38.68 $38.73 $38.37 $38.37 $37.37 892
2020-10-19 $39.27 $39.29 $38.33 $38.33 $37.33 3,979
2020-10-16 $38.89 $39.26 $38.89 $38.98 $37.96 4,700
2020-10-15 $38.32 $39.21 $38.10 $39.15 $38.13 12,230
2020-10-14 $39.59 $39.59 $38.86 $38.86 $37.84 7,621
2020-10-13 $39.28 $39.39 $39.17 $39.25 $38.23 1,706
2020-10-12 $39.12 $39.53 $39.12 $39.46 $38.43 8,010
2020-10-09 $38.79 $39.17 $38.79 $39.12 $38.10 5,067
2020-10-08 $38.64 $38.84 $38.54 $38.77 $37.75 4,936
2020-10-07 $38.48 $38.48 $38.32 $38.32 $37.31 1,778
2020-10-06 $38.67 $38.67 $37.98 $37.98 $36.99 1,717
2020-10-05 $37.92 $38.41 $37.92 $38.41 $37.40 4,839
2020-10-02 $37.10 $37.90 $37.10 $37.90 $36.91 1,502
2020-10-01 $37.61 $37.61 $37.11 $37.34 $36.36 4,052
2020-09-30 $36.89 $37.25 $36.80 $37.12 $36.15 6,774
2020-09-29 $37.05 $37.05 $36.67 $36.67 $35.71 1,578
2020-09-28 $36.82 $37.01 $36.80 $36.96 $35.99 3,223
2020-09-25 $35.39 $36.14 $35.32 $36.00 $35.06 4,177
2020-09-24 $35.10 $36.00 $35.10 $35.36 $34.44 3,974
2020-09-23 $36.56 $36.58 $35.59 $35.59 $34.66 2,328
2020-09-22 $36.19 $36.32 $36.00 $36.32 $35.37 3,588
2020-09-21 $36.38 $36.38 $35.95 $36.12 $35.18 5,320
2020-09-18 $37.79 $37.79 $36.98 $37.12 $35.96 4,134
2020-09-17 $37.71 $37.71 $37.45 $37.54 $36.37 3,213
2020-09-16 $38.47 $38.62 $38.23 $38.23 $37.03 3,438
2020-09-15 $38.20 $38.28 $38.01 $38.01 $36.82 4,567
2020-09-14 $37.77 $37.87 $37.77 $37.87 $36.69 661
2020-09-11 $37.53 $37.53 $37.11 $37.23 $36.07 3,289
2020-09-10 $37.66 $37.71 $37.57 $37.71 $36.53 4,144
2020-09-09 $37.22 $37.91 $37.22 $37.72 $36.54 4,253
2020-09-08 $37.19 $37.39 $36.74 $36.86 $35.70 8,559
2020-09-04 $38.37 $38.50 $36.99 $37.64 $36.47 3,878
2020-09-03 $39.25 $39.25 $37.98 $38.11 $36.92 3,135
2020-09-02 $38.65 $39.12 $38.65 $39.12 $37.89 583
2020-09-01 $38.19 $38.49 $38.19 $38.45 $37.25 3,301
2020-08-31 $38.53 $38.53 $37.98 $38.20 $37.01 3,285
2020-08-28 $38.25 $38.33 $38.23 $38.33 $37.13 2,914
2020-08-27 $37.99 $38.20 $37.99 $38.13 $36.93 1,701
2020-08-26 $37.76 $37.87 $37.76 $37.86 $36.68 1,279
2020-08-25 $37.98 $38.07 $37.55 $37.73 $36.55 3,156
2020-08-24 $37.25 $37.69 $37.25 $37.56 $36.39 8,393
2020-08-21 $37.51 $37.51 $37.51 $37.51 $36.34 605
2020-08-20 $37.10 $37.60 $37.10 $37.51 $36.34 2,355
2020-08-19 $37.46 $37.57 $37.40 $37.40 $36.23 3,143
2020-08-18 $37.51 $37.55 $37.37 $37.43 $36.26 1,430
2020-08-17 $37.45 $37.73 $37.45 $37.58 $36.41 4,470
2020-08-14 $37.58 $37.60 $37.45 $37.45 $36.28 1,973
2020-08-13 $37.68 $37.80 $37.56 $37.56 $36.38 1,471
2020-08-12 $38.00 $38.02 $37.88 $37.88 $36.69 1,424
2020-08-11 $38.46 $38.46 $37.62 $37.62 $36.44 2,307
2020-08-10 $38.00 $38.26 $38.00 $38.05 $36.86 1,705
2020-08-07 $37.82 $37.93 $37.76 $37.76 $36.58 4,933
2020-08-06 $37.28 $37.70 $37.28 $37.70 $36.52 1,038
2020-08-05 $37.02 $37.45 $37.02 $37.43 $36.26 3,907
2020-08-04 $36.84 $36.86 $36.58 $36.83 $35.67 4,106
2020-08-03 $36.48 $36.72 $36.48 $36.72 $35.57 1,517
2020-07-31 $36.32 $36.57 $36.04 $36.13 $35.00 3,306
2020-07-30 $35.99 $36.25 $35.92 $36.25 $35.11 11,500
2020-07-29 $35.95 $36.36 $35.95 $36.36 $35.22 4,261
2020-07-28 $35.66 $35.91 $35.66 $35.85 $34.73 12,535
2020-07-27 $35.51 $35.63 $35.20 $35.60 $34.49 4,996
2020-07-24 $35.66 $35.66 $35.40 $35.40 $34.29 2,520
2020-07-23 $36.00 $36.27 $35.69 $35.69 $34.58 13,348
2020-07-22 $35.49 $35.95 $35.48 $35.92 $34.80 17,218
2020-07-21 $35.38 $35.78 $35.33 $35.44 $34.33 8,385
2020-07-20 $35.29 $35.43 $35.21 $35.25 $34.15 4,118
2020-07-17 $35.04 $35.26 $34.96 $35.23 $34.13 1,913
2020-07-16 $35.08 $35.08 $34.91 $34.98 $33.89 1,167
2020-07-15 $34.98 $35.26 $34.82 $35.22 $34.12 2,738
2020-07-14 $33.98 $34.35 $33.95 $34.35 $33.28 5,812
2020-07-13 $34.57 $34.85 $33.95 $33.95 $32.89 6,491
2020-07-10 $33.82 $34.44 $33.82 $34.44 $33.36 15,265
2020-07-09 $34.22 $34.55 $33.74 $33.96 $32.90 5,203
2020-07-08 $34.22 $34.49 $34.12 $34.49 $33.41 10,114
2020-07-07 $34.44 $34.54 $34.15 $34.15 $33.08 3,586
2020-07-06 $34.80 $35.04 $34.65 $34.83 $33.74 12,311
2020-07-02 $35.07 $35.12 $34.28 $34.28 $33.21 7,923
2020-07-01 $34.57 $34.78 $34.37 $34.69 $33.61 7,021
2020-06-30 $33.43 $34.39 $33.43 $34.39 $33.32 1,545
2020-06-29 $33.70 $33.80 $33.25 $33.72 $32.66 3,861
2020-06-26 $34.02 $34.10 $33.59 $33.59 $32.54 5,760
2020-06-25 $34.01 $34.27 $34.01 $34.27 $33.20 419
2020-06-24 $34.10 $34.10 $33.77 $33.81 $32.75 1,504
2020-06-23 $35.23 $35.23 $34.67 $34.67 $33.59 6,488
2020-06-22 $34.72 $34.90 $34.67 $34.84 $33.75 6,230
2020-06-19 $35.21 $35.21 $34.48 $34.72 $33.53 7,443
2020-06-18 $34.74 $34.85 $34.69 $34.69 $33.50 1,359
2020-06-17 $34.95 $35.03 $34.88 $34.88 $33.68 7,747
2020-06-16 $35.02 $35.24 $34.49 $34.69 $33.50 23,312
2020-06-15 $33.44 $34.35 $33.40 $34.27 $33.10 5,469
2020-06-12 $34.33 $34.33 $33.33 $33.79 $32.63 3,290
2020-06-11 $34.07 $34.07 $33.15 $33.15 $32.01 4,396
2020-06-10 $35.01 $35.26 $34.91 $35.06 $33.86 2,643
2020-06-09 $35.38 $35.38 $35.07 $35.22 $34.01 978
2020-06-08 $35.83 $35.83 $35.12 $35.28 $34.07 16,331
2020-06-05 $35.14 $35.28 $34.73 $35.05 $33.85 4,794
2020-06-04 $34.69 $34.71 $34.05 $34.29 $33.11 2,901
2020-06-03 $34.75 $34.94 $34.58 $34.94 $33.74 7,375
2020-06-02 $34.37 $34.39 $34.30 $34.36 $33.18 1,955
2020-06-01 $34.21 $34.57 $34.17 $34.47 $33.29 20,805
2020-05-29 $33.91 $34.12 $33.81 $34.09 $32.92 18,094
2020-05-28 $33.87 $33.90 $33.83 $33.87 $32.71 1,746
2020-05-27 $33.59 $33.59 $32.78 $33.42 $32.27 73,963
2020-05-26 $33.26 $33.61 $33.05 $33.11 $31.97 3,455
2020-05-22 $32.17 $32.61 $32.15 $32.61 $31.49 2,673
2020-05-21 $32.27 $32.31 $32.13 $32.23 $31.13 3,545
2020-05-20 $32.45 $32.50 $32.34 $32.39 $31.28 20,409
2020-05-19 $32.62 $32.62 $32.13 $32.16 $31.06 1,320
2020-05-18 $32.86 $32.86 $32.48 $32.70 $31.58 8,434
2020-05-15 $31.50 $31.68 $31.26 $31.61 $30.53 5,045
2020-05-14 $31.27 $31.27 $30.63 $31.25 $30.18 9,128
2020-05-13 $31.36 $31.84 $31.15 $31.35 $30.28 3,751
2020-05-12 $32.68 $32.72 $31.82 $31.82 $30.73 55,260
2020-05-11 $32.67 $32.97 $32.67 $32.68 $31.56 3,858
2020-05-08 $32.54 $32.57 $32.39 $32.54 $31.42 4,967
2020-05-07 $31.88 $32.37 $31.88 $32.14 $31.04 53,348
2020-05-06 $31.92 $31.92 $31.74 $31.74 $30.65 8,547
2020-05-05 $31.59 $32.32 $31.51 $31.98 $30.88 7,363
2020-05-04 $31.11 $31.28 $30.81 $31.25 $30.18 200,655
2020-05-01 $31.48 $31.51 $31.17 $31.17 $30.10 1,926
2020-04-30 $31.69 $32.17 $31.69 $31.94 $30.85 22,978
2020-04-29 $32.42 $32.75 $32.25 $32.56 $31.44 9,776
2020-04-28 $32.46 $32.46 $31.90 $31.90 $30.81 2,270
2020-04-27 $31.16 $32.08 $31.16 $32.04 $30.94 3,441
2020-04-24 $30.98 $30.98 $30.69 $30.84 $29.78 939
2020-04-23 $31.07 $31.13 $30.77 $30.77 $29.72 9,605
2020-04-22 $31.05 $31.12 $30.83 $31.12 $30.05 49,844
2020-04-21 $30.73 $31.00 $30.33 $30.66 $29.61 4,283
2020-04-20 $31.40 $31.74 $31.31 $31.47 $30.39 5,369
2020-04-17 $31.65 $32.15 $31.56 $31.89 $30.80 7,461
2020-04-16 $30.89 $31.23 $30.89 $31.09 $30.02 5,543
2020-04-15 $30.81 $31.12 $30.74 $30.91 $29.85 37,119
2020-04-14 $31.17 $31.79 $31.17 $31.73 $30.64 4,279
2020-04-13 $32.01 $32.01 $30.54 $30.76 $29.71 8,162
2020-04-09 $31.61 $31.95 $31.45 $31.95 $30.85 5,408
2020-04-08 $29.87 $30.67 $29.65 $30.67 $29.62 25,900
2020-04-07 $31.01 $31.10 $29.48 $29.48 $28.47 10,025
2020-04-06 $29.43 $30.02 $29.01 $30.02 $28.99 194,955
2020-04-03 $28.21 $28.35 $27.75 $28.13 $27.17 2,791
2020-04-02 $27.60 $28.30 $27.56 $28.30 $27.33 6,761
2020-04-01 $28.29 $28.29 $27.52 $27.58 $26.63 20,277
2020-03-31 $29.83 $29.83 $28.70 $29.02 $28.03 9,325
2020-03-30 $29.14 $29.96 $28.58 $29.82 $28.80 13,662
2020-03-27 $28.72 $29.64 $28.31 $29.11 $28.11 8,334
2020-03-26 $28.78 $29.92 $28.21 $29.83 $28.81 26,848
2020-03-25 $27.12 $28.69 $26.64 $27.86 $26.90 17,398
2020-03-24 $25.15 $26.81 $25.15 $26.71 $25.79 6,359
2020-03-23 $24.61 $24.61 $23.35 $23.89 $23.07 32,236
2020-03-20 $25.96 $26.20 $24.95 $24.95 $23.79 6,690
2020-03-19 $24.45 $26.23 $23.53 $25.83 $24.63 9,703
2020-03-18 $26.34 $26.36 $23.56 $24.77 $23.62 12,411
2020-03-17 $27.69 $28.41 $26.39 $28.41 $27.09 12,371
2020-03-16 $27.90 $28.83 $26.55 $26.81 $25.56 18,618
2020-03-13 $30.63 $31.56 $30.01 $31.56 $30.09 10,736
2020-03-12 $30.06 $30.06 $28.43 $29.52 $28.15 32,575
2020-03-11 $33.74 $33.74 $32.26 $32.59 $31.08 12,576
2020-03-10 $34.43 $34.82 $33.04 $34.82 $33.20 19,564
2020-03-09 $33.89 $34.47 $33.00 $33.79 $32.22 22,246
2020-03-06 $36.91 $37.00 $35.74 $36.80 $35.09 27,425
2020-03-05 $38.45 $38.45 $37.38 $37.65 $35.90 9,476
2020-03-04 $37.90 $38.97 $37.90 $38.97 $37.16 6,353
2020-03-03 $38.74 $38.74 $37.36 $37.42 $35.68 4,303
2020-03-02 $36.76 $38.13 $36.45 $38.13 $36.36 13,856
2020-02-28 $36.07 $36.48 $35.56 $36.24 $34.56 36,522
2020-02-27 $38.53 $38.62 $37.53 $37.53 $35.79 8,462
2020-02-26 $39.70 $40.11 $39.33 $39.41 $37.58 8,044
2020-02-25 $40.99 $40.99 $39.66 $39.66 $37.82 8,618
2020-02-24 $40.98 $41.38 $40.58 $40.98 $39.08 6,330
2020-02-21 $42.02 $42.18 $41.90 $42.07 $40.12 6,029
2020-02-20 $42.49 $42.65 $42.20 $42.44 $40.47 10,500
2020-02-19 $42.34 $42.63 $42.34 $42.50 $40.53 9,679
2020-02-18 $42.27 $42.29 $42.15 $42.23 $40.27 4,930
2020-02-14 $42.32 $42.33 $42.17 $42.27 $40.31 3,065
2020-02-13 $41.59 $42.17 $41.59 $42.11 $40.15 4,855
2020-02-12 $41.86 $41.99 $41.79 $41.79 $39.85 377,925
2020-02-11 $41.98 $41.98 $41.79 $41.85 $39.91 3,971
2020-02-10 $41.20 $41.61 $41.20 $41.56 $39.63 5,927
2020-02-07 $41.33 $41.35 $41.12 $41.24 $39.32 9,017
2020-02-06 $41.29 $41.42 $41.26 $41.35 $39.43 3,259
2020-02-05 $41.19 $41.30 $41.18 $41.26 $39.35 5,930
2020-02-04 $40.86 $41.28 $40.86 $41.23 $39.32 9,165
2020-02-03 $40.75 $40.75 $40.52 $40.59 $38.70 12,640
2020-01-31 $40.60 $40.60 $40.13 $40.19 $38.32 7,325
2020-01-30 $40.30 $40.87 $40.30 $40.87 $38.97 1,602
2020-01-29 $40.41 $40.70 $40.41 $40.63 $38.74 1,057
2020-01-28 $40.25 $40.47 $40.25 $40.43 $38.55 5,922
2020-01-27 $39.68 $40.00 $39.68 $39.80 $37.95 4,697
2020-01-24 $40.46 $40.49 $40.01 $40.23 $38.36 4,880
2020-01-23 $40.18 $40.57 $40.18 $40.55 $38.67 3,828
2020-01-22 $40.20 $40.55 $40.20 $40.37 $38.50 4,311
2020-01-21 $39.96 $40.32 $39.96 $40.20 $38.33 2,807
2020-01-17 $39.96 $40.26 $39.96 $40.20 $38.33 2,299
2020-01-16 $39.59 $39.97 $39.59 $39.95 $38.09 2,051
2020-01-15 $39.16 $39.61 $39.16 $39.53 $37.69 7,339
2020-01-14 $39.43 $39.48 $39.28 $39.29 $37.47 1,728
2020-01-13 $39.29 $39.42 $39.28 $39.42 $37.59 2,100
2020-01-10 $39.05 $39.16 $39.05 $39.05 $37.24 3,862
2020-01-09 $38.85 $39.18 $38.85 $39.06 $37.25 4,092
2020-01-08 $38.78 $38.91 $38.75 $38.75 $36.95 1,227
2020-01-07 $38.64 $38.81 $38.64 $38.65 $36.85 3,080
2020-01-06 $38.63 $38.84 $38.63 $38.84 $37.04 11,057
2020-01-03 $38.48 $38.81 $38.48 $38.81 $37.01 2,515
2020-01-02 $38.72 $38.97 $38.55 $38.68 $36.88 9,060
2019-12-31 $38.70 $38.75 $38.67 $38.67 $36.87 2,270
2019-12-30 $38.79 $38.79 $38.59 $38.60 $36.81 1,378
2019-12-27 $38.66 $38.78 $38.66 $38.72 $36.92 1,789
2019-12-26 $38.62 $38.70 $38.52 $38.60 $36.81 4,691
2019-12-24 $38.52 $38.60 $38.52 $38.54 $36.75 4,388
2019-12-23 $38.69 $38.75 $38.43 $38.49 $36.70 5,929
2019-12-20 $38.78 $38.91 $38.78 $38.84 $36.93 2,241
2019-12-19 $38.43 $38.71 $38.43 $38.71 $36.81 12,124
2019-12-18 $38.25 $38.46 $38.25 $38.45 $36.56 5,944
2019-12-17 $38.29 $38.42 $38.27 $38.27 $36.39 3,627
2019-12-16 $38.25 $38.40 $38.25 $38.35 $36.47 2,195
2019-12-13 $37.97 $38.10 $37.86 $38.10 $36.23 1,779
2019-12-12 $38.03 $38.22 $37.96 $38.05 $36.18 3,937
2019-12-11 $38.08 $38.24 $38.02 $38.10 $36.23 13,367
2019-12-10 $38.21 $38.27 $38.11 $38.14 $36.27 2,862
2019-12-09 $38.29 $38.44 $38.29 $38.38 $36.50 1,030
2019-12-06 $38.51 $38.52 $38.48 $38.48 $36.59 757
2019-12-05 $38.15 $38.20 $38.04 $38.19 $36.32 4,331
2019-12-04 $38.04 $38.17 $38.03 $38.13 $36.26 11,616
2019-12-03 $37.18 $37.92 $37.18 $37.92 $36.06 69,349
2019-12-02 $38.42 $38.42 $37.88 $37.88 $36.02 5,164
2019-11-29 $38.23 $38.41 $38.23 $38.36 $36.48 2,689
2019-11-27 $38.31 $38.50 $38.27 $38.37 $36.49 5,397
2019-11-26 $38.13 $38.37 $38.13 $38.37 $36.49 3,930
2019-11-25 $38.00 $38.13 $38.00 $38.08 $36.21 3,228
2019-11-22 $37.88 $37.96 $37.76 $37.88 $36.02 9,901
2019-11-21 $38.05 $38.12 $37.92 $37.92 $36.06 84,539
2019-11-20 $38.17 $38.36 $38.05 $38.24 $36.36 12,850
2019-11-19 $37.98 $38.26 $37.98 $38.16 $36.29 5,245
2019-11-18 $38.02 $38.09 $37.98 $38.03 $36.16 10,850
2019-11-15 $37.86 $37.98 $37.80 $37.91 $36.05 60,227
2019-11-14 $37.53 $37.76 $37.46 $37.68 $35.83 9,349
2019-11-13 $37.12 $37.60 $37.12 $37.57 $35.73 3,531
2019-11-12 $37.35 $37.47 $37.26 $37.26 $35.43 5,732
2019-11-11 $37.07 $37.38 $37.07 $37.27 $35.44 17,921
2019-11-08 $37.27 $37.38 $37.24 $37.24 $35.41 13,367
2019-11-07 $37.48 $37.48 $37.24 $37.24 $35.41 53,009
2019-11-06 $37.08 $37.48 $37.08 $37.40 $35.56 766,831
2019-11-05 $37.91 $37.91 $36.96 $37.16 $35.34 96,319
2019-11-04 $37.86 $37.90 $37.50 $37.54 $35.70 214,142
2019-11-01 $38.05 $38.06 $37.71 $37.79 $35.94 1,267
2019-10-31 $37.82 $37.91 $37.70 $37.81 $35.95 1,941
2019-10-30 $37.69 $37.91 $37.67 $37.91 $36.05 4,780
2019-10-29 $37.47 $37.84 $37.42 $37.72 $35.87 20,265
2019-10-28 $37.68 $37.68 $37.44 $37.49 $35.65 15,695
2019-10-25 $37.84 $37.84 $37.50 $37.50 $35.66 3,038
2019-10-24 $37.60 $37.79 $37.60 $37.75 $35.90 10,677
2019-10-23 $37.38 $37.57 $37.32 $37.38 $35.55 13,903
2019-10-22 $37.82 $37.88 $37.47 $37.47 $35.63 3,918
2019-10-21 $37.94 $37.94 $37.75 $37.78 $35.93 1,763
2019-10-18 $37.38 $37.74 $37.38 $37.74 $35.89 4,531
2019-10-17 $37.27 $37.54 $37.27 $37.54 $35.70 571
2019-10-16 $37.04 $37.20 $37.04 $37.18 $35.36 3,850
2019-10-15 $37.25 $37.37 $37.22 $37.27 $35.44 15,780
2019-10-14 $37.08 $37.22 $37.07 $37.07 $35.25 121,666
2019-10-11 $37.43 $37.47 $37.22 $37.37 $35.54 12,976
2019-10-10 $36.80 $37.07 $36.75 $37.00 $35.18 13,215
2019-10-09 $36.95 $36.95 $36.75 $36.87 $35.06 673,500
2019-10-08 $36.73 $36.91 $36.48 $36.61 $34.81 156,928
2019-10-07 $36.96 $37.16 $36.91 $36.99 $35.17 199,939
2019-10-04 $36.82 $37.07 $36.82 $37.07 $35.25 1,890
2019-10-03 $36.19 $36.61 $36.19 $36.56 $34.77 12,407
2019-10-02 $36.59 $36.59 $36.15 $36.34 $34.56 4,091
2019-10-01 $37.27 $37.27 $36.97 $36.97 $35.16 2,163
2019-09-30 $37.32 $37.55 $37.32 $37.43 $35.59 3,886
2019-09-27 $37.91 $37.95 $37.23 $37.23 $35.40 3,003
2019-09-26 $37.68 $37.79 $37.64 $37.75 $35.90 2,321
2019-09-25 $37.48 $37.72 $37.44 $37.72 $35.87 2,159
2019-09-24 $37.83 $37.97 $37.49 $37.51 $35.67 2,315
2019-09-23 $37.55 $37.82 $37.55 $37.78 $35.93 1,995
2019-09-20 $38.18 $38.18 $37.82 $37.83 $35.89 3,540
2019-09-19 $38.23 $38.28 $38.10 $38.16 $36.21 5,530
2019-09-18 $38.06 $38.12 $37.83 $37.83 $35.89 3,700
2019-09-17 $38.01 $38.20 $37.95 $38.20 $36.24 4,667
2019-09-16 $37.51 $37.64 $37.51 $37.64 $35.71 1,273
2019-09-13 $37.81 $37.81 $37.51 $37.52 $35.60 2,560
2019-09-12 $37.42 $37.69 $37.42 $37.69 $35.76 771
2019-09-11 $37.25 $37.37 $37.18 $37.30 $35.39 3,419
2019-09-10 $38.10 $38.33 $37.09 $37.14 $35.24 28,154
2019-09-09 $38.56 $38.59 $38.12 $38.12 $36.17 13,545
2019-09-06 $38.75 $38.79 $38.73 $38.73 $36.75 4,100
2019-09-05 $38.60 $38.79 $38.57 $38.72 $36.74 3,500
2019-09-04 $38.40 $38.40 $38.13 $38.17 $36.22 6,033
2019-09-03 $37.63 $38.07 $37.63 $37.84 $35.90 5,300
2019-08-30 $38.23 $38.24 $37.85 $38.04 $36.09 4,443
2019-08-29 $37.92 $38.22 $37.92 $38.10 $36.15 3,285
2019-08-28 $37.51 $37.88 $37.47 $37.87 $35.93 4,400
2019-08-27 $37.92 $38.00 $37.52 $37.64 $35.71 7,382
2019-08-26 $37.50 $37.77 $37.50 $37.77 $35.84 3,104
2019-08-23 $38.01 $38.24 $37.30 $37.30 $35.39 4,775
2019-08-22 $38.11 $38.31 $37.86 $38.24 $36.28 9,554
2019-08-21 $38.02 $38.16 $38.02 $38.12 $36.17 5,721
2019-08-20 $37.82 $38.02 $37.72 $37.72 $35.79 30,884
2019-08-19 $37.92 $38.02 $37.72 $37.92 $35.98 30,690
2019-08-16 $37.50 $37.56 $37.46 $37.49 $35.57 2,344
2019-08-15 $36.52 $37.05 $36.52 $37.01 $35.11 11,066
2019-08-14 $37.24 $37.24 $36.55 $36.55 $34.68 19,448
2019-08-13 $37.10 $37.64 $37.10 $37.59 $35.67 4,125
2019-08-12 $37.41 $37.53 $37.08 $37.15 $35.25 35,778
2019-08-09 $37.72 $37.72 $37.43 $37.62 $35.69 2,891
2019-08-08 $37.18 $37.67 $37.15 $37.63 $35.70 133,910
2019-08-07 $36.32 $37.05 $36.32 $36.99 $35.10 698,005
2019-08-06 $36.42 $36.81 $36.36 $36.79 $34.91 70,653
2019-08-05 $36.42 $36.61 $35.90 $36.06 $34.21 226,558
2019-08-02 $37.10 $37.20 $36.99 $37.20 $35.30 25,418
2019-08-01 $37.45 $37.70 $37.29 $37.31 $35.40 11,692
2019-07-31 $37.55 $37.72 $37.24 $37.45 $35.53 8,220
2019-07-30 $37.49 $37.60 $37.42 $37.42 $35.50 3,467
2019-07-29 $37.93 $37.93 $37.44 $37.52 $35.60 19,310
2019-07-26 $37.73 $37.83 $37.64 $37.83 $35.89 26,910
2019-07-25 $37.73 $37.87 $37.61 $37.72 $35.79 25,802
2019-07-24 $37.84 $38.09 $37.71 $38.09 $36.14 18,168
2019-07-23 $37.94 $38.11 $37.94 $38.09 $36.14 2,855
2019-07-22 $38.03 $38.16 $37.85 $38.14 $36.19 3,913
2019-07-19 $38.67 $38.67 $38.08 $38.08 $36.13 7,476
2019-07-18 $38.29 $38.55 $38.29 $38.49 $36.52 14,142
2019-07-17 $38.69 $38.69 $38.31 $38.32 $36.36 5,823
2019-07-16 $39.23 $39.23 $38.69 $38.69 $36.71 8,649
2019-07-15 $38.96 $38.96 $38.71 $38.73 $36.75 5,792
2019-07-12 $38.62 $38.84 $38.58 $38.84 $36.85 3,229
2019-07-11 $38.96 $38.96 $38.65 $38.71 $36.73 8,835
2019-07-10 $38.65 $38.82 $38.64 $38.75 $36.77 4,921
2019-07-09 $38.03 $38.42 $38.03 $38.42 $36.45 3,050
2019-07-08 $38.23 $38.31 $38.22 $38.22 $36.26 6,184
2019-07-05 $38.31 $38.40 $38.00 $38.35 $36.39 10,463
2019-07-03 $37.86 $38.36 $37.86 $38.30 $36.34 299,315
2019-07-02 $37.62 $37.85 $37.55 $37.85 $35.91 35,781
2019-07-01 $37.29 $37.51 $37.15 $37.51 $35.59 273,293
2019-06-28 $37.14 $37.32 $37.06 $37.10 $35.20 15,743
2019-06-27 $36.86 $36.97 $36.82 $36.97 $35.08 5,672
2019-06-26 $36.80 $36.88 $36.53 $36.53 $34.66 20,774
2019-06-25 $37.31 $37.31 $36.92 $36.94 $35.05 6,570
2019-06-24 $37.41 $37.45 $37.29 $37.35 $35.44 29,512
2019-06-21 $37.77 $37.86 $37.62 $37.62 $35.57 4,566
2019-06-20 $38.24 $38.24 $37.72 $37.93 $35.87 14,685
2019-06-19 $37.70 $37.70 $37.36 $37.55 $35.51 67,995
2019-06-18 $37.36 $37.50 $37.32 $37.37 $35.34 10,445
2019-06-17 $37.11 $37.22 $37.11 $37.19 $35.17 21,691
2019-06-14 $36.89 $37.03 $36.83 $37.03 $35.02 2,289
2019-06-13 $37.07 $37.07 $36.81 $36.81 $34.81 11,540
2019-06-12 $36.84 $37.00 $36.84 $37.00 $34.99 9,600
2019-06-11 $37.14 $37.14 $36.74 $36.81 $34.81 7,359
2019-06-10 $37.33 $37.33 $37.04 $37.14 $35.12 13,707
2019-06-07 $36.58 $36.98 $36.58 $36.93 $34.92 5,756
2019-06-06 $36.57 $36.58 $36.33 $36.58 $34.59 3,432
2019-06-05 $35.67 $36.34 $35.67 $36.34 $34.36 1,306
2019-06-04 $35.46 $35.59 $35.36 $35.59 $33.65 4,344
2019-06-03 $35.31 $35.31 $35.09 $35.20 $33.28 3,008
2019-05-31 $34.97 $35.32 $34.97 $35.26 $33.34 12,467
2019-05-30 $35.22 $35.22 $35.22 $35.22 $33.30 460
2019-05-29 $35.14 $35.14 $35.11 $35.14 $33.23 1,100
2019-05-28 $35.52 $35.52 $35.28 $35.29 $33.37 2,193
2019-05-24 $35.62 $35.62 $35.44 $35.52 $33.59 1,148
2019-05-23 $35.55 $35.55 $35.45 $35.45 $33.52 2,366
2019-05-22 $35.67 $35.67 $35.61 $35.61 $33.67 729
2019-05-21 $35.72 $35.72 $35.64 $35.69 $33.75 4,073
2019-05-20 $35.35 $35.39 $35.35 $35.39 $33.46 4,304
2019-05-17 $35.59 $35.61 $35.42 $35.49 $33.56 6,927
2019-05-16 $35.70 $35.72 $35.54 $35.54 $33.61 2,132
2019-05-15 $35.30 $35.39 $35.30 $35.35 $33.43 3,218
2019-05-14 $34.72 $35.33 $34.72 $35.19 $33.28 110,109
2019-05-13 $34.87 $34.87 $34.62 $34.62 $32.74 2,401
2019-05-10 $35.10 $35.35 $34.79 $35.31 $33.39 12,335
2019-05-09 $34.73 $35.15 $34.65 $35.03 $33.12 32,617
2019-05-08 $35.20 $35.39 $35.07 $35.19 $33.28 446,103
2019-05-07 $35.73 $35.73 $35.06 $35.23 $33.31 271,164
2019-05-06 $35.04 $35.91 $35.04 $35.91 $33.96 54,225
2019-05-03 $35.39 $35.67 $35.36 $35.67 $33.73 2,816
2019-05-02 $35.24 $35.24 $35.17 $35.17 $33.26 3,223
2019-05-01 $35.38 $35.41 $35.38 $35.41 $33.48 1,651
2019-04-30 $35.37 $35.43 $35.36 $35.43 $33.50 7,249
2019-04-29 $35.33 $35.33 $35.26 $35.26 $33.34 2,232
2019-04-26 $34.85 $34.85 $34.85 $34.85 $32.95 17
2019-04-25 $34.66 $34.85 $34.66 $34.85 $32.95 2,944
2019-04-24 $34.71 $34.84 $34.71 $34.77 $32.88 2,570
2019-04-23 $34.36 $34.36 $34.36 $34.36 $32.49 105
2019-04-22 $34.40 $34.40 $34.28 $34.36 $32.49 930
2019-04-18 $34.42 $34.48 $34.42 $34.48 $32.60 2,476
2019-04-17 $34.47 $34.47 $34.40 $34.44 $32.57 6,084
2019-04-16 $34.57 $34.57 $34.53 $34.53 $32.65 654
2019-04-15 $34.46 $34.49 $34.38 $34.45 $32.58 1,342
2019-04-12 $34.49 $34.49 $34.38 $34.38 $32.51 625
2019-04-11 $34.16 $34.25 $34.15 $34.16 $32.30 2,034
2019-04-10 $33.99 $34.23 $33.99 $34.19 $32.33 2,429
2019-04-09 $33.84 $33.95 $33.84 $33.95 $32.10 734
2019-04-08 $33.91 $34.07 $33.91 $34.07 $32.22 1,362
2019-04-05 $34.07 $34.07 $34.05 $34.05 $32.20 549
2019-04-04 $34.08 $34.08 $33.76 $33.84 $32.00 732
2019-04-03 $33.96 $33.99 $33.85 $33.85 $32.01 6,428
2019-04-02 $33.73 $33.89 $33.70 $33.89 $32.05 2,040
2019-04-01 $33.61 $33.72 $33.61 $33.72 $31.89 20,106
2019-03-29 $33.46 $33.50 $33.38 $33.38 $31.56 2,043
2019-03-28 $33.21 $33.21 $33.21 $33.21 $31.40 8
2019-03-27 $33.11 $33.21 $33.02 $33.21 $31.40 3,025
2019-03-26 $33.11 $33.22 $32.99 $33.22 $31.41 10,901
2019-03-25 $32.83 $32.90 $32.83 $32.90 $31.11 444
2019-03-22 $33.08 $33.08 $32.92 $32.92 $31.13 1,516
2019-03-21 $33.04 $33.34 $33.04 $33.28 $31.47 2,731
2019-03-20 $33.08 $33.20 $32.94 $32.94 $31.15 1,075
2019-03-19 $33.38 $33.38 $33.38 $33.38 $31.56 187
2019-03-18 $33.36 $33.36 $33.29 $33.32 $31.51 957
2019-03-15 $33.19 $33.35 $33.18 $33.35 $31.50 2,959
2019-03-14 $32.95 $33.11 $32.95 $33.11 $31.27 813
2019-03-13 $32.97 $33.11 $32.97 $32.98 $31.15 3,076
2019-03-12 $32.79 $32.83 $32.78 $32.78 $30.96 400
2019-03-11 $32.17 $32.17 $32.17 $32.17 $30.39 104
2019-03-08 $32.07 $32.17 $32.00 $32.17 $30.39 3,093
2019-03-07 $32.31 $32.38 $32.12 $32.14 $30.36 2,929
2019-03-06 $32.72 $32.76 $32.51 $32.51 $30.71 1,682
2019-03-05 $32.85 $32.89 $32.80 $32.80 $30.98 609
2019-03-04 $33.07 $33.07 $32.77 $32.88 $31.06 1,680
2019-03-01 $32.91 $33.09 $32.90 $33.09 $31.25 1,052
2019-02-28 $33.14 $33.14 $32.98 $32.98 $31.15 418
2019-02-27 $32.56 $32.89 $32.56 $32.81 $30.99 2,621
2019-02-26 $32.83 $32.83 $32.74 $32.74 $30.92 650
2019-02-25 $33.08 $33.19 $32.83 $32.83 $31.01 3,125
2019-02-22 $32.72 $32.81 $32.72 $32.81 $30.99 617
2019-02-21 $32.48 $32.52 $32.41 $32.52 $30.71 1,475
2019-02-20 $32.52 $32.56 $32.50 $32.55 $30.74 1,969
2019-02-19 $32.49 $32.66 $32.49 $32.61 $30.80 4,774
2019-02-15 $32.37 $32.53 $32.37 $32.53 $30.73 999
2019-02-14 $32.19 $32.30 $32.19 $32.30 $30.51 751
2019-02-13 $32.13 $32.35 $32.13 $32.35 $30.56 2,824
2019-02-12 $32.15 $32.15 $32.15 $32.15 $30.37 182
2019-02-11 $31.97 $32.03 $31.91 $32.02 $30.24 1,146
2019-02-08 $31.75 $31.87 $31.64 $31.87 $30.10 2,740
2019-02-07 $31.66 $31.71 $31.60 $31.70 $29.94 1,783
2019-02-06 $31.69 $31.80 $31.69 $31.80 $30.04 335
2019-02-05 $31.75 $31.81 $31.75 $31.81 $30.05 209
2019-02-04 $31.52 $31.78 $31.52 $31.78 $30.02 1,066
2019-02-01 $31.53 $31.57 $31.47 $31.53 $29.78 2,929
2019-01-31 $31.31 $31.31 $31.31 $31.31 $29.57 360
2019-01-30 $31.02 $31.16 $30.97 $31.14 $29.41 1,780
2019-01-29 $30.93 $30.93 $30.93 $30.93 $29.21 708
2019-01-28 $30.45 $30.90 $30.45 $30.82 $29.11 1,669
2019-01-25 $30.78 $30.84 $30.78 $30.81 $29.10 3,028
2019-01-24 $30.55 $30.59 $30.54 $30.54 $28.85 1,609
2019-01-23 $30.35 $30.56 $30.35 $30.45 $28.76 2,049
2019-01-22 $30.10 $30.51 $30.10 $30.34 $28.65 5,459
2019-01-18 $30.50 $30.54 $30.46 $30.54 $28.85 1,033
2019-01-17 $29.96 $30.24 $29.96 $30.16 $28.49 2,629
2019-01-16 $30.13 $30.16 $30.13 $30.16 $28.49 583
2019-01-15 $29.75 $29.75 $29.69 $29.69 $28.04 428
2019-01-14 $29.59 $29.59 $29.45 $29.45 $27.82 3,572
2019-01-11 $29.70 $29.70 $29.44 $29.51 $27.87 3,371
2019-01-10 $29.17 $29.51 $29.17 $29.51 $27.87 4,509
2019-01-09 $29.65 $29.65 $29.20 $29.25 $27.63 4,978
2019-01-08 $29.14 $29.16 $29.05 $29.05 $27.44 1,681
2019-01-07 $28.90 $29.05 $28.88 $29.05 $27.44 1,256
2019-01-04 $28.74 $28.85 $28.74 $28.85 $27.25 1,102
2019-01-03 $28.24 $28.24 $28.24 $28.24 $26.67 270
2019-01-02 $28.13 $28.54 $28.13 $28.33 $26.76 2,357
2018-12-31 $28.43 $28.60 $28.37 $28.59 $27.00 10,142
2018-12-28 $28.40 $28.40 $28.32 $28.32 $26.75 822
2018-12-27 $27.72 $27.97 $27.52 $27.97 $26.42 6,115
2018-12-26 $27.16 $27.55 $26.89 $27.54 $26.01 29,046
2018-12-24 $27.41 $27.41 $27.07 $27.13 $25.63 3,219
2018-12-21 $28.51 $28.51 $28.09 $28.09 $26.38 2,296
2018-12-20 $28.51 $28.53 $28.14 $28.30 $26.57 1,949
2018-12-19 $29.01 $29.21 $28.42 $28.56 $26.82 8,268
2018-12-18 $29.25 $29.43 $28.99 $28.99 $27.22 4,262
2018-12-17 $29.36 $29.59 $28.99 $29.03 $27.26 9,451
2018-12-14 $29.63 $29.64 $29.53 $29.53 $27.73 786
2018-12-13 $30.21 $30.21 $29.94 $29.97 $28.14 35,944
2018-12-12 $30.46 $30.62 $30.37 $30.50 $28.64 12,552
2018-12-11 $30.60 $30.61 $29.95 $30.23 $28.39 3,487
2018-12-10 $30.35 $30.48 $30.05 $30.14 $28.30 4,050
2018-12-07 $30.62 $30.62 $30.51 $30.54 $28.68 1,154
2018-12-06 $30.56 $31.02 $30.45 $31.02 $29.13 2,900
2018-12-04 $31.57 $31.61 $31.28 $31.29 $29.38 2,381
2018-12-03 $32.83 $32.83 $32.46 $32.57 $30.58 1,318
2018-11-30 $32.27 $32.37 $32.27 $32.37 $30.40 1,728
2018-11-29 $32.11 $32.22 $32.01 $32.08 $30.12 1,760
2018-11-28 $31.88 $32.32 $31.88 $32.21 $30.25 4,620
2018-11-27 $31.65 $31.78 $31.65 $31.67 $29.74 817
2018-11-26 $31.51 $31.84 $31.51 $31.84 $29.90 5,743
2018-11-23 $31.33 $31.48 $31.33 $31.48 $29.57 2,037
2018-11-21 $31.71 $31.71 $31.42 $31.42 $29.50 4,985
2018-11-20 $31.48 $31.48 $31.19 $31.32 $29.41 5,653
2018-11-19 $32.04 $32.04 $31.68 $31.73 $29.80 1,884
2018-11-16 $31.88 $32.09 $31.88 $32.06 $30.11 611
2018-11-15 $31.41 $31.85 $31.41 $31.85 $29.91 1,235
2018-11-14 $31.44 $31.63 $31.41 $31.63 $29.70 1,064
2018-11-13 $32.12 $32.18 $31.98 $31.99 $30.04 5,569
2018-11-12 $32.25 $32.27 $32.10 $32.18 $30.22 1,909
2018-11-09 $32.51 $32.51 $32.25 $32.25 $30.28 12,797
2018-11-08 $32.47 $32.70 $32.47 $32.61 $30.62 1,279
2018-11-07 $32.18 $32.24 $32.18 $32.23 $30.27 726
2018-11-06 $31.89 $31.94 $31.89 $31.94 $29.99 600
2018-11-05 $31.54 $31.85 $31.54 $31.85 $29.91 3,202
2018-11-02 $31.72 $31.92 $31.46 $31.50 $29.58 2,653
2018-11-01 $31.83 $31.83 $31.42 $31.58 $29.65 5,040
2018-10-31 $31.81 $31.85 $31.81 $31.85 $29.91 695
2018-10-30 $30.84 $31.09 $30.77 $31.09 $29.19 8,574
2018-10-29 $31.12 $31.27 $30.71 $30.79 $28.91 4,097
2018-10-26 $31.16 $31.16 $30.38 $30.76 $28.88 18,360
2018-10-25 $30.96 $31.27 $30.85 $31.26 $29.35 6,581
2018-10-24 $31.19 $31.27 $30.56 $30.63 $28.76 4,472
2018-10-23 $31.20 $31.70 $31.20 $31.70 $29.77 2,828
2018-10-22 $32.25 $32.27 $31.87 $31.87 $29.93 14,131
2018-10-19 $32.46 $32.53 $32.30 $32.30 $30.33 30,717
2018-10-18 $32.67 $32.67 $32.23 $32.24 $30.27 1,376
2018-10-17 $32.38 $32.71 $32.25 $32.70 $30.71 1,639
2018-10-16 $32.20 $32.40 $32.20 $32.40 $30.42 2,444
2018-10-15 $31.94 $31.98 $31.84 $31.84 $29.90 923
2018-10-12 $32.45 $32.45 $31.58 $31.95 $30.00 10,212
2018-10-11 $32.78 $32.78 $32.05 $32.05 $30.10 10,000
2018-10-10 $33.78 $33.78 $33.16 $33.16 $31.14 3,055
2018-10-09 $33.70 $33.97 $33.70 $33.89 $31.82 48,500
2018-10-08 $33.78 $33.97 $33.70 $33.91 $31.84 2,990
2018-10-05 $33.97 $33.97 $33.80 $33.90 $31.83 688
2018-10-04 $34.12 $34.31 $33.95 $33.95 $31.88 36,194
2018-10-03 $34.11 $34.30 $34.02 $34.30 $32.21 5,494
2018-10-02 $33.94 $33.94 $33.78 $33.84 $31.78 4,390
2018-10-01 $34.28 $34.35 $33.95 $33.97 $31.90 5,159
2018-09-28 $34.05 $34.18 $34.05 $34.14 $32.06 3,156
2018-09-27 $34.36 $34.41 $34.17 $34.17 $32.09 3,608
2018-09-26 $34.80 $34.80 $34.60 $34.72 $32.60 1,117
2018-09-25 $34.91 $34.91 $34.82 $34.86 $32.73 1,765
2018-09-24 $34.89 $34.92 $34.86 $34.92 $32.79 3,821
2018-09-21 $35.38 $35.39 $35.38 $35.39 $33.10 736
2018-09-20 $35.50 $35.57 $35.41 $35.50 $33.21 2,042
2018-09-19 $34.80 $35.17 $34.80 $35.17 $32.90 4,079
2018-09-18 $35.00 $35.01 $34.92 $34.92 $32.66 2,350
2018-09-17 $35.05 $35.05 $34.90 $34.95 $32.69 1,668
2018-09-14 $35.25 $35.28 $35.23 $35.28 $33.00 850
2018-09-13 $34.88 $35.07 $34.88 $35.07 $32.80 4,662
2018-09-12 $34.92 $34.99 $34.92 $34.99 $32.73 1,978
2018-09-11 $35.17 $35.34 $35.17 $35.34 $33.06 3,967
2018-09-10 $35.38 $35.41 $35.18 $35.20 $32.93 45,142
2018-09-07 $35.43 $35.48 $35.38 $35.45 $33.16 1,174
2018-09-06 $35.59 $35.59 $35.59 $35.59 $33.29 233
2018-09-05 $35.62 $35.62 $35.59 $35.59 $33.29 15,566
2018-09-04 $35.74 $35.85 $35.74 $35.80 $33.49 9,278
2018-08-31 $35.31 $35.58 $35.28 $35.54 $33.24 7,822
2018-08-30 $35.52 $35.68 $35.52 $35.60 $33.30 5,647
2018-08-29 $35.70 $35.76 $35.66 $35.76 $33.45 4,389
2018-08-28 $35.74 $35.74 $35.57 $35.62 $33.32 4,585
2018-08-27 $35.70 $35.70 $35.62 $35.63 $33.33 1,079
2018-08-24 $35.43 $35.52 $35.43 $35.49 $33.20 2,174
2018-08-23 $35.56 $35.56 $35.30 $35.35 $33.07 2,870
2018-08-22 $35.62 $35.62 $35.49 $35.49 $33.20 560
2018-08-21 $35.75 $35.80 $35.67 $35.67 $33.37 1,438
2018-08-20 $35.59 $35.64 $35.56 $35.59 $33.29 4,354
2018-08-17 $35.58 $35.58 $35.47 $35.52 $33.23 1,393
2018-08-16 $35.50 $35.50 $35.50 $35.50 $33.21 916
2018-08-15 $34.91 $34.91 $34.91 $34.91 $32.65 238
2018-08-14 $35.13 $35.30 $35.06 $35.27 $32.99 5,005
2018-08-13 $35.05 $35.29 $35.00 $35.00 $32.74 2,129
2018-08-10 $35.10 $35.13 $35.03 $35.11 $32.84 2,191
2018-08-09 $35.48 $35.48 $35.24 $35.24 $32.96 3,704
2018-08-08 $35.33 $35.49 $35.33 $35.39 $33.10 4,716
2018-08-07 $35.48 $35.48 $35.34 $35.34 $33.06 1,030
2018-08-06 $35.19 $35.30 $35.17 $35.23 $32.95 9,654
2018-08-03 $35.26 $35.26 $35.04 $35.15 $32.88 1,824
2018-08-02 $34.93 $35.35 $34.93 $35.32 $33.04 3,611
2018-08-01 $35.20 $35.20 $34.99 $34.99 $32.73 677
2018-07-31 $35.15 $35.15 $34.76 $34.96 $32.70 26,874
2018-07-30 $35.45 $35.45 $35.07 $35.07 $32.80 2,547
2018-07-27 $35.48 $35.48 $35.28 $35.33 $33.05 990
2018-07-26 $35.83 $35.90 $35.79 $35.79 $33.48 2,529
2018-07-25 $36.05 $36.05 $35.56 $35.66 $33.36 4,572
2018-07-24 $35.94 $35.97 $35.70 $35.71 $33.40 3,094
2018-07-23 $35.70 $35.99 $35.70 $35.94 $33.62 3,157
2018-07-20 $35.58 $35.72 $35.58 $35.63 $33.33 3,140
2018-07-19 $35.58 $35.61 $35.45 $35.45 $33.16 30,428
2018-07-18 $35.21 $35.81 $35.21 $35.81 $33.50 39,041
2018-07-17 $35.29 $35.43 $35.23 $35.43 $33.14 2,224
2018-07-16 $35.18 $35.20 $35.12 $35.18 $32.91 5,436
2018-07-13 $35.03 $35.19 $34.88 $34.94 $32.68 24,558
2018-07-12 $35.00 $35.16 $35.00 $35.09 $32.82 3,004
2018-07-11 $35.24 $35.26 $35.14 $35.14 $32.87 3,716
2018-07-10 $35.37 $35.37 $35.06 $35.14 $32.87 8,404
2018-07-09 $35.21 $35.40 $35.21 $35.35 $33.07 6,861
2018-07-06 $34.60 $34.99 $34.60 $34.86 $32.61 27,762
2018-07-05 $34.64 $34.68 $34.56 $34.67 $32.43 331,035
2018-07-03 $34.81 $34.85 $34.54 $34.60 $32.36 88,377
2018-07-02 $34.52 $34.71 $34.42 $34.64 $32.40 401,044
2018-06-29 $34.91 $35.00 $34.84 $34.84 $32.59 6,135
2018-06-28 $34.50 $34.73 $34.50 $34.73 $32.49 1,400
2018-06-27 $35.21 $35.21 $34.59 $34.59 $32.36 6,942
2018-06-26 $35.15 $35.24 $35.10 $35.11 $32.84 2,355
2018-06-25 $35.43 $35.43 $35.02 $35.16 $32.89 1,046
2018-06-22 $36.23 $36.23 $35.81 $35.81 $33.50 3,543
2018-06-21 $35.97 $36.06 $35.87 $35.87 $33.55 1,053
2018-06-20 $36.24 $36.28 $36.10 $36.10 $33.77 8,846
2018-06-19 $35.85 $36.14 $35.85 $36.14 $33.81 1,117
2018-06-18 $35.89 $36.19 $35.89 $36.19 $33.85 5,926
2018-06-15 $36.07 $36.40 $36.02 $36.40 $33.95 2,847
2018-06-14 $36.55 $36.55 $36.27 $36.36 $33.91 13,164
2018-06-13 $36.53 $36.80 $36.53 $36.53 $34.07 6,062
2018-06-12 $36.77 $36.77 $36.54 $36.61 $34.14 3,859
2018-06-11 $37.03 $37.03 $36.73 $36.73 $34.25 1,645
2018-06-08 $36.69 $36.86 $36.65 $36.86 $34.38 3,046
2018-06-07 $36.81 $36.81 $36.59 $36.70 $34.23 11,544
2018-06-06 $36.41 $36.81 $36.41 $36.81 $34.33 88,793
2018-06-05 $36.29 $36.29 $36.06 $36.12 $33.69 9,141
2018-06-04 $36.50 $36.50 $36.08 $36.16 $33.72 9,505
2018-06-01 $36.06 $36.18 $36.04 $36.06 $33.63 3,423
2018-05-31 $35.70 $35.85 $35.65 $35.65 $33.25 2,129
2018-05-30 $35.33 $35.96 $35.33 $35.89 $33.47 3,744
2018-05-29 $35.82 $35.82 $35.24 $35.36 $32.98 8,001
2018-05-25 $35.98 $36.18 $35.98 $36.18 $33.74 3,108
2018-05-24 $36.70 $36.70 $35.90 $36.31 $33.86 2,624
2018-05-23 $36.10 $36.40 $36.10 $36.40 $33.95 1,138
2018-05-22 $36.53 $36.71 $36.53 $36.71 $34.24 7,156
2018-05-21 $36.07 $36.41 $36.07 $36.41 $33.96 4,963
2018-05-18 $36.36 $36.36 $36.19 $36.22 $33.78 2,162
2018-05-17 $36.13 $36.39 $36.13 $36.29 $33.84 4,320
2018-05-16 $36.39 $36.46 $36.21 $36.21 $33.77 1,484
2018-05-15 $35.99 $36.37 $35.99 $36.14 $33.70 3,109
2018-05-14 $36.41 $36.41 $36.17 $36.21 $33.77 4,491
2018-05-11 $36.45 $36.46 $36.25 $36.36 $33.91 3,593
2018-05-10 $36.18 $36.33 $36.18 $36.29 $33.84 10,727
2018-05-09 $35.78 $36.11 $35.78 $36.05 $33.62 3,190
2018-05-08 $35.37 $35.76 $35.37 $35.71 $33.30 4,253
2018-05-07 $35.30 $35.50 $35.25 $35.50 $33.11 8,967
2018-05-04 $35.20 $35.20 $35.19 $35.20 $32.83 527
2018-05-03 $34.26 $34.78 $34.26 $34.78 $32.44 1,037
2018-05-02 $34.96 $35.17 $34.96 $35.10 $32.73 1,600
2018-05-01 $35.01 $35.42 $35.00 $35.42 $33.03 3,055
2018-04-30 $35.47 $35.72 $35.23 $35.23 $32.86 31,134
2018-04-27 $35.51 $35.51 $35.37 $35.49 $33.10 705
2018-04-26 $35.12 $35.43 $35.05 $35.37 $32.99 3,597
2018-04-25 $35.37 $35.37 $35.05 $35.22 $32.85 1,415
2018-04-24 $35.41 $35.81 $34.99 $35.32 $32.94 12,586
2018-04-23 $35.41 $35.49 $35.41 $35.49 $33.10 1,362
2018-04-20 $35.40 $35.43 $35.16 $35.43 $33.04 1,709
2018-04-19 $35.20 $35.36 $35.20 $35.36 $32.98 1,131
2018-04-18 $35.08 $35.09 $34.91 $35.03 $32.67 2,939
2018-04-17 $35.10 $35.20 $34.93 $35.06 $32.70 4,666
2018-04-16 $34.96 $34.96 $34.88 $34.88 $32.53 1,451
2018-04-13 $35.52 $35.52 $34.65 $34.68 $32.34 2,494
2018-04-12 $35.16 $35.25 $35.12 $35.15 $32.78 5,896
2018-04-11 $34.67 $34.83 $34.66 $34.66 $32.32 902
2018-04-10 $34.81 $34.93 $34.66 $34.93 $32.58 2,103
2018-04-09 $34.50 $34.89 $34.40 $34.40 $32.08 4,211
2018-04-06 $34.90 $35.00 $34.10 $34.34 $32.03 4,500
2018-04-05 $35.23 $35.29 $35.08 $35.22 $32.85 4,643
2018-04-04 $33.98 $35.06 $33.98 $35.06 $32.70 4,135
2018-04-03 $34.38 $34.72 $34.36 $34.72 $32.38 1,564
2018-04-02 $35.36 $35.36 $33.96 $34.25 $31.94 3,976
2018-03-29 $34.69 $35.06 $34.69 $35.06 $32.70 2,635
2018-03-28 $34.65 $34.85 $34.57 $34.65 $32.31 4,461
2018-03-27 $35.64 $35.64 $35.23 $35.28 $32.90 7,125
2018-03-26 $34.97 $35.30 $34.63 $35.30 $32.92 11,925
2018-03-23 $35.35 $35.35 $34.24 $34.24 $31.93 13,958
2018-03-22 $36.10 $36.10 $35.28 $35.28 $32.90 8,630
2018-03-21 $36.43 $36.62 $36.37 $36.49 $34.03 4,391
2018-03-20 $36.40 $36.54 $36.40 $36.54 $34.08 2,352
2018-03-19 $36.56 $36.56 $35.97 $36.30 $33.85 6,572
2018-03-16 $36.69 $36.74 $36.60 $36.69 $34.07 2,941
2018-03-15 $36.42 $36.50 $36.42 $36.50 $33.89 1,159
2018-03-14 $36.42 $36.57 $36.42 $36.43 $33.82 1,156
2018-03-13 $36.93 $37.02 $36.60 $36.70 $34.07 2,111
2018-03-12 $36.92 $36.92 $36.92 $36.92 $34.28 374
2018-03-09 $36.35 $36.78 $36.35 $36.78 $34.15 3,307
2018-03-08 $36.14 $36.16 $35.89 $36.16 $33.57 2,735
2018-03-07 $35.77 $36.06 $35.75 $36.06 $33.48 3,742
2018-03-06 $36.15 $36.15 $35.56 $35.95 $33.38 5,212
2018-03-05 $34.96 $35.65 $34.96 $35.65 $33.10 2,640
2018-03-02 $34.67 $35.18 $34.59 $35.18 $32.66 2,088
2018-03-01 $35.34 $35.34 $34.92 $34.92 $32.42 3,754
2018-02-28 $35.90 $35.96 $35.28 $35.28 $32.76 6,455
2018-02-27 $36.23 $36.23 $35.80 $35.80 $33.24 5,282
2018-02-26 $35.84 $36.07 $35.84 $36.07 $33.49 4,778
2018-02-23 $35.43 $35.79 $35.43 $35.79 $33.23 2,936
2018-02-22 $35.67 $35.67 $35.23 $35.23 $32.71 3,221
2018-02-21 $35.77 $35.86 $35.53 $35.53 $32.99 5,954
2018-02-20 $35.73 $35.75 $35.45 $35.45 $32.91 3,383
2018-02-16 $35.74 $35.86 $35.74 $35.75 $33.19 1,831
2018-02-15 $35.62 $35.68 $35.40 $35.68 $33.13 5,796
2018-02-14 $34.71 $35.47 $34.67 $35.47 $32.93 2,093
2018-02-13 $34.60 $34.86 $34.59 $34.85 $32.36 19,199
2018-02-12 $34.68 $34.82 $34.68 $34.82 $32.33 784
2018-02-09 $33.54 $34.62 $33.32 $34.62 $32.14 10,870
2018-02-08 $34.85 $34.85 $34.31 $34.31 $31.86 1,353
2018-02-07 $35.49 $35.49 $35.23 $35.23 $32.71 3,408
2018-02-06 $34.21 $35.16 $34.21 $34.96 $32.46 3,926
2018-02-05 $35.87 $36.20 $34.81 $35.27 $32.75 16,035
2018-02-02 $36.78 $36.78 $36.25 $36.25 $33.66 1,867
2018-02-01 $36.90 $36.90 $36.58 $36.72 $34.09 2,549
2018-01-31 $36.94 $36.94 $36.58 $36.58 $33.96 3,697
2018-01-30 $36.82 $36.82 $36.48 $36.60 $33.98 4,764
2018-01-29 $37.28 $37.28 $36.98 $37.01 $34.36 3,999
2018-01-26 $37.10 $37.10 $36.92 $37.07 $34.42 16,466
2018-01-25 $36.94 $36.98 $36.73 $36.83 $34.20 3,134
2018-01-24 $37.13 $37.28 $36.94 $36.94 $34.30 4,005
2018-01-23 $37.00 $37.13 $36.93 $37.13 $34.47 1,804
2018-01-22 $36.72 $36.85 $36.70 $36.85 $34.21 2,484
2018-01-19 $36.15 $36.65 $36.15 $36.65 $34.03 7,827
2018-01-18 $36.49 $36.49 $36.27 $36.27 $33.68 3,757
2018-01-17 $36.29 $36.29 $36.21 $36.21 $33.62 640
2018-01-16 $36.39 $36.56 $36.08 $36.08 $33.50 5,344
2018-01-12 $36.42 $36.44 $36.29 $36.40 $33.80 52,789
2018-01-11 $36.20 $36.28 $36.14 $36.26 $33.67 3,693
2018-01-10 $35.90 $36.12 $35.84 $35.94 $33.37 6,232
2018-01-09 $35.93 $36.00 $35.80 $36.00 $33.42 5,210
2018-01-08 $35.59 $35.68 $35.54 $35.62 $33.07 9,838
2018-01-05 $35.45 $35.52 $35.32 $35.52 $32.98 3,801
2018-01-04 $35.45 $35.45 $35.27 $35.27 $32.75 9,848
2018-01-03 $35.08 $35.15 $34.94 $35.14 $32.63 14,141
2018-01-02 $34.96 $35.12 $34.84 $34.84 $32.35 1,763
2017-12-29 $35.13 $35.20 $35.09 $35.11 $32.60 9,636
2017-12-28 $35.03 $35.21 $35.03 $35.17 $32.65 3,126
2017-12-27 $35.18 $35.18 $34.99 $35.01 $32.51 2,625
2017-12-26 $35.07 $35.26 $34.90 $35.02 $32.51 2,380
2017-12-22 $34.95 $35.11 $34.92 $35.11 $32.60 7,925
2017-12-21 $35.10 $35.17 $35.01 $35.02 $32.51 5,779
2017-12-20 $35.01 $35.04 $34.91 $34.91 $32.41 2,995
2017-12-19 $35.37 $35.55 $35.07 $35.07 $32.56 7,174
2017-12-18 $35.68 $35.68 $35.33 $35.36 $32.83 5,808
2017-12-15 $35.00 $35.27 $34.98 $35.18 $32.66 7,114
2017-12-14 $35.10 $35.10 $34.82 $34.82 $32.33 4,965
2017-12-13 $35.19 $35.29 $34.93 $35.01 $32.51 4,781
2017-12-12 $35.09 $35.36 $35.09 $35.26 $32.74 5,412
2017-12-11 $35.16 $35.18 $35.06 $35.12 $32.61 5,619
2017-12-08 $35.06 $35.20 $35.06 $35.19 $32.67 4,955
2017-12-07 $34.81 $35.09 $34.80 $35.01 $32.50 3,565
2017-12-06 $34.85 $34.95 $34.72 $34.83 $32.34 103,455
2017-12-05 $34.94 $35.14 $34.80 $34.82 $32.33 7,380
2017-12-04 $35.23 $35.25 $34.98 $34.98 $32.48 5,707
2017-12-01 $34.92 $35.18 $34.58 $34.99 $32.49 14,596
2017-11-30 $35.43 $35.43 $35.07 $35.11 $32.60 3,476
2017-11-29 $35.26 $35.26 $34.97 $35.04 $32.53 4,259
2017-11-28 $34.53 $34.95 $34.52 $34.94 $32.44 15,217
2017-11-27 $34.46 $34.52 $34.46 $34.50 $32.03 5,552
2017-11-24 $34.38 $34.40 $34.34 $34.38 $31.92 3,322
2017-11-22 $34.40 $34.43 $34.29 $34.32 $31.86 8,144
2017-11-21 $34.22 $34.46 $34.22 $34.42 $31.96 7,236
2017-11-20 $34.04 $34.24 $34.04 $34.24 $31.79 6,767
2017-11-17 $33.86 $33.98 $33.86 $33.98 $31.55 4,821
2017-11-16 $33.98 $34.03 $33.98 $34.03 $31.60 693
2017-11-15 $33.67 $33.81 $33.67 $33.76 $31.34 5,670
2017-11-14 $33.93 $33.94 $33.86 $33.86 $31.44 2,824
2017-11-13 $33.62 $33.80 $33.61 $33.80 $31.38 1,101
2017-11-10 $33.73 $33.73 $33.69 $33.70 $31.29 1,783
2017-11-09 $33.93 $33.99 $33.76 $33.77 $31.35 1,714
2017-11-08 $34.09 $34.23 $34.05 $34.21 $31.76 3,640
2017-11-07 $34.39 $34.39 $34.15 $34.15 $31.71 6,401
2017-11-06 $34.53 $34.69 $34.52 $34.66 $32.18 4,262
2017-11-03 $34.34 $34.34 $34.11 $34.32 $31.86 3,584
2017-11-02 $34.01 $34.27 $34.01 $34.23 $31.78 2,814
2017-11-01 $33.97 $34.22 $33.90 $34.06 $31.62 10,555
2017-10-31 $33.92 $34.06 $33.92 $34.06 $31.62 3,279
2017-10-30 $34.05 $34.05 $33.87 $33.97 $31.54 9,957
2017-10-27 $33.96 $34.11 $33.96 $34.11 $31.67 4,848
2017-10-26 $33.91 $33.98 $33.89 $33.95 $31.52 1,715
2017-10-25 $33.95 $33.95 $33.61 $33.74 $31.33 818
2017-10-24 $33.81 $33.89 $33.81 $33.89 $31.47 612
2017-10-23 $33.81 $33.81 $33.73 $33.73 $31.32 3,392
2017-10-20 $33.73 $33.90 $33.73 $33.84 $31.42 6,377
2017-10-19 $33.49 $33.70 $33.49 $33.67 $31.26 5,319
2017-10-18 $33.70 $33.82 $33.65 $33.82 $31.40 22,690
2017-10-17 $33.73 $33.81 $33.62 $33.67 $31.26 6,818
2017-10-16 $33.81 $33.84 $33.81 $33.83 $31.41 918
2017-10-13 $33.85 $33.85 $33.79 $33.81 $31.39 984
2017-10-12 $33.91 $33.95 $33.86 $33.86 $31.44 2,646
2017-10-11 $33.87 $33.96 $33.87 $33.88 $31.46 3,009
2017-10-10 $33.77 $33.83 $33.77 $33.83 $31.41 2,631
2017-10-09 $33.71 $33.81 $33.69 $33.69 $31.28 9,147
2017-10-06 $33.68 $33.68 $33.51 $33.65 $31.24 2,602
2017-10-05 $33.54 $33.64 $33.51 $33.62 $31.22 1,898
2017-10-04 $33.16 $33.40 $33.16 $33.39 $31.00 4,571
2017-10-03 $33.23 $33.33 $33.13 $33.33 $30.95 14,463
2017-10-02 $33.18 $33.18 $32.99 $33.15 $30.78 15,967
2017-09-29 $33.05 $33.05 $32.96 $32.96 $30.60 2,884
2017-09-28 $32.68 $32.80 $32.54 $32.80 $30.45 2,955
2017-09-27 $32.40 $32.64 $32.38 $32.64 $30.31 4,380
2017-09-26 $32.15 $32.24 $32.15 $32.19 $29.89 22,239
2017-09-25 $32.33 $32.33 $32.13 $32.24 $29.93 3,441
2017-09-22 $32.21 $32.31 $32.21 $32.31 $30.00 7,597
2017-09-21 $32.28 $32.28 $32.28 $32.28 $29.97 350
2017-09-20 $32.07 $32.30 $31.64 $32.24 $29.94 2,839
2017-09-19 $32.08 $32.19 $32.00 $32.19 $29.88 4,392
2017-09-18 $31.99 $32.11 $31.98 $32.11 $29.81 23,443
2017-09-15 $31.82 $31.89 $31.65 $31.89 $29.53 8,725
2017-09-14 $31.83 $31.84 $31.77 $31.82 $29.46 2,085
2017-09-13 $31.83 $31.86 $31.82 $31.84 $29.48 2,142
2017-09-12 $31.57 $31.89 $31.43 $31.86 $29.50 4,872
2017-09-11 $31.58 $31.69 $31.58 $31.62 $29.28 408
2017-09-08 $30.90 $31.08 $30.90 $31.07 $28.77 4,972
2017-09-07 $31.17 $31.17 $30.63 $30.80 $28.52 4,309
2017-09-06 $31.45 $31.45 $31.24 $31.24 $28.93 2,656
2017-09-05 $31.70 $31.70 $31.36 $31.36 $29.04 3,676
2017-09-01 $32.01 $32.06 $31.97 $31.97 $29.60 3,698
2017-08-31 $31.87 $31.92 $31.87 $31.89 $29.53 4,281
2017-08-30 $31.48 $31.80 $31.48 $31.76 $29.41 2,239
2017-08-29 $31.41 $31.69 $31.40 $31.59 $29.25 6,261
2017-08-28 $31.98 $31.98 $31.63 $31.69 $29.35 1,722
2017-08-25 $31.87 $31.96 $31.87 $31.90 $29.54 1,057
2017-08-24 $31.69 $31.79 $31.69 $31.71 $29.36 2,215
2017-08-23 $31.36 $31.74 $31.36 $31.72 $29.37 2,740
2017-08-22 $31.33 $31.65 $31.33 $31.63 $29.29 3,708
2017-08-21 $31.25 $31.35 $31.23 $31.34 $29.02 5,460
2017-08-18 $31.23 $31.45 $31.22 $31.43 $29.10 1,866
2017-08-17 $31.95 $31.95 $31.47 $31.48 $29.15 3,320
2017-08-16 $32.10 $32.15 $31.96 $31.97 $29.60 3,615
2017-08-15 $32.12 $32.12 $31.93 $31.99 $29.62 4,945
2017-08-14 $31.52 $32.04 $31.52 $32.04 $29.67 5,520
2017-08-11 $31.46 $31.46 $31.45 $31.45 $29.12 966
2017-08-10 $31.84 $31.85 $31.63 $31.65 $29.31 5,785
2017-08-09 $32.11 $32.14 $32.07 $32.10 $29.72 2,996
2017-08-08 $32.45 $32.66 $32.33 $32.48 $30.08 2,275
2017-08-07 $32.47 $32.47 $32.36 $32.36 $29.97 6,731
2017-08-04 $32.52 $32.55 $32.47 $32.48 $30.08 5,932
2017-08-03 $32.38 $32.41 $32.33 $32.34 $29.95 2,260
2017-08-02 $32.43 $32.48 $32.26 $32.35 $29.96 11,813
2017-08-01 $32.37 $32.49 $32.37 $32.48 $30.08 2,086
2017-07-31 $32.26 $32.36 $32.23 $32.32 $29.93 4,901
2017-07-28 $32.09 $32.25 $32.01 $32.25 $29.86 9,391
2017-07-27 $32.24 $32.25 $32.05 $32.08 $29.71 3,728
2017-07-26 $32.24 $32.34 $32.11 $32.11 $29.73 3,778
2017-07-25 $32.22 $32.35 $32.21 $32.29 $29.90 12,082
2017-07-24 $31.97 $32.02 $31.92 $32.02 $29.65 2,626
2017-07-21 $31.84 $31.86 $31.76 $31.78 $29.43 2,199
2017-07-20 $31.85 $31.98 $31.85 $31.95 $29.58 2,319
2017-07-19 $31.85 $31.86 $31.79 $31.84 $29.48 1,961
2017-07-18 $31.69 $31.78 $31.66 $31.78 $29.43 1,124
2017-07-17 $31.55 $31.76 $31.55 $31.76 $29.41 2,290
2017-07-14 $31.58 $31.71 $31.57 $31.71 $29.36 3,064
2017-07-13 $31.52 $31.79 $31.52 $31.72 $29.37 7,186
2017-07-12 $31.42 $31.73 $31.42 $31.64 $29.30 2,791
2017-07-11 $31.62 $31.65 $31.54 $31.54 $29.21 3,358
2017-07-10 $31.62 $31.67 $31.62 $31.64 $29.30 1,154
2017-07-07 $31.56 $31.82 $31.52 $31.69 $29.35 5,001
2017-07-06 $31.62 $31.82 $31.47 $31.47 $29.14 6,520
2017-07-05 $31.78 $31.84 $31.69 $31.82 $29.47 18,808
2017-07-03 $31.66 $32.00 $31.65 $31.88 $29.52 2,927
2017-06-30 $31.59 $31.60 $31.38 $31.52 $29.19 8,282
2017-06-29 $31.78 $31.84 $31.28 $31.59 $29.25 9,587
2017-06-28 $31.29 $31.38 $31.12 $31.33 $29.01 11,301
2017-06-27 $30.79 $31.09 $30.79 $30.84 $28.56 7,659
2017-06-26 $30.76 $30.82 $30.63 $30.72 $28.45 3,546
2017-06-23 $30.75 $30.75 $30.48 $30.48 $28.23 6,028
2017-06-22 $31.20 $31.20 $30.53 $30.76 $28.48 7,319
2017-06-21 $31.27 $31.27 $30.87 $30.87 $28.59 4,052
2017-06-20 $31.49 $31.49 $31.29 $31.29 $28.97 9,444
2017-06-19 $31.70 $31.70 $31.53 $31.61 $29.27 5,191
2017-06-16 $31.44 $31.46 $31.38 $31.38 $29.06 1,922
2017-06-15 $31.30 $31.80 $31.30 $31.55 $29.18 9,695
2017-06-14 $31.37 $31.65 $31.12 $31.65 $29.28 5,496
2017-06-13 $31.72 $31.72 $31.49 $31.56 $29.19 15,868
2017-06-12 $31.43 $31.70 $31.29 $31.44 $29.08 16,618
2017-06-09 $30.84 $31.50 $30.84 $31.44 $29.08 9,368
2017-06-08 $30.14 $30.85 $30.14 $30.59 $28.29 8,076
2017-06-07 $29.91 $29.99 $29.82 $29.87 $27.63 165,229
2017-06-06 $29.79 $29.82 $29.56 $29.65 $27.42 11,066
2017-06-05 $30.13 $30.20 $29.92 $29.92 $27.67 62,689
2017-06-02 $29.92 $30.18 $29.92 $30.00 $27.75 7,826
2017-06-01 $29.65 $30.07 $29.65 $30.07 $27.81 3,548
2017-05-31 $29.46 $29.60 $29.45 $29.58 $27.36 4,970
2017-05-30 $29.77 $29.85 $29.76 $29.82 $27.58 6,159
2017-05-26 $30.10 $30.16 $30.08 $30.12 $27.86 6,033
2017-05-25 $30.27 $30.37 $30.15 $30.22 $27.95 9,866
2017-05-24 $30.20 $30.20 $30.01 $30.17 $27.90 4,446
2017-05-23 $30.03 $30.38 $30.02 $30.35 $28.07 12,906
2017-05-22 $29.94 $30.02 $29.80 $29.97 $27.72 6,502
2017-05-19 $29.89 $29.94 $29.80 $29.80 $27.56 4,076
2017-05-18 $29.51 $29.82 $29.51 $29.75 $27.51 3,816
2017-05-17 $30.15 $30.15 $29.42 $29.58 $27.36 8,412
2017-05-16 $30.60 $30.68 $30.45 $30.67 $28.37 4,806
2017-05-15 $30.47 $30.68 $30.47 $30.63 $28.33 7,770
2017-05-12 $30.40 $30.40 $30.09 $30.33 $28.05 6,082
2017-05-11 $30.50 $30.64 $30.29 $30.59 $28.29 34,310
2017-05-10 $30.73 $30.86 $30.72 $30.78 $28.47 6,805
2017-05-09 $31.14 $31.21 $30.82 $30.85 $28.53 18,783
2017-05-08 $31.07 $31.07 $30.87 $31.05 $28.72 23,512
2017-05-05 $30.91 $31.00 $30.86 $30.97 $28.64 2,888
2017-05-04 $31.29 $31.29 $31.03 $31.03 $28.70 4,491
2017-05-03 $30.59 $30.99 $30.59 $30.99 $28.66 10,433
2017-05-02 $30.86 $30.86 $30.66 $30.70 $28.39 9,316
2017-05-01 $30.71 $31.01 $30.64 $30.90 $28.58 7,043
2017-04-28 $31.23 $31.23 $30.67 $30.67 $28.36 5,882
2017-04-27 $31.23 $31.23 $30.95 $31.09 $28.75 7,173
2017-04-26 $31.02 $31.49 $31.02 $31.27 $28.92 6,899
2017-04-25 $31.22 $31.27 $31.13 $31.15 $28.81 6,940
2017-04-24 $31.18 $31.19 $30.97 $30.97 $28.64 2,445
2017-04-21 $30.53 $30.53 $30.29 $30.31 $28.03 4,187
2017-04-20 $30.06 $30.53 $30.06 $30.53 $28.24 18,269
2017-04-19 $30.12 $30.12 $29.83 $29.90 $27.65 7,142
2017-04-18 $29.87 $29.91 $29.57 $29.77 $27.53 6,782
2017-04-17 $29.48 $29.92 $29.40 $29.91 $27.66 12,433
2017-04-13 $29.87 $30.04 $29.59 $29.61 $27.39 11,978
2017-04-12 $30.37 $30.37 $29.93 $30.00 $27.75 16,798
2017-04-11 $30.07 $30.34 $29.98 $30.34 $28.06 8,702
2017-04-10 $30.62 $30.62 $30.15 $30.28 $28.00 21,938
2017-04-07 $30.37 $30.52 $30.26 $30.50 $28.21 13,341
2017-04-06 $30.12 $30.58 $30.02 $30.51 $28.22 19,966
2017-04-05 $30.88 $30.90 $30.20 $30.20 $27.93 61,763
2017-04-04 $30.60 $30.74 $30.60 $30.65 $28.35 4,710
2017-04-03 $30.96 $30.96 $30.39 $30.67 $28.37 13,337
2017-03-31 $30.92 $31.08 $30.90 $30.93 $28.61 4,021
2017-03-30 $30.33 $31.13 $30.33 $31.10 $28.76 5,420
2017-03-29 $30.31 $30.42 $30.29 $30.37 $28.09 11,904
2017-03-28 $30.04 $30.62 $30.04 $30.52 $28.23 3,581
2017-03-27 $29.45 $30.06 $29.45 $30.06 $27.80 32,602
2017-03-24 $30.32 $30.33 $29.97 $30.14 $27.88 2,384
2017-03-23 $29.87 $30.40 $29.87 $30.12 $27.86 7,585
2017-03-22 $29.89 $30.10 $29.63 $29.94 $27.69 13,847
2017-03-21 $31.50 $31.52 $30.04 $30.07 $27.81 70,748
2017-03-20 $31.68 $31.68 $31.45 $31.45 $29.09 3,602
2017-03-17 $31.78 $31.88 $31.53 $31.84 $29.45 5,088
2017-03-16 $31.88 $31.96 $31.80 $31.84 $29.45 25,138
2017-03-15 $31.94 $31.97 $31.63 $31.67 $29.29 6,534
2017-03-14 $31.52 $31.78 $31.48 $31.78 $29.39 8,267
2017-03-13 $31.64 $31.83 $31.64 $31.76 $29.37 12,148
2017-03-10 $31.78 $31.79 $31.49 $31.59 $29.22 10,768
2017-03-09 $31.76 $31.91 $31.73 $31.74 $29.35 28,714
2017-03-08 $31.98 $32.02 $31.80 $31.80 $29.41 5,142
2017-03-07 $32.31 $32.31 $31.91 $31.95 $29.55 9,117
2017-03-06 $31.91 $32.03 $31.82 $32.02 $29.61 3,990
2017-03-03 $32.00 $32.27 $32.00 $32.27 $29.85 2,637
2017-03-02 $32.47 $32.47 $31.99 $31.99 $29.59 12,895
2017-03-01 $32.55 $32.78 $32.54 $32.71 $30.25 7,213
2017-02-28 $31.78 $31.90 $31.67 $31.77 $29.38 21,979
2017-02-27 $31.97 $32.07 $31.97 $32.07 $29.66 3,864
2017-02-24 $31.82 $31.87 $31.75 $31.84 $29.45 6,028
2017-02-23 $32.09 $32.14 $31.82 $32.14 $29.72 13,019
2017-02-22 $32.09 $32.20 $32.07 $32.16 $29.74 10,295
2017-02-21 $32.11 $32.21 $32.03 $32.13 $29.72 6,305
2017-02-17 $31.78 $32.00 $31.78 $32.00 $29.60 21,931
2017-02-16 $32.18 $32.18 $31.91 $32.06 $29.65 5,939
2017-02-15 $32.12 $32.20 $31.98 $32.12 $29.71 31,098
2017-02-14 $31.48 $31.96 $31.48 $31.93 $29.53 4,587
2017-02-13 $31.11 $31.73 $31.11 $31.59 $29.22 13,860
2017-02-10 $31.24 $31.28 $31.09 $31.18 $28.84 17,645
2017-02-09 $30.85 $31.14 $30.78 $31.07 $28.74 10,772
2017-02-08 $30.52 $30.67 $30.48 $30.61 $28.31 4,126
2017-02-07 $30.95 $31.06 $30.82 $30.87 $28.55 7,916
2017-02-06 $30.96 $31.18 $30.91 $30.91 $28.59 7,725
2017-02-03 $30.79 $31.14 $30.79 $31.09 $28.75 11,398
2017-02-02 $30.55 $30.63 $30.35 $30.39 $28.11 5,264
2017-02-01 $31.03 $31.23 $30.64 $30.66 $28.36 9,809
2017-01-31 $30.99 $30.99 $30.48 $30.71 $28.40 10,108
2017-01-30 $31.09 $31.09 $30.52 $30.85 $28.53 5,531
2017-01-27 $31.38 $31.38 $31.15 $31.26 $28.91 6,532
2017-01-26 $31.40 $31.46 $31.29 $31.44 $29.08 12,023
2017-01-25 $31.19 $31.36 $30.94 $31.25 $28.90 66,388
2017-01-24 $30.33 $30.88 $30.33 $30.79 $28.48 31,895
2017-01-23 $30.42 $30.42 $30.14 $30.32 $28.04 6,024
2017-01-20 $30.40 $30.52 $30.23 $30.36 $28.08 8,241
2017-01-19 $30.37 $30.37 $30.11 $30.21 $27.94 11,751
2017-01-18 $30.14 $30.38 $30.09 $30.38 $28.10 9,584
2017-01-17 $30.52 $30.52 $30.03 $30.03 $27.77 31,652
2017-01-13 $30.93 $31.16 $30.80 $30.82 $28.50 20,572
2017-01-12 $30.83 $30.83 $30.26 $30.61 $28.31 11,546
2017-01-11 $30.78 $31.03 $30.78 $31.03 $28.70 5,774
2017-01-10 $30.63 $30.99 $30.63 $30.92 $28.60 8,348
2017-01-09 $30.60 $30.75 $30.60 $30.63 $28.33 23,288
2017-01-06 $30.99 $31.06 $30.82 $30.93 $28.61 26,898
2017-01-05 $31.21 $31.21 $30.67 $30.81 $28.49 13,758
2017-01-04 $30.92 $31.27 $30.87 $31.27 $28.92 20,199
2017-01-03 $31.16 $31.16 $30.57 $30.77 $28.46 48,086
2016-12-30 $30.64 $30.70 $30.54 $30.65 $28.35 30,926
2016-12-29 $30.43 $30.51 $30.40 $30.43 $28.14 7,718
2016-12-28 $30.48 $30.48 $30.29 $30.39 $28.11 13,573
2016-12-27 $30.48 $30.62 $30.47 $30.57 $28.28 18,773
2016-12-23 $30.39 $30.50 $30.37 $30.45 $28.16 53,661
2016-12-22 $30.71 $30.71 $30.22 $30.49 $28.20 61,880
2016-12-21 $30.80 $30.82 $30.54 $30.56 $28.26 29,767
2016-12-20 $30.74 $30.82 $30.62 $30.80 $28.49 24,335
2016-12-19 $30.36 $30.65 $30.36 $30.63 $28.33 12,814
2016-12-16 $30.57 $30.65 $30.39 $30.48 $28.19 27,070
2016-12-15 $30.79 $31.02 $30.79 $30.84 $28.16 36,906
2016-12-14 $31.22 $31.22 $30.71 $30.76 $28.09 81,505
2016-12-13 $31.39 $31.40 $31.05 $31.23 $28.52 61,191
2016-12-12 $31.19 $31.24 $31.03 $31.12 $28.42 27,201
2016-12-09 $31.02 $31.26 $31.02 $31.18 $28.47 20,022
2016-12-08 $30.94 $31.23 $30.82 $31.16 $28.45 80,465
2016-12-07 $30.45 $30.95 $30.45 $30.93 $28.24 2,142,396
2016-12-06 $30.44 $30.52 $30.27 $30.47 $27.82 307,276
2016-12-05 $29.94 $30.32 $29.94 $30.32 $27.69 752,212
2016-12-02 $30.09 $30.09 $29.96 $29.96 $27.35 663
2016-12-01 $30.00 $30.01 $29.77 $29.81 $27.22 1,848
2016-11-30 $30.23 $30.23 $30.05 $30.13 $27.51 2,070
2016-11-29 $30.36 $30.36 $30.33 $30.36 $27.72 530
2016-11-28 $30.26 $30.26 $30.20 $30.20 $27.58 2,018
2016-11-25 $30.41 $30.41 $30.30 $30.36 $27.72 2,161
2016-11-23 $30.11 $30.18 $30.07 $30.13 $27.52 15,605
2016-11-22 $29.96 $30.20 $29.92 $30.20 $27.58 2,691
2016-11-21 $29.98 $30.00 $29.92 $29.92 $27.32 2,898
2016-11-18 $29.71 $29.89 $29.71 $29.87 $27.27 5,371
2016-11-17 $29.65 $29.91 $29.65 $29.78 $27.19 2,448
2016-11-16 $29.65 $29.67 $29.65 $29.67 $27.09 882
2016-11-15 $29.93 $29.93 $29.65 $29.68 $27.10 1,108
2016-11-14 $29.51 $29.88 $29.51 $29.87 $27.27 3,084
2016-11-11 $29.58 $29.62 $29.58 $29.62 $27.05 290
2016-11-10 $29.38 $29.44 $29.06 $29.32 $26.77 47,054
2016-11-09 $29.34 $29.40 $28.71 $29.29 $26.75 17,336
2016-11-08 $29.30 $29.44 $29.29 $29.40 $26.84 12,275
2016-11-07 $29.00 $29.26 $29.00 $29.23 $26.69 10,441
2016-11-04 $28.69 $28.78 $28.69 $28.78 $26.28 624
2016-11-03 $28.78 $28.78 $28.73 $28.73 $26.23 969
2016-11-02 $28.92 $28.95 $28.91 $28.91 $26.40 1,908
2016-11-01 $29.36 $29.36 $29.36 $29.36 $26.81 673
2016-10-31 $29.43 $29.50 $29.38 $29.49 $26.93 3,984
2016-10-28 $29.22 $29.47 $29.22 $29.28 $26.73 652
2016-10-27 $29.65 $29.65 $29.30 $29.34 $26.79 3,140
2016-10-26 $29.74 $29.80 $29.69 $29.69 $27.11 1,507
2016-10-25 $30.14 $30.14 $30.03 $30.03 $27.42 1,190
2016-10-24 $30.20 $30.20 $30.06 $30.10 $27.49 1,692
2016-10-21 $29.89 $30.00 $29.85 $29.97 $27.37 6,383
2016-10-20 $30.14 $30.14 $29.95 $30.00 $27.39 841
2016-10-19 $30.08 $30.19 $30.04 $30.19 $27.57 3,140
2016-10-18 $30.33 $30.33 $30.15 $30.15 $27.53 2,798
2016-10-17 $30.13 $30.13 $30.06 $30.06 $27.44 1,688
2016-10-14 $30.10 $30.10 $30.10 $30.10 $27.48 204
2016-10-13 $29.90 $29.90 $29.90 $29.90 $27.30 1,784
2016-10-12 $29.90 $29.90 $29.90 $29.90 $27.30 368
2016-10-11 $29.84 $29.92 $29.71 $29.73 $27.15 4,121
2016-10-10 $29.97 $29.98 $29.96 $29.96 $27.36 534
2016-10-07 $29.84 $29.84 $29.78 $29.78 $27.19 1,424
2016-10-06 $29.72 $29.85 $29.72 $29.81 $27.22 3,358
2016-10-05 $30.29 $30.29 $29.84 $29.84 $27.25 1,290
2016-10-04 $29.93 $30.04 $29.87 $30.04 $27.43 6,626
2016-10-03 $30.61 $30.61 $30.14 $30.17 $27.55 2,194
2016-09-30 $30.68 $30.72 $30.66 $30.72 $28.05 881
2016-09-29 $30.88 $30.88 $30.75 $30.75 $28.08 780
2016-09-28 $30.94 $31.04 $30.94 $31.04 $28.34 371
2016-09-27 $31.03 $31.03 $30.86 $30.88 $28.20 812
2016-09-26 $30.83 $31.03 $30.83 $31.00 $28.31 1,071
2016-09-23 $31.08 $31.08 $31.08 $31.08 $28.38 432
2016-09-22 $30.72 $31.03 $30.72 $31.03 $28.33 1,689
2016-09-21 $30.23 $30.60 $30.10 $30.60 $27.94 5,384
2016-09-20 $30.37 $30.49 $30.37 $30.39 $27.75 1,667
2016-09-19 $30.37 $30.39 $30.26 $30.26 $27.63 2,185
2016-09-16 $30.04 $30.12 $30.04 $30.12 $27.50 1,418
2016-09-15 $30.32 $30.32 $30.32 $30.32 $27.58 411
2016-09-14 $30.28 $30.33 $30.17 $30.20 $27.47 3,531
2016-09-13 $30.69 $30.69 $30.27 $30.30 $27.57 987
2016-09-12 $30.59 $30.94 $30.51 $30.94 $28.14 5,871
2016-09-09 $31.00 $31.00 $30.66 $30.66 $27.89 811
2016-09-08 $31.55 $31.55 $31.52 $31.55 $28.70 2,467
2016-09-07 $31.62 $31.62 $31.62 $31.62 $28.77 305
2016-09-06 $31.37 $31.44 $31.34 $31.44 $28.60 391
2016-09-02 $31.15 $31.15 $31.15 $31.15 $28.33 60
2016-09-01 $31.18 $31.20 $31.15 $31.15 $28.33 1,281
2016-08-31 $31.21 $31.21 $31.05 $31.16 $28.35 1,214
2016-08-30 $31.06 $31.12 $31.05 $31.05 $28.24 2,136
2016-08-29 $30.83 $31.20 $30.83 $31.15 $28.34 1,361
2016-08-26 $31.12 $31.12 $31.10 $31.10 $28.29 563
2016-08-25 $31.10 $31.10 $31.01 $31.01 $28.21 597
2016-08-24 $30.91 $30.91 $30.80 $30.82 $28.04 1,047
2016-08-23 $30.95 $31.04 $30.95 $31.02 $28.22 2,854
2016-08-22 $30.76 $30.96 $30.76 $30.96 $28.16 1,840
2016-08-19 $30.78 $30.78 $30.76 $30.76 $27.98 501
2016-08-18 $30.99 $30.99 $30.93 $30.93 $28.14 940
2016-08-17 $30.76 $30.89 $30.76 $30.89 $28.10 295
2016-08-16 $30.96 $30.96 $30.83 $30.83 $28.04 1,090
2016-08-15 $31.23 $31.23 $31.19 $31.23 $28.41 5,934
2016-08-12 $30.88 $31.10 $30.88 $31.10 $28.29 593
2016-08-11 $30.99 $31.05 $30.99 $31.05 $28.24 2,154
2016-08-10 $31.29 $31.29 $31.29 $31.29 $28.47 382
2016-08-09 $31.13 $31.18 $31.13 $31.18 $28.36 578
2016-08-08 $31.34 $31.34 $31.34 $31.34 $28.50 165
2016-08-05 $31.30 $31.30 $31.24 $31.24 $28.42 6,530
2016-08-04 $31.18 $31.18 $31.18 $31.18 $28.36 263
2016-08-03 $31.23 $31.29 $31.17 $31.26 $28.44 999
2016-08-02 $31.74 $31.81 $31.40 $31.40 $28.57 2,199
2016-08-01 $31.76 $31.89 $31.73 $31.76 $28.89 13,377
2016-07-29 $31.94 $31.95 $31.93 $31.94 $29.05 6,100
2016-07-28 $31.54 $31.69 $31.54 $31.69 $28.82 410
2016-07-27 $31.58 $31.58 $31.58 $31.58 $28.73 131
2016-07-26 $31.73 $31.77 $31.72 $31.76 $28.89 778
2016-07-25 $31.88 $31.88 $31.78 $31.86 $28.98 1,042
2016-07-22 $32.00 $32.03 $32.00 $32.03 $29.14 11,230
2016-07-21 $31.68 $31.75 $31.68 $31.75 $28.88 1,207
2016-07-20 $31.69 $31.77 $31.69 $31.77 $28.90 4,574
2016-07-19 $31.49 $31.63 $31.49 $31.62 $28.76 2,248
2016-07-18 $31.60 $31.65 $31.58 $31.65 $28.79 1,127
2016-07-15 $31.73 $31.73 $31.66 $31.66 $28.80 1,081
2016-07-14 $31.85 $31.86 $31.69 $31.70 $28.84 6,528
2016-07-13 $31.53 $31.78 $31.53 $31.75 $28.88 4,836
2016-07-12 $31.70 $31.81 $31.55 $31.78 $28.91 5,272
2016-07-11 $31.60 $31.68 $31.52 $31.67 $28.81 1,528
2016-07-08 $31.30 $31.57 $31.30 $31.53 $28.68 1,889
2016-07-07 $31.13 $31.13 $30.99 $30.99 $28.19 1,286
2016-07-06 $31.23 $31.23 $31.20 $31.20 $28.38 19,901
2016-07-05 $30.67 $31.23 $30.67 $31.21 $28.39 2,567
2016-07-01 $31.25 $31.27 $31.06 $31.06 $28.25 718
2016-06-30 $30.90 $31.15 $30.77 $31.15 $28.34 3,586
2016-06-29 $30.39 $30.69 $30.39 $30.69 $27.92 2,955
2016-06-28 $30.18 $30.36 $30.18 $30.27 $27.54 2,415
2016-06-27 $29.75 $29.75 $29.67 $29.67 $26.98 1,463
2016-06-24 $29.46 $30.25 $29.46 $29.94 $27.23 3,990
2016-06-23 $30.47 $30.52 $30.47 $30.52 $27.76 1,707
2016-06-22 $30.23 $30.25 $30.22 $30.22 $27.49 995
2016-06-21 $30.18 $30.20 $30.18 $30.20 $27.47 2,384
2016-06-20 $30.20 $30.20 $30.20 $30.20 $27.47 428
2016-06-17 $30.01 $30.01 $30.01 $30.01 $27.30 531
2016-06-16 $30.12 $30.32 $30.12 $30.32 $27.44 832
2016-06-15 $30.40 $30.40 $30.35 $30.35 $27.47 302
2016-06-14 $30.13 $30.13 $30.13 $30.13 $27.27 578
2016-06-13 $30.43 $30.43 $30.23 $30.23 $27.36 1,541
2016-06-10 $30.32 $30.32 $30.30 $30.32 $27.44 1,592
2016-06-09 $30.44 $30.59 $30.44 $30.56 $27.65 1,935
2016-06-08 $30.43 $30.58 $30.43 $30.58 $27.67 902
2016-06-07 $30.55 $30.58 $30.52 $30.58 $27.67 1,083
2016-06-06 $30.43 $30.48 $30.37 $30.48 $27.58 3,728
2016-06-03 $30.48 $30.48 $30.41 $30.41 $27.52 3,657
2016-06-02 $30.42 $30.46 $30.39 $30.46 $27.56 659
2016-06-01 $30.48 $30.48 $30.48 $30.48 $27.58 48
2016-05-31 $30.68 $30.68 $30.45 $30.48 $27.58 793
2016-05-27 $30.43 $30.50 $30.43 $30.48 $27.58 815
2016-05-26 $30.32 $30.32 $30.30 $30.31 $27.43 1,522
2016-05-25 $30.31 $30.35 $30.30 $30.31 $27.43 4,393
2016-05-24 $30.35 $30.36 $30.32 $30.34 $27.46 558
2016-05-23 $29.91 $29.93 $29.89 $29.93 $27.08 602
2016-05-20 $29.68 $29.94 $29.68 $29.94 $27.09 447
2016-05-19 $29.76 $29.76 $29.76 $29.76 $26.93 325
2016-05-18 $29.82 $29.86 $29.78 $29.81 $26.98 1,126
2016-05-17 $30.02 $30.02 $29.85 $29.85 $27.01 878
2016-05-16 $29.98 $30.44 $29.98 $30.38 $27.49 3,006
2016-05-13 $30.24 $30.24 $30.10 $30.18 $27.31 2,053
2016-05-12 $30.22 $30.46 $30.13 $30.46 $27.56 3,896
2016-05-11 $30.76 $30.76 $30.76 $30.76 $27.84 0
2016-05-10 $30.68 $30.88 $30.67 $30.76 $27.84 1,590
2016-05-09 $30.55 $30.61 $30.49 $30.61 $27.70 1,013
2016-05-06 $29.98 $30.10 $29.98 $30.03 $27.18 787
2016-05-05 $30.10 $30.15 $30.08 $30.14 $27.28 1,277
2016-05-04 $30.00 $30.04 $30.00 $30.04 $27.18 450
2016-05-03 $29.63 $29.71 $29.63 $29.71 $26.88 1,619
2016-05-02 $29.37 $29.71 $29.37 $29.67 $26.85 2,147
2016-04-29 $29.54 $29.54 $29.36 $29.45 $26.65 2,737
2016-04-28 $29.79 $29.81 $29.61 $29.65 $26.83 2,045
2016-04-27 $30.05 $30.05 $29.82 $30.00 $27.15 2,868
2016-04-26 $29.91 $30.16 $29.91 $30.00 $27.14 11,025
2016-04-25 $29.81 $29.88 $29.81 $29.88 $27.04 1,660
2016-04-22 $29.74 $29.86 $29.74 $29.84 $27.00 1,973
2016-04-21 $30.01 $30.01 $29.62 $29.62 $26.80 564
2016-04-20 $30.30 $30.30 $30.15 $30.20 $27.33 2,899
2016-04-19 $30.36 $30.36 $30.36 $30.36 $27.48 441
2016-04-18 $30.16 $30.36 $30.16 $30.36 $27.48 3,176
2016-04-15 $30.02 $30.16 $29.98 $30.16 $27.29 1,960
2016-04-14 $30.14 $30.14 $30.04 $30.06 $27.20 2,304
2016-04-13 $30.06 $30.11 $30.06 $30.11 $27.25 900
2016-04-12 $30.03 $30.14 $30.03 $30.06 $27.20 4,388
2016-04-11 $29.85 $29.85 $29.85 $29.85 $27.01 143
2016-04-08 $30.06 $30.06 $29.85 $29.85 $27.01 1,509
2016-04-07 $29.77 $29.79 $29.76 $29.78 $26.95 1,600
2016-04-06 $29.99 $30.10 $29.96 $30.09 $27.23 2,880
2016-04-05 $30.04 $30.08 $30.00 $30.00 $27.15 2,216
2016-04-04 $30.21 $30.27 $30.21 $30.26 $27.38 2,303
2016-04-01 $30.11 $30.45 $30.11 $30.42 $27.53 1,072
2016-03-31 $30.25 $30.25 $30.25 $30.25 $27.37 0
2016-03-30 $30.25 $30.25 $30.25 $30.25 $27.37 150
2016-03-29 $29.69 $29.76 $29.69 $29.76 $26.93 442
2016-03-28 $29.60 $29.72 $29.57 $29.68 $26.85 9,018
2016-03-24 $29.40 $29.47 $29.38 $29.45 $26.65 4,857
2016-03-23 $29.74 $29.75 $29.74 $29.74 $26.91 624
2016-03-22 $29.82 $29.83 $29.82 $29.83 $27.00 685
2016-03-21 $30.05 $30.05 $29.86 $29.90 $27.06 36,672
2016-03-18 $30.12 $30.12 $30.12 $30.12 $27.26 706
2016-03-17 $29.81 $30.07 $29.81 $30.07 $27.21 1,020
2016-03-16 $29.60 $29.61 $29.49 $29.61 $26.80 3,000
2016-03-15 $29.41 $29.45 $29.41 $29.44 $26.64 1,067
2016-03-14 $29.38 $29.42 $29.38 $29.42 $26.62 3,002
2016-03-11 $29.13 $29.38 $29.13 $29.35 $26.56 1,665
2016-03-10 $29.04 $29.05 $28.84 $28.84 $26.10 672
2016-03-09 $28.90 $28.92 $28.90 $28.92 $26.17 997
2016-03-08 $28.91 $29.04 $28.87 $28.87 $26.12 1,156
2016-03-07 $29.23 $29.26 $29.14 $29.20 $26.42 3,958
2016-03-04 $29.29 $29.31 $29.18 $29.25 $26.47 2,145
2016-03-03 $29.09 $29.09 $28.96 $29.09 $26.32 2,170
2016-03-02 $28.75 $28.99 $28.75 $28.99 $26.23 5,872
2016-03-01 $28.20 $28.82 $28.20 $28.82 $26.08 4,801
2016-02-29 $28.29 $28.37 $28.16 $28.37 $25.67 1,744
2016-02-26 $28.26 $28.49 $28.26 $28.49 $25.78 1,430
2016-02-25 $27.91 $28.18 $27.91 $28.18 $25.50 460
2016-02-24 $27.49 $27.72 $27.38 $27.72 $25.08 5,755
2016-02-23 $27.81 $27.89 $27.80 $27.87 $25.22 3,494
2016-02-22 $28.06 $28.23 $28.06 $28.08 $25.41 1,753
2016-02-19 $27.54 $27.85 $27.49 $27.84 $25.19 4,604
2016-02-18 $27.66 $27.69 $27.54 $27.58 $24.96 1,909
2016-02-17 $27.79 $27.84 $27.75 $27.75 $25.11 28,272
2016-02-16 $27.12 $27.36 $27.00 $27.32 $24.72 5,017
2016-02-12 $26.55 $26.70 $26.50 $26.66 $24.13 22,810
2016-02-11 $26.09 $26.27 $25.98 $26.16 $23.67 8,283
2016-02-10 $26.56 $26.95 $26.56 $26.91 $24.36 3,206
2016-02-09 $26.24 $26.56 $26.24 $26.46 $23.94 3,734
2016-02-08 $27.00 $27.00 $26.25 $26.25 $23.75 1,557
2016-02-05 $27.87 $27.95 $27.25 $27.25 $24.66 6,692
2016-02-04 $27.99 $28.00 $27.94 $28.00 $25.34 1,330
2016-02-03 $27.67 $28.08 $27.67 $28.08 $25.41 1,893
2016-02-02 $28.14 $28.17 $28.09 $28.09 $25.42 3,848
2016-02-01 $28.47 $28.63 $28.31 $28.63 $25.91 31,901
2016-01-29 $27.95 $28.38 $27.83 $28.38 $25.68 2,521
2016-01-28 $27.94 $28.05 $27.92 $27.92 $25.27 1,779
2016-01-27 $28.04 $28.16 $27.83 $27.90 $25.25 1,275
2016-01-26 $27.86 $28.04 $27.86 $28.04 $25.37 4,276
2016-01-25 $28.08 $28.08 $27.86 $27.88 $25.23 14,446
2016-01-22 $27.74 $28.12 $27.74 $28.02 $25.36 2,199
2016-01-21 $27.69 $27.94 $27.69 $27.73 $25.09 2,103
2016-01-20 $27.78 $27.78 $26.96 $27.67 $25.04 23,665
2016-01-19 $28.37 $28.47 $28.00 $28.00 $25.34 3,555
2016-01-15 $27.94 $28.13 $27.60 $28.13 $25.46 5,556
2016-01-14 $28.55 $28.69 $28.55 $28.69 $25.96 1,033
2016-01-13 $29.03 $29.03 $28.37 $28.42 $25.72 2,345
2016-01-12 $29.19 $29.19 $28.73 $28.93 $26.18 2,626
2016-01-11 $28.89 $29.00 $28.88 $28.97 $26.22 760
2016-01-08 $29.40 $29.40 $28.83 $28.83 $26.09 2,149
2016-01-07 $29.50 $29.51 $29.16 $29.20 $26.42 6,179
2016-01-06 $29.97 $29.97 $29.86 $29.86 $27.02 526
2016-01-05 $30.12 $30.27 $30.04 $30.25 $27.38 2,218
2016-01-04 $30.31 $30.31 $29.78 $29.86 $27.02 4,448
2015-12-31 $30.91 $30.94 $30.62 $30.69 $27.77 3,462
2015-12-30 $31.31 $31.31 $30.94 $30.98 $28.03 4,582
2015-12-29 $31.30 $31.30 $31.22 $31.22 $28.25 1,736
2015-12-28 $30.87 $30.91 $30.74 $30.90 $27.96 1,473
2015-12-24 $30.86 $30.99 $30.86 $30.91 $27.97 1,069
2015-12-23 $30.73 $30.79 $30.68 $30.78 $27.85 10,022
2015-12-22 $30.30 $30.60 $30.30 $30.60 $27.69 4,705
2015-12-21 $30.30 $30.30 $30.26 $30.26 $27.38 4,611
2015-12-18 $30.67 $30.67 $30.25 $30.30 $27.42 814
2015-12-17 $31.30 $31.30 $30.85 $30.85 $27.79 6,206
2015-12-16 $31.00 $31.00 $30.78 $30.89 $27.82 2,831
2015-12-15 $30.50 $30.86 $30.50 $30.78 $27.73 7,341
2015-12-14 $30.32 $30.41 $30.02 $30.21 $27.21 4,812
2015-12-11 $30.46 $30.46 $30.25 $30.25 $27.25 1,681
2015-12-10 $30.89 $31.03 $30.79 $30.80 $27.75 2,186
2015-12-09 $31.18 $31.22 $30.70 $30.80 $27.74 2,126
2015-12-08 $31.28 $31.28 $31.21 $31.21 $28.11 365
2015-12-07 $31.60 $31.60 $31.25 $31.25 $28.15 1,355
2015-12-04 $31.19 $31.59 $31.19 $31.59 $28.46 5,225
2015-12-03 $31.16 $31.16 $30.94 $30.94 $27.88 1,762
2015-12-02 $31.85 $31.85 $31.60 $31.60 $28.46 2,864
2015-12-01 $31.66 $31.75 $31.57 $31.67 $28.53 8,578
2015-11-30 $31.71 $31.71 $31.53 $31.53 $28.40 2,913
2015-11-27 $31.47 $31.47 $31.47 $31.47 $28.35 57
2015-11-25 $31.46 $31.47 $31.46 $31.47 $28.35 799
2015-11-24 $31.24 $31.41 $31.24 $31.36 $28.25 1,079
2015-11-23 $31.46 $31.57 $31.44 $31.48 $28.36 3,917
2015-11-20 $31.22 $31.35 $31.22 $31.33 $28.22 11,335
2015-11-19 $31.22 $31.22 $31.11 $31.17 $28.08 2,143
2015-11-18 $30.97 $31.16 $30.78 $31.16 $28.07 2,878
2015-11-17 $30.84 $31.19 $30.77 $30.77 $27.72 4,038
2015-11-16 $30.40 $30.61 $30.40 $30.57 $27.54 4,816
2015-11-13 $30.45 $30.61 $30.44 $30.44 $27.42 2,042
2015-11-12 $31.09 $31.09 $30.74 $30.74 $27.69 45,719
2015-11-11 $31.49 $31.49 $31.21 $31.29 $28.19 1,287
2015-11-10 $31.08 $31.21 $31.08 $31.21 $28.11 1,027
2015-11-09 $31.66 $31.66 $31.10 $31.16 $28.07 4,965
2015-11-06 $31.47 $31.53 $31.42 $31.48 $28.36 9,563
2015-11-05 $31.20 $31.40 $31.20 $31.40 $28.29 20,596
2015-11-04 $31.20 $31.21 $31.12 $31.12 $28.03 3,103
2015-11-03 $31.28 $31.32 $31.13 $31.29 $28.19 3,700
2015-11-02 $30.99 $31.24 $30.99 $31.21 $28.11 6,490
2015-10-30 $31.54 $31.54 $30.94 $30.94 $27.87 1,173
2015-10-29 $31.51 $31.58 $31.51 $31.58 $28.45 2,126
2015-10-28 $31.01 $31.42 $31.01 $31.22 $28.12 42,703
2015-10-27 $31.12 $31.12 $30.78 $30.78 $27.73 1,391
2015-10-26 $31.34 $31.34 $31.03 $31.16 $28.07 2,507
2015-10-23 $31.14 $31.20 $31.13 $31.18 $28.09 1,072
2015-10-22 $30.61 $30.96 $30.61 $30.91 $27.84 2,255
2015-10-21 $30.56 $30.56 $30.56 $30.56 $27.53 223
2015-10-20 $30.83 $30.87 $30.74 $30.82 $27.76 2,624
2015-10-19 $30.74 $30.74 $30.73 $30.74 $27.69 694
2015-10-16 $30.67 $30.74 $30.67 $30.74 $27.69 539
2015-10-15 $30.20 $30.49 $30.12 $30.49 $27.46 5,133
2015-10-14 $30.29 $30.29 $30.13 $30.13 $27.14 592
2015-10-13 $30.70 $30.85 $30.52 $30.52 $27.49 1,853
2015-10-12 $30.84 $30.84 $30.74 $30.81 $27.75 4,790
2015-10-09 $30.54 $30.54 $30.47 $30.48 $27.46 380
2015-10-08 $30.42 $30.67 $30.42 $30.66 $27.62 1,697
2015-10-07 $30.33 $30.43 $30.18 $30.43 $27.41 882
2015-10-06 $30.19 $30.20 $30.01 $30.03 $27.05 2,454
2015-10-05 $30.00 $30.23 $30.00 $30.23 $27.23 8,173
2015-10-02 $29.05 $29.52 $29.00 $29.52 $26.59 1,825
2015-10-01 $29.50 $29.50 $29.39 $29.42 $26.51 1,939
2015-09-30 $29.49 $29.49 $29.23 $29.49 $26.57 24,114
2015-09-29 $28.92 $29.18 $28.92 $29.16 $26.27 5,988
2015-09-28 $29.57 $29.57 $28.90 $29.01 $26.13 13,642
2015-09-25 $29.37 $29.37 $29.37 $29.37 $26.46 279
2015-09-24 $29.49 $29.49 $29.22 $29.37 $26.46 3,079
2015-09-23 $29.61 $29.61 $29.45 $29.45 $26.53 1,344
2015-09-22 $29.68 $29.68 $29.39 $29.49 $26.57 7,971
2015-09-21 $29.92 $30.02 $29.73 $29.87 $26.91 3,142
2015-09-18 $29.66 $29.75 $29.63 $29.63 $26.69 1,786
2015-09-17 $30.15 $30.41 $30.10 $30.10 $26.97 9,613
2015-09-16 $29.96 $30.12 $29.84 $30.12 $26.99 5,117
2015-09-15 $29.58 $29.87 $29.50 $29.85 $26.75 10,098
2015-09-14 $29.59 $29.59 $29.47 $29.47 $26.40 1,702
2015-09-11 $29.20 $29.45 $29.14 $29.45 $26.39 2,050
2015-09-10 $29.14 $29.27 $29.11 $29.14 $26.11 22,054
2015-09-09 $29.50 $29.50 $29.23 $29.30 $26.25 7,897
2015-09-08 $29.23 $29.42 $29.12 $29.42 $26.36 2,255
2015-09-04 $29.16 $29.31 $28.71 $28.71 $25.72 2,856
2015-09-03 $29.40 $29.44 $29.39 $29.44 $26.38 997
2015-09-02 $29.16 $29.20 $28.97 $29.16 $26.13 2,522
2015-09-01 $29.18 $29.18 $28.82 $28.90 $25.89 1,479
2015-08-31 $29.83 $29.83 $29.65 $29.66 $26.57 15,062
2015-08-28 $30.04 $30.04 $29.86 $29.86 $26.75 1,309
2015-08-27 $29.63 $30.07 $29.53 $29.83 $26.73 2,837
2015-08-26 $28.83 $29.33 $28.72 $29.33 $26.28 10,633
2015-08-25 $29.52 $29.52 $28.78 $28.78 $25.79 5,023
2015-08-24 $24.65 $30.09 $17.75 $29.15 $26.12 27,617
2015-08-21 $31.17 $31.17 $30.62 $30.62 $27.43 7,551
2015-08-20 $31.33 $31.40 $31.33 $31.39 $28.13 2,516

Invesco DWA Financial Momentum ETF (PFI) News Headlines

Recent Invesco DWA Financial Momentum ETF (PFI) News
Similar Companies to Invesco DWA Financial Momentum ETF (PFI) 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.