Invesco DWA Utilities Momentum ETF (PUI)

Exchange: NASDAQ

$33.86 ($-0.70) -2.01%

Data as of Nov. 30, 2021

Nov. 30, 2021
Invesco DWA Utilities Momentum ETF - Daily Information
Click for more stock information on Invesco DWA Utilities Momentum ETF.
Daily Information Data
Date Nov. 30, 2021
Open $34.35
Previous Close $33.86
High $34.35
Low $33.80
Adjusted Open $34.35
Previous Adjusted Close $33.86
Adjusted High $34.35
Adjusted Low $33.80

About Invesco DWA Utilities Momentum ETF (PUI)

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 utilities 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 utilities sector, as determined by the Index Provider, for inclusion in the Underlying Index. Companies in the utilities sector are principally engaged in providing energy, water, natural gas or telecommunications services. These companies may include companies that generate and supply electricity, including electricity wholesalers; distribute natural gas to customers; provide water to customers, as well as deal with associated wastewater; and provide land line telephone 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 $1.4 billion to $117.6 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 utilities 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 Utilities Momentum ETF (PUI)
Date Open High Low Close Adj.Close Volume
2021-11-26 $34.35 $34.35 $33.80 $33.86 $33.86 12,135
2021-11-24 $34.46 $34.57 $34.46 $34.56 $34.56 1,058
2021-11-23 $34.60 $34.60 $34.52 $34.52 $34.52 462
2021-11-22 $34.18 $34.57 $34.18 $34.49 $34.49 4,961
2021-11-19 $33.96 $34.20 $33.96 $34.20 $34.20 521
2021-11-18 $33.94 $34.00 $33.94 $34.00 $34.00 766
2021-11-17 $34.13 $34.30 $34.13 $34.30 $34.30 5,150
2021-11-16 $34.52 $34.54 $34.27 $34.28 $34.28 4,938
2021-11-15 $34.05 $34.39 $34.05 $34.39 $34.39 1,212
2021-11-12 $33.94 $34.06 $33.94 $34.04 $34.04 2,837
2021-11-11 $33.96 $33.99 $33.94 $33.99 $33.99 956
2021-11-10 $33.90 $34.02 $33.90 $34.02 $34.02 10,525
2021-11-09 $33.79 $33.86 $33.67 $33.83 $33.83 3,337
2021-11-08 $33.84 $33.84 $33.67 $33.79 $33.79 7,728
2021-11-05 $34.06 $34.08 $34.06 $34.08 $34.08 1,227
2021-11-04 $33.86 $33.88 $33.76 $33.76 $33.76 1,592
2021-11-03 $33.89 $34.00 $33.84 $34.00 $34.00 1,811
2021-11-02 $34.00 $34.00 $33.83 $33.94 $33.94 6,211
2021-11-01 $33.94 $34.07 $33.92 $34.05 $34.05 2,983
2021-10-29 $34.00 $34.13 $33.77 $33.77 $33.77 2,434
2021-10-28 $33.74 $34.06 $33.74 $34.04 $34.04 2,885
2021-10-27 $34.18 $34.18 $33.82 $33.82 $33.82 3,408
2021-10-26 $34.08 $34.14 $34.08 $34.14 $34.14 570
2021-10-25 $33.99 $34.22 $33.99 $34.07 $34.07 1,281
2021-10-22 $34.02 $34.14 $34.02 $34.08 $34.08 2,098
2021-10-21 $34.04 $34.04 $33.88 $33.89 $33.89 1,727
2021-10-20 $33.55 $34.07 $33.55 $33.89 $33.89 7,009
2021-10-19 $33.52 $33.58 $33.45 $33.55 $33.55 2,360
2021-10-18 $33.39 $33.39 $33.30 $33.30 $33.30 2,976
2021-10-15 $33.85 $33.85 $33.68 $33.68 $33.68 5,873
2021-10-14 $33.41 $33.75 $33.41 $33.71 $33.71 1,719
2021-10-13 $32.85 $33.29 $32.85 $33.29 $33.29 330
2021-10-12 $32.93 $33.01 $32.93 $32.97 $32.97 1,172
2021-10-11 $33.02 $33.02 $32.76 $32.76 $32.76 2,251
2021-10-08 $33.32 $33.32 $33.15 $33.15 $33.15 1,358
2021-10-07 $33.52 $33.63 $33.31 $33.31 $33.31 3,686
2021-10-06 $32.86 $33.26 $32.86 $33.26 $33.26 2,843
2021-10-05 $32.97 $33.18 $32.97 $33.02 $33.02 3,096
2021-10-04 $32.73 $33.02 $32.66 $33.02 $33.02 2,390
2021-10-01 $32.43 $32.79 $32.43 $32.57 $32.57 3,281
2021-09-30 $33.00 $33.00 $32.49 $32.49 $32.49 4,759
2021-09-29 $32.66 $32.96 $32.66 $32.87 $32.87 1,736
2021-09-28 $32.92 $32.96 $32.59 $32.62 $32.62 2,733
2021-09-27 $33.12 $33.44 $32.94 $32.94 $32.94 1,197
2021-09-24 $33.07 $33.07 $32.98 $32.99 $32.99 1,224
2021-09-23 $33.22 $33.22 $32.99 $32.99 $32.99 915
2021-09-22 $33.03 $33.24 $32.97 $32.97 $32.97 6,768
2021-09-21 $33.11 $33.17 $32.97 $32.97 $32.97 5,157
2021-09-20 $32.95 $33.23 $32.73 $33.01 $33.01 5,932
2021-09-17 $33.50 $33.51 $33.47 $33.47 $33.25 781
2021-09-16 $33.91 $33.96 $33.83 $33.84 $33.62 1,700
2021-09-15 $34.23 $34.23 $34.17 $34.17 $33.95 680
2021-09-14 $34.35 $34.35 $34.00 $34.00 $33.78 952
2021-09-13 $34.27 $34.40 $34.27 $34.31 $34.09 1,122
2021-09-10 $35.01 $35.01 $34.39 $34.39 $34.17 3,371
2021-09-09 $34.99 $34.99 $34.89 $34.89 $34.67 370
2021-09-08 $34.60 $35.19 $34.60 $35.12 $34.89 3,140
2021-09-07 $35.10 $35.10 $35.10 $35.10 $34.87 532
2021-09-03 $35.14 $35.20 $35.10 $35.10 $34.87 2,253
2021-09-02 $35.14 $35.23 $35.14 $35.17 $34.94 2,567
2021-09-01 $34.97 $35.08 $34.94 $34.98 $34.75 5,304
2021-08-31 $34.67 $34.68 $34.66 $34.66 $34.44 2,173
2021-08-30 $34.62 $34.62 $34.55 $34.55 $34.33 3,510
2021-08-27 $34.61 $34.61 $34.58 $34.59 $34.36 1,462
2021-08-26 $34.40 $34.40 $34.38 $34.38 $34.16 352
2021-08-25 $34.57 $34.62 $34.55 $34.55 $34.33 5,892
2021-08-24 $34.47 $34.47 $34.44 $34.44 $34.21 1,268
2021-08-23 $34.76 $34.80 $34.57 $34.57 $34.35 1,930
2021-08-20 $34.68 $34.72 $34.68 $34.70 $34.47 1,357
2021-08-19 $34.47 $34.47 $34.37 $34.37 $34.15 1,735
2021-08-18 $34.62 $34.62 $34.48 $34.48 $34.25 280
2021-08-17 $34.63 $34.79 $34.49 $34.79 $34.57 689
2021-08-16 $34.69 $34.97 $34.67 $34.80 $34.57 1,828
2021-08-13 $34.72 $34.78 $34.72 $34.74 $34.51 1,410
2021-08-12 $34.61 $34.64 $34.57 $34.63 $34.40 10,380
2021-08-11 $34.70 $34.72 $34.70 $34.72 $34.50 1,251
2021-08-10 $34.47 $34.61 $34.47 $34.56 $34.33 748
2021-08-09 $34.34 $34.50 $34.34 $34.49 $34.27 1,586
2021-08-06 $34.54 $34.71 $34.51 $34.51 $34.29 3,469
2021-08-05 $34.27 $34.42 $34.26 $34.42 $34.20 1,471
2021-08-04 $34.00 $34.00 $33.73 $34.00 $33.78 1,394
2021-08-03 $34.09 $34.17 $34.09 $34.17 $33.95 1,917
2021-08-02 $33.99 $34.11 $33.99 $33.99 $33.77 2,959
2021-07-30 $34.30 $34.30 $33.85 $33.85 $33.63 7,270
2021-07-29 $34.33 $34.33 $34.06 $34.14 $33.91 3,053
2021-07-28 $34.10 $34.34 $34.05 $34.34 $34.12 2,144
2021-07-27 $34.00 $34.34 $34.00 $34.34 $34.12 1,751
2021-07-26 $33.90 $33.90 $33.90 $33.90 $33.68 1,031
2021-07-23 $33.63 $33.87 $33.63 $33.86 $33.64 1,112
2021-07-22 $33.54 $33.54 $33.48 $33.48 $33.26 998
2021-07-21 $33.81 $33.90 $33.65 $33.65 $33.43 1,128
2021-07-20 $33.37 $33.82 $33.37 $33.82 $33.60 854
2021-07-19 $33.50 $33.52 $33.00 $33.02 $32.81 18,691
2021-07-16 $34.15 $34.15 $33.97 $33.97 $33.75 2,240
2021-07-15 $33.62 $33.62 $33.62 $33.62 $33.40 95
2021-07-14 $33.73 $33.73 $33.52 $33.62 $33.40 10,156
2021-07-13 $33.83 $33.84 $33.53 $33.53 $33.31 5,711
2021-07-12 $33.84 $33.90 $33.82 $33.82 $33.60 1,157
2021-07-09 $33.73 $33.74 $33.60 $33.74 $33.52 2,088
2021-07-08 $33.55 $33.67 $33.52 $33.54 $33.32 4,338
2021-07-07 $33.47 $33.69 $33.47 $33.67 $33.45 2,738
2021-07-06 $33.38 $33.54 $33.28 $33.54 $33.32 562
2021-07-02 $33.51 $33.62 $33.51 $33.59 $33.37 3,011
2021-07-01 $33.38 $33.68 $33.38 $33.68 $33.46 4,759
2021-06-30 $33.30 $33.36 $33.14 $33.30 $33.08 5,626
2021-06-29 $33.64 $33.88 $33.22 $33.22 $33.00 5,563
2021-06-28 $33.70 $33.88 $33.70 $33.75 $33.53 3,621
2021-06-25 $33.33 $33.73 $33.33 $33.71 $33.49 1,704
2021-06-24 $33.27 $33.33 $33.27 $33.29 $33.07 581
2021-06-23 $33.34 $33.34 $33.34 $33.34 $33.12 246
2021-06-22 $33.69 $33.69 $33.48 $33.48 $33.26 3,000
2021-06-21 $33.24 $33.81 $33.24 $33.76 $33.54 2,292
2021-06-18 $33.90 $33.93 $33.33 $33.33 $32.94 2,088
2021-06-17 $34.34 $34.47 $34.34 $34.43 $34.03 1,039
2021-06-16 $34.82 $34.87 $34.39 $34.40 $34.00 2,774
2021-06-15 $34.69 $34.84 $34.69 $34.83 $34.42 3,273
2021-06-14 $34.95 $34.95 $34.68 $34.75 $34.35 3,125
2021-06-11 $34.72 $34.72 $34.64 $34.67 $34.27 1,311
2021-06-10 $34.53 $34.64 $34.53 $34.64 $34.24 1,095
2021-06-09 $34.44 $34.56 $34.44 $34.54 $34.14 1,731
2021-06-08 $34.20 $34.23 $34.10 $34.23 $33.83 1,475
2021-06-07 $34.23 $34.38 $34.23 $34.38 $33.98 3,141
2021-06-04 $34.15 $34.18 $34.14 $34.15 $33.76 1,161
2021-06-03 $33.95 $34.23 $33.95 $34.23 $33.83 2,172
2021-06-02 $33.99 $34.09 $33.99 $34.04 $33.64 1,753
2021-06-01 $33.89 $33.90 $33.75 $33.80 $33.41 3,915
2021-05-28 $33.84 $33.84 $33.81 $33.81 $33.41 445
2021-05-27 $33.80 $33.81 $33.69 $33.69 $33.30 1,575
2021-05-26 $33.81 $33.89 $33.80 $33.88 $33.49 1,371
2021-05-25 $33.88 $33.88 $33.71 $33.71 $33.32 2,826
2021-05-24 $34.13 $34.25 $34.10 $34.10 $33.70 19,362
2021-05-21 $34.25 $34.25 $33.97 $34.07 $33.67 1,545
2021-05-20 $34.05 $34.05 $33.97 $33.97 $33.57 769
2021-05-19 $33.77 $33.79 $33.51 $33.79 $33.40 1,961
2021-05-18 $33.96 $33.96 $33.94 $33.94 $33.55 1,237
2021-05-17 $34.12 $34.15 $34.00 $34.00 $33.61 9,764
2021-05-14 $34.22 $34.25 $34.17 $34.20 $33.80 2,125
2021-05-13 $33.61 $34.03 $33.61 $33.90 $33.51 725
2021-05-12 $34.18 $34.18 $33.37 $33.37 $32.98 21,678
2021-05-11 $34.30 $34.30 $34.00 $34.15 $33.76 4,055
2021-05-10 $34.55 $34.91 $34.55 $34.66 $34.26 9,881
2021-05-07 $34.35 $34.46 $34.35 $34.41 $34.01 9,561
2021-05-06 $33.91 $34.07 $33.86 $34.07 $33.67 736
2021-05-05 $33.79 $33.91 $33.78 $33.88 $33.49 9,959
2021-05-04 $34.38 $34.38 $34.12 $34.13 $33.73 5,098
2021-05-03 $34.45 $34.61 $34.42 $34.42 $34.02 2,145
2021-04-30 $34.17 $34.28 $34.13 $34.28 $33.88 5,205
2021-04-29 $34.00 $34.11 $34.00 $34.11 $33.72 7,442
2021-04-28 $33.76 $33.81 $33.74 $33.81 $33.42 1,485
2021-04-27 $33.96 $34.09 $33.74 $33.74 $33.35 13,446
2021-04-26 $34.12 $34.15 $34.07 $34.07 $33.67 7,105
2021-04-23 $34.19 $34.42 $34.19 $34.30 $33.90 7,600
2021-04-22 $34.42 $34.55 $34.26 $34.26 $33.86 15,023
2021-04-21 $34.44 $34.49 $34.42 $34.42 $34.02 4,701
2021-04-20 $34.34 $34.57 $34.30 $34.55 $34.15 3,791
2021-04-19 $34.22 $34.22 $34.15 $34.18 $33.78 4,561
2021-04-16 $34.30 $34.46 $34.30 $34.33 $33.93 14,371
2021-04-15 $33.91 $34.11 $33.91 $34.11 $33.72 7,018
2021-04-14 $33.66 $33.83 $33.53 $33.78 $33.39 3,252
2021-04-13 $33.48 $33.62 $33.48 $33.59 $33.20 2,261
2021-04-12 $33.52 $33.53 $33.35 $33.39 $33.00 7,747
2021-04-09 $33.38 $33.38 $33.28 $33.31 $32.92 3,628
2021-04-08 $33.39 $33.44 $33.31 $33.34 $32.95 2,027
2021-04-07 $33.45 $33.45 $33.36 $33.41 $33.02 970
2021-04-06 $33.47 $33.56 $33.47 $33.53 $33.14 7,325
2021-04-05 $33.26 $33.50 $33.17 $33.35 $32.96 4,124
2021-04-01 $33.00 $33.13 $32.91 $33.13 $32.74 9,830
2021-03-31 $33.13 $33.18 $33.05 $33.18 $32.79 1,971
2021-03-30 $33.02 $33.04 $32.93 $32.97 $32.58 10,185
2021-03-29 $32.61 $33.22 $32.61 $33.22 $32.83 2,968
2021-03-26 $32.76 $32.90 $32.69 $32.90 $32.52 3,262
2021-03-25 $32.79 $32.90 $32.79 $32.83 $32.45 2,010
2021-03-24 $32.27 $32.68 $32.27 $32.42 $32.05 4,310
2021-03-23 $32.00 $32.35 $31.90 $32.26 $31.88 4,771
2021-03-22 $32.03 $32.09 $31.87 $31.98 $31.60 3,499
2021-03-19 $32.17 $32.45 $32.08 $32.45 $31.89 1,419
2021-03-18 $32.30 $32.30 $32.13 $32.17 $31.62 2,340
2021-03-17 $32.83 $32.83 $32.34 $32.34 $31.78 12,040
2021-03-16 $33.00 $33.01 $32.88 $32.98 $32.41 3,353
2021-03-15 $32.68 $33.06 $32.68 $33.04 $32.47 2,294
2021-03-12 $32.25 $32.59 $32.21 $32.54 $31.98 2,065
2021-03-11 $32.16 $32.35 $32.05 $32.05 $31.49 3,751
2021-03-10 $31.79 $32.20 $31.79 $32.16 $31.60 3,870
2021-03-09 $31.88 $31.92 $31.81 $31.81 $31.26 1,825
2021-03-08 $31.37 $31.85 $31.37 $31.70 $31.15 5,932
2021-03-05 $30.67 $31.36 $30.67 $31.26 $30.72 3,658
2021-03-04 $30.85 $30.97 $30.47 $30.52 $29.99 3,532
2021-03-03 $30.26 $30.49 $30.26 $30.41 $29.89 3,193
2021-03-02 $30.75 $30.75 $30.47 $30.59 $30.06 5,792
2021-03-01 $30.55 $31.08 $30.55 $30.75 $30.22 4,184
2021-02-26 $30.85 $30.85 $30.27 $30.27 $29.75 9,263
2021-02-25 $31.43 $31.44 $30.92 $30.97 $30.44 13,032
2021-02-24 $31.52 $31.60 $31.35 $31.45 $30.90 6,548
2021-02-23 $31.26 $31.62 $31.25 $31.60 $31.06 6,970
2021-02-22 $31.76 $31.76 $31.03 $31.22 $30.68 63,452
2021-02-19 $31.97 $32.06 $31.88 $31.89 $31.34 8,100
2021-02-18 $32.03 $32.06 $32.03 $32.06 $31.50 3,880
2021-02-17 $31.82 $31.93 $31.80 $31.93 $31.38 5,620
2021-02-16 $31.97 $31.98 $31.83 $31.85 $31.30 3,526
2021-02-12 $31.98 $32.00 $31.87 $32.00 $31.45 11,874
2021-02-11 $32.35 $32.43 $32.18 $32.20 $31.65 3,272
2021-02-10 $32.21 $32.38 $32.19 $32.34 $31.79 5,420
2021-02-09 $31.98 $32.09 $31.83 $32.08 $31.53 3,487
2021-02-08 $32.14 $32.18 $31.90 $31.95 $31.40 4,242
2021-02-05 $32.04 $32.22 $32.04 $32.15 $31.59 46,046
2021-02-04 $31.73 $31.90 $31.65 $31.88 $31.33 8,069
2021-02-03 $31.72 $31.82 $31.64 $31.68 $31.13 5,214
2021-02-02 $31.65 $32.05 $31.65 $31.77 $31.22 4,217
2021-02-01 $31.39 $31.62 $31.31 $31.58 $31.03 3,616
2021-01-29 $31.35 $31.64 $31.26 $31.35 $30.81 20,789
2021-01-28 $31.23 $31.84 $31.23 $31.59 $31.04 5,103
2021-01-27 $31.58 $31.58 $31.11 $31.18 $30.64 8,121
2021-01-26 $32.02 $32.02 $31.74 $31.78 $31.23 11,011
2021-01-25 $31.56 $32.15 $31.56 $32.04 $31.49 31,735
2021-01-22 $31.39 $31.76 $31.39 $31.74 $31.19 15,721
2021-01-21 $31.90 $31.90 $31.61 $31.68 $31.13 8,438
2021-01-20 $31.82 $32.03 $31.80 $31.96 $31.41 6,082
2021-01-19 $32.21 $32.21 $31.91 $31.91 $31.36 6,832
2021-01-15 $31.60 $32.09 $31.58 $32.09 $31.54 15,355
2021-01-14 $31.80 $31.89 $31.78 $31.79 $31.24 7,678
2021-01-13 $31.46 $31.99 $31.46 $31.94 $31.39 9,264
2021-01-12 $31.36 $31.58 $31.19 $31.49 $30.95 17,263
2021-01-11 $31.44 $31.47 $31.29 $31.46 $30.92 3,672
2021-01-08 $31.42 $31.50 $31.30 $31.45 $30.91 14,574
2021-01-07 $31.96 $31.96 $31.42 $31.43 $30.88 36,431
2021-01-06 $31.50 $32.02 $31.50 $31.93 $31.37 2,060
2021-01-05 $31.05 $31.15 $30.91 $31.11 $30.57 7,430
2021-01-04 $31.71 $31.71 $31.06 $31.06 $30.52 2,299
2020-12-31 $31.34 $31.73 $31.23 $31.73 $31.18 4,180
2020-12-30 $31.08 $31.33 $31.08 $31.25 $30.71 9,343
2020-12-29 $31.20 $31.20 $31.08 $31.11 $30.57 3,929
2020-12-28 $31.13 $31.18 $31.08 $31.15 $30.62 4,561
2020-12-24 $30.98 $31.09 $30.97 $31.09 $30.55 384
2020-12-23 $31.23 $31.23 $30.98 $30.98 $30.44 8,905
2020-12-22 $30.81 $30.90 $30.81 $30.88 $30.35 3,333
2020-12-21 $31.13 $31.13 $30.53 $30.74 $30.21 23,774
2020-12-18 $31.87 $31.94 $31.66 $31.66 $30.95 2,266
2020-12-17 $31.70 $31.88 $31.70 $31.79 $31.08 2,684
2020-12-16 $32.22 $32.22 $31.63 $31.65 $30.94 6,034
2020-12-15 $31.68 $32.10 $31.68 $32.07 $31.35 6,570
2020-12-14 $31.88 $32.05 $31.44 $31.44 $30.73 7,499
2020-12-11 $31.50 $31.60 $31.46 $31.59 $30.88 10,153
2020-12-10 $31.54 $31.66 $31.51 $31.66 $30.95 2,124
2020-12-09 $31.76 $31.76 $31.57 $31.74 $31.03 8,259
2020-12-08 $31.87 $31.87 $31.71 $31.73 $31.01 2,361
2020-12-07 $31.71 $31.95 $31.71 $31.85 $31.14 4,667
2020-12-04 $31.90 $32.03 $31.73 $31.83 $31.11 3,878
2020-12-03 $32.07 $32.07 $31.90 $31.90 $31.18 2,403
2020-12-02 $31.80 $32.16 $31.78 $32.16 $31.44 1,031
2020-12-01 $32.17 $32.24 $31.95 $31.95 $31.23 10,285
2020-11-30 $32.02 $32.17 $31.72 $31.75 $31.04 12,240
2020-11-27 $32.42 $32.42 $32.25 $32.25 $31.52 715
2020-11-25 $32.52 $32.57 $32.32 $32.57 $31.84 11,351
2020-11-24 $32.17 $32.53 $32.17 $32.52 $31.79 6,529
2020-11-23 $31.84 $32.00 $31.84 $31.92 $31.21 7,632
2020-11-20 $31.72 $31.77 $31.69 $31.69 $30.98 1,913
2020-11-19 $31.93 $31.93 $31.45 $31.63 $30.92 5,705
2020-11-18 $32.68 $32.68 $32.23 $32.25 $31.53 2,249
2020-11-17 $32.96 $32.97 $32.65 $32.65 $31.92 2,808
2020-11-16 $33.08 $33.12 $32.96 $33.12 $32.38 3,385
2020-11-13 $32.45 $32.86 $32.45 $32.83 $32.09 3,949
2020-11-12 $32.55 $32.67 $32.21 $32.31 $31.58 5,112
2020-11-11 $33.10 $33.23 $32.96 $33.02 $32.27 5,322
2020-11-10 $32.46 $33.06 $32.46 $33.05 $32.31 4,202
2020-11-09 $32.44 $33.12 $32.44 $32.69 $31.96 3,001
2020-11-06 $31.60 $31.80 $31.36 $31.39 $30.68 6,746
2020-11-05 $31.86 $31.95 $31.65 $31.67 $30.96 49,660
2020-11-04 $31.70 $32.19 $31.48 $31.48 $30.77 20,770
2020-11-03 $31.89 $32.03 $31.89 $31.96 $31.24 522
2020-11-02 $31.19 $31.54 $31.19 $31.51 $30.80 21,047
2020-10-30 $31.09 $31.10 $30.63 $30.83 $30.14 57,216
2020-10-29 $30.89 $31.36 $30.77 $31.10 $30.40 24,767
2020-10-28 $31.80 $31.80 $31.00 $31.00 $30.30 10,253
2020-10-27 $32.10 $32.23 $32.04 $32.04 $31.32 8,186
2020-10-26 $31.96 $32.12 $31.75 $32.12 $31.40 30,260
2020-10-23 $32.23 $32.29 $32.01 $32.24 $31.52 10,964
2020-10-22 $31.49 $32.02 $31.45 $32.02 $31.30 23,926
2020-10-21 $31.50 $31.54 $31.44 $31.51 $30.80 9,630
2020-10-20 $31.20 $31.51 $31.20 $31.36 $30.66 69,354
2020-10-19 $31.44 $31.44 $31.19 $31.19 $30.49 1,358
2020-10-16 $31.34 $31.55 $31.29 $31.43 $30.73 24,038
2020-10-15 $31.01 $31.43 $31.01 $31.29 $30.59 3,693
2020-10-14 $31.23 $31.43 $31.23 $31.23 $30.53 1,590
2020-10-13 $31.32 $31.33 $31.03 $31.31 $30.61 5,105
2020-10-12 $31.24 $31.59 $31.24 $31.49 $30.78 31,754
2020-10-09 $31.42 $31.42 $31.13 $31.20 $30.50 1,504
2020-10-08 $30.84 $31.25 $30.84 $31.25 $30.55 3,766
2020-10-07 $30.62 $30.71 $30.45 $30.69 $30.00 28,252
2020-10-06 $30.43 $30.76 $30.43 $30.62 $29.93 8,511
2020-10-05 $30.16 $30.39 $29.99 $30.35 $29.66 6,139
2020-10-02 $29.36 $30.10 $29.36 $30.03 $29.36 7,139
2020-10-01 $29.47 $29.65 $29.41 $29.61 $28.95 48,205
2020-09-30 $29.39 $29.60 $29.36 $29.48 $28.82 49,907
2020-09-29 $29.24 $29.40 $29.06 $29.20 $28.55 9,238
2020-09-28 $29.23 $29.51 $29.20 $29.28 $28.62 5,201
2020-09-25 $28.89 $29.18 $28.89 $29.18 $28.53 504
2020-09-24 $28.36 $28.93 $28.29 $28.78 $28.13 8,534
2020-09-23 $28.95 $29.03 $28.43 $28.43 $27.80 38,287
2020-09-22 $28.77 $29.06 $28.76 $28.98 $28.33 48,478
2020-09-21 $28.78 $28.79 $28.49 $28.79 $28.14 5,232
2020-09-18 $29.35 $29.36 $29.06 $29.16 $28.30 2,317
2020-09-17 $29.70 $29.70 $29.44 $29.56 $28.70 10,660
2020-09-16 $29.75 $30.02 $29.73 $29.99 $29.11 10,260
2020-09-15 $29.86 $29.98 $29.67 $29.67 $28.80 6,032
2020-09-14 $29.74 $29.88 $29.73 $29.76 $28.89 5,861
2020-09-11 $29.40 $29.54 $29.30 $29.44 $28.58 41,362
2020-09-10 $29.79 $29.84 $29.51 $29.51 $28.65 35,649
2020-09-09 $29.98 $30.41 $29.98 $30.13 $29.25 3,307
2020-09-08 $30.10 $30.10 $29.65 $29.98 $29.10 10,499
2020-09-04 $30.37 $30.41 $30.00 $30.23 $29.35 5,044
2020-09-03 $30.87 $31.02 $30.21 $30.42 $29.53 7,058
2020-09-02 $30.33 $30.75 $30.32 $30.75 $29.85 13,977
2020-09-01 $30.03 $30.04 $29.93 $29.98 $29.11 19,495
2020-08-31 $30.30 $30.47 $30.30 $30.46 $29.57 7,022
2020-08-28 $30.42 $30.42 $30.12 $30.39 $29.50 21,105
2020-08-27 $30.33 $30.39 $30.11 $30.31 $29.42 20,056
2020-08-26 $30.19 $30.25 $30.04 $30.05 $29.17 14,226
2020-08-25 $31.00 $31.00 $30.49 $30.57 $29.68 210,638
2020-08-24 $30.51 $30.84 $30.51 $30.84 $29.94 3,680
2020-08-21 $30.51 $30.57 $30.46 $30.56 $29.67 6,145
2020-08-20 $30.72 $30.77 $30.57 $30.61 $29.72 11,614
2020-08-19 $31.02 $31.12 $30.90 $30.90 $30.00 14,598
2020-08-18 $31.12 $31.13 $30.98 $31.02 $30.11 7,992
2020-08-17 $31.27 $31.49 $31.14 $31.24 $30.33 3,894
2020-08-14 $31.40 $31.41 $31.29 $31.29 $30.37 3,820
2020-08-13 $31.32 $31.46 $31.32 $31.33 $30.41 8,728
2020-08-12 $31.33 $31.73 $31.33 $31.64 $30.72 18,064
2020-08-11 $31.99 $31.99 $31.15 $31.17 $30.26 12,312
2020-08-10 $31.88 $32.06 $31.81 $31.93 $31.00 3,655
2020-08-07 $31.03 $31.89 $31.03 $31.80 $30.87 30,784
2020-08-06 $31.04 $31.19 $30.89 $31.13 $30.22 13,326
2020-08-05 $31.35 $31.35 $30.85 $30.94 $30.04 22,496
2020-08-04 $31.04 $31.33 $31.04 $31.19 $30.28 3,259
2020-08-03 $31.08 $31.09 $30.85 $31.03 $30.12 25,092
2020-07-31 $31.04 $31.25 $30.89 $31.25 $30.34 7,041
2020-07-30 $31.09 $31.23 $31.00 $31.21 $30.30 2,494
2020-07-29 $31.16 $31.25 $31.13 $31.25 $30.34 21,850
2020-07-28 $30.95 $31.28 $30.95 $31.17 $30.26 2,883
2020-07-27 $30.85 $30.86 $30.69 $30.73 $29.84 16,376
2020-07-24 $31.36 $31.51 $31.01 $31.12 $30.21 26,875
2020-07-23 $31.13 $31.46 $31.13 $31.33 $30.41 27,892
2020-07-22 $30.55 $31.21 $30.55 $31.21 $30.30 1,538
2020-07-21 $30.35 $30.79 $30.35 $30.65 $29.75 10,523
2020-07-20 $30.38 $30.41 $30.18 $30.25 $29.37 5,982
2020-07-17 $30.29 $30.65 $30.28 $30.63 $29.74 7,264
2020-07-16 $29.80 $30.20 $29.80 $30.10 $29.22 7,986
2020-07-15 $30.33 $30.42 $29.90 $29.90 $29.03 15,133
2020-07-14 $29.75 $30.00 $29.70 $29.96 $29.08 3,128
2020-07-13 $29.71 $30.08 $29.71 $29.72 $28.85 8,664
2020-07-10 $29.54 $29.74 $29.54 $29.70 $28.83 19,173
2020-07-09 $29.32 $29.35 $28.92 $29.24 $28.39 8,449
2020-07-08 $29.53 $29.65 $29.39 $29.64 $28.77 5,845
2020-07-07 $29.50 $29.63 $29.45 $29.52 $28.66 24,935
2020-07-06 $30.07 $30.07 $29.54 $29.72 $28.85 37,418
2020-07-02 $30.04 $30.20 $29.93 $29.93 $29.06 5,043
2020-07-01 $29.38 $29.94 $29.38 $29.81 $28.94 31,600
2020-06-30 $28.97 $29.32 $28.97 $29.28 $28.42 13,019
2020-06-29 $28.61 $28.97 $28.42 $28.97 $28.12 5,805
2020-06-26 $28.76 $28.83 $28.25 $28.37 $27.54 7,985
2020-06-25 $28.95 $28.95 $28.42 $28.76 $27.92 11,018
2020-06-24 $29.23 $29.26 $28.84 $29.12 $28.27 11,379
2020-06-23 $30.02 $30.07 $29.41 $29.49 $28.63 8,925
2020-06-22 $29.53 $29.88 $29.38 $29.73 $28.86 10,733
2020-06-19 $30.71 $30.82 $29.81 $29.81 $28.70 6,266
2020-06-18 $30.43 $30.55 $30.34 $30.55 $29.41 12,204
2020-06-17 $30.91 $30.91 $30.45 $30.58 $29.44 3,520
2020-06-16 $31.39 $31.39 $30.68 $30.71 $29.57 11,996
2020-06-15 $29.86 $30.77 $29.86 $30.63 $29.49 16,563
2020-06-12 $31.12 $31.12 $30.02 $30.42 $29.29 21,341
2020-06-11 $31.00 $31.00 $30.34 $30.47 $29.33 11,950
2020-06-10 $32.22 $32.37 $31.93 $31.93 $30.74 7,786
2020-06-09 $32.58 $32.58 $32.00 $32.33 $31.13 4,501
2020-06-08 $32.28 $32.99 $32.28 $32.90 $31.67 11,999
2020-06-05 $31.96 $32.47 $31.96 $32.12 $30.92 10,672
2020-06-04 $31.78 $31.78 $31.15 $31.48 $30.31 11,356
2020-06-03 $31.75 $32.15 $31.75 $32.00 $30.81 14,555
2020-06-02 $31.38 $31.53 $31.27 $31.52 $30.35 18,984
2020-06-01 $31.06 $31.47 $30.94 $31.29 $30.12 276,174
2020-05-29 $30.70 $31.25 $30.66 $31.23 $30.07 9,482
2020-05-28 $30.54 $31.07 $30.54 $30.93 $29.78 23,741
2020-05-27 $30.43 $30.43 $29.86 $30.26 $29.13 9,950
2020-05-26 $30.23 $30.43 $30.02 $30.02 $28.90 6,143
2020-05-22 $29.33 $29.76 $29.33 $29.75 $28.64 26,553
2020-05-21 $29.56 $29.61 $29.46 $29.47 $28.37 4,042
2020-05-20 $29.61 $29.84 $29.61 $29.67 $28.56 27,832
2020-05-19 $29.58 $29.83 $29.28 $29.32 $28.23 15,184
2020-05-18 $29.17 $29.99 $29.17 $29.85 $28.74 18,558
2020-05-15 $28.40 $28.50 $28.06 $28.50 $27.44 5,991
2020-05-14 $28.17 $28.54 $27.68 $28.54 $27.48 92,089
2020-05-13 $28.70 $28.70 $28.12 $28.48 $27.42 59,274
2020-05-12 $29.40 $29.40 $28.83 $28.88 $27.80 7,358
2020-05-11 $29.40 $29.42 $28.83 $29.26 $28.17 19,428
2020-05-08 $29.38 $29.44 $29.09 $29.35 $28.26 33,164
2020-05-07 $28.97 $29.26 $28.82 $28.85 $27.78 33,314
2020-05-06 $29.90 $29.90 $28.70 $28.70 $27.63 22,887
2020-05-05 $29.87 $30.18 $29.82 $29.89 $28.78 57,676
2020-05-04 $29.17 $29.70 $29.14 $29.66 $28.55 298,326
2020-05-01 $29.84 $29.84 $29.27 $29.37 $28.28 5,719
2020-04-30 $30.77 $30.77 $30.08 $30.25 $29.12 13,885
2020-04-29 $31.55 $31.60 $30.99 $31.03 $29.87 9,458
2020-04-28 $31.50 $31.66 $31.03 $31.16 $30.00 4,447
2020-04-27 $30.77 $31.06 $30.77 $30.92 $29.77 7,491
2020-04-24 $30.56 $30.61 $30.18 $30.61 $29.47 5,228
2020-04-23 $31.12 $31.12 $30.34 $30.41 $29.28 23,768
2020-04-22 $30.86 $31.12 $30.58 $30.93 $29.78 12,680
2020-04-21 $30.27 $30.43 $30.07 $30.33 $29.20 6,095
2020-04-20 $31.29 $31.41 $30.58 $30.65 $29.51 11,458
2020-04-17 $31.68 $31.78 $31.22 $31.78 $30.60 22,471
2020-04-16 $31.00 $31.00 $30.62 $30.93 $29.78 4,720
2020-04-15 $30.97 $31.07 $30.73 $30.73 $29.58 48,980
2020-04-14 $31.48 $31.95 $31.43 $31.89 $30.70 90,176
2020-04-13 $31.73 $31.73 $30.65 $31.01 $29.85 25,769
2020-04-09 $31.02 $32.17 $31.02 $31.83 $30.64 46,802
2020-04-08 $29.27 $30.53 $29.00 $30.39 $29.26 9,866
2020-04-07 $30.26 $30.27 $28.97 $29.07 $27.99 20,904
2020-04-06 $28.05 $29.57 $28.05 $29.57 $28.47 19,790
2020-04-03 $28.03 $28.03 $27.12 $27.28 $26.26 18,808
2020-04-02 $27.00 $28.15 $27.00 $28.15 $27.10 44,026
2020-04-01 $27.66 $28.06 $26.66 $27.15 $26.14 21,676
2020-03-31 $29.90 $29.90 $28.81 $28.83 $27.76 9,837
2020-03-30 $28.92 $30.09 $28.92 $29.99 $28.87 14,737
2020-03-27 $27.81 $29.85 $27.80 $28.75 $27.68 10,065
2020-03-26 $26.72 $28.96 $26.69 $28.71 $27.64 26,250
2020-03-25 $26.15 $27.40 $25.14 $26.44 $25.45 18,443
2020-03-24 $25.18 $26.13 $24.57 $26.13 $25.16 16,013
2020-03-23 $24.96 $24.96 $23.25 $24.07 $23.17 32,742
2020-03-20 $28.07 $28.07 $25.01 $25.16 $24.07 32,637
2020-03-19 $28.23 $28.53 $27.28 $27.85 $26.64 259,133
2020-03-18 $28.36 $28.99 $27.63 $28.62 $27.38 34,514
2020-03-17 $26.87 $30.03 $26.87 $29.94 $28.64 47,402
2020-03-16 $26.72 $28.92 $26.45 $26.45 $25.30 105,476
2020-03-13 $29.81 $29.95 $27.84 $29.85 $28.55 243,609
2020-03-12 $29.79 $29.82 $27.45 $28.17 $26.95 168,400
2020-03-11 $31.93 $31.93 $30.83 $31.36 $30.00 57,902
2020-03-10 $33.22 $33.43 $31.49 $32.92 $31.49 58,154
2020-03-09 $31.69 $33.27 $31.69 $32.58 $31.17 405,466
2020-03-06 $34.37 $35.01 $33.96 $35.01 $33.49 13,745
2020-03-05 $35.11 $35.50 $34.79 $35.07 $33.55 33,008
2020-03-04 $34.29 $35.77 $34.29 $35.71 $34.16 15,872
2020-03-03 $34.24 $34.78 $33.86 $33.87 $32.40 11,084
2020-03-02 $32.59 $34.09 $32.59 $34.09 $32.61 43,559
2020-02-28 $33.00 $33.00 $31.87 $32.27 $30.87 296,549
2020-02-27 $35.34 $35.38 $33.84 $33.84 $32.37 173,364
2020-02-26 $35.74 $36.14 $35.53 $35.59 $34.05 27,832
2020-02-25 $36.76 $36.81 $35.85 $35.86 $34.30 18,346
2020-02-24 $36.80 $36.98 $36.66 $36.70 $35.11 14,032
2020-02-21 $37.19 $37.34 $37.19 $37.25 $35.63 7,860
2020-02-20 $37.31 $37.31 $37.06 $37.23 $35.61 17,716
2020-02-19 $37.57 $37.63 $37.30 $37.30 $35.68 18,845
2020-02-18 $37.48 $37.71 $37.46 $37.61 $35.98 19,560
2020-02-14 $37.22 $37.47 $37.22 $37.45 $35.82 12,100
2020-02-13 $36.73 $37.18 $36.73 $37.17 $35.56 20,583
2020-02-12 $36.80 $36.84 $36.64 $36.81 $35.21 23,500
2020-02-11 $36.75 $36.86 $36.75 $36.76 $35.16 16,464
2020-02-10 $36.61 $36.70 $36.53 $36.70 $35.11 22,070
2020-02-07 $36.67 $36.75 $36.55 $36.56 $34.97 22,723
2020-02-06 $36.63 $36.74 $36.58 $36.58 $34.99 59,880
2020-02-05 $36.39 $36.66 $36.39 $36.60 $35.01 37,944
2020-02-04 $36.72 $36.72 $36.40 $36.43 $34.85 19,091
2020-02-03 $36.51 $36.72 $36.51 $36.67 $35.08 26,796
2020-01-31 $36.67 $36.72 $36.32 $36.48 $34.90 9,962
2020-01-30 $36.28 $36.59 $36.28 $36.58 $34.99 41,422
2020-01-29 $36.18 $36.40 $36.16 $36.38 $34.80 9,015
2020-01-28 $36.29 $36.29 $36.14 $36.27 $34.70 8,404
2020-01-27 $36.22 $36.34 $35.99 $36.16 $34.59 21,266
2020-01-24 $36.20 $36.38 $36.14 $36.26 $34.69 7,116
2020-01-23 $35.86 $36.19 $35.86 $36.19 $34.62 9,790
2020-01-22 $35.77 $35.96 $35.77 $35.90 $34.34 24,884
2020-01-21 $35.50 $35.76 $35.45 $35.74 $34.19 25,523
2020-01-17 $35.14 $35.54 $35.14 $35.51 $33.97 72,976
2020-01-16 $35.16 $35.32 $35.16 $35.30 $33.77 10,914
2020-01-15 $34.57 $35.06 $34.57 $34.97 $33.45 92,058
2020-01-14 $34.47 $34.52 $34.33 $34.52 $33.02 10,891
2020-01-13 $34.13 $34.51 $34.13 $34.45 $32.95 58,063
2020-01-10 $34.03 $34.20 $34.02 $34.11 $32.63 28,003
2020-01-09 $33.84 $34.01 $33.78 $33.99 $32.51 473,899
2020-01-08 $33.82 $33.92 $33.77 $33.81 $32.34 32,587
2020-01-07 $33.88 $33.88 $33.69 $33.85 $32.38 68,485
2020-01-06 $33.94 $34.03 $33.85 $33.91 $32.44 70,190
2020-01-03 $33.74 $34.02 $33.74 $33.91 $32.44 19,106
2020-01-02 $34.33 $34.33 $33.69 $33.82 $32.35 85,175
2019-12-31 $34.23 $34.35 $34.20 $34.32 $32.83 53,188
2019-12-30 $34.14 $34.22 $34.05 $34.22 $32.73 400,687
2019-12-27 $34.18 $34.18 $34.05 $34.18 $32.70 21,149
2019-12-26 $34.08 $34.16 $34.01 $34.11 $32.63 29,379
2019-12-24 $34.04 $34.14 $33.96 $34.09 $32.61 49,121
2019-12-23 $34.55 $34.55 $33.98 $34.05 $32.57 78,561
2019-12-20 $34.43 $34.86 $34.43 $34.71 $32.99 6,817
2019-12-19 $34.47 $34.48 $34.28 $34.45 $32.74 40,996
2019-12-18 $34.28 $34.44 $34.10 $34.44 $32.73 112,148
2019-12-17 $34.14 $34.33 $34.12 $34.20 $32.50 50,313
2019-12-16 $33.66 $34.05 $33.66 $34.05 $32.36 19,679
2019-12-13 $33.47 $33.67 $33.35 $33.66 $31.99 17,581
2019-12-12 $33.61 $33.79 $33.42 $33.54 $31.87 17,926
2019-12-11 $33.70 $33.72 $33.56 $33.71 $32.03 20,735
2019-12-10 $33.47 $33.69 $33.47 $33.63 $31.96 75,777
2019-12-09 $33.65 $33.65 $33.47 $33.53 $31.86 18,595
2019-12-06 $33.60 $33.84 $33.60 $33.64 $31.97 34,807
2019-12-05 $33.55 $33.69 $33.55 $33.69 $32.02 27,986
2019-12-04 $33.30 $33.69 $33.30 $33.63 $31.96 47,126
2019-12-03 $33.33 $33.47 $33.29 $33.41 $31.75 33,921
2019-12-02 $33.49 $33.50 $33.30 $33.30 $31.65 220,542
2019-11-29 $33.67 $33.76 $33.58 $33.59 $31.92 191,750
2019-11-27 $33.58 $33.69 $33.58 $33.68 $32.01 26,165
2019-11-26 $33.44 $33.65 $33.33 $33.62 $31.95 61,482
2019-11-25 $33.58 $33.58 $33.43 $33.45 $31.79 165,214
2019-11-22 $33.55 $33.61 $33.31 $33.54 $31.87 460,450
2019-11-21 $33.63 $33.63 $33.40 $33.50 $31.84 58,724
2019-11-20 $33.47 $33.67 $33.47 $33.62 $31.95 42,939
2019-11-19 $33.48 $33.63 $33.35 $33.48 $31.82 21,877
2019-11-18 $33.53 $33.72 $33.45 $33.45 $31.79 47,223
2019-11-15 $33.50 $33.50 $33.31 $33.42 $31.76 49,063
2019-11-14 $33.28 $33.56 $33.28 $33.45 $31.79 41,465
2019-11-13 $32.91 $33.37 $32.91 $33.29 $31.64 110,923
2019-11-12 $32.80 $32.93 $32.74 $32.86 $31.23 49,563
2019-11-11 $32.90 $33.03 $32.80 $32.82 $31.19 54,066
2019-11-08 $33.14 $33.20 $32.85 $32.96 $31.32 471,111
2019-11-07 $33.63 $33.63 $32.95 $33.17 $31.52 142,010
2019-11-06 $33.63 $33.85 $33.63 $33.69 $32.02 554,459
2019-11-05 $33.80 $33.91 $33.49 $33.59 $31.92 230,721
2019-11-04 $34.62 $34.62 $33.84 $33.92 $32.23 446,305
2019-11-01 $34.62 $34.70 $34.39 $34.52 $32.80 94,615
2019-10-31 $34.47 $34.63 $34.46 $34.53 $32.81 125,587
2019-10-30 $34.20 $34.52 $34.20 $34.47 $32.76 29,175
2019-10-29 $34.02 $34.16 $33.96 $34.16 $32.46 18,176
2019-10-28 $34.43 $34.51 $34.09 $34.11 $32.42 22,114
2019-10-25 $34.84 $34.84 $34.43 $34.49 $32.78 7,953
2019-10-24 $34.71 $34.89 $34.71 $34.81 $33.08 28,936
2019-10-23 $34.69 $34.77 $34.57 $34.64 $32.92 19,940
2019-10-22 $34.72 $34.77 $34.58 $34.61 $32.89 22,654
2019-10-21 $34.52 $34.52 $34.37 $34.51 $32.80 33,972
2019-10-18 $34.27 $34.49 $34.22 $34.45 $32.74 36,699
2019-10-17 $34.19 $34.36 $34.11 $34.33 $32.62 19,441
2019-10-16 $34.00 $34.11 $33.92 $34.11 $32.42 21,979
2019-10-15 $34.25 $34.39 $34.02 $34.09 $32.40 56,247
2019-10-14 $34.88 $34.88 $34.24 $34.29 $32.59 14,153
2019-10-11 $34.57 $34.75 $34.45 $34.60 $32.88 16,003
2019-10-10 $34.50 $34.63 $34.27 $34.52 $32.80 106,222
2019-10-09 $34.60 $34.69 $34.42 $34.54 $32.82 186,042
2019-10-08 $34.95 $34.95 $34.42 $34.45 $32.74 36,232
2019-10-07 $34.87 $35.02 $34.80 $34.86 $33.13 98,120
2019-10-04 $34.72 $35.02 $34.56 $35.00 $33.26 53,558
2019-10-03 $34.64 $34.64 $34.32 $34.58 $32.86 59,348
2019-10-02 $34.98 $34.98 $34.40 $34.45 $32.74 165,215
2019-10-01 $35.05 $35.05 $34.81 $34.89 $33.16 136,673
2019-09-30 $35.03 $35.18 $34.92 $35.02 $33.28 195,561
2019-09-27 $35.22 $35.22 $34.75 $34.97 $33.23 33,741
2019-09-26 $35.17 $35.27 $35.03 $35.16 $33.41 73,786
2019-09-25 $34.97 $35.08 $34.86 $35.02 $33.28 22,267
2019-09-24 $34.89 $35.09 $34.86 $34.94 $33.20 32,451
2019-09-23 $34.63 $34.73 $34.62 $34.63 $32.91 17,264
2019-09-20 $34.68 $34.80 $34.68 $34.80 $32.91 14,801
2019-09-19 $34.89 $34.89 $34.61 $34.66 $32.77 30,915
2019-09-18 $34.53 $34.72 $34.42 $34.60 $32.72 32,624
2019-09-17 $34.46 $34.57 $34.32 $34.48 $32.60 23,454
2019-09-16 $34.20 $34.24 $34.05 $34.20 $32.34 121,859
2019-09-13 $34.13 $34.29 $34.03 $34.08 $32.22 18,493
2019-09-12 $34.30 $34.50 $34.20 $34.24 $32.38 52,369
2019-09-11 $33.65 $34.11 $33.65 $34.11 $32.25 66,712
2019-09-10 $33.77 $33.77 $33.47 $33.70 $31.87 23,900
2019-09-09 $34.07 $34.07 $33.73 $33.83 $31.99 27,547
2019-09-06 $34.51 $34.51 $34.09 $34.17 $32.31 25,081
2019-09-05 $34.69 $34.69 $34.37 $34.41 $32.54 36,900
2019-09-04 $34.85 $34.89 $34.64 $34.77 $32.88 162,921
2019-09-03 $34.25 $34.71 $34.21 $34.71 $32.82 168,830
2019-08-30 $34.15 $34.41 $34.15 $34.31 $32.44 297,963
2019-08-29 $34.14 $34.22 $33.91 $34.22 $32.36 15,108
2019-08-28 $33.89 $34.03 $33.85 $33.90 $32.05 14,007
2019-08-27 $34.01 $34.14 $33.93 $33.93 $32.08 24,448
2019-08-26 $33.67 $33.79 $33.53 $33.78 $31.94 34,792
2019-08-23 $34.02 $34.07 $33.35 $33.35 $31.53 52,539
2019-08-22 $33.92 $34.00 $33.77 $33.97 $32.12 21,784
2019-08-21 $33.77 $33.95 $33.72 $33.93 $32.08 117,287
2019-08-20 $33.87 $33.96 $33.66 $33.75 $31.91 9,925
2019-08-19 $33.64 $33.95 $33.58 $33.82 $31.98 33,857
2019-08-16 $33.30 $33.66 $33.30 $33.66 $31.83 184,051
2019-08-15 $32.91 $33.42 $32.91 $33.42 $31.60 16,456
2019-08-14 $33.27 $33.34 $32.85 $32.92 $31.13 33,923
2019-08-13 $33.01 $33.28 $32.99 $33.22 $31.41 101,904
2019-08-12 $33.21 $33.25 $32.99 $33.16 $31.35 89,887
2019-08-09 $33.15 $33.34 $33.10 $33.15 $31.35 43,510
2019-08-08 $32.63 $33.22 $32.60 $33.18 $31.37 22,178
2019-08-07 $32.49 $32.81 $32.17 $32.68 $30.90 276,684
2019-08-06 $32.02 $32.65 $31.93 $32.56 $30.79 73,456
2019-08-05 $32.84 $32.93 $32.14 $32.31 $30.55 113,990
2019-08-02 $32.92 $33.14 $32.84 $32.84 $31.05 19,288
2019-08-01 $32.71 $33.09 $32.56 $33.01 $31.21 30,053
2019-07-31 $32.76 $33.00 $32.66 $32.73 $30.95 12,240
2019-07-30 $32.95 $33.02 $32.64 $32.74 $30.96 53,855
2019-07-29 $32.90 $32.99 $32.73 $32.93 $31.14 23,156
2019-07-26 $32.61 $32.83 $32.56 $32.80 $31.01 12,413
2019-07-25 $32.68 $32.76 $32.52 $32.63 $30.85 15,146
2019-07-24 $32.78 $32.79 $32.47 $32.68 $30.90 102,817
2019-07-23 $32.83 $32.83 $32.57 $32.68 $30.90 91,368
2019-07-22 $32.97 $32.97 $32.63 $32.79 $31.00 77,257
2019-07-19 $33.27 $33.37 $32.87 $32.87 $31.08 16,164
2019-07-18 $33.11 $33.35 $32.90 $33.35 $31.53 87,494
2019-07-17 $32.94 $33.21 $32.94 $33.12 $31.32 13,498
2019-07-16 $32.90 $32.99 $32.76 $32.86 $31.07 17,809
2019-07-15 $32.98 $33.06 $32.88 $32.97 $31.17 22,428
2019-07-12 $33.13 $33.14 $32.87 $32.97 $31.17 44,783
2019-07-11 $33.11 $33.22 $32.88 $33.11 $31.31 18,428
2019-07-10 $33.12 $33.28 $33.07 $33.12 $31.32 16,752
2019-07-09 $32.92 $33.05 $32.82 $33.05 $31.25 59,084
2019-07-08 $33.01 $33.04 $32.85 $33.04 $31.24 21,482
2019-07-05 $32.85 $33.07 $32.51 $33.04 $31.24 14,812
2019-07-03 $32.89 $33.22 $32.89 $33.02 $31.22 623,016
2019-07-02 $32.43 $32.87 $32.43 $32.78 $31.00 140,750
2019-07-01 $32.51 $32.56 $32.17 $32.45 $30.68 520,829
2019-06-28 $32.36 $32.54 $32.33 $32.50 $30.73 42,290
2019-06-27 $32.38 $32.42 $32.22 $32.29 $30.53 21,140
2019-06-26 $32.99 $32.99 $32.25 $32.25 $30.49 146,524
2019-06-25 $33.08 $33.18 $33.00 $33.00 $31.20 21,338
2019-06-24 $33.26 $33.41 $33.05 $33.05 $31.25 26,291
2019-06-21 $33.23 $33.44 $33.08 $33.40 $31.37 20,889
2019-06-20 $33.35 $33.38 $33.08 $33.32 $31.29 63,974
2019-06-19 $32.63 $33.25 $32.63 $33.16 $31.15 46,284
2019-06-18 $33.10 $33.10 $32.68 $32.86 $30.87 39,216
2019-06-17 $33.03 $33.19 $32.75 $32.86 $30.87 41,146
2019-06-14 $32.70 $33.12 $32.70 $33.03 $31.03 36,208
2019-06-13 $32.78 $32.84 $32.63 $32.68 $30.70 28,923
2019-06-12 $32.42 $32.76 $32.42 $32.70 $30.72 73,725
2019-06-11 $32.54 $32.59 $32.22 $32.35 $30.39 266,863
2019-06-10 $32.76 $32.76 $32.40 $32.56 $30.58 58,756
2019-06-07 $33.16 $33.24 $32.72 $32.72 $30.73 31,934
2019-06-06 $32.79 $33.00 $32.75 $32.97 $30.97 15,467
2019-06-05 $32.31 $32.80 $32.22 $32.72 $30.73 25,334
2019-06-04 $32.24 $32.24 $31.58 $32.17 $30.22 42,447
2019-06-03 $31.98 $32.14 $31.77 $32.14 $30.19 113,150
2019-05-31 $31.63 $31.81 $31.50 $31.77 $29.84 61,020
2019-05-30 $31.73 $31.81 $31.47 $31.55 $29.64 72,676
2019-05-29 $32.20 $32.20 $31.61 $31.69 $29.77 71,007
2019-05-28 $32.58 $32.58 $32.16 $32.20 $30.25 18,664
2019-05-24 $32.61 $32.82 $32.60 $32.60 $30.62 15,473
2019-05-23 $32.51 $32.64 $32.46 $32.64 $30.66 4,100
2019-05-22 $32.42 $32.58 $32.37 $32.58 $30.60 14,180
2019-05-21 $32.45 $32.60 $32.38 $32.38 $30.42 58,914
2019-05-20 $32.42 $32.56 $32.30 $32.37 $30.41 21,348
2019-05-17 $32.20 $32.51 $32.20 $32.44 $30.47 28,639
2019-05-16 $32.04 $32.37 $32.04 $32.26 $30.30 39,708
2019-05-15 $32.00 $32.21 $32.00 $32.04 $30.10 92,907
2019-05-14 $32.29 $32.29 $32.02 $32.05 $30.11 45,491
2019-05-13 $31.76 $32.29 $31.76 $32.28 $30.32 15,419
2019-05-10 $31.39 $31.98 $31.39 $31.98 $30.04 33,195
2019-05-09 $31.35 $31.56 $31.27 $31.44 $29.53 38,955
2019-05-08 $31.88 $31.88 $31.40 $31.42 $29.51 564,785
2019-05-07 $31.96 $32.07 $31.73 $31.89 $29.96 437,892
2019-05-06 $32.05 $32.20 $31.96 $32.02 $30.08 105,516
2019-05-03 $31.73 $32.17 $31.73 $32.14 $30.19 23,516
2019-05-02 $31.68 $31.99 $31.68 $31.79 $29.86 60,744
2019-05-01 $32.06 $32.20 $31.88 $31.88 $29.95 300,437
2019-04-30 $31.72 $32.18 $31.68 $32.17 $30.22 290,030
2019-04-29 $31.86 $31.86 $31.67 $31.76 $29.83 31,879
2019-04-26 $31.97 $32.18 $31.89 $31.90 $29.96 17,768
2019-04-25 $31.71 $31.96 $31.60 $31.86 $29.93 63,089
2019-04-24 $31.65 $31.84 $31.64 $31.77 $29.84 26,465
2019-04-23 $31.51 $31.62 $31.40 $31.57 $29.65 23,528
2019-04-22 $31.46 $31.50 $31.32 $31.42 $29.51 60,801
2019-04-18 $31.68 $31.68 $31.45 $31.45 $29.54 21,030
2019-04-17 $31.54 $31.59 $31.40 $31.43 $29.52 12,374
2019-04-16 $31.93 $32.01 $31.50 $31.57 $29.65 196,485
2019-04-15 $31.98 $32.07 $31.88 $31.94 $30.00 554,638
2019-04-12 $31.93 $32.01 $31.76 $31.99 $30.05 19,833
2019-04-11 $31.75 $31.94 $31.75 $31.94 $30.00 33,297
2019-04-10 $31.95 $32.13 $31.76 $31.79 $29.86 58,278
2019-04-09 $31.81 $31.89 $31.73 $31.82 $29.89 25,367
2019-04-08 $32.00 $32.00 $31.78 $31.82 $29.89 58,989
2019-04-05 $31.77 $32.09 $31.76 $32.08 $30.13 25,147
2019-04-04 $31.90 $31.90 $31.64 $31.77 $29.84 11,029
2019-04-03 $31.87 $31.97 $31.64 $31.90 $29.96 37,549
2019-04-02 $32.00 $32.01 $31.81 $31.89 $29.96 43,788
2019-04-01 $32.37 $32.37 $31.95 $32.07 $30.12 183,359
2019-03-29 $32.25 $32.37 $32.19 $32.33 $30.37 70,169
2019-03-28 $32.55 $32.55 $32.13 $32.23 $30.27 41,288
2019-03-27 $32.84 $32.84 $32.45 $32.58 $30.60 65,325
2019-03-26 $32.64 $32.83 $32.60 $32.78 $30.79 80,922
2019-03-25 $32.52 $32.67 $32.39 $32.60 $30.62 81,294
2019-03-22 $32.68 $32.73 $32.43 $32.46 $30.49 99,111
2019-03-21 $31.99 $32.42 $31.95 $32.37 $30.41 60,181
2019-03-20 $31.93 $32.22 $31.78 $31.96 $30.02 22,101
2019-03-19 $32.18 $32.18 $31.78 $31.86 $29.93 180,689
2019-03-18 $32.50 $32.50 $32.13 $32.25 $30.29 34,022
2019-03-15 $32.22 $32.50 $32.17 $32.42 $30.38 18,231
2019-03-14 $32.39 $32.43 $32.21 $32.25 $30.22 38,234
2019-03-13 $32.34 $32.43 $32.32 $32.35 $30.32 51,643
2019-03-12 $32.20 $32.36 $32.16 $32.32 $30.29 206,235
2019-03-11 $31.87 $32.16 $31.80 $32.16 $30.14 319,424
2019-03-08 $31.69 $31.80 $31.58 $31.80 $29.80 18,671
2019-03-07 $31.60 $31.81 $31.56 $31.63 $29.64 32,100
2019-03-06 $31.57 $31.61 $31.43 $31.53 $29.55 43,881
2019-03-05 $31.64 $31.68 $31.51 $31.55 $29.57 29,409
2019-03-04 $31.68 $31.68 $31.31 $31.68 $29.69 51,851
2019-03-01 $31.52 $31.58 $31.28 $31.55 $29.57 321,283
2019-02-28 $31.40 $31.54 $31.16 $31.43 $29.46 30,371
2019-02-27 $31.30 $31.36 $31.20 $31.36 $29.39 30,803
2019-02-26 $31.43 $31.43 $31.21 $31.29 $29.32 34,828
2019-02-25 $31.72 $31.72 $31.24 $31.37 $29.40 101,981
2019-02-22 $31.45 $31.69 $31.40 $31.67 $29.68 26,775
2019-02-21 $31.04 $31.41 $31.04 $31.41 $29.43 16,445
2019-02-20 $31.12 $31.23 $30.98 $31.15 $29.19 205,207
2019-02-19 $30.98 $31.16 $30.88 $31.11 $29.16 58,722
2019-02-15 $30.83 $30.98 $30.83 $30.94 $29.00 116,714
2019-02-14 $30.75 $30.87 $30.68 $30.77 $28.84 43,042
2019-02-13 $30.75 $30.77 $30.59 $30.70 $28.77 33,919
2019-02-12 $30.80 $30.92 $30.64 $30.79 $28.86 43,676
2019-02-11 $30.76 $30.89 $30.66 $30.77 $28.84 19,994
2019-02-08 $30.61 $30.83 $30.61 $30.83 $28.89 28,382
2019-02-07 $30.19 $30.65 $30.18 $30.64 $28.72 93,490
2019-02-06 $30.41 $30.41 $30.19 $30.25 $28.35 127,517
2019-02-05 $30.34 $30.55 $30.33 $30.45 $28.54 202,415
2019-02-04 $30.42 $30.46 $30.10 $30.46 $28.55 269,137
2019-02-01 $30.60 $30.70 $30.22 $30.40 $28.49 76,742
2019-01-31 $29.93 $30.70 $29.91 $30.70 $28.77 159,684
2019-01-30 $29.71 $30.11 $29.71 $29.92 $28.04 56,520
2019-01-29 $29.72 $29.90 $29.68 $29.77 $27.90 50,598
2019-01-28 $29.83 $29.90 $29.60 $29.65 $27.79 17,436
2019-01-25 $30.37 $30.37 $29.82 $29.88 $28.00 19,332
2019-01-24 $30.16 $30.30 $29.93 $30.30 $28.40 47,343
2019-01-23 $29.87 $30.09 $29.82 $30.08 $28.19 60,797
2019-01-22 $29.82 $29.84 $29.50 $29.79 $27.92 26,572
2019-01-18 $29.73 $29.79 $29.58 $29.73 $27.86 32,492
2019-01-17 $29.40 $29.70 $29.39 $29.68 $27.82 22,975
2019-01-16 $29.21 $29.44 $29.02 $29.44 $27.59 63,186
2019-01-15 $28.85 $29.36 $28.81 $29.16 $27.33 127,376
2019-01-14 $29.21 $29.71 $28.58 $28.82 $27.01 96,039
2019-01-11 $29.21 $29.37 $29.12 $29.21 $27.38 76,391
2019-01-10 $28.85 $29.42 $28.85 $29.34 $27.50 90,009
2019-01-09 $29.21 $29.21 $28.79 $28.89 $27.08 621,244
2019-01-08 $28.66 $29.16 $28.65 $29.16 $27.33 241,048
2019-01-07 $28.83 $28.83 $28.55 $28.64 $26.84 368,303
2019-01-04 $28.49 $28.76 $28.49 $28.76 $26.95 42,567
2019-01-03 $28.44 $28.54 $28.23 $28.38 $26.60 72,895
2019-01-02 $29.10 $29.10 $28.09 $28.30 $26.52 142,344
2018-12-31 $28.84 $28.96 $28.59 $28.96 $27.14 352,867
2018-12-28 $28.68 $29.00 $28.57 $28.70 $26.90 29,010
2018-12-27 $28.40 $28.58 $28.07 $28.58 $26.78 31,150
2018-12-26 $28.32 $28.41 $27.68 $28.41 $26.63 115,044
2018-12-24 $29.29 $29.46 $27.97 $28.07 $26.31 53,802
2018-12-21 $29.96 $30.32 $29.52 $29.57 $27.64 97,164
2018-12-20 $29.84 $30.15 $29.44 $29.77 $27.82 41,553
2018-12-19 $30.04 $30.18 $29.64 $29.81 $27.86 28,893
2018-12-18 $30.31 $30.33 $29.80 $30.00 $28.04 132,868
2018-12-17 $31.18 $31.18 $29.97 $30.11 $28.14 722,260
2018-12-14 $31.26 $31.26 $30.95 $31.05 $29.02 381,392
2018-12-13 $31.09 $31.40 $31.09 $31.29 $29.24 136,735
2018-12-12 $31.29 $31.29 $31.01 $31.03 $29.00 414,783
2018-12-11 $31.40 $31.40 $30.84 $31.08 $29.05 133,058
2018-12-10 $31.07 $31.07 $30.39 $31.02 $28.99 28,662
2018-12-07 $30.86 $30.96 $30.73 $30.89 $28.87 52,367
2018-12-06 $30.67 $30.73 $30.11 $30.73 $28.72 74,259
2018-12-04 $30.76 $31.02 $30.53 $30.53 $28.53 44,360
2018-12-03 $30.26 $30.72 $30.18 $30.72 $28.71 594,048
2018-11-30 $30.00 $30.42 $29.94 $30.42 $28.43 415,249
2018-11-29 $30.12 $30.12 $29.80 $29.96 $28.00 92,030
2018-11-28 $30.29 $30.29 $30.00 $30.14 $28.17 30,109
2018-11-27 $30.14 $30.16 $29.91 $30.15 $28.18 162,841
2018-11-26 $29.92 $30.04 $29.72 $30.04 $28.08 391,511
2018-11-23 $29.71 $29.89 $29.69 $29.76 $27.81 2,791
2018-11-21 $30.09 $30.35 $29.74 $29.79 $27.84 24,914
2018-11-20 $30.52 $30.60 $30.08 $30.19 $28.22 44,806
2018-11-19 $30.33 $30.38 $30.17 $30.38 $28.39 30,844
2018-11-16 $30.33 $30.33 $30.04 $30.21 $28.23 2,698
2018-11-15 $29.77 $29.97 $29.46 $29.97 $28.01 10,132
2018-11-14 $30.03 $30.03 $29.79 $29.83 $27.88 179,200
2018-11-13 $29.82 $29.96 $29.73 $29.95 $27.99 5,940
2018-11-12 $29.64 $30.16 $29.64 $29.85 $27.90 6,940
2018-11-09 $29.46 $29.70 $29.46 $29.66 $27.72 4,220
2018-11-08 $29.29 $29.39 $29.24 $29.33 $27.41 5,334
2018-11-07 $29.15 $29.45 $29.15 $29.39 $27.47 38,791
2018-11-06 $28.75 $29.21 $28.75 $29.21 $27.30 18,495
2018-11-05 $28.65 $28.86 $28.65 $28.86 $26.97 2,761
2018-11-02 $28.73 $28.73 $28.21 $28.32 $26.47 9,932
2018-11-01 $28.50 $28.60 $28.41 $28.60 $26.73 86,946
2018-10-31 $28.78 $28.82 $28.55 $28.60 $26.73 4,283
2018-10-30 $28.76 $28.93 $28.63 $28.87 $26.98 6,834
2018-10-29 $28.77 $28.94 $28.62 $28.64 $26.77 5,780
2018-10-26 $28.69 $28.69 $28.41 $28.46 $26.60 1,968
2018-10-25 $29.08 $29.20 $29.08 $29.09 $27.19 7,296
2018-10-24 $29.18 $29.62 $29.18 $29.55 $27.62 6,278
2018-10-23 $29.27 $29.27 $28.86 $28.93 $27.04 39,559
2018-10-22 $29.57 $29.57 $29.24 $29.24 $27.33 5,618
2018-10-19 $29.23 $29.54 $29.21 $29.52 $27.59 4,180
2018-10-18 $29.04 $29.22 $29.00 $29.00 $27.10 3,169
2018-10-17 $28.96 $29.01 $28.86 $28.99 $27.09 11,681
2018-10-16 $28.55 $29.10 $28.55 $29.10 $27.20 4,194
2018-10-15 $28.52 $28.73 $28.52 $28.65 $26.78 4,684
2018-10-12 $28.46 $28.46 $28.24 $28.34 $26.49 76,272
2018-10-11 $29.30 $29.30 $28.54 $28.54 $26.67 9,472
2018-10-10 $29.72 $29.73 $29.40 $29.40 $27.48 3,820
2018-10-09 $29.39 $29.56 $29.39 $29.41 $27.49 1,637
2018-10-08 $28.91 $29.41 $28.91 $29.41 $27.49 3,531
2018-10-05 $28.93 $29.08 $28.92 $29.08 $27.18 1,665
2018-10-04 $28.49 $28.59 $28.37 $28.59 $26.72 2,139
2018-10-03 $28.72 $28.98 $28.59 $28.59 $26.72 878
2018-10-02 $28.64 $28.64 $28.64 $28.64 $26.77 624
2018-10-01 $28.59 $28.59 $28.50 $28.50 $26.64 1,478
2018-09-28 $28.36 $28.65 $28.36 $28.61 $26.74 1,376
2018-09-27 $28.22 $28.41 $28.22 $28.35 $26.50 24,219
2018-09-26 $28.35 $28.35 $28.08 $28.08 $26.24 4,025
2018-09-25 $28.67 $28.67 $28.30 $28.30 $26.45 1,705
2018-09-24 $28.69 $28.69 $28.61 $28.61 $26.74 3,611
2018-09-21 $28.86 $29.10 $28.86 $29.10 $27.03 620
2018-09-20 $28.86 $28.87 $28.78 $28.84 $26.79 2,635
2018-09-19 $29.16 $29.16 $28.57 $28.68 $26.64 9,956
2018-09-18 $29.29 $29.34 $29.26 $29.31 $27.23 5,935
2018-09-17 $29.25 $29.25 $29.19 $29.19 $27.11 584
2018-09-14 $29.17 $29.17 $29.17 $29.17 $27.10 370
2018-09-13 $29.12 $29.35 $29.12 $29.31 $27.23 3,836
2018-09-12 $29.05 $29.05 $29.02 $29.05 $26.98 715
2018-09-11 $29.12 $29.15 $29.00 $29.01 $26.95 4,539
2018-09-10 $28.85 $29.08 $28.85 $28.97 $26.91 8,444
2018-09-07 $29.02 $29.02 $28.90 $28.91 $26.85 3,165
2018-09-06 $29.05 $29.31 $29.05 $29.31 $27.23 3,243
2018-09-05 $28.58 $29.11 $28.58 $29.11 $27.04 6,223
2018-09-04 $28.59 $28.86 $28.59 $28.75 $26.71 2,737
2018-08-31 $28.75 $28.75 $28.66 $28.67 $26.63 2,750
2018-08-30 $28.74 $28.85 $28.72 $28.75 $26.71 2,549
2018-08-29 $28.51 $28.72 $28.51 $28.72 $26.68 1,513
2018-08-28 $28.59 $28.62 $28.52 $28.52 $26.49 2,146
2018-08-27 $28.69 $28.69 $28.66 $28.66 $26.62 3,100
2018-08-24 $28.86 $28.94 $28.86 $28.94 $26.88 931
2018-08-23 $28.88 $28.90 $28.87 $28.90 $26.84 1,367
2018-08-22 $28.96 $28.98 $28.76 $28.76 $26.71 1,753
2018-08-21 $29.05 $29.05 $28.93 $29.05 $26.98 6,448
2018-08-20 $29.30 $29.30 $29.13 $29.13 $27.06 1,290
2018-08-17 $29.10 $29.25 $29.10 $29.25 $27.17 3,474
2018-08-16 $28.67 $29.10 $28.67 $29.09 $27.02 5,102
2018-08-15 $28.53 $28.83 $28.53 $28.70 $26.66 5,565
2018-08-14 $28.40 $28.63 $28.40 $28.56 $26.53 1,790
2018-08-13 $28.46 $28.50 $28.39 $28.50 $26.47 4,097
2018-08-10 $28.47 $28.75 $28.47 $28.54 $26.51 2,561
2018-08-09 $28.61 $28.61 $28.49 $28.58 $26.55 3,241
2018-08-08 $28.50 $28.53 $28.39 $28.53 $26.50 6,244
2018-08-07 $28.47 $28.51 $28.44 $28.47 $26.45 2,372
2018-08-06 $28.26 $28.62 $28.26 $28.57 $26.54 13,222
2018-08-03 $28.34 $28.38 $28.32 $28.32 $26.31 1,379
2018-08-02 $27.85 $28.21 $27.85 $28.13 $26.13 2,064
2018-08-01 $27.77 $27.97 $27.77 $27.97 $25.98 1,659
2018-07-31 $28.07 $28.34 $28.04 $28.34 $26.32 9,720
2018-07-30 $28.13 $28.13 $27.91 $27.91 $25.92 1,446
2018-07-27 $28.19 $28.22 $28.04 $28.06 $26.06 3,680
2018-07-26 $28.02 $28.29 $28.02 $28.19 $26.18 3,983
2018-07-25 $27.99 $28.06 $27.90 $27.90 $25.92 2,722
2018-07-24 $27.66 $27.83 $27.66 $27.83 $25.85 1,411
2018-07-23 $27.88 $27.88 $27.72 $27.84 $25.86 2,990
2018-07-20 $28.07 $28.07 $27.90 $27.96 $25.97 4,855
2018-07-19 $28.04 $28.21 $28.04 $28.20 $26.19 6,820
2018-07-18 $27.83 $27.87 $27.74 $27.84 $25.86 4,545
2018-07-17 $27.99 $27.99 $27.87 $27.87 $25.89 2,016
2018-07-16 $27.90 $28.00 $27.82 $28.00 $26.01 4,745
2018-07-13 $27.90 $28.04 $27.90 $27.97 $25.98 1,490
2018-07-12 $28.06 $28.06 $27.94 $28.02 $26.03 2,007
2018-07-11 $27.75 $28.06 $27.75 $28.06 $26.06 4,350
2018-07-10 $27.35 $27.90 $27.35 $27.87 $25.89 4,750
2018-07-09 $28.46 $28.46 $27.53 $27.53 $25.57 3,251
2018-07-06 $28.31 $28.47 $28.31 $28.44 $26.42 5,232
2018-07-05 $27.97 $28.18 $27.95 $28.18 $26.18 9,752
2018-07-03 $27.74 $28.02 $27.74 $27.95 $25.96 9,201
2018-07-02 $27.71 $27.74 $27.53 $27.70 $25.73 5,574
2018-06-29 $27.69 $27.75 $27.56 $27.71 $25.74 16,725
2018-06-28 $27.78 $27.78 $27.62 $27.65 $25.68 1,801
2018-06-27 $27.50 $27.70 $27.50 $27.70 $25.73 4,009
2018-06-26 $27.36 $27.68 $27.36 $27.62 $25.66 5,143
2018-06-25 $27.42 $27.50 $27.42 $27.50 $25.54 3,186
2018-06-22 $27.07 $27.18 $27.07 $27.13 $25.20 3,976
2018-06-21 $26.91 $27.00 $26.91 $26.94 $25.02 1,648
2018-06-20 $26.87 $26.98 $26.87 $26.98 $25.06 1,612
2018-06-19 $26.84 $26.90 $26.76 $26.84 $24.93 6,516
2018-06-18 $26.32 $26.59 $26.32 $26.54 $24.65 3,920
2018-06-15 $26.44 $26.64 $26.44 $26.64 $24.55 6,163
2018-06-14 $26.15 $26.38 $26.15 $26.36 $24.29 4,118
2018-06-13 $26.16 $26.16 $26.16 $26.16 $24.11 652
2018-06-12 $25.74 $26.15 $25.74 $26.13 $24.08 1,503
2018-06-11 $26.07 $26.07 $25.81 $25.81 $23.79 3,638
2018-06-08 $26.17 $26.20 $26.10 $26.12 $24.07 3,411
2018-06-07 $26.16 $26.22 $26.16 $26.19 $24.14 1,550
2018-06-06 $26.65 $26.65 $26.12 $26.12 $24.07 2,451
2018-06-05 $26.80 $26.80 $26.66 $26.72 $24.63 1,809
2018-06-04 $27.27 $27.27 $26.92 $26.92 $24.81 1,282
2018-06-01 $27.35 $27.35 $27.12 $27.17 $25.04 4,783
2018-05-31 $27.54 $27.70 $27.52 $27.52 $25.36 2,097
2018-05-30 $27.24 $27.69 $27.24 $27.69 $25.52 3,832
2018-05-29 $27.20 $27.35 $27.18 $27.35 $25.21 3,923
2018-05-25 $27.03 $27.17 $27.03 $27.14 $25.01 2,307
2018-05-24 $26.89 $27.09 $26.89 $27.08 $24.96 1,092
2018-05-23 $26.64 $26.85 $26.64 $26.84 $24.74 1,625
2018-05-22 $26.62 $26.71 $26.60 $26.60 $24.52 927
2018-05-21 $26.49 $26.54 $26.49 $26.54 $24.46 3,319
2018-05-18 $26.41 $26.46 $26.37 $26.46 $24.39 2,189
2018-05-17 $26.60 $26.60 $26.41 $26.41 $24.34 8,443
2018-05-16 $26.75 $26.78 $26.54 $26.57 $24.49 8,512
2018-05-15 $26.74 $26.92 $26.69 $26.81 $24.71 107,521
2018-05-14 $27.24 $27.24 $26.95 $26.98 $24.87 14,341
2018-05-11 $27.11 $27.16 $27.11 $27.11 $24.99 1,849
2018-05-10 $26.78 $27.06 $26.78 $27.06 $24.94 2,710
2018-05-09 $27.00 $27.00 $26.72 $26.77 $24.67 2,664
2018-05-08 $27.34 $27.34 $26.85 $26.95 $24.84 4,145
2018-05-07 $27.60 $27.60 $27.38 $27.43 $25.28 11,316
2018-05-04 $27.26 $27.59 $27.26 $27.59 $25.43 2,197
2018-05-03 $26.96 $27.42 $26.91 $27.34 $25.20 3,597
2018-05-02 $27.04 $27.14 $27.04 $27.06 $24.94 1,084
2018-05-01 $27.02 $27.08 $27.02 $27.05 $24.93 1,790
2018-04-30 $27.30 $27.30 $27.11 $27.11 $24.99 2,852
2018-04-27 $27.10 $27.24 $27.10 $27.18 $25.05 1,760
2018-04-26 $26.70 $26.96 $26.70 $26.94 $24.83 4,389
2018-04-25 $26.62 $26.70 $26.30 $26.63 $24.54 4,350
2018-04-24 $26.48 $26.78 $26.48 $26.65 $24.56 4,688
2018-04-23 $26.31 $26.56 $26.31 $26.46 $24.39 2,694
2018-04-20 $26.48 $26.48 $26.31 $26.31 $24.25 1,610
2018-04-19 $26.37 $26.42 $26.35 $26.41 $24.34 3,979
2018-04-18 $26.39 $26.74 $26.39 $26.44 $24.37 5,328
2018-04-17 $26.50 $26.63 $26.50 $26.58 $24.50 3,724
2018-04-16 $26.08 $26.34 $26.08 $26.25 $24.19 3,640
2018-04-13 $25.76 $26.02 $25.76 $25.95 $23.92 2,588
2018-04-12 $26.15 $26.15 $25.79 $25.79 $23.77 5,188
2018-04-11 $26.09 $26.17 $26.09 $26.16 $24.11 1,568
2018-04-10 $26.28 $26.28 $26.16 $26.19 $24.14 4,312
2018-04-09 $26.27 $26.44 $26.26 $26.33 $24.27 4,016
2018-04-06 $26.24 $26.30 $26.24 $26.30 $24.24 1,234
2018-04-05 $26.07 $26.41 $25.97 $26.41 $24.34 6,699
2018-04-04 $26.08 $26.27 $26.04 $26.25 $24.19 3,388
2018-04-03 $26.05 $26.23 $26.01 $26.23 $24.17 2,517
2018-04-02 $26.34 $26.40 $25.97 $25.97 $23.93 1,851
2018-03-29 $26.23 $26.37 $26.23 $26.27 $24.21 7,949
2018-03-28 $25.94 $26.17 $25.94 $26.17 $24.12 9,078
2018-03-27 $25.79 $26.14 $25.79 $26.00 $23.96 2,682
2018-03-26 $25.13 $25.72 $25.13 $25.69 $23.68 13,922
2018-03-23 $25.89 $25.99 $25.36 $25.36 $23.37 2,564
2018-03-22 $25.79 $26.22 $25.79 $26.00 $23.96 2,927
2018-03-21 $25.80 $26.05 $25.77 $25.88 $23.85 6,986
2018-03-20 $26.02 $26.02 $25.78 $25.81 $23.79 5,585
2018-03-19 $26.04 $26.04 $25.80 $25.83 $23.81 2,289
2018-03-16 $25.75 $26.07 $25.75 $26.07 $23.95 3,942
2018-03-15 $25.85 $25.90 $25.75 $25.79 $23.70 4,553
2018-03-14 $25.77 $25.81 $25.58 $25.71 $23.62 15,793
2018-03-13 $25.73 $25.73 $25.52 $25.52 $23.45 2,150
2018-03-12 $25.48 $25.60 $25.48 $25.59 $23.51 5,337
2018-03-09 $25.16 $25.41 $25.16 $25.39 $23.33 4,051
2018-03-08 $25.22 $25.32 $25.22 $25.32 $23.26 2,731
2018-03-07 $25.11 $25.19 $25.11 $25.15 $23.11 4,179
2018-03-06 $25.48 $25.48 $25.19 $25.19 $23.14 1,793
2018-03-05 $25.10 $25.59 $25.10 $25.59 $23.51 10,217
2018-03-02 $25.05 $25.31 $24.92 $24.92 $22.90 4,587
2018-03-01 $25.51 $25.54 $25.13 $25.14 $23.10 4,437
2018-02-28 $25.47 $25.61 $25.29 $25.30 $23.25 14,825
2018-02-27 $25.78 $26.07 $25.55 $25.55 $23.48 8,202
2018-02-26 $26.20 $26.20 $25.88 $25.91 $23.81 7,173
2018-02-23 $25.51 $26.07 $25.51 $26.07 $23.95 45,075
2018-02-22 $25.36 $25.51 $25.32 $25.32 $23.26 6,047
2018-02-21 $25.51 $25.76 $25.46 $25.46 $23.39 7,590
2018-02-20 $25.55 $25.59 $25.45 $25.54 $23.47 5,672
2018-02-16 $25.69 $25.93 $25.61 $25.93 $23.82 5,034
2018-02-15 $25.21 $25.59 $25.21 $25.59 $23.51 6,102
2018-02-14 $25.15 $25.32 $25.08 $25.20 $23.15 2,958
2018-02-13 $25.24 $25.43 $24.98 $25.35 $23.29 28,812
2018-02-12 $25.28 $25.36 $25.00 $25.36 $23.30 10,176
2018-02-09 $24.80 $25.07 $24.75 $25.03 $23.00 10,836
2018-02-08 $24.86 $25.05 $24.57 $24.57 $22.57 4,837
2018-02-07 $25.10 $25.26 $24.96 $25.09 $23.05 6,107
2018-02-06 $24.86 $25.20 $23.64 $24.99 $22.96 167,075
2018-02-05 $25.85 $25.95 $25.26 $25.26 $23.21 10,075
2018-02-02 $25.98 $26.04 $25.87 $25.93 $23.82 12,098
2018-02-01 $26.37 $26.50 $26.04 $26.05 $23.93 4,713
2018-01-31 $26.42 $26.42 $26.25 $26.42 $24.27 13,633
2018-01-30 $26.26 $26.41 $26.26 $26.35 $24.21 6,944
2018-01-29 $26.53 $26.53 $26.33 $26.38 $24.24 19,069
2018-01-26 $26.76 $26.76 $26.50 $26.64 $24.48 5,382
2018-01-25 $26.52 $26.74 $26.41 $26.74 $24.57 15,484
2018-01-24 $26.39 $26.47 $26.37 $26.46 $24.31 6,783
2018-01-23 $26.33 $26.53 $26.30 $26.41 $24.27 8,710
2018-01-22 $26.21 $26.32 $26.13 $26.18 $24.05 5,066
2018-01-19 $26.02 $26.20 $26.02 $26.06 $23.94 6,702
2018-01-18 $26.25 $26.29 $25.97 $26.06 $23.94 7,219
2018-01-17 $26.20 $26.36 $26.20 $26.32 $24.18 6,780
2018-01-16 $26.10 $26.35 $26.07 $26.17 $24.04 38,284
2018-01-12 $26.24 $26.33 $26.14 $26.19 $24.06 13,760
2018-01-11 $26.41 $26.48 $26.34 $26.34 $24.20 11,878
2018-01-10 $26.85 $26.85 $26.45 $26.48 $24.33 9,240
2018-01-09 $26.93 $27.02 $26.89 $26.95 $24.76 3,901
2018-01-08 $26.93 $27.19 $26.93 $27.19 $24.98 10,387
2018-01-05 $27.21 $27.21 $26.94 $27.00 $24.81 13,236
2018-01-04 $27.22 $27.43 $27.08 $27.11 $24.91 6,583
2018-01-03 $27.33 $27.54 $27.16 $27.25 $25.04 41,398
2018-01-02 $27.96 $27.96 $27.42 $27.44 $25.21 9,688
2017-12-29 $28.02 $28.02 $27.77 $27.83 $25.57 16,006
2017-12-28 $27.65 $27.68 $27.57 $27.66 $25.41 3,797
2017-12-27 $27.61 $27.67 $27.55 $27.55 $25.31 2,068
2017-12-26 $27.67 $27.70 $27.44 $27.44 $25.21 7,350
2017-12-22 $27.67 $27.67 $27.55 $27.61 $25.37 11,622
2017-12-21 $27.73 $27.73 $27.28 $27.43 $25.20 38,420
2017-12-20 $27.87 $28.03 $27.77 $27.79 $25.53 11,662
2017-12-19 $28.51 $28.51 $27.92 $27.94 $25.67 8,849
2017-12-18 $28.82 $28.82 $28.39 $28.42 $26.11 12,661
2017-12-15 $28.94 $29.05 $28.88 $28.88 $26.33 3,522
2017-12-14 $28.75 $28.95 $28.72 $28.74 $26.20 5,439
2017-12-13 $28.83 $29.04 $28.73 $28.89 $26.34 123,282
2017-12-12 $29.40 $29.42 $28.84 $28.84 $26.29 11,397
2017-12-11 $29.43 $29.46 $29.27 $29.46 $26.86 4,319
2017-12-08 $29.21 $29.34 $29.21 $29.34 $26.75 3,381
2017-12-07 $29.23 $29.24 $29.10 $29.20 $26.62 7,885
2017-12-06 $29.03 $29.25 $29.03 $29.18 $26.60 3,101
2017-12-05 $29.47 $29.47 $29.11 $29.11 $26.54 5,297
2017-12-04 $29.58 $29.91 $29.52 $29.55 $26.94 17,237
2017-12-01 $29.97 $29.97 $29.53 $29.70 $27.08 10,476
2017-11-30 $29.82 $29.87 $29.77 $29.78 $27.15 4,567
2017-11-29 $29.61 $29.75 $29.55 $29.68 $27.06 2,144
2017-11-28 $29.53 $29.68 $29.53 $29.57 $26.96 5,073
2017-11-27 $29.38 $29.48 $29.33 $29.48 $26.87 4,417
2017-11-24 $29.35 $29.35 $29.24 $29.24 $26.66 1,414
2017-11-22 $29.31 $29.31 $29.19 $29.25 $26.67 5,025
2017-11-21 $29.29 $29.42 $29.29 $29.36 $26.77 5,728
2017-11-20 $29.45 $29.45 $29.19 $29.24 $26.66 9,597
2017-11-17 $29.46 $29.46 $29.31 $29.38 $26.79 1,719
2017-11-16 $29.55 $29.60 $29.41 $29.55 $26.94 5,895
2017-11-15 $29.72 $29.72 $29.49 $29.49 $26.88 4,982
2017-11-14 $29.16 $29.71 $29.16 $29.71 $27.08 6,278
2017-11-13 $28.95 $29.32 $28.95 $29.26 $26.67 6,775
2017-11-10 $29.03 $29.03 $28.97 $29.00 $26.44 3,460
2017-11-09 $29.15 $29.20 $29.10 $29.10 $26.53 5,976
2017-11-08 $29.08 $29.22 $28.97 $29.18 $26.60 12,668
2017-11-07 $28.85 $29.23 $28.85 $29.18 $26.60 16,543
2017-11-06 $29.05 $29.09 $28.94 $28.95 $26.39 3,310
2017-11-03 $28.87 $29.04 $28.87 $28.98 $26.42 6,232
2017-11-02 $28.69 $29.03 $28.69 $28.88 $26.33 10,524
2017-11-01 $28.90 $28.90 $28.77 $28.77 $26.23 2,234
2017-10-31 $28.85 $28.99 $28.81 $28.93 $26.38 4,305
2017-10-30 $28.86 $28.91 $28.77 $28.83 $26.28 8,355
2017-10-27 $28.89 $28.95 $28.86 $28.95 $26.39 13,408
2017-10-26 $28.82 $28.91 $28.70 $28.70 $26.16 3,792
2017-10-25 $28.54 $28.66 $28.33 $28.64 $26.11 8,124
2017-10-24 $28.63 $28.75 $28.63 $28.75 $26.21 1,526
2017-10-23 $28.87 $28.87 $28.74 $28.82 $26.27 5,836
2017-10-20 $28.75 $28.88 $28.69 $28.78 $26.24 5,712
2017-10-19 $28.55 $28.76 $28.55 $28.76 $26.22 6,804
2017-10-18 $28.46 $28.60 $28.46 $28.55 $26.03 5,969
2017-10-17 $28.28 $28.54 $28.28 $28.52 $26.00 2,559
2017-10-16 $28.40 $28.45 $28.34 $28.34 $25.84 5,206
2017-10-13 $28.72 $28.72 $28.47 $28.47 $25.95 7,823
2017-10-12 $28.65 $28.78 $28.64 $28.72 $26.18 6,838
2017-10-11 $28.64 $28.64 $28.55 $28.56 $26.04 3,306
2017-10-10 $28.33 $28.48 $28.33 $28.43 $25.92 1,802
2017-10-09 $28.07 $28.27 $28.07 $28.27 $25.77 5,355
2017-10-06 $28.19 $28.28 $28.05 $28.12 $25.64 2,903
2017-10-05 $28.34 $28.34 $28.17 $28.21 $25.72 7,395
2017-10-04 $27.94 $28.26 $27.94 $28.26 $25.76 11,589
2017-10-03 $28.00 $28.05 $27.86 $28.01 $25.53 5,586
2017-10-02 $27.92 $28.15 $27.92 $28.09 $25.61 13,733
2017-09-29 $28.15 $28.15 $27.89 $27.89 $25.43 5,131
2017-09-28 $27.94 $28.14 $27.83 $28.09 $25.61 11,892
2017-09-27 $28.21 $28.26 $27.85 $27.99 $25.52 11,696
2017-09-26 $28.20 $28.44 $28.20 $28.31 $25.81 11,882
2017-09-25 $28.12 $28.40 $28.12 $28.33 $25.83 8,021
2017-09-22 $28.31 $28.34 $28.10 $28.11 $25.63 5,686
2017-09-21 $28.45 $28.45 $28.31 $28.34 $25.84 10,729
2017-09-20 $28.60 $28.60 $28.33 $28.36 $25.85 4,537
2017-09-19 $28.69 $28.69 $28.56 $28.56 $26.04 4,701
2017-09-18 $28.80 $28.85 $28.50 $28.62 $26.09 16,307
2017-09-15 $29.02 $29.14 $28.98 $29.14 $26.39 4,632
2017-09-14 $28.75 $29.05 $28.75 $28.99 $26.25 14,501
2017-09-13 $28.83 $28.93 $28.80 $28.80 $26.08 4,824
2017-09-12 $29.20 $29.40 $28.94 $28.96 $26.23 8,183
2017-09-11 $29.35 $29.49 $29.33 $29.49 $26.71 4,340
2017-09-08 $29.10 $29.22 $28.97 $29.17 $26.42 6,865
2017-09-07 $28.99 $29.08 $28.87 $29.05 $26.31 9,874
2017-09-06 $29.02 $29.06 $28.91 $28.92 $26.19 118,517
2017-09-05 $28.99 $29.16 $28.83 $29.05 $26.31 8,226
2017-09-01 $28.99 $29.05 $28.96 $28.99 $26.25 6,252
2017-08-31 $29.07 $29.07 $29.01 $29.01 $26.27 3,033
2017-08-30 $29.05 $29.05 $28.99 $28.99 $26.25 4,174
2017-08-29 $29.13 $29.19 $29.06 $29.06 $26.32 27,742
2017-08-28 $29.17 $29.20 $29.08 $29.14 $26.39 3,338
2017-08-25 $29.10 $29.20 $29.08 $29.09 $26.35 5,376
2017-08-24 $28.96 $29.02 $28.96 $29.00 $26.26 3,021
2017-08-23 $28.91 $29.01 $28.90 $29.01 $26.27 2,925
2017-08-22 $28.73 $29.00 $28.71 $29.00 $26.26 7,379
2017-08-21 $28.65 $28.76 $28.64 $28.75 $26.04 3,893
2017-08-18 $28.45 $28.75 $28.45 $28.63 $25.93 2,279
2017-08-17 $28.96 $28.96 $28.53 $28.53 $25.84 7,727
2017-08-16 $28.62 $28.79 $28.62 $28.75 $26.04 5,974
2017-08-15 $28.55 $28.66 $28.55 $28.66 $25.96 8,152
2017-08-14 $28.41 $28.61 $28.41 $28.61 $25.91 3,241
2017-08-11 $28.50 $28.52 $28.32 $28.42 $25.74 6,841
2017-08-10 $28.48 $28.71 $28.48 $28.63 $25.93 4,370
2017-08-09 $28.75 $28.75 $28.58 $28.58 $25.88 4,090
2017-08-08 $28.46 $28.75 $28.46 $28.73 $26.02 7,415
2017-08-07 $28.39 $28.52 $28.39 $28.50 $25.81 5,588
2017-08-04 $28.38 $28.46 $28.30 $28.41 $25.73 14,184
2017-08-03 $28.31 $28.45 $28.29 $28.43 $25.75 10,535
2017-08-02 $28.25 $28.43 $28.22 $28.39 $25.71 14,895
2017-08-01 $28.20 $28.36 $28.20 $28.34 $25.67 13,459
2017-07-31 $27.83 $28.15 $27.83 $28.12 $25.47 7,986
2017-07-28 $28.09 $28.11 $28.03 $28.03 $25.39 4,484
2017-07-27 $28.11 $28.22 $28.11 $28.22 $25.56 4,700
2017-07-26 $27.96 $28.18 $27.92 $28.18 $25.52 10,420
2017-07-25 $27.99 $28.06 $27.99 $27.99 $25.35 3,051
2017-07-24 $28.18 $28.18 $28.00 $28.06 $25.41 10,484
2017-07-21 $27.88 $28.25 $27.88 $28.24 $25.58 23,835
2017-07-20 $27.75 $28.05 $27.75 $28.01 $25.37 9,033
2017-07-19 $27.52 $27.64 $27.51 $27.63 $25.02 6,045
2017-07-18 $27.34 $27.55 $27.34 $27.55 $24.95 22,988
2017-07-17 $27.30 $27.42 $27.27 $27.42 $24.83 6,832
2017-07-14 $27.35 $27.43 $27.33 $27.33 $24.75 15,130
2017-07-13 $27.17 $27.31 $27.17 $27.20 $24.63 10,634
2017-07-12 $27.32 $27.41 $27.32 $27.35 $24.77 6,563
2017-07-11 $27.14 $27.21 $26.97 $27.13 $24.57 482,162
2017-07-10 $27.27 $27.33 $27.14 $27.14 $24.58 209,893
2017-07-07 $27.13 $27.37 $27.13 $27.26 $24.69 11,479
2017-07-06 $27.18 $27.22 $27.14 $27.17 $24.61 8,680
2017-07-05 $27.33 $27.33 $27.16 $27.25 $24.68 9,648
2017-07-03 $27.40 $27.60 $27.39 $27.39 $24.81 8,149
2017-06-30 $27.56 $27.64 $27.48 $27.50 $24.91 9,702
2017-06-29 $27.59 $27.59 $27.38 $27.46 $24.87 35,201
2017-06-28 $27.92 $28.01 $27.70 $27.70 $25.09 8,805
2017-06-27 $28.13 $28.13 $27.88 $27.94 $25.30 10,608
2017-06-26 $28.02 $28.29 $28.02 $28.20 $25.54 9,920
2017-06-23 $28.18 $28.22 $28.04 $28.05 $25.40 5,854
2017-06-22 $28.14 $28.23 $28.09 $28.09 $25.44 3,451
2017-06-21 $28.16 $28.32 $28.08 $28.16 $25.50 55,954
2017-06-20 $28.40 $28.40 $28.33 $28.33 $25.66 14,124
2017-06-19 $28.63 $28.63 $28.38 $28.42 $25.74 53,239
2017-06-16 $28.47 $28.66 $28.47 $28.65 $25.95 26,755
2017-06-15 $28.41 $28.65 $28.41 $28.65 $25.73 10,537
2017-06-14 $28.59 $28.70 $28.48 $28.56 $25.65 33,496
2017-06-13 $28.30 $28.41 $28.25 $28.38 $25.49 16,524
2017-06-12 $28.36 $28.48 $28.21 $28.29 $25.41 39,529
2017-06-09 $28.24 $28.35 $28.24 $28.33 $25.45 41,916
2017-06-08 $28.46 $28.46 $28.09 $28.29 $25.41 102,617
2017-06-07 $28.39 $28.49 $28.34 $28.44 $25.54 594,061
2017-06-06 $28.37 $28.45 $28.35 $28.37 $25.48 358,716
2017-06-05 $28.61 $28.63 $28.39 $28.42 $25.53 540,166
2017-06-02 $28.64 $28.76 $28.61 $28.62 $25.71 30,853
2017-06-01 $28.25 $28.46 $28.25 $28.45 $25.55 7,566
2017-05-31 $28.24 $28.30 $28.15 $28.24 $25.36 8,864
2017-05-30 $28.12 $28.15 $28.03 $28.15 $25.28 9,677
2017-05-26 $28.09 $28.11 $28.03 $28.10 $25.24 24,473
2017-05-25 $28.04 $28.13 $27.72 $28.11 $25.25 18,832
2017-05-24 $27.86 $27.88 $27.78 $27.88 $25.04 13,131
2017-05-23 $27.55 $27.80 $27.55 $27.69 $24.87 21,969
2017-05-22 $27.28 $27.59 $27.28 $27.55 $24.74 68,416
2017-05-19 $27.21 $27.32 $27.07 $27.31 $24.53 13,061
2017-05-18 $27.26 $27.26 $26.95 $27.17 $24.40 16,830
2017-05-17 $27.10 $27.22 $27.02 $27.10 $24.34 11,127
2017-05-16 $27.40 $27.45 $27.10 $27.10 $24.34 33,490
2017-05-15 $27.15 $27.44 $27.15 $27.36 $24.57 15,846
2017-05-12 $27.25 $27.33 $27.25 $27.31 $24.53 12,303
2017-05-11 $27.09 $27.19 $26.98 $27.19 $24.42 9,684
2017-05-10 $27.06 $27.19 $27.04 $27.14 $24.38 9,191
2017-05-09 $27.33 $27.33 $27.01 $27.04 $24.29 246,618
2017-05-08 $27.39 $27.44 $27.24 $27.37 $24.59 351,799
2017-05-05 $27.44 $27.46 $27.33 $27.46 $24.66 20,986
2017-05-04 $27.16 $27.20 $27.05 $27.18 $24.41 28,041
2017-05-03 $27.29 $27.29 $27.17 $27.18 $24.41 11,061
2017-05-02 $27.42 $27.42 $27.24 $27.31 $24.53 29,755
2017-05-01 $27.68 $27.68 $27.31 $27.39 $24.60 24,989
2017-04-28 $27.91 $27.91 $27.42 $27.53 $24.72 18,935
2017-04-27 $27.76 $27.88 $27.69 $27.71 $24.89 23,485
2017-04-26 $27.66 $27.83 $27.60 $27.69 $24.87 9,944
2017-04-25 $27.64 $27.69 $27.58 $27.69 $24.87 50,805
2017-04-24 $27.50 $27.66 $27.50 $27.63 $24.82 10,121
2017-04-21 $27.48 $27.59 $27.46 $27.53 $24.73 62,288
2017-04-20 $27.58 $27.58 $27.23 $27.43 $24.64 11,619
2017-04-19 $27.70 $27.70 $27.47 $27.53 $24.73 73,446
2017-04-18 $27.73 $27.79 $27.61 $27.72 $24.90 28,429
2017-04-17 $27.62 $27.68 $27.53 $27.68 $24.86 23,631
2017-04-13 $27.72 $27.72 $27.45 $27.49 $24.69 92,870
2017-04-12 $27.58 $27.69 $27.45 $27.69 $24.87 47,419
2017-04-11 $27.47 $27.53 $27.39 $27.51 $24.71 46,903
2017-04-10 $27.42 $27.50 $27.31 $27.45 $24.65 29,849
2017-04-07 $27.62 $27.62 $27.40 $27.40 $24.61 25,868
2017-04-06 $27.62 $27.62 $27.40 $27.54 $24.74 52,882
2017-04-05 $27.47 $27.58 $27.35 $27.55 $24.74 1,344,540
2017-04-04 $27.38 $27.47 $27.20 $27.35 $24.56 418,073
2017-04-03 $27.38 $27.38 $27.08 $27.23 $24.46 570,952
2017-03-31 $27.20 $27.36 $27.19 $27.31 $24.53 6,639
2017-03-30 $27.25 $27.25 $27.10 $27.18 $24.41 6,772
2017-03-29 $27.19 $27.36 $27.19 $27.34 $24.56 8,555
2017-03-28 $27.25 $27.41 $27.22 $27.37 $24.58 842,749
2017-03-27 $27.29 $27.35 $27.17 $27.32 $24.54 657,209
2017-03-24 $27.30 $27.43 $27.30 $27.38 $24.59 5,765
2017-03-23 $27.20 $27.44 $27.19 $27.43 $24.64 1,427
2017-03-22 $27.18 $27.35 $27.08 $27.22 $24.45 8,680
2017-03-21 $26.89 $27.24 $26.89 $27.19 $24.42 3,998
2017-03-20 $27.14 $27.14 $26.84 $26.92 $24.17 4,437
2017-03-17 $26.99 $27.16 $26.99 $27.14 $24.38 4,354
2017-03-16 $27.30 $27.30 $27.06 $27.06 $24.15 3,448
2017-03-15 $26.89 $27.40 $26.89 $27.32 $24.38 6,174
2017-03-14 $26.89 $26.89 $26.77 $26.78 $23.90 1,799
2017-03-13 $26.78 $26.92 $26.78 $26.89 $23.99 5,793
2017-03-10 $26.81 $26.81 $26.66 $26.78 $23.90 8,026
2017-03-09 $26.62 $26.79 $26.60 $26.61 $23.74 14,773
2017-03-08 $27.00 $27.00 $26.65 $26.65 $23.78 11,587
2017-03-07 $27.10 $27.20 $27.10 $27.11 $24.19 7,952
2017-03-06 $27.25 $27.25 $27.13 $27.16 $24.24 2,345
2017-03-03 $27.23 $27.23 $27.04 $27.20 $24.27 5,209
2017-03-02 $27.20 $27.38 $27.20 $27.38 $24.43 2,954
2017-03-01 $26.95 $27.34 $26.95 $27.20 $24.27 6,714
2017-02-28 $27.17 $27.22 $27.15 $27.19 $24.26 4,085
2017-02-27 $27.25 $27.25 $27.02 $27.02 $24.11 18,063
2017-02-24 $26.98 $27.17 $26.98 $27.12 $24.20 7,985
2017-02-23 $26.81 $26.99 $26.70 $26.93 $24.03 7,136
2017-02-22 $26.60 $26.67 $26.54 $26.67 $23.80 5,926
2017-02-21 $26.32 $26.60 $26.26 $26.59 $23.73 6,222
2017-02-17 $26.37 $26.37 $26.14 $26.36 $23.52 8,970
2017-02-16 $26.09 $26.32 $26.09 $26.32 $23.49 8,654
2017-02-15 $25.99 $26.12 $25.96 $26.12 $23.31 14,928
2017-02-14 $26.30 $26.30 $26.03 $26.13 $23.32 7,830
2017-02-13 $26.27 $26.31 $26.23 $26.31 $23.48 6,130
2017-02-10 $26.04 $26.24 $26.04 $26.24 $23.41 6,970
2017-02-09 $26.11 $26.20 $26.02 $26.05 $23.25 11,791
2017-02-08 $26.01 $26.15 $26.01 $26.14 $23.33 4,560
2017-02-07 $25.97 $26.05 $25.90 $25.94 $23.15 9,071
2017-02-06 $26.08 $26.08 $25.92 $25.93 $23.14 6,596
2017-02-03 $26.02 $26.31 $26.02 $26.07 $23.26 10,578
2017-02-02 $25.67 $25.93 $25.67 $25.93 $23.14 3,265
2017-02-01 $26.02 $26.02 $25.57 $25.62 $22.86 9,070
2017-01-31 $25.67 $26.04 $25.67 $26.04 $23.24 6,069
2017-01-30 $25.70 $25.70 $25.53 $25.64 $22.88 3,030
2017-01-27 $25.81 $25.81 $25.71 $25.76 $22.99 5,165
2017-01-26 $25.76 $25.84 $25.70 $25.78 $23.00 9,046
2017-01-25 $25.72 $25.75 $25.64 $25.72 $22.95 23,800
2017-01-24 $25.64 $25.78 $25.62 $25.75 $22.98 38,616
2017-01-23 $25.68 $25.86 $25.65 $25.69 $22.92 20,245
2017-01-20 $25.82 $25.82 $25.68 $25.76 $22.99 21,153
2017-01-19 $25.88 $25.88 $25.61 $25.66 $22.90 23,384
2017-01-18 $25.81 $26.00 $25.81 $25.90 $23.11 22,847
2017-01-17 $25.73 $25.99 $25.73 $25.86 $23.07 20,533
2017-01-13 $25.54 $25.78 $25.54 $25.68 $22.91 34,463
2017-01-12 $25.62 $25.68 $25.48 $25.68 $22.91 16,845
2017-01-11 $25.43 $25.62 $25.43 $25.62 $22.86 16,412
2017-01-10 $25.35 $25.42 $25.24 $25.38 $22.65 32,268
2017-01-09 $25.86 $25.86 $25.38 $25.38 $22.65 14,705
2017-01-06 $25.69 $25.86 $25.69 $25.79 $23.01 10,593
2017-01-05 $25.88 $25.88 $25.74 $25.84 $23.06 4,418
2017-01-04 $25.66 $25.91 $25.66 $25.81 $23.03 17,867
2017-01-03 $25.58 $25.67 $25.47 $25.59 $22.83 20,316
2016-12-30 $25.82 $25.82 $25.54 $25.62 $22.86 53,099
2016-12-29 $25.56 $25.80 $25.56 $25.76 $22.99 4,346
2016-12-28 $25.70 $25.70 $25.46 $25.46 $22.72 8,594
2016-12-27 $25.74 $25.86 $25.68 $25.76 $22.99 27,506
2016-12-23 $25.76 $25.81 $25.68 $25.74 $22.97 46,257
2016-12-22 $25.65 $25.75 $25.63 $25.71 $22.94 14,020
2016-12-21 $25.66 $25.88 $25.66 $25.66 $22.90 11,065
2016-12-20 $25.62 $25.77 $25.62 $25.73 $22.96 9,808
2016-12-19 $25.52 $25.69 $25.50 $25.67 $22.91 11,842
2016-12-16 $25.37 $25.62 $25.37 $25.52 $22.77 32,520
2016-12-15 $25.43 $25.73 $25.38 $25.72 $22.58 19,051
2016-12-14 $26.05 $26.09 $25.51 $25.51 $22.39 27,586
2016-12-13 $25.77 $26.07 $25.77 $26.06 $22.88 32,055
2016-12-12 $25.65 $25.89 $25.65 $25.85 $22.69 14,958
2016-12-09 $25.45 $25.64 $25.45 $25.63 $22.50 23,841
2016-12-08 $25.08 $25.48 $25.00 $25.46 $22.35 95,767
2016-12-07 $24.96 $25.32 $24.96 $25.30 $22.21 1,128,971
2016-12-06 $24.99 $25.08 $24.88 $24.97 $21.92 387,259
2016-12-05 $24.93 $25.00 $24.66 $25.00 $21.95 1,388,028
2016-12-02 $24.85 $25.07 $24.80 $24.89 $21.85 43,979
2016-12-01 $24.88 $24.91 $24.57 $24.71 $21.69 178,759
2016-11-30 $25.45 $25.46 $24.99 $25.00 $21.95 17,346
2016-11-29 $25.72 $25.78 $25.69 $25.70 $22.56 35,632
2016-11-28 $25.33 $25.67 $25.33 $25.65 $22.52 9,862
2016-11-25 $25.28 $25.33 $25.18 $25.27 $22.18 10,946
2016-11-23 $24.93 $25.09 $24.91 $24.94 $21.89 12,362
2016-11-22 $24.95 $25.21 $24.95 $25.19 $22.11 15,491
2016-11-21 $24.75 $24.95 $24.75 $24.94 $21.89 29,649
2016-11-18 $24.74 $24.78 $24.60 $24.69 $21.67 14,812
2016-11-17 $24.52 $24.81 $24.52 $24.66 $21.65 18,102
2016-11-16 $24.75 $24.81 $24.50 $24.66 $21.65 21,738
2016-11-15 $24.49 $24.83 $24.49 $24.79 $21.76 24,181
2016-11-14 $24.34 $24.44 $24.12 $24.40 $21.42 52,122
2016-11-11 $24.39 $24.65 $24.34 $24.41 $21.43 14,814
2016-11-10 $24.82 $24.82 $23.94 $24.34 $21.37 119,243
2016-11-09 $25.21 $25.21 $24.78 $24.87 $21.83 439,444
2016-11-08 $25.53 $25.66 $25.47 $25.54 $22.42 86,372
2016-11-07 $24.95 $25.31 $24.79 $25.29 $22.20 50,815
2016-11-04 $25.21 $25.22 $24.76 $24.77 $21.74 47,270
2016-11-03 $24.66 $24.90 $24.66 $24.83 $21.80 17,069
2016-11-02 $24.74 $24.84 $24.63 $24.75 $21.73 34,378
2016-11-01 $25.65 $25.65 $25.11 $25.16 $22.09 13,974
2016-10-31 $25.20 $25.73 $25.20 $25.65 $22.52 19,301
2016-10-28 $25.10 $25.34 $25.10 $25.21 $22.13 11,797
2016-10-27 $25.18 $25.18 $24.99 $25.13 $22.06 39,035
2016-10-26 $25.19 $25.26 $25.09 $25.23 $22.15 42,558
2016-10-25 $25.11 $25.24 $25.09 $25.24 $22.16 18,654
2016-10-24 $25.18 $25.26 $25.02 $25.12 $22.05 25,533
2016-10-21 $25.08 $25.11 $24.96 $25.06 $22.00 15,916
2016-10-20 $25.24 $25.32 $25.15 $25.18 $22.10 10,346
2016-10-19 $25.12 $25.31 $25.11 $25.23 $22.15 53,674
2016-10-18 $25.21 $25.28 $24.99 $25.23 $22.15 31,350
2016-10-17 $25.00 $25.09 $24.97 $25.05 $21.99 9,618
2016-10-14 $24.99 $25.13 $24.88 $24.94 $21.89 20,203
2016-10-13 $24.68 $25.15 $24.68 $25.02 $21.96 22,765
2016-10-12 $24.57 $24.77 $24.57 $24.76 $21.74 10,247
2016-10-11 $24.60 $24.68 $24.47 $24.50 $21.51 26,323
2016-10-10 $24.67 $24.89 $24.67 $24.89 $21.85 20,667
2016-10-07 $25.01 $25.04 $24.65 $24.68 $21.67 34,184
2016-10-06 $24.71 $24.87 $24.46 $24.80 $21.77 166,567
2016-10-05 $24.93 $25.08 $24.77 $24.79 $21.76 38,906
2016-10-04 $25.48 $25.48 $24.76 $24.87 $21.83 29,267
2016-10-03 $25.83 $25.83 $25.40 $25.53 $22.41 7,896
2016-09-30 $26.07 $26.09 $25.78 $25.87 $22.71 43,569
2016-09-29 $26.33 $26.33 $25.96 $26.03 $22.85 41,245
2016-09-28 $26.43 $26.43 $26.12 $26.40 $23.18 18,965
2016-09-27 $26.75 $26.83 $26.35 $26.40 $23.18 42,864
2016-09-26 $26.61 $26.74 $26.61 $26.66 $23.40 9,963
2016-09-23 $26.74 $26.81 $26.64 $26.68 $23.42 29,864
2016-09-22 $26.69 $26.79 $26.54 $26.78 $23.51 68,172
2016-09-21 $26.02 $26.50 $25.94 $26.49 $23.25 39,844
2016-09-20 $25.97 $26.09 $25.91 $25.91 $22.75 14,875
2016-09-19 $25.63 $25.93 $25.63 $25.92 $22.75 45,183
2016-09-16 $25.27 $25.59 $25.18 $25.59 $22.46 21,090
2016-09-15 $25.44 $25.56 $25.42 $25.53 $22.24 26,370
2016-09-14 $25.32 $25.50 $25.25 $25.35 $22.08 89,405
2016-09-13 $25.56 $25.56 $25.17 $25.31 $22.05 119,514
2016-09-12 $25.20 $25.73 $24.97 $25.69 $22.38 33,738
2016-09-09 $26.05 $26.05 $25.29 $25.29 $22.03 50,152
2016-09-08 $26.12 $26.31 $26.12 $26.29 $22.90 46,274
2016-09-07 $26.12 $26.43 $26.01 $26.21 $22.83 205,594
2016-09-06 $25.85 $26.14 $25.85 $26.11 $22.74 71,048
2016-09-02 $25.50 $25.85 $25.50 $25.83 $22.50 35,184
2016-09-01 $25.49 $25.57 $25.43 $25.46 $22.18 53,514
2016-08-31 $25.50 $25.56 $25.38 $25.56 $22.26 105,742
2016-08-30 $25.73 $25.84 $25.46 $25.50 $22.21 887,918
2016-08-29 $25.58 $25.81 $25.58 $25.77 $22.45 630,057
2016-08-26 $26.15 $26.28 $25.48 $25.53 $22.23 68,906
2016-08-25 $26.03 $26.13 $25.98 $26.09 $22.72 16,953
2016-08-24 $26.10 $26.10 $25.85 $25.97 $22.62 85,754
2016-08-23 $26.16 $26.33 $26.07 $26.07 $22.71 711,647
2016-08-22 $26.08 $26.27 $26.06 $26.17 $22.79 495,402
2016-08-19 $26.29 $26.29 $25.99 $26.12 $22.75 41,276
2016-08-18 $26.01 $26.42 $26.01 $26.40 $22.99 45,605
2016-08-17 $25.80 $26.07 $25.56 $26.02 $22.66 45,292
2016-08-16 $26.10 $26.10 $25.80 $25.80 $22.47 60,482
2016-08-15 $26.62 $26.62 $26.14 $26.15 $22.78 118,115
2016-08-12 $26.65 $26.76 $26.53 $26.56 $23.13 75,350
2016-08-11 $26.61 $26.61 $26.47 $26.54 $23.12 194,111
2016-08-10 $26.55 $26.56 $26.46 $26.53 $23.11 20,177
2016-08-09 $26.54 $26.65 $26.49 $26.55 $23.13 118,669
2016-08-08 $26.65 $26.76 $26.51 $26.55 $23.13 109,196
2016-08-05 $27.03 $27.03 $26.66 $26.67 $23.23 36,391
2016-08-04 $27.15 $27.34 $27.10 $27.16 $23.66 71,489
2016-08-03 $27.26 $27.27 $27.07 $27.16 $23.66 48,430
2016-08-02 $27.43 $27.44 $27.28 $27.34 $23.82 537,340
2016-08-01 $27.39 $27.56 $27.39 $27.51 $23.96 254,693
2016-07-29 $27.37 $27.60 $27.30 $27.52 $23.97 63,863
2016-07-28 $27.14 $27.39 $27.14 $27.35 $23.82 45,391
2016-07-27 $27.53 $27.53 $26.93 $27.24 $23.73 29,919
2016-07-26 $27.74 $27.74 $27.45 $27.50 $23.95 32,428
2016-07-25 $27.77 $27.77 $27.52 $27.65 $24.08 75,909
2016-07-22 $27.32 $27.83 $27.32 $27.77 $24.19 30,851
2016-07-21 $27.37 $27.47 $27.25 $27.43 $23.89 39,481
2016-07-20 $27.54 $27.54 $27.34 $27.39 $23.86 46,851
2016-07-19 $27.53 $27.53 $27.43 $27.49 $23.94 51,723
2016-07-18 $27.49 $27.62 $27.47 $27.54 $23.99 35,968
2016-07-15 $27.44 $27.59 $27.41 $27.53 $23.98 105,782
2016-07-14 $27.46 $27.55 $27.36 $27.45 $23.91 70,397
2016-07-13 $27.55 $27.75 $27.55 $27.66 $24.09 97,389
2016-07-12 $27.84 $27.90 $27.49 $27.50 $23.95 227,041
2016-07-11 $27.79 $27.80 $27.47 $27.79 $24.21 252,088
2016-07-08 $27.59 $27.77 $27.26 $27.76 $24.18 61,543
2016-07-07 $28.17 $28.17 $27.47 $27.52 $23.97 65,253
2016-07-06 $28.16 $28.16 $27.82 $28.06 $24.44 64,289
2016-07-05 $28.01 $28.05 $27.85 $28.03 $24.41 57,423
2016-07-01 $28.04 $28.05 $27.55 $27.82 $24.23 62,862
2016-06-30 $27.53 $27.88 $27.31 $27.88 $24.28 83,928
2016-06-29 $27.35 $27.44 $27.24 $27.30 $23.78 74,818
2016-06-28 $27.19 $27.19 $26.84 $27.17 $23.67 97,600
2016-06-27 $26.71 $27.04 $26.41 $26.98 $23.50 157,849
2016-06-24 $26.46 $27.00 $26.11 $26.77 $23.32 46,581
2016-06-23 $26.65 $26.71 $26.50 $26.71 $23.26 140,658
2016-06-22 $26.77 $26.77 $26.51 $26.53 $23.11 23,051
2016-06-21 $26.72 $26.79 $26.46 $26.72 $23.27 42,188
2016-06-20 $26.69 $26.86 $26.44 $26.58 $23.15 47,377
2016-06-17 $26.65 $26.65 $26.42 $26.65 $23.21 34,822
2016-06-16 $26.63 $26.84 $26.55 $26.80 $23.19 59,357
2016-06-15 $26.88 $26.88 $26.58 $26.61 $23.02 22,752
2016-06-14 $26.65 $26.80 $26.62 $26.79 $23.18 29,826
2016-06-13 $26.86 $26.86 $26.62 $26.64 $23.05 26,772
2016-06-10 $26.94 $26.94 $26.60 $26.66 $23.07 140,993
2016-06-09 $26.68 $26.86 $26.57 $26.85 $23.23 35,152
2016-06-08 $26.59 $26.65 $26.41 $26.63 $23.04 34,100
2016-06-07 $26.51 $26.56 $26.39 $26.44 $22.88 40,694
2016-06-06 $26.56 $26.56 $26.29 $26.36 $22.81 50,195
2016-06-03 $26.21 $26.49 $26.21 $26.41 $22.85 34,571
2016-06-02 $25.97 $25.99 $25.72 $25.97 $22.47 66,771
2016-06-01 $25.81 $25.99 $25.61 $25.97 $22.47 96,729
2016-05-31 $25.71 $25.90 $25.71 $25.84 $22.36 41,567
2016-05-27 $25.49 $25.66 $25.49 $25.64 $22.18 19,199
2016-05-26 $25.36 $25.54 $25.33 $25.51 $22.07 54,059
2016-05-25 $25.25 $25.37 $25.16 $25.27 $21.86 29,707
2016-05-24 $25.11 $25.36 $24.96 $25.34 $21.92 28,423
2016-05-23 $25.31 $25.31 $25.01 $25.01 $21.64 40,540
2016-05-20 $25.06 $25.22 $25.06 $25.22 $21.82 18,523
2016-05-19 $24.80 $25.13 $24.73 $25.11 $21.72 70,536
2016-05-18 $25.19 $25.43 $24.82 $24.89 $21.53 32,212
2016-05-17 $25.85 $25.93 $25.27 $25.35 $21.93 92,587
2016-05-16 $25.87 $25.94 $25.75 $25.93 $22.43 50,257
2016-05-13 $25.84 $25.97 $25.79 $25.85 $22.36 15,798
2016-05-12 $25.66 $26.00 $25.66 $25.92 $22.43 31,855
2016-05-11 $25.72 $25.88 $25.68 $25.81 $22.33 25,529
2016-05-10 $25.86 $25.88 $25.76 $25.83 $22.35 110,763
2016-05-09 $25.59 $25.78 $25.59 $25.72 $22.25 28,237
2016-05-06 $25.52 $25.62 $25.40 $25.60 $22.15 15,790
2016-05-05 $25.70 $25.85 $25.57 $25.61 $22.16 19,559
2016-05-04 $25.23 $25.81 $25.23 $25.70 $22.24 52,921
2016-05-03 $25.29 $25.37 $25.10 $25.25 $21.85 38,126
2016-05-02 $25.11 $25.41 $25.08 $25.32 $21.91 55,532
2016-04-29 $24.94 $25.14 $24.84 $25.12 $21.73 44,446
2016-04-28 $24.85 $25.04 $24.77 $24.95 $21.59 39,297
2016-04-27 $24.70 $25.07 $24.65 $24.94 $21.58 35,762
2016-04-26 $24.67 $24.75 $24.60 $24.66 $21.34 65,038
2016-04-25 $24.53 $24.59 $24.44 $24.56 $21.25 18,050
2016-04-22 $24.34 $24.57 $24.34 $24.53 $21.22 47,533
2016-04-21 $24.80 $24.80 $24.29 $24.30 $21.02 50,432
2016-04-20 $25.43 $25.43 $24.86 $24.88 $21.53 52,537
2016-04-19 $25.40 $25.45 $25.29 $25.45 $22.02 41,625
2016-04-18 $25.18 $25.34 $25.08 $25.29 $21.88 37,517
2016-04-15 $25.02 $25.25 $25.01 $25.20 $21.80 46,285
2016-04-14 $25.07 $25.07 $24.97 $24.98 $21.61 24,946
2016-04-13 $25.26 $25.26 $24.93 $25.08 $21.70 51,526
2016-04-12 $25.01 $25.20 $24.92 $25.17 $21.78 58,819
2016-04-11 $25.17 $25.19 $24.94 $24.96 $21.60 34,317
2016-04-08 $25.07 $25.18 $25.02 $25.05 $21.67 24,254
2016-04-07 $24.86 $24.99 $24.80 $24.88 $21.52 49,576
2016-04-06 $24.90 $24.90 $24.73 $24.89 $21.53 253,932
2016-04-05 $25.25 $25.45 $24.84 $24.87 $21.52 73,674
2016-04-04 $25.49 $25.53 $25.29 $25.35 $21.93 109,894
2016-04-01 $25.38 $25.48 $25.17 $25.47 $22.04 18,284
2016-03-31 $25.38 $25.45 $25.27 $25.38 $21.96 62,598
2016-03-30 $25.49 $25.53 $25.28 $25.35 $21.93 30,357
2016-03-29 $25.00 $25.43 $25.00 $25.42 $21.99 26,937
2016-03-28 $25.12 $25.12 $24.87 $24.96 $21.59 33,851
2016-03-24 $25.00 $25.04 $24.87 $25.04 $21.66 23,339
2016-03-23 $24.90 $25.03 $24.73 $24.98 $21.61 172,908
2016-03-22 $24.81 $24.98 $24.81 $24.84 $21.49 28,828
2016-03-21 $24.86 $24.97 $24.67 $24.86 $21.51 35,895
2016-03-18 $25.20 $25.20 $24.93 $24.93 $21.57 51,369
2016-03-17 $24.97 $25.24 $24.96 $25.17 $21.73 70,376
2016-03-16 $24.77 $24.98 $24.53 $24.93 $21.52 74,883
2016-03-15 $24.68 $24.87 $24.63 $24.75 $21.36 98,085
2016-03-14 $24.74 $24.75 $24.59 $24.69 $21.31 47,707
2016-03-11 $24.79 $24.84 $24.67 $24.69 $21.31 21,709
2016-03-10 $24.69 $24.74 $24.36 $24.62 $21.25 161,705
2016-03-09 $24.51 $24.69 $24.51 $24.64 $21.27 27,670
2016-03-08 $24.40 $24.60 $24.31 $24.52 $21.17 788,127
2016-03-07 $24.25 $24.36 $24.16 $24.30 $20.98 105,692
2016-03-04 $23.93 $24.32 $23.85 $24.24 $20.92 48,274
2016-03-03 $23.94 $24.04 $23.72 $24.04 $20.75 48,228
2016-03-02 $23.87 $23.98 $23.35 $23.98 $20.70 48,577
2016-03-01 $23.92 $24.03 $23.67 $23.79 $20.54 119,368
2016-02-29 $23.80 $24.05 $23.78 $23.88 $20.61 53,253
2016-02-26 $24.31 $24.31 $23.73 $23.77 $20.52 71,135
2016-02-25 $24.53 $24.53 $24.32 $24.46 $21.11 35,606
2016-02-24 $24.10 $24.35 $24.10 $24.35 $21.02 94,353
2016-02-23 $24.15 $24.22 $24.02 $24.17 $20.86 40,319
2016-02-22 $24.09 $24.15 $23.99 $24.12 $20.82 65,420
2016-02-19 $23.99 $24.05 $23.88 $23.92 $20.65 38,174
2016-02-18 $23.69 $24.09 $23.69 $24.02 $20.73 272,175
2016-02-17 $23.85 $23.85 $23.52 $23.64 $20.41 83,237
2016-02-16 $23.61 $23.74 $23.49 $23.69 $20.45 41,597
2016-02-12 $23.64 $23.74 $23.39 $23.55 $20.33 99,867
2016-02-11 $23.88 $24.01 $23.64 $23.70 $20.46 124,924
2016-02-10 $24.02 $24.11 $23.65 $23.96 $20.68 207,886
2016-02-09 $23.86 $24.04 $23.75 $23.96 $20.68 239,540
2016-02-08 $23.84 $23.92 $23.55 $23.77 $20.52 122,061
2016-02-05 $23.81 $23.91 $23.46 $23.81 $20.55 237,260
2016-02-04 $24.05 $24.43 $23.78 $23.83 $20.57 241,460
2016-02-03 $24.20 $24.21 $23.85 $24.06 $20.77 2,851,399
2016-02-02 $23.56 $23.81 $23.46 $23.81 $20.55 820,975
2016-02-01 $23.43 $23.73 $23.38 $23.61 $20.38 3,177,975
2016-01-29 $23.09 $23.43 $23.09 $23.43 $20.22 115,938
2016-01-28 $22.58 $22.97 $22.58 $22.88 $19.75 48,167
2016-01-27 $22.46 $22.58 $22.28 $22.46 $19.39 24,919
2016-01-26 $22.55 $22.55 $22.39 $22.46 $19.39 59,855
2016-01-25 $22.39 $22.42 $22.17 $22.22 $19.18 24,790
2016-01-22 $22.16 $22.45 $22.15 $22.43 $19.36 18,899
2016-01-21 $22.00 $22.08 $21.80 $21.94 $18.94 48,693
2016-01-20 $22.35 $22.36 $21.74 $22.04 $19.02 55,152
2016-01-19 $22.28 $22.58 $22.28 $22.53 $19.45 70,825
2016-01-15 $22.20 $22.20 $21.88 $21.90 $18.90 163,410
2016-01-14 $21.95 $22.51 $21.95 $22.51 $19.43 4,070
2016-01-13 $22.09 $22.23 $21.98 $21.98 $18.97 24,369
2016-01-12 $22.24 $22.24 $21.96 $22.10 $19.08 1,898
2016-01-11 $22.16 $22.24 $22.09 $22.24 $19.20 5,838
2016-01-08 $22.09 $22.12 $22.00 $22.00 $18.99 2,375
2016-01-07 $22.08 $22.09 $21.98 $22.09 $19.07 23,948
2016-01-06 $22.14 $22.29 $22.14 $22.22 $19.18 1,667
2016-01-05 $22.05 $22.26 $21.97 $22.26 $19.22 6,249
2016-01-04 $22.13 $22.13 $21.96 $21.96 $18.96 4,375
2015-12-31 $22.56 $22.56 $22.35 $22.41 $19.34 3,344
2015-12-30 $22.60 $22.60 $22.60 $22.60 $19.51 327
2015-12-29 $22.52 $22.52 $22.52 $22.52 $19.44 109
2015-12-28 $22.29 $22.52 $22.29 $22.52 $19.44 2,718
2015-12-24 $22.30 $22.30 $22.30 $22.30 $19.25 0
2015-12-23 $22.30 $22.30 $22.30 $22.30 $19.25 521
2015-12-22 $21.93 $22.04 $21.79 $22.04 $19.03 2,975
2015-12-21 $22.02 $22.02 $22.02 $22.02 $19.01 326
2015-12-18 $21.87 $22.04 $21.76 $22.04 $19.03 2,744
2015-12-17 $22.34 $22.50 $22.27 $22.40 $19.10 3,710
2015-12-16 $21.80 $22.18 $21.80 $22.18 $18.91 6,480
2015-12-15 $21.70 $21.88 $21.70 $21.77 $18.57 7,833
2015-12-14 $21.54 $21.55 $21.40 $21.40 $18.25 5,592
2015-12-11 $21.56 $21.61 $21.49 $21.50 $18.33 3,244
2015-12-10 $21.76 $21.76 $21.76 $21.76 $18.56 892
2015-12-09 $22.01 $22.12 $21.96 $21.97 $18.73 3,994
2015-12-08 $21.99 $22.08 $21.89 $22.06 $18.81 6,052
2015-12-07 $21.95 $21.97 $21.88 $21.96 $18.73 7,299
2015-12-04 $21.86 $21.96 $21.86 $21.96 $18.73 1,510
2015-12-03 $21.83 $21.83 $21.70 $21.75 $18.55 7,843
2015-12-02 $21.91 $21.93 $21.87 $21.87 $18.65 413
2015-12-01 $22.22 $22.27 $22.22 $22.26 $18.98 1,379
2015-11-30 $22.24 $22.24 $22.22 $22.22 $18.95 417
2015-11-27 $22.03 $22.03 $22.03 $22.03 $18.79 1
2015-11-25 $21.94 $22.03 $21.93 $22.03 $18.79 847
2015-11-24 $21.91 $22.00 $21.91 $22.00 $18.76 1,204
2015-11-23 $22.23 $22.25 $22.11 $22.11 $18.86 2,688
2015-11-20 $22.28 $22.30 $22.22 $22.22 $18.95 11,120
2015-11-19 $21.94 $22.14 $21.94 $22.14 $18.88 3,302
2015-11-18 $21.63 $21.63 $21.61 $21.61 $18.43 608
2015-11-17 $21.83 $21.83 $21.64 $21.67 $18.48 3,088
2015-11-16 $21.78 $22.00 $21.78 $22.00 $18.76 883
2015-11-13 $21.81 $21.81 $21.65 $21.65 $18.47 1,170
2015-11-12 $22.03 $22.03 $21.78 $21.84 $18.63 6,260
2015-11-11 $21.99 $22.10 $21.96 $22.10 $18.84 4,825
2015-11-10 $21.86 $21.89 $21.86 $21.89 $18.67 3,220
2015-11-09 $21.50 $21.68 $21.50 $21.68 $18.49 2,819
2015-11-06 $22.04 $22.04 $21.52 $21.53 $18.36 5,848
2015-11-05 $22.61 $22.61 $22.47 $22.47 $19.16 8,618
2015-11-04 $22.50 $22.64 $22.50 $22.57 $19.25 14,416
2015-11-03 $22.34 $22.50 $22.31 $22.50 $19.19 10,889
2015-11-02 $22.48 $22.51 $22.27 $22.40 $19.10 2,099
2015-10-30 $22.27 $22.49 $22.27 $22.49 $19.18 460
2015-10-29 $22.32 $22.32 $22.19 $22.19 $18.92 314
2015-10-28 $22.59 $22.59 $22.37 $22.37 $19.08 1,063
2015-10-27 $22.55 $22.55 $22.55 $22.55 $19.23 427
2015-10-26 $22.71 $22.72 $22.57 $22.71 $19.37 12,649
2015-10-23 $22.82 $22.82 $22.82 $22.82 $19.46 174
2015-10-22 $22.85 $23.01 $22.85 $23.01 $19.62 1,385
2015-10-21 $22.90 $22.90 $22.90 $22.90 $19.53 457
2015-10-20 $22.80 $22.88 $22.80 $22.86 $19.49 3,246
2015-10-19 $22.67 $22.72 $22.61 $22.72 $19.38 1,872
2015-10-16 $22.75 $22.77 $22.69 $22.70 $19.36 816
2015-10-15 $22.30 $22.63 $22.28 $22.63 $19.30 1,114
2015-10-14 $22.33 $22.39 $22.24 $22.24 $18.97 1,967
2015-10-13 $22.28 $22.33 $22.28 $22.33 $19.04 9,934
2015-10-12 $22.37 $22.37 $22.37 $22.37 $19.07 100
2015-10-09 $22.14 $22.19 $22.12 $22.12 $18.86 3,922
2015-10-08 $22.00 $22.22 $22.00 $22.22 $18.95 322
2015-10-07 $21.93 $21.93 $21.93 $21.93 $18.70 693
2015-10-06 $22.15 $22.15 $21.95 $21.95 $18.72 2,602
2015-10-05 $21.97 $22.07 $21.97 $22.07 $18.82 4,140
2015-10-02 $21.49 $21.73 $21.49 $21.61 $18.43 946
2015-10-01 $21.69 $21.69 $21.48 $21.54 $18.37 1,620
2015-09-30 $21.48 $21.81 $21.48 $21.81 $18.60 8,176
2015-09-29 $21.37 $21.37 $21.35 $21.35 $18.21 1,782
2015-09-28 $21.46 $21.47 $21.41 $21.41 $18.26 582
2015-09-25 $21.49 $21.73 $21.49 $21.55 $18.38 5,096
2015-09-24 $21.08 $21.41 $21.08 $21.41 $18.26 2,439
2015-09-23 $21.15 $21.19 $21.15 $21.18 $18.06 1,777
2015-09-22 $21.20 $21.23 $21.09 $21.09 $17.99 1,177
2015-09-21 $21.27 $21.37 $21.27 $21.30 $18.16 1,311
2015-09-18 $21.34 $21.34 $21.28 $21.28 $18.15 5,266
2015-09-17 $21.30 $21.62 $21.30 $21.62 $18.29 1,247
2015-09-16 $21.18 $21.22 $21.18 $21.22 $17.95 3,221
2015-09-15 $20.92 $20.94 $20.92 $20.94 $17.71 6,059
2015-09-14 $20.88 $20.91 $20.82 $20.84 $17.63 8,023
2015-09-11 $20.54 $20.78 $20.54 $20.78 $17.58 10,673
2015-09-10 $20.89 $20.89 $20.89 $20.89 $17.67 73
2015-09-09 $20.94 $20.94 $20.89 $20.89 $17.67 539
2015-09-08 $20.71 $20.94 $20.71 $20.94 $17.71 2,164
2015-09-04 $20.70 $20.70 $20.54 $20.58 $17.41 3,392
2015-09-03 $20.91 $20.91 $20.82 $20.82 $17.61 3,204
2015-09-02 $20.84 $20.84 $20.65 $20.73 $17.53 2,479
2015-09-01 $21.01 $21.04 $20.78 $20.78 $17.58 2,635
2015-08-31 $21.22 $21.22 $21.15 $21.15 $17.88 409
2015-08-28 $21.53 $21.53 $21.35 $21.35 $18.06 1,053
2015-08-27 $21.30 $21.47 $21.20 $21.38 $18.08 6,210
2015-08-26 $20.90 $20.94 $20.88 $20.94 $17.71 514
2015-08-25 $21.19 $21.19 $21.00 $21.00 $17.76 1,676
2015-08-24 $21.73 $21.97 $21.34 $21.34 $18.05 4,061
2015-08-21 $22.01 $22.28 $22.01 $22.16 $18.74 4,356
2015-08-20 $22.38 $22.46 $22.26 $22.29 $18.85 57,016
2015-08-19 $22.41 $22.45 $22.26 $22.45 $18.99 3,748
2015-08-18 $22.48 $22.48 $22.39 $22.39 $18.94 10,418
2015-08-17 $22.59 $22.59 $22.59 $22.59 $19.11 473
2015-08-14 $22.16 $22.29 $22.16 $22.29 $18.85 2,158
2015-08-13 $22.31 $22.31 $22.31 $22.31 $18.87 67
2015-08-12 $21.87 $22.31 $21.87 $22.31 $18.87 1,400
2015-08-11 $21.97 $21.97 $21.91 $21.91 $18.53 530
2015-08-10 $21.82 $21.84 $21.77 $21.77 $18.41 20,854
2015-08-07 $21.56 $21.56 $21.56 $21.56 $18.24 97
2015-08-06 $21.41 $21.56 $21.41 $21.56 $18.24 1,251
2015-08-05 $21.55 $21.55 $21.55 $21.55 $18.23 348
2015-08-04 $21.59 $21.60 $21.44 $21.44 $18.13 2,350
2015-08-03 $21.71 $21.88 $21.70 $21.79 $18.43 5,275
2015-07-31 $21.84 $21.90 $21.83 $21.87 $18.50 4,015
2015-07-30 $21.53 $21.63 $21.45 $21.61 $18.28 11,291
2015-07-29 $21.26 $21.53 $21.26 $21.53 $18.21 105,648
2015-07-28 $21.22 $21.38 $21.18 $21.38 $18.08 4,993
2015-07-27 $20.97 $21.25 $20.90 $21.23 $17.96 3,235
2015-07-24 $20.99 $21.07 $20.99 $21.00 $17.76 6,627
2015-07-23 $21.21 $21.21 $20.89 $20.94 $17.71 2,039
2015-07-22 $21.04 $21.26 $21.04 $21.16 $17.90 2,749
2015-07-21 $21.06 $21.07 $21.06 $21.07 $17.82 680
2015-07-20 $21.30 $21.31 $21.24 $21.25 $17.97 1,937
2015-07-17 $21.47 $21.47 $21.47 $21.47 $18.16 363
2015-07-16 $21.61 $21.70 $21.58 $21.69 $18.35 7,716
2015-07-15 $21.31 $21.40 $21.31 $21.35 $18.06 11,989
2015-07-14 $21.32 $21.38 $21.32 $21.38 $18.08 581
2015-07-13 $21.31 $21.31 $21.31 $21.31 $18.02 923
2015-07-10 $21.24 $21.35 $21.24 $21.31 $18.02 3,632
2015-07-09 $21.42 $21.52 $21.25 $21.25 $17.97 7,943
2015-07-08 $21.46 $21.49 $21.43 $21.43 $18.13 1,798
2015-07-07 $21.28 $21.54 $21.22 $21.50 $18.18 36,803
2015-07-06 $20.93 $21.03 $20.93 $21.03 $17.79 2,440
2015-07-02 $20.71 $21.06 $20.71 $21.05 $17.80 1,131
2015-07-01 $20.78 $20.80 $20.73 $20.77 $17.56 2,545
2015-06-30 $20.92 $20.92 $20.73 $20.77 $17.57 36,044
2015-06-29 $20.88 $21.11 $20.77 $20.77 $17.57 5,115
2015-06-26 $20.79 $20.94 $20.77 $20.94 $17.71 8,795
2015-06-25 $21.02 $21.02 $20.81 $20.81 $17.60 4,632
2015-06-24 $21.05 $21.05 $21.02 $21.05 $17.80 2,255
2015-06-23 $21.11 $21.16 $21.09 $21.14 $17.88 7,528
2015-06-22 $21.37 $21.43 $21.31 $21.34 $18.05 3,989
2015-06-19 $21.40 $21.44 $21.36 $21.36 $18.07 2,500
2015-06-18 $21.25 $21.63 $21.25 $21.58 $18.14 2,624
2015-06-17 $21.19 $21.37 $21.17 $21.28 $17.89 4,718
2015-06-16 $21.00 $21.19 $21.00 $21.19 $17.81 1,420
2015-06-15 $21.07 $21.18 $21.03 $21.12 $17.76 5,833
2015-06-12 $21.39 $21.39 $21.18 $21.20 $17.82 6,554
2015-06-11 $21.39 $21.41 $21.34 $21.41 $18.00 2,257
2015-06-10 $21.25 $21.33 $21.24 $21.24 $17.86 3,458
2015-06-09 $21.17 $21.28 $21.17 $21.18 $17.81 5,055
2015-06-08 $21.31 $21.31 $21.22 $21.22 $17.84 2,464
2015-06-05 $21.40 $21.40 $21.24 $21.27 $17.88 6,966
2015-06-04 $21.54 $21.70 $21.54 $21.54 $18.11 7,434
2015-06-03 $21.75 $21.75 $21.60 $21.63 $18.18 9,037
2015-06-02 $22.15 $22.15 $21.86 $21.94 $18.45 4,609
2015-06-01 $22.30 $22.34 $22.30 $22.31 $18.76 978
2015-05-29 $22.25 $22.29 $22.25 $22.29 $18.74 865
2015-05-28 $22.11 $22.27 $21.98 $22.25 $18.71 1,891
2015-05-27 $22.15 $22.24 $22.15 $22.24 $18.70 1,489
2015-05-26 $22.30 $22.30 $22.09 $22.11 $18.59 959
2015-05-22 $22.25 $22.25 $22.25 $22.25 $18.71 1,010
2015-05-21 $22.39 $22.42 $22.31 $22.31 $18.76 2,960
2015-05-20 $22.46 $22.56 $22.46 $22.46 $18.88 587
2015-05-19 $22.40 $22.42 $22.38 $22.42 $18.85 2,620
2015-05-18 $22.34 $22.41 $22.34 $22.41 $18.84 943
2015-05-15 $22.20 $22.31 $22.19 $22.31 $18.76 3,039
2015-05-14 $21.90 $22.03 $21.90 $22.01 $18.50 5,326
2015-05-13 $21.85 $21.85 $21.74 $21.78 $18.31 2,640
2015-05-12 $21.80 $22.00 $21.80 $22.00 $18.50 2,034
2015-05-11 $22.11 $22.29 $22.03 $22.03 $18.52 1,796
2015-05-08 $22.13 $22.21 $22.13 $22.16 $18.63 3,055
2015-05-07 $21.98 $22.05 $21.96 $21.98 $18.48 6,743
2015-05-06 $22.31 $22.31 $21.79 $21.94 $18.45 4,304
2015-05-05 $22.73 $22.73 $22.19 $22.20 $18.66 5,274
2015-05-04 $22.83 $22.83 $22.73 $22.73 $19.11 439
2015-05-01 $22.43 $22.53 $22.43 $22.53 $18.94 2,854
2015-04-30 $22.87 $22.87 $22.42 $22.50 $18.92 7,606
2015-04-29 $22.85 $22.85 $22.85 $22.85 $19.21 551
2015-04-28 $22.68 $22.89 $22.64 $22.86 $19.22 3,548
2015-04-27 $23.04 $23.04 $22.71 $22.75 $19.13 4,851
2015-04-24 $23.02 $23.08 $23.01 $23.01 $19.34 2,109
2015-04-23 $22.81 $22.93 $22.81 $22.87 $19.23 2,854
2015-04-22 $22.64 $22.64 $22.61 $22.62 $19.02 1,889
2015-04-21 $22.96 $22.96 $22.68 $22.70 $19.08 1,914
2015-04-20 $23.00 $23.00 $23.00 $23.00 $19.34 1,417
2015-04-17 $22.63 $22.70 $22.53 $22.55 $18.95 2,608
2015-04-16 $22.80 $22.80 $22.57 $22.67 $19.06 2,782
2015-04-15 $22.89 $22.90 $22.88 $22.88 $19.24 718
2015-04-14 $22.63 $22.75 $22.63 $22.75 $19.13 485
2015-04-13 $22.81 $22.83 $22.59 $22.60 $19.00 6,076
2015-04-10 $22.68 $22.93 $22.68 $22.93 $19.28 12,857
2015-04-09 $22.72 $22.72 $22.55 $22.65 $19.04 8,685
2015-04-08 $22.79 $22.79 $22.74 $22.74 $19.12 2,500
2015-04-07 $22.91 $22.97 $22.90 $22.97 $19.31 7,996
2015-04-06 $23.15 $23.15 $23.14 $23.14 $19.45 2,214
2015-04-02 $22.75 $22.88 $22.75 $22.86 $19.22 3,767
2015-04-01 $22.72 $22.81 $22.64 $22.81 $19.18 8,568
2015-03-31 $22.64 $22.79 $22.64 $22.75 $19.13 2,487
2015-03-30 $22.65 $22.77 $22.51 $22.77 $19.14 9,461
2015-03-27 $22.43 $22.52 $22.43 $22.52 $18.93 597
2015-03-26 $22.46 $22.54 $22.33 $22.34 $18.78 6,741
2015-03-25 $22.64 $22.69 $22.51 $22.51 $18.92 5,841
2015-03-24 $22.92 $22.92 $22.71 $22.72 $19.10 4,098
2015-03-23 $22.98 $23.01 $22.91 $23.01 $19.34 1,733
2015-03-20 $22.77 $22.94 $22.72 $22.94 $19.29 11,502
2015-03-19 $22.95 $22.95 $22.73 $22.78 $19.10 8,139
2015-03-18 $22.42 $23.11 $22.42 $23.00 $19.29 6,735
2015-03-17 $22.36 $22.37 $22.36 $22.37 $18.76 1,220
2015-03-16 $22.03 $22.51 $22.03 $22.39 $18.78 4,848
2015-03-13 $22.02 $22.03 $21.96 $22.03 $18.47 1,261
2015-03-12 $22.03 $22.34 $22.03 $22.34 $18.73 8,674
2015-03-11 $22.08 $22.08 $21.81 $21.89 $18.36 24,622
2015-03-10 $21.99 $22.22 $21.99 $22.05 $18.49 826
2015-03-09 $21.96 $22.14 $21.96 $22.11 $18.54 4,264
2015-03-06 $22.56 $22.56 $22.01 $22.01 $18.46 5,007
2015-03-05 $22.51 $22.76 $22.51 $22.71 $19.04 3,264
2015-03-04 $22.54 $22.54 $22.46 $22.47 $18.84 2,025
2015-03-03 $22.54 $22.69 $22.17 $22.67 $19.01 76,571
2015-03-02 $22.93 $22.93 $22.41 $22.56 $18.92 85,734
2015-02-27 $22.82 $22.92 $22.82 $22.91 $19.21 6,903
2015-02-26 $23.09 $23.09 $22.86 $22.86 $19.17 7,705
2015-02-25 $23.24 $23.24 $23.10 $23.10 $19.37 5,174
2015-02-24 $23.50 $23.50 $23.42 $23.42 $19.64 2,819
2015-02-23 $23.04 $23.31 $23.04 $23.31 $19.55 1,687
2015-02-20 $23.28 $23.31 $23.12 $23.25 $19.49 3,859
2015-02-19 $23.37 $23.41 $23.20 $23.24 $19.49 10,736
2015-02-18 $23.13 $23.44 $23.13 $23.44 $19.66 10,163
2015-02-17 $22.92 $23.06 $22.85 $22.92 $19.22 1,639
2015-02-13 $23.28 $23.28 $22.79 $22.97 $19.26 5,598
2015-02-12 $23.40 $23.40 $23.25 $23.28 $19.52 6,710
2015-02-11 $23.47 $23.47 $23.31 $23.36 $19.59 1,813
2015-02-10 $23.44 $23.82 $23.44 $23.82 $19.98 4,589
2015-02-09 $23.46 $23.57 $23.30 $23.30 $19.54 3,844
2015-02-06 $24.41 $24.41 $23.52 $23.53 $19.73 10,039
2015-02-05 $24.37 $24.44 $24.34 $24.44 $20.49 2,572
2015-02-04 $24.42 $24.42 $24.24 $24.25 $20.34 3,697
2015-02-03 $24.34 $24.42 $24.24 $24.42 $20.48 2,475
2015-02-02 $24.31 $24.32 $23.95 $24.27 $20.35 6,810
2015-01-30 $24.40 $24.55 $24.25 $24.28 $20.36 3,590
2015-01-29 $24.17 $24.61 $24.17 $24.61 $20.64 10,646
2015-01-28 $24.71 $24.73 $24.23 $24.25 $20.34 19,100
2015-01-27 $24.34 $24.56 $24.34 $24.49 $20.54 53,714
2015-01-26 $24.38 $24.49 $24.36 $24.49 $20.54 118,124
2015-01-23 $24.46 $24.59 $24.46 $24.53 $20.57 5,906
2015-01-22 $24.30 $24.46 $24.28 $24.46 $20.51 14,054
2015-01-21 $24.29 $24.43 $24.14 $24.43 $20.49 5,198
2015-01-20 $24.25 $24.28 $24.02 $24.22 $20.31 18,413
2015-01-16 $23.85 $24.06 $23.85 $24.00 $20.13 6,486
2015-01-15 $23.81 $23.91 $23.76 $23.91 $20.05 11,330
2015-01-14 $23.43 $23.65 $23.32 $23.60 $19.79 7,347
2015-01-13 $23.85 $23.85 $23.42 $23.43 $19.65 2,200
2015-01-12 $23.38 $23.41 $23.33 $23.41 $19.63 3,628
2015-01-09 $23.76 $23.76 $23.42 $23.63 $19.82 3,773
2015-01-08 $23.67 $23.76 $23.67 $23.75 $19.92 2,752
2015-01-07 $23.35 $23.58 $23.28 $23.54 $19.74 5,055
2015-01-06 $23.69 $23.70 $23.29 $23.30 $19.54 2,254
2015-01-05 $23.56 $23.60 $23.32 $23.36 $19.59 161,458
2015-01-02 $23.68 $23.72 $23.53 $23.72 $19.89 4,871
2014-12-31 $24.05 $24.11 $23.71 $23.71 $19.88 3,924
2014-12-30 $24.50 $24.50 $23.98 $23.98 $20.11 6,554
2014-12-29 $24.16 $24.48 $24.16 $24.42 $20.48 13,146
2014-12-26 $24.01 $24.19 $24.01 $24.12 $20.23 4,283
2014-12-24 $23.78 $23.84 $23.74 $23.84 $19.99 588
2014-12-23 $23.60 $23.61 $23.54 $23.59 $19.78 4,624
2014-12-22 $23.34 $23.48 $23.34 $23.48 $19.69 1,335
2014-12-19 $23.28 $23.28 $23.28 $23.28 $19.52 0
2014-12-18 $23.12 $23.48 $23.12 $23.48 $19.52 7,025
2014-12-17 $22.64 $23.06 $22.64 $23.06 $19.18 1,742
2014-12-16 $22.64 $22.80 $22.64 $22.69 $18.87 1,496
2014-12-15 $22.96 $22.96 $22.54 $22.63 $18.82 5,231
2014-12-12 $23.15 $23.16 $22.88 $22.88 $19.03 9,909
2014-12-11 $23.18 $23.24 $23.18 $23.24 $19.33 1,984
2014-12-10 $23.43 $23.46 $23.01 $23.11 $19.22 10,432
2014-12-09 $23.22 $23.44 $23.22 $23.41 $19.47 7,399
2014-12-08 $23.34 $23.53 $23.25 $23.28 $19.36 15,090
2014-12-05 $23.40 $23.41 $23.34 $23.41 $19.47 6,996
2014-12-04 $23.60 $23.67 $23.48 $23.56 $19.59 22,687
2014-12-03 $23.48 $23.59 $23.48 $23.56 $19.59 11,535
2014-12-02 $23.38 $23.56 $23.29 $23.56 $19.59 2,710
2014-12-01 $23.46 $23.50 $23.26 $23.44 $19.49 4,101
2014-11-28 $23.49 $23.49 $23.49 $23.49 $19.53 0
2014-11-26 $23.41 $23.50 $23.35 $23.49 $19.53 2,416
2014-11-25 $23.46 $23.46 $23.26 $23.43 $19.48 3,693

Invesco DWA Utilities Momentum ETF (PUI) News Headlines

Recent Invesco DWA Utilities Momentum ETF (PUI) News
Time Published Title News Site