Invesco FTSE RAFI Developed Markets ex-U.S. ETF (PXF) Exchange: NYSE ARCA

Data as of May 2, 2025

$53.36 ($-0.17) -0.32%

Invesco FTSE RAFI Developed Markets ex-U.S. ETF - Daily Information
Click for more stock information on Invesco FTSE RAFI Developed Markets ex-U.S. ETF.
Daily Information Data
Date May 2, 2025
Open $53.47
Previous Close $53.36
High $53.65
Low $53.31
Adjusted Open $53.47
Previous Adjusted Close $53.36
Adjusted High $53.65
Adjusted Low $53.31

About Invesco FTSE RAFI Developed Markets ex-U.S. ETF (PXF)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index, as well as American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”) that represent securities in the Underlying Index.Strictly in accordance with its guidelines and mandated procedures, FTSE International Limited (“FTSE”) in conjunction with Research Affiliates (“RA” together with FTSE, the “Index Provider”), compiles, maintains and calculates the Underlying Index, which is comprised of companies originating in countries that are classified as “developed” within the country classification definition of FTSE, excluding the United States.The Underlying Index is designed to track the performance of companies domiciled in developed markets with the largest cumulative scores (“Fundamental Value”), selected from the constituents of the FTSE Developed All Cap ex US Index as determined by the Index Provider. The Underlying Index selects and weights companies based on their Fundamental Values, which are derived from the following four fundamental measures of firm size: book value, cash flow, sales and dividends.As of December 31, 2019, the Underlying Index was comprised of 1,026 securities representing 24 countries.The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index.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 October 31, 2019, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Historical Stock Data for Invesco FTSE RAFI Developed Markets ex-U.S. ETF (PXF)

Date Open High Low Close Adj.Close Volume
2025-05-01 $53.47 $53.65 $53.31 $53.36 $53.36 59,481
2025-04-30 $53.31 $53.66 $53.09 $53.53 $53.53 34,608
2025-04-29 $53.67 $53.97 $53.65 $53.68 $53.68 38,873
2025-04-28 $53.28 $53.72 $53.28 $53.70 $53.70 144,580
2025-04-25 $52.91 $53.35 $52.91 $53.23 $53.23 84,849
2025-04-24 $52.65 $53.09 $52.61 $53.09 $53.09 36,527
2025-04-23 $52.86 $53.00 $52.32 $52.49 $52.49 127,877
2025-04-22 $51.99 $52.57 $51.99 $52.35 $52.35 431,050
2025-04-21 $51.79 $51.79 $50.87 $51.35 $51.35 81,519
2025-04-17 $51.37 $51.81 $51.34 $51.51 $51.51 70,207
2025-04-16 $51.08 $51.35 $50.78 $50.97 $50.97 47,762
2025-04-15 $50.87 $51.18 $50.87 $50.92 $50.92 66,680
2025-04-14 $50.28 $50.77 $50.21 $50.60 $50.60 51,457
2025-04-11 $48.83 $50.03 $47.24 $49.99 $49.99 66,981
2025-04-10 $48.92 $48.92 $47.72 $48.68 $48.68 455,675
2025-04-09 $46.32 $49.94 $46.04 $49.53 $49.53 1,570,547
2025-04-08 $48.13 $48.13 $45.78 $46.22 $46.22 152,627
2025-04-07 $46.13 $48.12 $45.86 $46.69 $46.69 339,828
2025-04-04 $49.11 $49.11 $47.63 $47.74 $47.74 650,302
2025-04-03 $51.53 $51.81 $50.92 $51.03 $51.03 99,378
2025-04-02 $51.74 $52.28 $51.74 $52.24 $52.24 32,264
2025-04-01 $52.04 $52.32 $51.77 $52.12 $52.12 44,660
2025-03-31 $51.66 $52.14 $51.59 $51.99 $51.99 72,715
2025-03-28 $52.75 $52.80 $52.34 $52.49 $52.49 53,733
2025-03-27 $52.90 $53.16 $52.86 $53.06 $53.06 64,487
2025-03-26 $53.32 $53.46 $52.90 $52.96 $52.96 77,041
2025-03-25 $53.52 $53.57 $53.42 $53.48 $53.48 46,127
2025-03-24 $53.21 $53.29 $52.99 $53.11 $53.11 58,664
2025-03-21 $53.49 $53.63 $53.39 $53.53 $53.53 62,064
2025-03-20 $53.48 $53.87 $53.48 $53.80 $53.80 50,659
2025-03-19 $53.96 $54.49 $53.94 $54.25 $54.25 46,959
2025-03-18 $53.99 $54.18 $53.81 $54.10 $54.10 94,710
2025-03-17 $53.47 $54.06 $53.47 $53.96 $53.96 114,767
2025-03-14 $52.90 $53.32 $52.87 $53.29 $53.29 52,439
2025-03-13 $52.43 $52.56 $52.26 $52.39 $52.39 599,511
2025-03-12 $52.66 $52.77 $52.31 $52.65 $52.65 85,284
2025-03-11 $52.54 $52.57 $51.90 $52.32 $52.32 106,168
2025-03-10 $52.76 $52.87 $52.14 $52.48 $52.48 174,450
2025-03-07 $53.00 $53.57 $52.95 $53.49 $53.49 186,548
2025-03-06 $52.94 $53.40 $52.81 $52.87 $52.87 243,070
2025-03-05 $52.54 $53.26 $52.54 $53.10 $53.10 62,348
2025-03-04 $51.46 $52.20 $51.02 $51.81 $51.81 139,006
2025-03-03 $52.48 $52.61 $51.69 $51.90 $51.90 77,831
2025-02-28 $51.33 $51.53 $51.03 $51.52 $51.52 53,067
2025-02-27 $51.84 $51.86 $51.46 $51.56 $51.56 117,974
2025-02-26 $52.03 $52.35 $51.86 $51.96 $51.96 53,626
2025-02-25 $52.06 $52.07 $51.67 $51.96 $51.96 43,381
2025-02-24 $51.62 $51.69 $51.36 $51.44 $51.44 75,324
2025-02-21 $51.73 $51.73 $51.26 $51.33 $51.33 52,403
2025-02-20 $51.67 $51.75 $51.53 $51.71 $51.71 33,522
2025-02-19 $51.48 $51.56 $51.30 $51.43 $51.43 40,718
2025-02-18 $51.85 $52.00 $51.83 $51.95 $51.95 37,390
2025-02-14 $51.79 $51.89 $51.54 $51.56 $51.56 52,990
2025-02-13 $51.14 $51.47 $51.11 $51.46 $51.46 45,627
2025-02-12 $50.56 $51.10 $50.56 $50.98 $50.98 61,765
2025-02-11 $50.59 $50.95 $50.53 $50.91 $50.91 66,373
2025-02-10 $50.60 $50.69 $50.55 $50.69 $50.69 250,885
2025-02-07 $50.76 $50.80 $50.25 $50.35 $50.35 385,868
2025-02-06 $50.64 $50.75 $50.56 $50.67 $50.67 60,944
2025-02-05 $50.20 $50.39 $50.05 $50.39 $50.39 48,739
2025-02-04 $49.52 $49.92 $49.52 $49.90 $49.90 146,951
2025-02-03 $48.89 $49.40 $48.72 $49.16 $49.16 115,190
2025-01-31 $50.26 $50.46 $49.77 $49.86 $49.86 48,534
2025-01-30 $50.28 $50.59 $50.18 $50.40 $50.40 45,975
2025-01-29 $49.78 $49.95 $49.69 $49.85 $49.85 25,907
2025-01-28 $49.90 $49.90 $49.55 $49.85 $49.85 31,114
2025-01-27 $49.71 $49.89 $49.66 $49.89 $49.89 64,276
2025-01-24 $49.81 $49.98 $49.80 $49.80 $49.80 94,964
2025-01-23 $49.36 $49.66 $49.36 $49.61 $49.61 44,177
2025-01-22 $49.46 $49.46 $49.19 $49.19 $49.19 26,863
2025-01-21 $49.18 $49.53 $49.14 $49.53 $49.53 91,293
2025-01-17 $48.56 $48.84 $48.53 $48.64 $48.64 37,581
2025-01-16 $48.28 $48.47 $48.20 $48.40 $48.40 47,686
2025-01-15 $48.38 $48.38 $48.14 $48.33 $48.33 45,213
2025-01-14 $47.53 $47.72 $47.39 $47.66 $47.66 73,429
2025-01-13 $47.04 $47.40 $47.04 $47.39 $47.39 227,992
2025-01-10 $47.79 $47.79 $47.31 $47.46 $47.46 51,718
2025-01-08 $47.98 $48.21 $47.87 $48.17 $48.17 34,710
2025-01-07 $48.70 $48.71 $48.26 $48.35 $48.35 25,030
2025-01-06 $48.40 $48.68 $48.33 $48.42 $48.42 69,765
2025-01-03 $47.90 $47.98 $47.75 $47.98 $47.98 120,005
2025-01-02 $47.86 $47.95 $47.53 $47.74 $47.74 78,824
2024-12-31 $48.03 $48.03 $47.67 $47.89 $47.89 46,979
2024-12-30 $47.80 $47.96 $47.53 $47.82 $47.82 56,175
2024-12-27 $47.97 $48.10 $47.84 $47.99 $47.99 71,392
2024-12-26 $47.79 $48.17 $47.79 $48.09 $48.09 21,442
2024-12-24 $47.68 $47.86 $47.51 $47.83 $47.83 31,851
2024-12-23 $47.38 $47.67 $47.24 $47.66 $47.66 292,471
2024-12-20 $47.32 $48.05 $47.26 $47.76 $47.43 80,910
2024-12-19 $48.02 $48.02 $47.63 $47.72 $47.39 550,781
2024-12-18 $48.92 $48.98 $47.71 $47.77 $47.44 42,794
2024-12-17 $48.94 $49.03 $48.82 $48.95 $48.62 217,169
2024-12-16 $49.21 $49.32 $49.02 $49.11 $48.78 166,247
2024-12-13 $49.58 $49.58 $49.26 $49.47 $49.13 318,807
2024-12-12 $49.67 $49.77 $49.45 $49.47 $49.13 34,649
2024-12-11 $49.94 $50.01 $49.69 $49.94 $49.60 27,763
2024-12-10 $49.95 $49.95 $49.64 $49.72 $49.38 23,897
2024-12-09 $50.32 $50.39 $49.88 $49.97 $49.62 32,209
2024-12-06 $50.30 $50.30 $49.86 $50.05 $50.05 27,277
2024-12-05 $50.09 $50.24 $50.03 $50.14 $50.14 44,983
2024-12-04 $49.82 $49.92 $49.65 $49.75 $49.75 307,885
2024-12-03 $49.82 $49.92 $49.59 $49.74 $49.74 20,419
2024-12-02 $49.60 $49.69 $49.24 $49.65 $49.65 23,399
2024-11-29 $49.19 $49.56 $49.16 $49.56 $49.56 22,782
2024-11-27 $48.89 $49.10 $48.85 $48.92 $48.92 89,714
2024-11-26 $48.95 $48.95 $48.56 $48.79 $48.79 46,837
2024-11-25 $49.29 $49.37 $48.95 $49.24 $49.24 98,575
2024-11-22 $48.85 $49.07 $48.79 $48.89 $48.89 54,135
2024-11-21 $48.83 $48.99 $48.68 $48.84 $48.84 46,666
2024-11-20 $48.77 $48.87 $48.54 $48.78 $48.78 102,928
2024-11-19 $48.68 $49.09 $48.62 $48.96 $48.96 42,326
2024-11-18 $48.79 $49.21 $48.79 $49.04 $49.04 41,847
2024-11-15 $48.76 $48.81 $48.54 $48.71 $48.71 64,008
2024-11-14 $48.85 $48.99 $48.51 $48.58 $48.58 36,676
2024-11-13 $48.65 $48.65 $48.20 $48.47 $48.47 269,389
2024-11-12 $49.13 $49.13 $48.51 $48.70 $48.70 186,950
2024-11-11 $49.70 $49.81 $49.60 $49.66 $49.66 41,954
2024-11-08 $49.83 $49.83 $49.44 $49.64 $49.64 61,605
2024-11-07 $50.28 $50.47 $50.21 $50.42 $50.42 29,807
2024-11-06 $49.56 $49.81 $49.28 $49.79 $49.79 149,048
2024-11-05 $49.99 $50.44 $49.99 $50.37 $50.37 18,801
2024-11-04 $50.04 $50.18 $49.77 $49.84 $49.84 38,792
2024-11-01 $49.91 $50.02 $49.64 $49.68 $49.68 27,510
2024-10-31 $49.66 $49.66 $49.21 $49.54 $49.54 21,384
2024-10-30 $49.75 $50.16 $49.75 $49.80 $49.80 18,138
2024-10-29 $50.18 $50.21 $49.96 $49.99 $49.99 23,670
2024-10-28 $50.00 $50.41 $50.00 $50.22 $50.22 16,524
2024-10-25 $50.18 $50.22 $49.86 $49.95 $49.95 21,019
2024-10-24 $50.18 $50.20 $49.90 $50.03 $50.03 23,910
2024-10-23 $49.86 $50.11 $49.65 $49.89 $49.89 75,738
2024-10-22 $50.20 $50.46 $50.20 $50.29 $50.29 58,164
2024-10-21 $50.84 $51.03 $50.48 $50.51 $50.51 21,638
2024-10-18 $51.08 $51.16 $50.92 $51.09 $51.09 13,168
2024-10-17 $51.09 $51.23 $50.80 $50.84 $50.84 33,969
2024-10-16 $50.81 $51.06 $50.77 $51.03 $51.03 20,450
2024-10-15 $50.93 $51.00 $50.58 $50.59 $50.59 51,763
2024-10-14 $51.00 $51.36 $51.00 $51.16 $51.16 19,473
2024-10-11 $50.87 $51.43 $50.87 $51.15 $51.15 19,078
2024-10-10 $50.88 $51.08 $50.82 $51.06 $51.06 32,909
2024-10-09 $50.70 $51.22 $50.70 $51.21 $51.21 20,194
2024-10-08 $51.03 $51.19 $50.84 $51.13 $51.13 43,403
2024-10-07 $51.36 $51.52 $51.14 $51.44 $51.44 17,184
2024-10-04 $51.24 $51.65 $51.24 $51.65 $51.65 16,747
2024-10-03 $51.10 $51.25 $50.97 $51.13 $51.13 26,391
2024-10-02 $51.66 $51.75 $51.48 $51.75 $51.75 42,079
2024-10-01 $52.11 $52.11 $51.57 $51.84 $51.84 332,956
2024-09-30 $52.34 $52.34 $51.81 $52.13 $52.13 20,319
2024-09-27 $52.62 $52.89 $52.18 $52.41 $52.41 29,501
2024-09-26 $52.31 $52.81 $52.24 $52.64 $52.64 150,883
2024-09-25 $51.92 $51.92 $51.33 $51.33 $51.33 12,229
2024-09-24 $51.81 $51.95 $51.56 $51.72 $51.72 19,834
2024-09-23 $51.47 $51.74 $51.27 $51.55 $51.55 30,012
2024-09-20 $51.80 $51.81 $51.32 $51.68 $51.35 15,067
2024-09-19 $51.98 $52.20 $51.70 $52.05 $51.72 24,085
2024-09-18 $51.42 $51.61 $51.05 $51.29 $50.96 67,887
2024-09-17 $51.45 $51.51 $51.04 $51.22 $50.89 321,728
2024-09-16 $51.16 $51.52 $51.06 $51.51 $51.18 19,593
2024-09-13 $50.89 $51.08 $50.79 $51.02 $50.69 23,883
2024-09-12 $50.36 $50.84 $50.26 $50.74 $50.42 155,085
2024-09-11 $50.11 $50.42 $49.49 $50.30 $49.98 28,636
2024-09-10 $50.24 $50.24 $49.62 $50.13 $49.81 70,253
2024-09-09 $50.33 $50.75 $50.33 $50.49 $50.17 23,250
2024-09-06 $51.00 $51.00 $49.82 $49.99 $49.99 15,834
2024-09-05 $51.06 $51.09 $50.75 $50.85 $50.85 72,173
2024-09-04 $50.56 $51.04 $50.56 $50.60 $50.60 53,001
2024-09-03 $51.28 $51.28 $50.72 $50.72 $50.72 311,555
2024-08-30 $51.66 $51.73 $51.41 $51.70 $51.70 22,297
2024-08-29 $51.62 $51.88 $51.42 $51.57 $51.57 23,293
2024-08-28 $51.50 $51.67 $51.21 $51.34 $51.34 31,118
2024-08-27 $51.67 $51.88 $51.51 $51.65 $51.65 61,605
2024-08-26 $51.52 $51.64 $51.36 $51.49 $51.49 24,687
2024-08-23 $51.04 $51.66 $51.02 $51.54 $51.54 19,751
2024-08-22 $50.99 $50.99 $50.59 $50.61 $50.61 18,053
2024-08-21 $50.80 $51.00 $50.69 $50.79 $50.79 25,720
2024-08-20 $50.62 $50.78 $50.35 $50.54 $50.54 33,803
2024-08-19 $50.47 $50.85 $50.42 $50.63 $50.63 44,864
2024-08-16 $49.91 $50.27 $49.82 $50.16 $50.16 29,313
2024-08-15 $49.65 $49.95 $49.65 $49.70 $49.70 26,883
2024-08-14 $49.10 $49.37 $49.03 $49.37 $49.37 19,801
2024-08-13 $48.57 $49.18 $48.55 $49.18 $49.18 18,441
2024-08-12 $48.29 $48.54 $48.11 $48.38 $48.38 23,441
2024-08-09 $47.97 $48.40 $47.93 $48.22 $48.22 37,593
2024-08-08 $47.77 $48.23 $47.77 $48.02 $48.02 33,751
2024-08-07 $48.06 $48.15 $47.26 $47.26 $47.26 21,800
2024-08-06 $46.68 $47.33 $46.57 $46.99 $46.99 45,141
2024-08-05 $46.29 $47.31 $46.21 $46.96 $46.96 744,240
2024-08-02 $48.36 $48.63 $47.87 $48.38 $48.38 253,271
2024-08-01 $49.82 $49.82 $48.93 $49.01 $49.01 15,249
2024-07-31 $50.47 $50.73 $50.31 $50.38 $50.38 23,773
2024-07-30 $49.81 $49.97 $49.73 $49.85 $49.85 21,510
2024-07-29 $49.82 $49.89 $49.58 $49.69 $49.69 81,304
2024-07-26 $49.72 $50.07 $49.63 $49.85 $49.85 25,182
2024-07-25 $49.21 $49.73 $49.21 $49.28 $49.28 40,399
2024-07-24 $49.97 $50.12 $49.51 $49.70 $49.70 41,883
2024-07-23 $50.05 $50.38 $49.97 $50.10 $50.10 111,358
2024-07-22 $50.29 $50.60 $50.27 $50.32 $50.32 42,992
2024-07-19 $50.04 $50.19 $49.88 $49.88 $49.88 7,726
2024-07-18 $50.77 $51.02 $50.20 $50.24 $50.24 19,049
2024-07-17 $50.58 $50.90 $50.58 $50.59 $50.59 36,276
2024-07-16 $50.17 $50.70 $50.17 $50.58 $50.58 30,575
2024-07-15 $50.62 $50.74 $50.30 $50.30 $50.30 26,931
2024-07-12 $50.65 $51.06 $50.65 $50.66 $50.66 19,280
2024-07-11 $50.37 $50.56 $50.25 $50.25 $50.25 14,587
2024-07-10 $49.87 $50.24 $49.78 $50.01 $50.01 29,786
2024-07-09 $49.59 $49.68 $49.31 $49.42 $49.42 66,767
2024-07-08 $49.97 $49.99 $49.64 $49.68 $49.68 481,669
2024-07-05 $50.11 $50.13 $49.75 $49.95 $49.95 18,655
2024-07-03 $49.42 $49.85 $49.42 $49.74 $49.74 33,365
2024-07-02 $48.86 $49.14 $48.76 $48.97 $48.97 35,308
2024-07-01 $49.17 $49.17 $48.86 $48.96 $48.96 132,795
2024-06-28 $48.76 $49.00 $48.56 $48.68 $48.68 46,244
2024-06-27 $48.75 $48.88 $48.49 $48.60 $48.60 26,036
2024-06-26 $48.47 $48.66 $48.37 $48.57 $48.57 50,391
2024-06-25 $48.84 $48.93 $48.69 $48.83 $48.83 21,761
2024-06-24 $48.74 $48.99 $48.72 $48.80 $48.80 165,208
2024-06-21 $48.93 $49.05 $48.79 $48.84 $48.21 24,420
2024-06-20 $49.19 $49.42 $49.11 $49.23 $48.60 31,970
2024-06-18 $49.04 $49.32 $48.96 $49.12 $48.49 54,350
2024-06-17 $48.77 $49.10 $48.64 $49.03 $48.40 77,170
2024-06-14 $48.73 $48.95 $48.53 $48.76 $48.13 121,406
2024-06-13 $49.66 $49.66 $49.09 $49.25 $48.62 98,401
2024-06-12 $50.36 $50.48 $49.93 $49.99 $49.35 36,161
2024-06-11 $49.53 $49.79 $49.46 $49.52 $48.88 47,814
2024-06-10 $50.01 $50.28 $49.88 $50.24 $49.60 34,133
2024-06-07 $50.45 $50.54 $50.16 $50.25 $49.61 59,884
2024-06-06 $50.65 $51.04 $50.65 $50.81 $50.15 364,801
2024-06-05 $50.73 $50.76 $50.42 $50.65 $50.00 88,152
2024-06-04 $50.63 $50.73 $50.35 $50.57 $49.92 56,570
2024-06-03 $51.00 $51.05 $50.73 $50.90 $50.25 42,399
2024-05-31 $50.68 $50.88 $50.41 $50.85 $50.20 23,910
2024-05-30 $50.14 $50.54 $50.14 $50.40 $49.75 63,752
2024-05-29 $50.15 $50.24 $49.84 $49.87 $49.23 47,823
2024-05-28 $50.89 $51.02 $50.60 $50.76 $50.11 51,709
2024-05-24 $50.43 $50.77 $50.43 $50.58 $49.93 27,595
2024-05-23 $50.85 $50.85 $50.01 $50.11 $49.47 22,089
2024-05-22 $50.67 $50.75 $50.34 $50.52 $49.87 31,565
2024-05-21 $50.97 $51.09 $50.97 $51.06 $50.40 27,141
2024-05-20 $51.11 $51.36 $51.07 $51.12 $50.46 34,718
2024-05-17 $50.98 $51.25 $50.97 $51.13 $50.47 53,453
2024-05-16 $51.03 $51.22 $50.84 $50.84 $50.19 31,143
2024-05-15 $51.00 $51.23 $50.92 $51.12 $50.46 37,306
2024-05-14 $50.65 $50.86 $50.55 $50.75 $50.09 62,095
2024-05-13 $50.40 $50.63 $50.31 $50.35 $49.70 40,598
2024-05-10 $50.50 $50.64 $50.28 $50.34 $50.34 36,333
2024-05-09 $49.98 $50.44 $49.98 $50.23 $50.23 48,509
2024-05-08 $49.71 $50.01 $49.71 $49.85 $49.85 41,370
2024-05-07 $50.04 $50.16 $49.87 $49.93 $49.93 29,701
2024-05-06 $49.80 $50.06 $49.80 $49.99 $49.99 110,682
2024-05-03 $49.63 $49.63 $49.32 $49.57 $49.57 33,942
2024-05-02 $49.00 $49.34 $48.84 $49.31 $49.31 22,447
2024-05-01 $48.58 $49.10 $48.29 $48.42 $48.42 109,763
2024-04-30 $49.04 $49.04 $48.50 $48.50 $48.50 14,850
2024-04-29 $49.17 $49.38 $49.09 $49.20 $49.20 23,136
2024-04-26 $48.86 $49.12 $48.73 $48.97 $48.97 40,072
2024-04-25 $48.29 $48.78 $48.14 $48.70 $48.70 85,750
2024-04-24 $48.86 $48.92 $48.56 $48.75 $48.75 15,714
2024-04-23 $48.63 $48.95 $48.61 $48.90 $48.90 22,968
2024-04-22 $48.27 $48.71 $48.19 $48.57 $48.57 18,297
2024-04-19 $47.91 $48.16 $47.85 $48.00 $48.00 36,525
2024-04-18 $47.93 $48.15 $47.70 $47.88 $47.88 39,312
2024-04-17 $47.97 $48.01 $47.62 $47.87 $47.87 47,059
2024-04-16 $47.89 $47.89 $47.54 $47.68 $47.68 136,006
2024-04-15 $49.04 $49.06 $48.29 $48.32 $48.32 133,563
2024-04-12 $48.95 $48.98 $48.39 $48.46 $48.46 43,740
2024-04-11 $49.34 $49.40 $48.70 $49.17 $49.17 78,047
2024-04-10 $49.15 $49.36 $48.90 $49.11 $49.11 55,440
2024-04-09 $50.02 $50.02 $49.65 $49.87 $49.87 33,780
2024-04-08 $49.80 $49.95 $49.67 $49.83 $49.83 63,325
2024-04-05 $49.32 $49.70 $49.30 $49.48 $49.48 407,628
2024-04-04 $50.04 $50.11 $49.35 $49.42 $49.42 94,860
2024-04-03 $49.29 $49.80 $49.29 $49.62 $49.62 23,236
2024-04-02 $49.20 $49.37 $49.09 $49.26 $49.26 61,720
2024-04-01 $49.56 $49.82 $49.29 $49.38 $49.38 37,972
2024-03-28 $49.60 $49.82 $49.60 $49.65 $49.65 79,108
2024-03-27 $49.50 $49.83 $49.43 $49.71 $49.71 28,999
2024-03-26 $49.54 $49.61 $49.36 $49.40 $49.40 48,874
2024-03-25 $49.25 $49.49 $49.25 $49.27 $49.27 55,219
2024-03-22 $49.61 $49.61 $49.29 $49.32 $49.32 55,016
2024-03-21 $49.51 $49.76 $49.39 $49.50 $49.50 100,103
2024-03-20 $48.92 $49.52 $48.82 $49.51 $49.51 77,749
2024-03-19 $48.81 $49.10 $48.74 $48.95 $48.95 75,421
2024-03-18 $48.99 $48.99 $48.62 $48.76 $48.76 85,709
2024-03-15 $49.19 $49.33 $49.01 $49.22 $49.22 131,653
2024-03-14 $49.33 $49.33 $48.79 $48.97 $48.97 1,020,307
2024-03-13 $49.22 $49.46 $49.22 $49.26 $49.26 30,511
2024-03-12 $49.03 $49.40 $48.84 $49.20 $49.20 40,228
2024-03-11 $48.81 $49.05 $48.63 $48.86 $48.86 49,758
2024-03-08 $49.41 $49.47 $49.06 $49.21 $49.21 31,715
2024-03-07 $48.99 $49.26 $48.99 $49.22 $49.22 243,138
2024-03-06 $48.74 $48.87 $48.61 $48.76 $48.76 49,748
2024-03-05 $48.19 $48.47 $48.07 $48.21 $48.21 27,840
2024-03-04 $48.15 $48.40 $48.14 $48.20 $48.20 40,242
2024-03-01 $48.04 $48.45 $47.97 $48.26 $48.26 117,026
2024-02-29 $48.03 $48.04 $47.71 $47.89 $47.89 36,416
2024-02-28 $47.78 $47.87 $47.66 $47.68 $47.68 34,673
2024-02-27 $47.86 $47.99 $47.76 $47.94 $47.94 44,140
2024-02-26 $47.91 $48.02 $47.72 $47.77 $47.77 40,752
2024-02-23 $47.93 $48.09 $47.89 $48.02 $48.02 43,016
2024-02-22 $47.75 $47.94 $47.67 $47.93 $47.93 39,314
2024-02-21 $47.29 $47.62 $47.27 $47.46 $47.46 58,071
2024-02-20 $47.57 $47.64 $47.28 $47.39 $47.39 93,070
2024-02-16 $47.14 $47.41 $47.11 $47.11 $47.11 44,031
2024-02-15 $46.69 $47.18 $46.69 $47.08 $47.08 36,424
2024-02-14 $46.40 $46.63 $46.36 $46.54 $46.54 30,753
2024-02-13 $46.42 $46.48 $45.89 $46.10 $46.10 70,186
2024-02-12 $46.63 $47.04 $46.63 $46.91 $46.91 62,382
2024-02-09 $46.50 $46.74 $46.38 $46.63 $46.63 20,009
2024-02-08 $46.57 $46.63 $46.37 $46.57 $46.57 23,256
2024-02-07 $46.75 $46.81 $46.55 $46.72 $46.72 44,394
2024-02-06 $46.45 $46.75 $46.45 $46.75 $46.75 39,090
2024-02-05 $46.45 $46.61 $46.24 $46.44 $46.44 34,349
2024-02-02 $46.86 $46.93 $46.67 $46.78 $46.78 38,078
2024-02-01 $46.86 $47.19 $46.69 $47.09 $47.09 29,840
2024-01-31 $47.18 $47.31 $46.69 $46.69 $46.69 88,652
2024-01-30 $46.86 $47.03 $46.78 $46.98 $46.98 134,619
2024-01-29 $46.74 $47.04 $46.63 $46.96 $46.96 76,738
2024-01-26 $46.78 $46.85 $46.66 $46.74 $46.74 31,111
2024-01-25 $46.66 $46.75 $46.40 $46.61 $46.61 53,949
2024-01-24 $46.82 $46.83 $46.51 $46.51 $46.51 58,152
2024-01-23 $46.17 $46.33 $46.05 $46.24 $46.24 70,421
2024-01-22 $46.31 $46.49 $46.24 $46.33 $46.33 50,729
2024-01-19 $45.97 $46.21 $45.80 $46.19 $46.19 41,347
2024-01-18 $45.92 $46.09 $45.75 $46.09 $46.09 72,362
2024-01-17 $45.60 $45.77 $45.50 $45.74 $45.74 80,321
2024-01-16 $46.47 $46.54 $46.16 $46.23 $46.23 54,708
2024-01-12 $47.19 $47.35 $46.93 $47.05 $47.05 92,320
2024-01-11 $47.02 $47.10 $45.46 $46.89 $46.89 37,523
2024-01-10 $46.93 $47.05 $46.88 $46.96 $46.96 37,218
2024-01-09 $46.89 $46.94 $46.75 $46.81 $46.81 77,817
2024-01-08 $46.98 $47.37 $46.95 $47.31 $47.31 74,124
2024-01-05 $46.86 $47.33 $46.86 $46.97 $46.97 41,429
2024-01-04 $46.78 $47.07 $46.78 $46.82 $46.82 39,234
2024-01-03 $46.56 $46.80 $46.47 $46.62 $46.62 46,031
2024-01-02 $47.01 $47.28 $46.92 $46.98 $46.98 88,592
2023-12-29 $47.37 $47.59 $47.33 $47.39 $47.39 17,363
2023-12-28 $47.49 $47.66 $47.35 $47.35 $47.35 21,604
2023-12-27 $47.28 $47.62 $47.24 $47.48 $47.48 32,971
2023-12-26 $47.04 $47.38 $47.04 $47.30 $47.30 27,634
2023-12-22 $47.18 $47.21 $46.94 $47.08 $47.08 44,397
2023-12-21 $46.69 $46.97 $46.62 $46.91 $46.91 37,695
2023-12-20 $46.69 $46.82 $46.16 $46.22 $46.22 46,616
2023-12-19 $46.47 $46.67 $46.47 $46.63 $46.63 34,608
2023-12-18 $46.36 $46.36 $46.10 $46.27 $46.27 53,567
2023-12-15 $46.72 $46.79 $46.42 $46.53 $46.18 29,308
2023-12-14 $46.82 $47.15 $46.79 $47.03 $46.68 51,516
2023-12-13 $45.87 $46.72 $45.63 $46.56 $46.21 47,893
2023-12-12 $45.80 $45.97 $45.70 $45.97 $45.62 41,571
2023-12-11 $45.79 $45.98 $45.76 $45.89 $45.55 40,327
2023-12-08 $45.59 $45.88 $45.59 $45.80 $45.46 56,279
2023-12-07 $45.60 $45.92 $45.46 $45.73 $45.39 201,445
2023-12-06 $45.83 $45.89 $45.46 $45.51 $45.17 108,424
2023-12-05 $45.38 $45.53 $45.34 $45.40 $45.06 182,285
2023-12-04 $45.42 $45.69 $45.38 $45.53 $45.19 64,190
2023-12-01 $45.39 $45.98 $45.39 $45.93 $45.93 189,588
2023-11-30 $45.48 $45.52 $45.35 $45.45 $45.45 61,076
2023-11-29 $45.47 $45.63 $45.33 $45.42 $45.42 27,196
2023-11-28 $45.30 $45.56 $45.20 $45.39 $45.39 43,029
2023-11-27 $45.27 $45.38 $45.18 $45.26 $45.26 34,048
2023-11-24 $45.25 $45.43 $45.25 $45.39 $45.39 32,708
2023-11-22 $44.98 $45.13 $44.81 $45.01 $45.01 27,249
2023-11-21 $45.15 $45.22 $44.99 $45.06 $45.06 100,263
2023-11-20 $45.05 $45.31 $45.05 $45.25 $45.25 38,917
2023-11-17 $44.91 $45.16 $44.83 $45.08 $45.08 35,400
2023-11-16 $44.52 $44.61 $44.34 $44.46 $44.46 30,157
2023-11-15 $44.62 $44.84 $44.55 $44.57 $44.57 55,916
2023-11-14 $44.28 $44.74 $44.27 $44.63 $44.63 125,688
2023-11-13 $43.26 $43.58 $43.26 $43.48 $43.48 35,728
2023-11-10 $43.21 $43.43 $42.98 $43.36 $43.36 45,422
2023-11-09 $43.42 $43.61 $43.07 $43.12 $43.12 50,910
2023-11-08 $43.19 $43.35 $42.90 $43.12 $43.12 41,077
2023-11-07 $43.30 $43.46 $43.16 $43.27 $43.27 46,015
2023-11-06 $44.01 $44.01 $43.69 $43.74 $43.74 28,220
2023-11-03 $43.83 $44.00 $43.76 $43.83 $43.83 39,286
2023-11-02 $43.19 $43.51 $43.12 $43.41 $43.41 250,588
2023-11-01 $42.28 $42.65 $42.14 $42.52 $42.52 205,833
2023-10-31 $42.13 $42.25 $41.97 $42.07 $42.07 40,144
2023-10-30 $42.02 $42.17 $41.87 $42.14 $42.14 33,383
2023-10-27 $42.07 $42.07 $41.50 $41.60 $41.60 180,036
2023-10-26 $41.93 $41.95 $41.57 $41.77 $41.77 279,142
2023-10-25 $42.16 $42.37 $41.96 $42.08 $42.08 84,731
2023-10-24 $42.22 $42.35 $42.09 $42.33 $42.33 38,088
2023-10-23 $42.00 $42.41 $41.78 $42.26 $42.26 131,927
2023-10-20 $42.45 $42.45 $42.14 $42.17 $42.17 125,240
2023-10-19 $42.82 $43.08 $42.43 $42.56 $42.56 85,843
2023-10-18 $43.40 $43.40 $42.96 $43.05 $43.05 37,626
2023-10-17 $43.29 $43.90 $43.29 $43.68 $43.68 31,111
2023-10-16 $43.35 $43.67 $43.21 $43.55 $43.55 46,903
2023-10-13 $43.49 $43.56 $43.05 $43.21 $43.21 72,987
2023-10-12 $43.99 $44.03 $43.39 $43.59 $43.59 63,570
2023-10-11 $43.95 $44.03 $43.62 $43.97 $43.97 195,383
2023-10-10 $43.53 $43.89 $43.53 $43.71 $43.71 122,878
2023-10-09 $42.74 $43.19 $42.68 $43.15 $43.15 58,692
2023-10-06 $42.52 $43.21 $42.35 $43.01 $43.01 137,642
2023-10-05 $42.36 $42.72 $42.30 $42.60 $42.60 76,804
2023-10-04 $42.28 $42.37 $41.82 $42.33 $42.33 639,130
2023-10-03 $42.40 $42.53 $42.02 $42.26 $42.26 414,305
2023-10-02 $43.30 $43.37 $42.73 $42.79 $42.79 209,998
2023-09-29 $44.06 $44.06 $43.44 $43.53 $43.53 28,776
2023-09-28 $43.46 $43.92 $43.46 $43.74 $43.74 28,099
2023-09-27 $43.72 $43.72 $43.14 $43.37 $43.37 191,020
2023-09-26 $43.78 $43.90 $43.44 $43.55 $43.55 43,288
2023-09-25 $43.97 $44.22 $43.85 $44.17 $44.17 88,004
2023-09-22 $44.60 $44.67 $44.27 $44.32 $44.32 76,638
2023-09-21 $44.64 $44.77 $44.32 $44.32 $44.32 33,873
2023-09-20 $45.32 $45.57 $44.93 $45.01 $45.01 27,091
2023-09-19 $45.15 $45.32 $44.95 $45.16 $45.16 67,906
2023-09-18 $45.01 $45.05 $44.84 $44.93 $44.93 42,519
2023-09-15 $45.56 $45.62 $45.37 $45.47 $45.14 19,622
2023-09-14 $45.29 $45.54 $45.29 $45.53 $45.20 20,495
2023-09-13 $44.87 $45.04 $44.71 $44.76 $44.43 24,091
2023-09-12 $44.73 $45.02 $44.73 $44.85 $44.52 30,983
2023-09-11 $44.88 $45.05 $44.83 $44.95 $44.62 27,401
2023-09-08 $44.36 $44.52 $44.29 $44.42 $44.10 26,942
2023-09-07 $44.42 $44.57 $44.24 $44.33 $44.01 43,374
2023-09-06 $44.65 $44.73 $44.37 $44.57 $44.24 24,846
2023-09-05 $44.96 $44.96 $44.63 $44.75 $44.42 161,874
2023-09-01 $45.41 $45.41 $44.96 $45.12 $44.79 22,136
2023-08-31 $45.21 $45.21 $44.85 $44.96 $44.63 61,917
2023-08-30 $45.18 $45.32 $45.09 $45.10 $44.77 71,727
2023-08-29 $44.49 $45.19 $44.49 $45.19 $44.86 45,813
2023-08-28 $44.37 $44.60 $44.37 $44.54 $44.22 79,097
2023-08-25 $44.10 $44.27 $43.85 $44.17 $43.85 55,525
2023-08-24 $44.09 $44.25 $43.81 $43.86 $43.54 30,756
2023-08-23 $44.05 $44.42 $44.05 $44.29 $43.97 30,586
2023-08-22 $44.20 $44.23 $43.89 $43.98 $43.66 43,516
2023-08-21 $43.97 $44.12 $43.81 $44.01 $43.69 30,118
2023-08-18 $43.57 $43.98 $43.56 $43.92 $43.60 148,953
2023-08-17 $44.29 $44.29 $43.86 $43.93 $43.61 65,604
2023-08-16 $44.20 $44.46 $44.02 $44.02 $43.70 53,348
2023-08-15 $44.71 $44.71 $44.28 $44.34 $44.02 62,984
2023-08-14 $44.80 $45.03 $44.68 $44.96 $44.63 32,893
2023-08-11 $45.19 $45.40 $45.13 $45.22 $44.89 15,858
2023-08-10 $45.74 $45.93 $45.44 $45.49 $45.16 24,782
2023-08-09 $45.34 $45.48 $45.20 $45.29 $44.96 95,463
2023-08-08 $44.96 $45.31 $44.87 $45.28 $44.95 54,420
2023-08-07 $45.56 $45.72 $45.39 $45.63 $45.30 126,941
2023-08-04 $45.39 $45.78 $45.26 $45.37 $45.04 193,770
2023-08-03 $44.91 $45.25 $44.80 $45.22 $44.89 66,883
2023-08-02 $45.50 $45.56 $45.19 $45.27 $44.94 134,691
2023-08-01 $46.22 $46.32 $45.95 $46.14 $45.80 49,050
2023-07-31 $46.65 $46.84 $46.57 $46.68 $46.34 32,389
2023-07-28 $46.62 $46.86 $46.55 $46.68 $46.34 55,332
2023-07-27 $46.81 $46.81 $46.27 $46.39 $46.05 36,490
2023-07-26 $46.16 $46.65 $46.16 $46.61 $46.27 125,290
2023-07-25 $46.28 $46.53 $46.28 $46.40 $46.06 28,740
2023-07-24 $46.23 $46.44 $46.18 $46.35 $46.01 59,028
2023-07-21 $46.33 $46.34 $46.12 $46.32 $45.98 97,189
2023-07-20 $46.34 $46.39 $46.10 $46.27 $45.93 92,108
2023-07-19 $46.32 $46.38 $46.17 $46.34 $46.00 56,775
2023-07-18 $46.01 $46.32 $45.98 $46.28 $45.94 50,999
2023-07-17 $45.77 $45.97 $45.74 $45.93 $45.60 71,397
2023-07-14 $46.13 $46.13 $45.87 $45.97 $45.63 35,958
2023-07-13 $46.08 $46.33 $46.07 $46.31 $45.97 37,818
2023-07-12 $45.33 $45.68 $45.33 $45.65 $45.32 76,759
2023-07-11 $44.48 $44.75 $44.42 $44.75 $44.42 33,243
2023-07-10 $44.14 $44.33 $44.14 $44.33 $44.01 33,845
2023-07-07 $43.92 $44.42 $43.92 $44.27 $43.95 32,317
2023-07-06 $43.95 $43.95 $43.51 $43.83 $43.51 34,642
2023-07-05 $44.76 $44.76 $44.55 $44.62 $44.29 101,625
2023-07-03 $45.05 $45.19 $45.03 $45.14 $44.82 18,220
2023-06-30 $44.87 $44.96 $44.82 $44.96 $44.63 18,942
2023-06-29 $44.29 $44.45 $44.29 $44.45 $44.13 35,406
2023-06-28 $44.39 $44.53 $44.33 $44.48 $44.16 30,252
2023-06-27 $44.25 $44.54 $44.10 $44.48 $44.16 37,138
2023-06-26 $43.98 $44.19 $43.96 $44.02 $43.70 62,489
2023-06-23 $43.93 $44.03 $43.84 $43.92 $43.60 57,579
2023-06-22 $44.63 $44.69 $44.53 $44.60 $44.27 39,486
2023-06-21 $44.72 $45.05 $44.65 $44.95 $44.62 64,500
2023-06-20 $44.91 $44.96 $44.62 $44.76 $44.43 74,290
2023-06-16 $46.23 $46.23 $45.92 $45.94 $44.95 60,799
2023-06-15 $45.65 $46.16 $45.61 $46.12 $45.13 75,261
2023-06-14 $45.81 $45.96 $45.48 $45.72 $44.74 87,619
2023-06-13 $45.38 $45.57 $45.33 $45.50 $44.52 37,130
2023-06-12 $44.98 $45.04 $44.84 $45.01 $44.04 40,060
2023-06-09 $44.95 $45.08 $44.87 $44.95 $43.99 30,460
2023-06-08 $44.79 $45.05 $44.66 $44.98 $44.01 65,341
2023-06-07 $44.65 $44.79 $44.43 $44.54 $43.58 125,528
2023-06-06 $44.43 $44.82 $44.43 $44.82 $43.86 45,780
2023-06-05 $44.63 $44.63 $44.38 $44.41 $43.46 36,100
2023-06-02 $44.57 $44.71 $44.50 $44.68 $43.72 202,112
2023-06-01 $43.49 $43.99 $43.49 $43.92 $42.98 207,542
2023-05-31 $43.23 $43.25 $42.92 $43.24 $42.31 193,170
2023-05-30 $44.02 $44.02 $43.62 $43.79 $42.85 29,222
2023-05-26 $43.93 $44.17 $43.91 $44.14 $43.19 40,322
2023-05-25 $43.90 $43.90 $43.57 $43.80 $42.85 58,506
2023-05-24 $44.24 $44.24 $43.95 $43.98 $43.04 25,629
2023-05-23 $44.76 $44.89 $44.58 $44.61 $43.65 177,228
2023-05-22 $45.02 $45.13 $44.96 $45.05 $44.08 28,130
2023-05-19 $45.02 $45.08 $44.88 $45.02 $44.05 38,960
2023-05-18 $44.79 $44.79 $44.55 $44.77 $43.81 42,187
2023-05-17 $44.75 $44.94 $44.58 $44.91 $43.95 141,882
2023-05-16 $44.89 $44.93 $44.55 $44.58 $43.62 85,039
2023-05-15 $44.90 $45.16 $44.85 $45.13 $44.16 35,700
2023-05-12 $44.95 $44.95 $44.59 $44.74 $43.78 55,181
2023-05-11 $44.75 $44.86 $44.50 $44.82 $43.86 78,470
2023-05-10 $45.35 $45.35 $44.87 $45.12 $44.15 51,605
2023-05-09 $45.06 $45.32 $45.05 $45.26 $44.29 63,579
2023-05-08 $45.50 $45.53 $45.28 $45.32 $44.35 79,598
2023-05-05 $44.90 $45.43 $44.90 $45.30 $44.33 32,548
2023-05-04 $44.60 $44.71 $44.43 $44.53 $43.57 37,329
2023-05-03 $44.74 $44.99 $44.67 $44.68 $43.72 50,271
2023-05-02 $44.88 $44.88 $44.40 $44.61 $43.65 86,732
2023-05-01 $45.36 $45.44 $45.23 $45.30 $44.33 37,269
2023-04-28 $44.96 $45.34 $44.96 $45.30 $44.33 43,649
2023-04-27 $45.03 $45.30 $44.90 $45.30 $44.33 51,830
2023-04-26 $45.01 $45.04 $44.67 $44.72 $43.76 38,235
2023-04-25 $45.11 $45.12 $44.67 $44.68 $43.72 43,013
2023-04-24 $45.27 $45.41 $45.24 $45.40 $44.43 41,140
2023-04-21 $45.15 $45.32 $44.96 $45.32 $44.35 36,053
2023-04-20 $45.16 $45.34 $45.08 $45.23 $44.26 40,150
2023-04-19 $45.24 $45.41 $45.21 $45.31 $44.34 62,009
2023-04-18 $45.40 $45.50 $45.31 $45.43 $44.45 108,963
2023-04-17 $45.18 $45.19 $45.00 $45.15 $44.18 89,184
2023-04-14 $45.47 $45.55 $45.11 $45.34 $44.37 37,925
2023-04-13 $45.28 $45.49 $45.20 $45.42 $44.44 52,662
2023-04-12 $45.10 $45.15 $44.86 $44.98 $44.01 63,039
2023-04-11 $44.57 $44.75 $44.55 $44.66 $43.70 61,379
2023-04-10 $44.15 $44.44 $44.11 $44.44 $43.49 98,220
2023-04-06 $44.20 $44.46 $44.13 $44.35 $43.40 55,512
2023-04-05 $44.24 $44.29 $43.96 $44.18 $43.23 56,773
2023-04-04 $44.58 $44.62 $44.33 $44.46 $43.51 386,529
2023-04-03 $44.27 $44.55 $44.25 $44.53 $43.57 46,241
2023-03-31 $44.01 $44.13 $43.92 $44.06 $43.11 44,345
2023-03-30 $43.91 $43.93 $43.78 $43.89 $42.95 142,868
2023-03-29 $43.29 $43.38 $43.16 $43.35 $42.42 1,038,068
2023-03-28 $42.73 $42.95 $42.72 $42.90 $41.98 51,749
2023-03-27 $42.59 $42.82 $42.44 $42.73 $41.81 163,696
2023-03-24 $42.10 $42.35 $41.89 $42.30 $41.39 229,311
2023-03-23 $43.00 $43.19 $42.37 $42.54 $41.63 218,965
2023-03-22 $42.92 $43.37 $42.60 $42.68 $41.76 65,656
2023-03-21 $42.91 $42.92 $42.61 $42.80 $41.88 3,693,690
2023-03-20 $42.02 $42.30 $41.85 $42.15 $41.25 143,148
2023-03-17 $42.10 $42.14 $41.74 $41.95 $40.71 166,742
2023-03-16 $41.66 $42.59 $41.64 $42.59 $41.33 113,810
2023-03-15 $41.83 $42.05 $41.48 $41.94 $40.70 308,896
2023-03-14 $43.57 $43.69 $43.35 $43.63 $42.34 121,888
2023-03-13 $43.02 $43.44 $42.88 $43.10 $41.82 139,767
2023-03-10 $44.16 $44.27 $43.52 $43.68 $42.39 790,829
2023-03-09 $44.60 $44.71 $44.11 $44.18 $42.87 43,401
2023-03-08 $44.54 $44.82 $44.47 $44.64 $43.32 68,650
2023-03-07 $45.09 $45.09 $44.29 $44.36 $43.05 92,714
2023-03-06 $45.16 $45.31 $45.11 $45.18 $43.84 62,463
2023-03-03 $44.79 $45.28 $44.78 $45.21 $43.87 64,777
2023-03-02 $44.28 $44.64 $44.20 $44.58 $43.26 163,941
2023-03-01 $44.56 $44.65 $44.39 $44.51 $43.20 110,805
2023-02-28 $44.53 $44.53 $44.23 $44.29 $42.98 46,353
2023-02-27 $44.49 $44.62 $44.39 $44.57 $43.25 53,887
2023-02-24 $43.89 $44.01 $43.74 $43.99 $42.69 194,107
2023-02-23 $44.62 $44.68 $44.25 $44.51 $43.19 256,471
2023-02-22 $44.57 $44.57 $44.19 $44.31 $43.00 90,624
2023-02-21 $44.93 $45.00 $44.63 $44.66 $43.34 39,051
2023-02-17 $44.89 $45.18 $44.72 $45.17 $43.83 91,871
2023-02-16 $44.82 $45.31 $44.82 $45.07 $43.73 33,519
2023-02-15 $44.78 $45.09 $44.74 $45.09 $43.75 54,959
2023-02-14 $45.04 $45.54 $44.98 $45.30 $43.96 51,189
2023-02-13 $44.87 $45.22 $44.83 $45.21 $43.87 43,312
2023-02-10 $44.80 $44.87 $44.66 $44.82 $43.49 48,834
2023-02-09 $45.45 $45.45 $44.83 $44.91 $43.58 54,538
2023-02-08 $44.97 $45.10 $44.72 $44.84 $43.51 64,160
2023-02-07 $44.42 $45.02 $44.35 $44.95 $43.62 41,736
2023-02-06 $44.49 $44.58 $44.24 $44.51 $43.19 103,439
2023-02-03 $44.99 $45.27 $44.86 $44.92 $43.59 76,360
2023-02-02 $45.76 $45.76 $45.19 $45.39 $44.05 332,479
2023-02-01 $45.26 $45.87 $45.00 $45.62 $44.27 60,975
2023-01-31 $44.94 $45.35 $44.78 $45.27 $43.93 53,215
2023-01-30 $45.15 $45.33 $44.96 $44.96 $43.63 49,537
2023-01-27 $45.19 $45.41 $45.10 $45.27 $43.93 50,375
2023-01-26 $45.29 $45.34 $45.00 $45.34 $43.99 41,903
2023-01-25 $44.78 $45.21 $44.78 $45.15 $43.81 239,735
2023-01-24 $44.71 $44.99 $44.57 $44.91 $43.58 40,890
2023-01-23 $44.63 $44.94 $44.56 $44.89 $43.56 48,963
2023-01-20 $44.37 $44.79 $44.33 $44.77 $44.77 133,964
2023-01-19 $44.18 $44.47 $44.11 $44.39 $44.39 58,996
2023-01-18 $45.04 $45.06 $44.33 $44.36 $44.36 49,446
2023-01-17 $44.61 $44.78 $44.49 $44.59 $44.59 65,844
2023-01-13 $44.15 $44.56 $44.15 $44.56 $44.56 49,320
2023-01-12 $44.09 $44.42 $43.71 $44.37 $44.37 153,714
2023-01-11 $43.57 $43.66 $43.37 $43.66 $43.66 78,956
2023-01-10 $43.25 $43.43 $43.15 $43.42 $43.42 44,341
2023-01-09 $43.49 $43.64 $43.28 $43.30 $43.30 73,516
2023-01-06 $42.33 $43.15 $42.21 $43.12 $43.12 48,244
2023-01-05 $42.04 $42.18 $41.94 $42.06 $42.06 39,777
2023-01-04 $42.40 $42.50 $42.19 $42.36 $42.36 156,293
2023-01-03 $41.95 $42.23 $41.69 $41.83 $41.83 58,347
2022-12-30 $41.66 $41.81 $41.46 $41.54 $41.54 74,940
2022-12-29 $41.73 $41.97 $41.70 $41.89 $41.89 89,470
2022-12-28 $41.89 $41.99 $41.30 $41.34 $41.34 64,659
2022-12-27 $41.77 $41.97 $41.73 $41.87 $41.87 55,348
2022-12-23 $41.48 $41.80 $41.47 $41.80 $41.80 154,274
2022-12-22 $41.67 $41.67 $41.10 $41.51 $41.51 103,902
2022-12-21 $41.63 $41.90 $41.63 $41.82 $41.82 106,035
2022-12-20 $41.20 $41.46 $41.18 $41.31 $41.31 93,505
2022-12-19 $41.18 $41.30 $40.90 $40.99 $40.99 117,287
2022-12-16 $41.13 $41.29 $41.00 $41.14 $41.14 89,142
2022-12-15 $41.97 $41.97 $41.32 $41.43 $41.43 179,939
2022-12-14 $42.51 $42.75 $42.08 $42.38 $42.38 64,501
2022-12-13 $42.99 $43.00 $42.39 $42.44 $42.44 83,691
2022-12-12 $41.78 $41.90 $41.66 $41.90 $41.90 48,291
2022-12-09 $41.85 $42.13 $41.84 $41.85 $41.85 37,026
2022-12-08 $41.73 $41.86 $41.63 $41.81 $41.81 65,581
2022-12-07 $41.69 $41.86 $41.54 $41.70 $41.70 94,970
2022-12-06 $41.93 $42.06 $41.54 $41.71 $41.71 78,181
2022-12-05 $42.37 $42.44 $41.77 $41.85 $41.85 36,675
2022-12-02 $42.14 $42.58 $42.11 $42.47 $42.47 133,218
2022-12-01 $42.66 $42.71 $42.32 $42.48 $42.48 207,474
2022-11-30 $41.92 $42.40 $41.52 $42.32 $42.32 71,800
2022-11-29 $41.58 $41.79 $41.56 $41.66 $41.66 62,041
2022-11-28 $41.68 $41.85 $41.35 $41.41 $41.41 87,781
2022-11-25 $41.85 $42.07 $41.83 $42.01 $42.01 12,728
2022-11-23 $41.38 $41.75 $41.38 $41.70 $41.70 38,232
2022-11-22 $41.03 $41.38 $41.03 $41.38 $41.38 37,492
2022-11-21 $40.66 $40.72 $40.42 $40.69 $40.69 169,136
2022-11-18 $41.08 $41.08 $40.89 $41.02 $41.02 50,967
2022-11-17 $40.48 $41.03 $40.48 $40.94 $40.94 280,048
2022-11-16 $41.15 $41.15 $40.85 $40.95 $40.95 189,556
2022-11-15 $41.45 $41.45 $40.84 $41.09 $41.09 36,021
2022-11-14 $40.91 $41.14 $40.80 $40.80 $40.80 54,322
2022-11-11 $40.93 $41.36 $40.80 $41.30 $41.30 179,284
2022-11-10 $40.03 $40.54 $39.93 $40.54 $40.54 41,742
2022-11-09 $39.22 $39.22 $38.65 $38.65 $38.65 74,319
2022-11-08 $39.08 $39.50 $39.03 $39.29 $39.29 95,997
2022-11-07 $38.89 $39.08 $38.81 $38.97 $38.97 82,663
2022-11-04 $38.41 $38.80 $38.20 $38.78 $38.78 68,190
2022-11-03 $37.11 $37.45 $37.00 $37.33 $37.33 320,201
2022-11-02 $38.09 $38.55 $37.52 $37.52 $37.52 524,934
2022-11-01 $38.50 $38.50 $37.90 $38.09 $38.09 79,067
2022-10-31 $37.57 $37.76 $37.57 $37.72 $37.72 202,951
2022-10-28 $37.61 $37.96 $37.57 $37.96 $37.96 554,653
2022-10-27 $37.88 $38.10 $37.66 $37.69 $37.69 104,318
2022-10-26 $37.50 $38.08 $37.50 $37.84 $37.84 112,117
2022-10-25 $37.01 $37.49 $36.98 $37.46 $37.46 233,805
2022-10-24 $36.65 $36.92 $36.56 $36.80 $36.80 426,134
2022-10-21 $35.79 $36.82 $35.70 $36.80 $36.80 352,128
2022-10-20 $36.26 $36.61 $35.99 $36.09 $36.09 67,096
2022-10-19 $36.17 $36.31 $35.89 $36.08 $36.08 164,666
2022-10-18 $36.75 $36.75 $36.19 $36.45 $36.45 60,523
2022-10-17 $36.17 $36.42 $36.16 $36.25 $36.25 154,549
2022-10-14 $36.13 $36.14 $35.34 $35.40 $35.40 103,905
2022-10-13 $34.56 $36.09 $34.56 $35.98 $35.98 161,551
2022-10-12 $35.02 $35.25 $35.00 $35.10 $35.10 156,702
2022-10-11 $35.38 $35.75 $35.10 $35.19 $35.19 832,875
2022-10-10 $35.75 $35.81 $35.44 $35.57 $35.57 425,346
2022-10-07 $36.13 $36.13 $35.59 $35.73 $35.73 760,996
2022-10-06 $36.46 $36.49 $36.10 $36.19 $36.19 207,458
2022-10-05 $36.61 $37.09 $36.42 $36.81 $36.81 178,802
2022-10-04 $36.87 $37.40 $36.83 $37.33 $37.33 529,295
2022-10-03 $35.52 $36.12 $35.48 $35.99 $35.99 1,138,655
2022-09-30 $35.11 $35.50 $35.07 $35.08 $35.08 247,019
2022-09-29 $35.33 $35.33 $34.79 $35.26 $35.26 271,666
2022-09-28 $34.80 $35.83 $34.80 $35.73 $35.73 293,411
2022-09-27 $35.41 $35.45 $34.79 $35.01 $35.01 397,436
2022-09-26 $35.44 $35.65 $35.03 $35.24 $35.24 651,052
2022-09-23 $36.36 $36.36 $35.65 $35.89 $35.89 2,364,775
2022-09-22 $37.53 $37.57 $37.15 $37.29 $37.29 902,441
2022-09-21 $37.88 $38.03 $37.26 $37.28 $37.28 504,168
2022-09-20 $38.01 $38.01 $37.62 $37.85 $37.85 201,983
2022-09-19 $37.79 $38.52 $37.79 $38.52 $38.52 162,064
2022-09-16 $38.66 $38.75 $38.39 $38.63 $38.31 186,016
2022-09-15 $38.86 $39.21 $38.79 $38.88 $38.56 110,614
2022-09-14 $39.13 $39.28 $38.94 $39.17 $38.84 157,989
2022-09-13 $39.46 $39.73 $38.92 $38.93 $38.61 39,498
2022-09-12 $40.18 $40.40 $40.17 $40.20 $39.86 64,029
2022-09-09 $39.33 $39.63 $39.33 $39.61 $39.61 670,947
2022-09-08 $38.16 $38.65 $38.13 $38.64 $38.64 90,204
2022-09-07 $37.99 $38.59 $37.99 $38.59 $38.59 466,237
2022-09-06 $38.62 $38.67 $38.23 $38.30 $38.30 301,568
2022-09-02 $38.97 $39.24 $38.34 $38.41 $38.41 107,674
2022-09-01 $38.50 $38.61 $38.17 $38.54 $38.54 2,701,836
2022-08-31 $39.23 $39.35 $39.04 $39.04 $39.04 223,149
2022-08-30 $39.89 $39.89 $39.28 $39.32 $39.32 322,879
2022-08-29 $39.55 $39.80 $39.55 $39.68 $39.68 175,537
2022-08-26 $40.60 $40.60 $39.62 $39.62 $39.62 56,600
2022-08-25 $40.24 $40.54 $40.17 $40.54 $40.54 80,438
2022-08-24 $39.93 $40.25 $39.91 $40.11 $40.11 55,242
2022-08-23 $39.99 $40.42 $39.99 $40.19 $40.19 65,781
2022-08-22 $40.12 $40.12 $39.85 $39.96 $39.96 208,393
2022-08-19 $40.77 $40.77 $40.51 $40.64 $40.64 49,186
2022-08-18 $41.31 $41.31 $41.07 $41.20 $41.20 37,864
2022-08-17 $41.21 $41.45 $41.10 $41.31 $41.31 62,022
2022-08-16 $41.37 $41.73 $41.37 $41.69 $41.69 36,656
2022-08-15 $41.39 $41.56 $41.34 $41.49 $41.49 73,049
2022-08-12 $41.68 $41.89 $41.57 $41.89 $41.89 56,143
2022-08-11 $41.76 $41.80 $41.52 $41.56 $41.56 37,466
2022-08-10 $41.47 $41.62 $41.31 $41.48 $41.48 79,301
2022-08-09 $40.84 $40.85 $40.58 $40.63 $40.63 20,191
2022-08-08 $40.98 $41.07 $40.76 $40.76 $40.76 40,290
2022-08-05 $40.31 $40.63 $40.31 $40.61 $40.61 62,349
2022-08-04 $40.66 $40.82 $40.64 $40.74 $40.74 144,516
2022-08-03 $40.67 $40.73 $40.44 $40.70 $40.70 278,978
2022-08-02 $40.85 $40.86 $40.44 $40.47 $40.47 188,739
2022-08-01 $41.06 $41.17 $40.85 $41.02 $41.02 174,259
2022-07-29 $40.54 $41.08 $40.53 $41.05 $41.05 84,951
2022-07-28 $40.25 $40.54 $40.02 $40.50 $40.50 90,041
2022-07-27 $39.91 $40.41 $39.76 $40.39 $40.39 179,310
2022-07-26 $39.74 $39.75 $39.47 $39.51 $39.51 100,568
2022-07-25 $39.96 $40.04 $39.80 $39.99 $39.99 68,426
2022-07-22 $39.83 $39.93 $39.41 $39.58 $39.58 82,083
2022-07-21 $39.27 $39.74 $39.23 $39.72 $39.72 182,167
2022-07-20 $39.64 $39.70 $39.28 $39.45 $39.45 99,543
2022-07-19 $39.45 $39.83 $39.45 $39.83 $39.83 700,019
2022-07-18 $39.03 $39.18 $38.67 $38.72 $38.72 902,154
2022-07-15 $38.09 $38.44 $38.00 $38.40 $38.40 326,542
2022-07-14 $37.64 $37.86 $37.40 $37.84 $37.84 1,543,658
2022-07-13 $38.24 $38.76 $38.15 $38.64 $38.64 144,748
2022-07-12 $38.56 $38.96 $38.56 $38.69 $38.69 91,508
2022-07-11 $38.91 $38.97 $38.70 $38.73 $38.73 267,718
2022-07-08 $39.31 $39.54 $39.13 $39.41 $39.41 165,991
2022-07-07 $39.01 $39.29 $39.01 $39.29 $39.29 144,656
2022-07-06 $38.51 $38.66 $38.24 $38.56 $38.56 102,785
2022-07-05 $38.58 $38.80 $38.27 $38.80 $38.80 960,660
2022-07-01 $39.39 $39.95 $39.25 $39.93 $39.93 174,458
2022-06-30 $39.45 $39.89 $39.24 $39.80 $39.80 469,824
2022-06-29 $40.41 $40.42 $40.15 $40.16 $40.16 42,383
2022-06-28 $40.92 $41.13 $40.46 $40.46 $40.46 153,313
2022-06-27 $40.45 $40.74 $40.42 $40.51 $40.51 113,976
2022-06-24 $39.93 $40.55 $39.91 $40.55 $40.55 98,999
2022-06-23 $39.75 $39.75 $39.18 $39.56 $39.56 649,247
2022-06-22 $39.83 $40.28 $39.81 $39.96 $39.96 1,595,437
2022-06-21 $40.44 $40.67 $40.42 $40.52 $40.52 723,980
2022-06-17 $40.69 $40.86 $40.22 $40.42 $39.79 104,391
2022-06-16 $40.71 $41.04 $40.50 $40.73 $40.09 1,289,718
2022-06-15 $41.49 $41.97 $40.97 $41.77 $41.11 85,224
2022-06-14 $41.40 $41.54 $40.74 $41.04 $40.40 336,001
2022-06-13 $41.66 $41.77 $41.22 $41.36 $40.71 1,767,855
2022-06-10 $43.01 $43.01 $42.58 $42.74 $42.07 385,858
2022-06-09 $44.56 $44.56 $43.87 $43.88 $43.19 50,647
2022-06-08 $44.91 $45.03 $44.67 $44.74 $44.04 27,914
2022-06-07 $44.74 $45.36 $44.74 $45.29 $44.58 83,267
2022-06-06 $45.44 $45.44 $45.04 $45.12 $44.41 52,336
2022-06-03 $44.99 $45.06 $44.82 $44.88 $44.18 98,684
2022-06-02 $44.94 $45.51 $44.84 $45.49 $44.78 209,271
2022-06-01 $45.30 $45.30 $44.50 $44.71 $44.01 52,236
2022-05-31 $45.15 $45.30 $44.94 $45.02 $44.31 56,300
2022-05-27 $45.03 $45.28 $45.03 $45.28 $44.57 65,255
2022-05-26 $44.45 $44.91 $44.45 $44.87 $44.17 44,550
2022-05-25 $44.02 $44.57 $44.02 $44.41 $43.71 39,603
2022-05-24 $44.16 $44.41 $43.97 $44.32 $43.62 92,802
2022-05-23 $44.02 $44.43 $44.00 $44.36 $43.66 67,715
2022-05-20 $43.71 $43.71 $42.97 $43.51 $42.83 66,396
2022-05-19 $42.82 $43.47 $42.82 $43.27 $42.59 226,126
2022-05-18 $43.52 $43.56 $42.81 $42.91 $42.24 166,146
2022-05-17 $43.59 $43.82 $43.53 $43.82 $43.13 86,324
2022-05-16 $42.75 $43.15 $42.66 $42.96 $42.29 63,976
2022-05-13 $42.33 $42.82 $42.33 $42.79 $42.12 81,915
2022-05-12 $41.66 $41.85 $41.34 $41.68 $41.03 2,090,626
2022-05-11 $42.23 $42.69 $41.78 $41.85 $41.19 61,937
2022-05-10 $42.51 $42.51 $41.74 $42.01 $41.35 59,464
2022-05-09 $42.38 $42.38 $41.76 $41.88 $41.22 747,391
2022-05-06 $42.95 $43.26 $42.77 $43.09 $42.41 114,796
2022-05-05 $43.95 $43.95 $42.98 $43.23 $42.55 113,321
2022-05-04 $43.80 $44.64 $43.49 $44.59 $43.89 719,542
2022-05-03 $43.60 $43.87 $43.54 $43.77 $43.08 198,864
2022-05-02 $43.17 $43.31 $42.75 $43.20 $42.52 182,525
2022-04-29 $43.96 $44.15 $43.27 $43.32 $42.64 115,468
2022-04-28 $43.46 $43.86 $43.12 $43.79 $43.10 102,406
2022-04-27 $43.14 $43.41 $42.92 $43.20 $42.52 348,375
2022-04-26 $43.79 $43.79 $42.99 $43.01 $42.33 288,470
2022-04-25 $43.88 $44.18 $43.49 $44.17 $43.48 377,566
2022-04-22 $45.24 $45.24 $44.48 $44.53 $43.83 56,380
2022-04-21 $46.28 $46.28 $45.27 $45.33 $44.62 52,352
2022-04-20 $45.81 $45.95 $45.69 $45.85 $45.13 91,893
2022-04-19 $45.07 $45.50 $45.07 $45.49 $44.78 43,574
2022-04-18 $45.18 $45.48 $45.18 $45.25 $44.54 115,080
2022-04-14 $45.62 $45.63 $45.33 $45.39 $44.68 51,919
2022-04-13 $45.12 $45.55 $45.09 $45.55 $44.83 94,375
2022-04-12 $45.34 $45.49 $44.91 $44.99 $44.28 65,673
2022-04-11 $45.59 $45.66 $45.25 $45.29 $44.58 48,789
2022-04-08 $45.41 $45.75 $45.34 $45.61 $44.89 81,581
2022-04-07 $45.49 $45.59 $45.09 $45.47 $44.76 59,556
2022-04-06 $45.51 $45.67 $45.24 $45.48 $44.77 126,169
2022-04-05 $46.26 $46.45 $45.81 $45.94 $45.22 105,337
2022-04-04 $46.43 $46.60 $46.33 $46.56 $45.83 146,693
2022-04-01 $46.42 $46.54 $46.21 $46.50 $45.77 56,090
2022-03-31 $46.60 $46.67 $46.10 $46.13 $45.41 93,198
2022-03-30 $46.91 $47.04 $46.78 $46.85 $46.11 81,092
2022-03-29 $47.05 $47.05 $46.65 $46.98 $46.24 56,635
2022-03-28 $46.09 $46.17 $45.83 $46.17 $45.45 152,008
2022-03-25 $46.07 $46.35 $46.05 $46.35 $45.62 39,556
2022-03-24 $45.99 $46.20 $45.91 $46.17 $45.45 45,744
2022-03-23 $45.89 $46.07 $45.86 $45.88 $45.16 55,241
2022-03-22 $46.28 $46.44 $46.22 $46.36 $45.63 26,975
2022-03-21 $46.02 $46.07 $45.68 $45.91 $45.19 60,879
2022-03-18 $45.65 $46.36 $45.65 $46.33 $45.24 96,208
2022-03-17 $45.69 $46.20 $45.63 $46.10 $45.02 36,111
2022-03-16 $45.27 $45.82 $44.85 $45.77 $44.70 63,427
2022-03-15 $44.25 $44.51 $44.04 $44.47 $43.43 92,558
2022-03-14 $44.39 $44.61 $44.06 $44.18 $43.14 150,316
2022-03-11 $44.53 $44.53 $43.72 $43.72 $42.70 52,255
2022-03-10 $43.99 $44.29 $43.83 $44.10 $43.07 89,089
2022-03-09 $44.13 $44.82 $44.05 $44.50 $43.46 164,884
2022-03-08 $43.09 $43.69 $42.58 $43.00 $41.99 760,398
2022-03-07 $43.44 $43.44 $42.31 $42.52 $41.52 831,944
2022-03-04 $43.72 $43.79 $43.30 $43.78 $42.75 2,549,396
2022-03-03 $45.72 $45.73 $44.88 $45.06 $44.00 38,723
2022-03-02 $45.56 $45.96 $45.45 $45.89 $44.81 62,709
2022-03-01 $46.01 $46.01 $44.91 $45.22 $44.16 120,492
2022-02-28 $46.11 $46.69 $45.95 $46.20 $45.12 77,480
2022-02-25 $46.44 $47.30 $46.44 $47.29 $46.18 731,224
2022-02-24 $45.23 $45.96 $45.05 $45.96 $44.88 987,847
2022-02-23 $47.88 $47.88 $47.03 $47.09 $45.99 85,702
2022-02-22 $47.56 $47.79 $47.12 $47.43 $46.32 68,799
2022-02-18 $48.30 $48.42 $47.93 $48.07 $46.94 154,892
2022-02-17 $48.58 $48.58 $48.19 $48.28 $47.15 67,051
2022-02-16 $48.56 $49.02 $48.56 $48.87 $47.72 50,902
2022-02-15 $48.45 $48.71 $48.32 $48.69 $47.55 60,545
2022-02-14 $48.18 $48.18 $47.71 $47.96 $46.84 42,841
2022-02-11 $48.93 $49.21 $48.36 $48.39 $47.26 59,172
2022-02-10 $48.82 $49.57 $48.82 $48.93 $47.78 67,819
2022-02-09 $49.24 $49.35 $49.21 $49.33 $48.17 55,120
2022-02-08 $48.48 $48.78 $48.44 $48.74 $47.60 57,393
2022-02-07 $48.20 $48.54 $48.20 $48.36 $47.23 28,815
2022-02-04 $47.97 $48.37 $47.92 $48.21 $47.08 33,837
2022-02-03 $48.28 $48.42 $48.13 $48.19 $47.06 62,565
2022-02-02 $48.42 $48.58 $48.27 $48.53 $47.39 109,373
2022-02-01 $47.81 $48.15 $47.64 $48.15 $47.02 62,341
2022-01-31 $47.00 $47.57 $46.98 $47.57 $46.46 138,561
2022-01-28 $46.68 $47.01 $46.43 $47.01 $45.91 46,388
2022-01-27 $47.31 $47.52 $46.78 $46.97 $45.87 45,971
2022-01-26 $47.73 $47.78 $46.81 $47.05 $45.95 87,559
2022-01-25 $46.66 $47.41 $46.36 $47.13 $46.03 71,273
2022-01-24 $46.71 $47.09 $45.95 $47.07 $45.97 279,816
2022-01-21 $48.11 $48.11 $47.54 $47.62 $46.50 42,393
2022-01-20 $48.77 $48.95 $48.24 $48.24 $47.11 146,786
2022-01-19 $49.04 $49.04 $48.70 $48.72 $47.58 38,687
2022-01-18 $48.95 $49.00 $48.65 $48.85 $47.71 113,631
2022-01-14 $49.31 $49.45 $49.10 $49.41 $48.25 41,772
2022-01-13 $49.65 $49.71 $49.26 $49.30 $48.14 84,905
2022-01-12 $49.22 $49.43 $49.22 $49.42 $48.26 121,175
2022-01-11 $48.43 $48.92 $48.30 $48.92 $47.77 298,175
2022-01-10 $48.27 $48.37 $47.97 $48.32 $47.19 54,949
2022-01-07 $48.23 $48.59 $48.18 $48.54 $47.40 73,274
2022-01-06 $48.16 $48.34 $48.05 $48.18 $47.05 64,146
2022-01-05 $48.58 $48.70 $48.07 $48.09 $46.96 112,733
2022-01-04 $48.22 $48.44 $48.16 $48.31 $47.18 79,628
2022-01-03 $47.60 $47.80 $47.53 $47.78 $46.66 49,549
2021-12-31 $47.38 $47.53 $47.31 $47.38 $46.27 40,456
2021-12-30 $47.43 $47.55 $47.26 $47.27 $46.16 45,257
2021-12-29 $47.49 $47.55 $47.38 $47.46 $46.35 55,059
2021-12-28 $47.43 $47.62 $47.43 $47.49 $46.38 44,032
2021-12-27 $47.09 $47.48 $47.09 $47.44 $46.33 21,774
2021-12-23 $46.88 $47.15 $46.88 $47.09 $45.99 31,812
2021-12-22 $46.36 $46.83 $46.23 $46.83 $45.73 59,308
2021-12-21 $46.09 $46.38 $46.07 $46.32 $45.23 41,590
2021-12-20 $45.69 $45.71 $45.44 $45.71 $44.64 461,483
2021-12-17 $47.10 $47.14 $46.75 $46.79 $44.89 56,848
2021-12-16 $47.47 $47.56 $47.23 $47.36 $45.44 39,361
2021-12-15 $46.83 $47.16 $46.55 $47.14 $45.23 203,891
2021-12-14 $46.73 $46.98 $46.63 $46.75 $44.85 110,471
2021-12-13 $47.12 $47.12 $46.79 $46.82 $44.92 109,532
2021-12-10 $47.30 $47.38 $47.21 $47.33 $45.41 44,206
2021-12-09 $47.32 $47.32 $47.18 $47.24 $45.32 63,880
2021-12-08 $47.50 $47.67 $47.50 $47.64 $45.71 40,131
2021-12-07 $47.27 $47.58 $47.27 $47.50 $45.57 52,712
2021-12-06 $46.56 $46.81 $46.48 $46.79 $44.89 41,148
2021-12-03 $46.43 $46.43 $45.94 $46.11 $44.24 41,181
2021-12-02 $45.91 $46.41 $45.91 $46.28 $44.40 337,380
2021-12-01 $46.38 $46.60 $45.52 $45.52 $43.67 62,896
2021-11-30 $45.90 $45.95 $45.27 $45.59 $43.74 245,647
2021-11-29 $46.27 $46.29 $45.87 $46.07 $44.20 259,595
2021-11-26 $46.11 $46.19 $45.68 $45.91 $44.05 1,112,352
2021-11-24 $47.24 $47.51 $47.20 $47.49 $45.56 51,683
2021-11-23 $47.57 $47.79 $47.54 $47.77 $45.83 104,608
2021-11-22 $47.65 $47.86 $47.55 $47.58 $45.65 52,650
2021-11-19 $47.66 $47.70 $47.47 $47.51 $45.58 52,090
2021-11-18 $48.08 $48.20 $47.92 $48.20 $46.24 19,595
2021-11-17 $48.19 $48.25 $48.15 $48.22 $46.26 40,438
2021-11-16 $48.52 $48.54 $48.32 $48.34 $46.38 45,922
2021-11-15 $48.73 $48.73 $48.48 $48.49 $46.52 16,919
2021-11-12 $48.55 $48.62 $48.47 $48.62 $46.65 32,163
2021-11-11 $48.49 $48.57 $48.35 $48.41 $46.45 18,425
2021-11-10 $48.77 $48.89 $48.29 $48.36 $46.40 58,728
2021-11-09 $48.92 $48.94 $48.63 $48.80 $46.82 17,744
2021-11-08 $48.90 $49.01 $48.89 $48.97 $46.98 42,003
2021-11-05 $48.78 $48.89 $48.73 $48.89 $46.91 72,244
2021-11-04 $48.77 $48.77 $48.51 $48.64 $46.67 46,777
2021-11-03 $48.46 $48.92 $48.44 $48.89 $46.91 34,185
2021-11-02 $48.54 $48.64 $48.53 $48.57 $46.60 107,256
2021-11-01 $48.52 $48.76 $48.52 $48.76 $46.78 25,148
2021-10-29 $48.19 $48.32 $48.14 $48.29 $46.33 81,920
2021-10-28 $48.36 $48.63 $48.35 $48.60 $46.63 55,934
2021-10-27 $48.47 $48.52 $48.23 $48.26 $46.30 12,580
2021-10-26 $48.69 $48.75 $48.45 $48.51 $46.54 2,667,780
2021-10-25 $48.42 $48.49 $48.35 $48.39 $46.43 32,211
2021-10-22 $48.46 $48.71 $48.27 $48.33 $46.37 601,861
2021-10-21 $48.36 $48.46 $48.22 $48.25 $46.29 33,672
2021-10-20 $48.38 $48.68 $48.33 $48.59 $46.62 23,487
2021-10-19 $48.35 $48.49 $48.35 $48.44 $46.47 11,742
2021-10-18 $48.09 $48.25 $48.09 $48.21 $46.25 13,204
2021-10-15 $48.28 $48.44 $48.28 $48.42 $46.45 19,758
2021-10-14 $47.98 $48.05 $47.96 $48.01 $46.06 20,579
2021-10-13 $47.39 $47.61 $47.19 $47.57 $45.64 24,323
2021-10-12 $47.32 $47.45 $47.19 $47.27 $45.35 20,656
2021-10-11 $47.50 $47.66 $47.31 $47.31 $45.39 35,299
2021-10-08 $47.37 $47.46 $47.28 $47.34 $45.42 27,157
2021-10-07 $47.09 $47.39 $47.09 $47.25 $45.33 18,040
2021-10-06 $46.47 $46.88 $46.39 $46.88 $44.98 60,817
2021-10-05 $46.97 $47.39 $46.95 $47.22 $45.30 21,778
2021-10-04 $47.10 $47.26 $46.77 $46.88 $44.98 162,952
2021-10-01 $46.93 $47.21 $46.68 $47.10 $45.19 39,488
2021-09-30 $47.14 $47.18 $46.86 $46.86 $44.96 80,112
2021-09-29 $47.34 $47.41 $47.10 $47.10 $45.19 39,609
2021-09-28 $47.38 $47.38 $47.06 $47.15 $45.24 23,232
2021-09-27 $47.79 $48.02 $47.79 $47.96 $46.01 14,670
2021-09-24 $47.52 $47.61 $47.50 $47.54 $45.61 28,067
2021-09-23 $47.62 $47.95 $47.62 $47.85 $45.91 24,978
2021-09-22 $47.17 $47.56 $47.17 $47.21 $45.29 29,328
2021-09-21 $46.97 $47.01 $46.66 $46.78 $44.88 34,958
2021-09-20 $46.38 $46.51 $46.03 $46.40 $44.52 198,428
2021-09-17 $48.25 $48.26 $47.73 $47.83 $45.53 30,026
2021-09-16 $48.44 $48.53 $48.25 $48.45 $46.12 57,496
2021-09-15 $48.56 $48.65 $48.39 $48.65 $46.31 45,888
2021-09-14 $48.88 $48.88 $48.33 $48.37 $46.05 48,756
2021-09-13 $48.59 $48.67 $48.49 $48.65 $46.31 42,270
2021-09-10 $48.55 $48.55 $48.06 $48.06 $45.75 15,769
2021-09-09 $48.29 $48.51 $48.22 $48.29 $45.97 18,039
2021-09-08 $48.52 $48.64 $48.34 $48.38 $46.05 17,136
2021-09-07 $48.78 $48.92 $48.75 $48.75 $46.41 16,900
2021-09-03 $48.81 $48.95 $48.73 $48.90 $46.55 22,304
2021-09-02 $48.66 $48.78 $48.62 $48.74 $46.40 45,842
2021-09-01 $48.57 $48.68 $48.49 $48.56 $46.23 36,215
2021-08-31 $48.25 $48.30 $48.16 $48.20 $45.88 43,663
2021-08-30 $48.26 $48.29 $48.22 $48.24 $45.92 23,280
2021-08-27 $47.81 $48.35 $47.81 $48.32 $46.00 31,985
2021-08-26 $47.99 $47.99 $47.75 $47.82 $45.52 133,318
2021-08-25 $48.02 $48.21 $47.97 $48.18 $45.86 16,625
2021-08-24 $47.88 $48.13 $47.88 $48.04 $45.73 33,296
2021-08-23 $47.58 $47.89 $47.58 $47.84 $45.54 37,793
2021-08-20 $46.93 $47.31 $46.93 $47.31 $45.04 95,751
2021-08-19 $47.23 $47.33 $47.03 $47.20 $44.93 85,820
2021-08-18 $48.01 $48.19 $47.90 $47.92 $45.62 38,838
2021-08-17 $48.11 $48.20 $47.88 $48.05 $45.74 28,909
2021-08-16 $48.51 $48.66 $48.36 $48.62 $46.28 30,839
2021-08-13 $48.86 $48.96 $48.84 $48.94 $46.59 19,671
2021-08-12 $48.77 $48.80 $48.66 $48.75 $46.41 47,424
2021-08-11 $48.69 $48.85 $48.68 $48.84 $46.49 19,182
2021-08-10 $48.19 $48.45 $48.19 $48.43 $46.10 14,632
2021-08-09 $48.31 $48.38 $48.28 $48.33 $46.01 23,158
2021-08-06 $48.40 $48.46 $48.32 $48.37 $46.05 33,199
2021-08-05 $48.29 $48.48 $48.29 $48.40 $46.07 39,006
2021-08-04 $48.35 $48.42 $48.14 $48.15 $45.84 161,647
2021-08-03 $48.22 $48.40 $47.97 $48.40 $46.07 13,734
2021-08-02 $48.18 $48.34 $47.90 $47.93 $45.63 31,790
2021-07-30 $47.97 $48.05 $47.76 $47.82 $45.52 28,283
2021-07-29 $48.25 $48.33 $48.23 $48.26 $45.94 28,282
2021-07-28 $47.61 $47.88 $47.53 $47.86 $45.56 31,677
2021-07-27 $47.54 $47.66 $47.37 $47.58 $45.29 33,571
2021-07-26 $47.46 $47.79 $47.46 $47.79 $45.49 31,017
2021-07-23 $47.61 $47.61 $47.40 $47.49 $45.20 43,922
2021-07-22 $47.52 $47.52 $47.12 $47.26 $44.99 17,207
2021-07-21 $46.86 $47.36 $46.86 $47.34 $45.06 57,037
2021-07-20 $45.98 $46.59 $45.89 $46.54 $44.30 26,936
2021-07-19 $46.33 $46.33 $45.80 $46.04 $43.83 694,565
2021-07-16 $47.69 $47.69 $47.15 $47.20 $44.93 51,449
2021-07-15 $47.66 $47.75 $47.50 $47.62 $45.33 40,150
2021-07-14 $48.24 $48.29 $48.06 $48.09 $45.78 51,143
2021-07-13 $48.21 $48.26 $47.98 $47.99 $45.68 50,536
2021-07-12 $48.07 $48.37 $48.07 $48.32 $46.00 48,903
2021-07-09 $47.92 $48.27 $47.92 $48.27 $45.95 17,022
2021-07-08 $47.21 $47.40 $47.05 $47.32 $45.05 286,045
2021-07-07 $47.94 $48.10 $47.78 $48.01 $45.70 128,185
2021-07-06 $48.43 $48.43 $47.78 $47.95 $45.65 81,199
2021-07-02 $48.27 $48.46 $48.16 $48.44 $46.11 55,810
2021-07-01 $48.24 $48.40 $48.10 $48.40 $46.07 282,696
2021-06-30 $48.04 $48.23 $47.95 $48.14 $45.83 30,093
2021-06-29 $48.52 $48.54 $48.38 $48.43 $46.10 18,389
2021-06-28 $48.78 $48.78 $48.41 $48.48 $46.15 22,307
2021-06-25 $48.93 $49.02 $48.86 $49.02 $46.66 21,626
2021-06-24 $48.70 $48.86 $48.68 $48.86 $46.51 27,567
2021-06-23 $48.67 $48.70 $48.34 $48.43 $46.10 42,330
2021-06-22 $48.48 $48.75 $48.38 $48.68 $46.34 40,149
2021-06-21 $48.05 $48.68 $48.05 $48.62 $46.28 20,963
2021-06-18 $48.34 $48.38 $48.16 $48.20 $45.61 143,250
2021-06-17 $49.65 $49.71 $49.10 $49.32 $46.67 50,301
2021-06-16 $50.21 $50.24 $49.70 $49.83 $47.15 51,176
2021-06-15 $50.19 $50.26 $50.13 $50.24 $47.54 38,081
2021-06-14 $50.16 $50.25 $50.07 $50.19 $47.49 43,899
2021-06-11 $50.18 $50.18 $50.05 $50.16 $47.46 22,741
2021-06-10 $50.12 $50.24 $50.05 $50.14 $47.45 25,866
2021-06-09 $50.16 $50.16 $50.02 $50.04 $47.35 33,305
2021-06-08 $50.26 $50.33 $50.08 $50.25 $47.55 58,472
2021-06-07 $50.34 $50.38 $50.29 $50.38 $47.67 48,681
2021-06-04 $50.14 $50.24 $50.09 $50.21 $47.51 22,499
2021-06-03 $49.76 $49.90 $49.68 $49.87 $47.19 34,637
2021-06-02 $49.89 $50.07 $49.88 $50.06 $47.37 41,444
2021-06-01 $49.90 $49.96 $49.77 $49.78 $47.11 69,995
2021-05-28 $49.40 $49.55 $49.40 $49.44 $46.78 24,498
2021-05-27 $49.27 $49.37 $49.19 $49.29 $46.64 21,586
2021-05-26 $49.03 $49.15 $48.96 $49.12 $46.48 27,743
2021-05-25 $49.33 $49.33 $49.10 $49.17 $46.53 35,429
2021-05-24 $49.15 $49.35 $49.15 $49.29 $46.64 19,279
2021-05-21 $49.04 $49.09 $48.84 $48.91 $46.28 15,730
2021-05-20 $48.65 $48.99 $48.57 $48.90 $46.27 16,253
2021-05-19 $48.35 $48.71 $48.12 $48.48 $45.87 50,322
2021-05-18 $49.22 $49.24 $49.01 $49.04 $46.41 38,037
2021-05-17 $48.62 $48.88 $48.58 $48.87 $46.24 91,482
2021-05-14 $48.58 $48.96 $48.58 $48.96 $46.33 16,685
2021-05-13 $47.86 $48.17 $47.81 $48.12 $45.53 12,817
2021-05-12 $48.14 $48.37 $47.67 $47.78 $45.21 23,772
2021-05-11 $48.27 $48.60 $48.20 $48.50 $45.89 16,063
2021-05-10 $49.37 $49.43 $49.04 $49.04 $46.41 32,888
2021-05-07 $48.62 $49.15 $48.62 $49.14 $46.50 27,418
2021-05-06 $48.18 $48.57 $48.10 $48.54 $45.93 42,266
2021-05-05 $47.71 $48.06 $47.71 $47.97 $45.39 15,900
2021-05-04 $47.47 $47.59 $47.08 $47.33 $44.79 52,024
2021-05-03 $47.61 $47.93 $47.60 $47.84 $45.27 27,223
2021-04-30 $47.62 $47.71 $47.16 $47.27 $44.73 24,009
2021-04-29 $48.03 $48.03 $47.62 $47.85 $45.28 43,528
2021-04-28 $47.61 $47.98 $47.61 $47.88 $45.31 47,949
2021-04-27 $47.49 $47.62 $47.49 $47.62 $45.06 137,754
2021-04-26 $47.55 $47.72 $47.55 $47.69 $45.13 21,755
2021-04-23 $47.10 $47.52 $47.10 $47.45 $44.90 25,413
2021-04-22 $47.23 $47.25 $46.86 $47.00 $44.47 25,982
2021-04-21 $46.60 $47.27 $46.60 $47.21 $44.67 37,584
2021-04-20 $47.29 $47.29 $46.74 $46.88 $44.36 50,365
2021-04-19 $47.94 $48.00 $47.67 $47.74 $45.17 25,263
2021-04-16 $47.63 $47.85 $47.60 $47.81 $45.24 21,085
2021-04-15 $47.52 $47.55 $47.37 $47.50 $44.95 18,748
2021-04-14 $47.07 $47.38 $47.07 $47.20 $44.66 30,847
2021-04-13 $46.93 $47.14 $46.93 $47.11 $44.58 14,241
2021-04-12 $47.02 $47.03 $46.88 $46.91 $44.39 32,495
2021-04-09 $46.99 $47.17 $46.94 $47.17 $44.64 48,943
2021-04-08 $47.03 $47.11 $46.90 $47.09 $44.56 15,967
2021-04-07 $46.98 $47.13 $46.93 $47.03 $44.50 32,249
2021-04-06 $46.87 $47.00 $46.78 $46.87 $44.35 43,952
2021-04-05 $47.09 $47.38 $46.93 $47.32 $44.78 113,708
2021-04-01 $46.42 $46.68 $46.33 $46.68 $44.17 161,046
2021-03-31 $46.30 $46.42 $46.23 $46.23 $43.75 30,143
2021-03-30 $46.21 $46.46 $46.21 $46.42 $43.93 72,984
2021-03-29 $46.26 $46.40 $46.11 $46.37 $43.88 32,243
2021-03-26 $46.18 $46.58 $46.12 $46.58 $44.08 40,315
2021-03-25 $45.50 $46.00 $45.42 $45.97 $43.50 204,403
2021-03-24 $45.57 $45.91 $45.55 $45.56 $43.11 38,305
2021-03-23 $46.03 $46.06 $45.63 $45.65 $43.20 43,766
2021-03-22 $46.58 $46.62 $46.39 $46.49 $43.99 49,463
2021-03-19 $46.73 $46.89 $46.43 $46.78 $43.99 45,405
2021-03-18 $47.01 $47.30 $46.69 $46.75 $43.96 85,192
2021-03-17 $46.60 $47.22 $46.57 $47.01 $44.20 109,079
2021-03-16 $46.88 $46.88 $46.66 $46.74 $43.95 93,446
2021-03-15 $46.73 $46.87 $46.41 $46.87 $44.07 124,665
2021-03-12 $46.41 $46.86 $46.40 $46.85 $44.05 54,372
2021-03-11 $46.44 $46.61 $46.33 $46.55 $43.77 23,979
2021-03-10 $46.25 $46.46 $46.07 $46.37 $43.60 29,215
2021-03-09 $46.13 $46.33 $45.99 $46.12 $43.37 48,895
2021-03-08 $45.61 $46.07 $45.61 $45.73 $43.00 63,250
2021-03-05 $45.65 $45.80 $45.18 $45.73 $43.00 33,126
2021-03-04 $45.59 $45.91 $44.92 $45.15 $42.45 45,933
2021-03-03 $45.63 $45.87 $45.45 $45.56 $42.84 77,242
2021-03-02 $45.43 $45.69 $45.40 $45.52 $42.80 137,496
2021-03-01 $45.19 $45.53 $45.19 $45.46 $42.74 23,897
2021-02-26 $45.17 $45.17 $44.67 $44.67 $42.00 37,783
2021-02-25 $46.29 $46.35 $45.32 $45.42 $42.71 49,516
2021-02-24 $45.46 $46.08 $45.46 $46.02 $43.27 33,667
2021-02-23 $45.48 $45.77 $45.14 $45.64 $42.91 22,722
2021-02-22 $45.26 $45.70 $45.26 $45.40 $42.69 24,206
2021-02-19 $45.34 $45.52 $45.31 $45.36 $42.65 31,576
2021-02-18 $45.02 $45.08 $44.78 $45.04 $42.35 14,115
2021-02-17 $45.33 $45.43 $45.14 $45.37 $42.66 47,790
2021-02-16 $45.51 $45.73 $45.50 $45.55 $42.83 58,158
2021-02-12 $44.64 $45.07 $44.64 $45.05 $42.36 57,528
2021-02-11 $44.88 $44.90 $44.69 $44.86 $42.18 16,723
2021-02-10 $44.92 $44.92 $44.43 $44.72 $42.05 26,651
2021-02-09 $44.57 $44.75 $44.45 $44.71 $42.04 76,532
2021-02-08 $44.54 $44.68 $44.40 $44.58 $41.91 42,969
2021-02-05 $44.16 $44.28 $44.01 $44.25 $41.61 47,289
2021-02-04 $43.67 $43.89 $43.63 $43.79 $41.17 60,664
2021-02-03 $43.59 $43.83 $43.56 $43.81 $41.19 48,732
2021-02-02 $43.26 $43.46 $43.17 $43.40 $40.81 149,359
2021-02-01 $43.00 $43.02 $42.78 $43.01 $40.44 75,929
2021-01-29 $42.85 $42.94 $42.22 $42.51 $39.97 322,426
2021-01-28 $43.18 $43.65 $43.18 $43.49 $40.89 78,208
2021-01-27 $43.21 $43.43 $42.82 $42.97 $40.40 99,153
2021-01-26 $44.14 $44.17 $43.95 $44.09 $41.46 21,106
2021-01-25 $43.78 $43.99 $43.50 $43.99 $41.36 42,051
2021-01-22 $44.10 $44.30 $44.08 $44.30 $41.65 92,956
2021-01-21 $44.70 $44.70 $44.37 $44.69 $42.02 54,959
2021-01-20 $44.43 $44.68 $44.27 $44.68 $42.01 89,886
2021-01-19 $44.38 $44.38 $44.16 $44.29 $41.64 84,407
2021-01-15 $44.19 $44.22 $43.76 $43.99 $41.36 64,909
2021-01-14 $44.61 $44.98 $44.61 $44.83 $42.15 105,707
2021-01-13 $44.48 $44.55 $44.35 $44.44 $41.79 55,468
2021-01-12 $44.26 $44.63 $44.26 $44.63 $41.96 64,881
2021-01-11 $43.94 $44.36 $43.94 $44.22 $41.58 36,543
2021-01-08 $44.75 $44.83 $44.35 $44.83 $42.15 72,126
2021-01-07 $44.30 $44.56 $44.30 $44.50 $41.84 78,629
2021-01-06 $43.74 $44.44 $43.74 $44.20 $41.56 59,326
2021-01-05 $42.92 $43.47 $42.92 $43.33 $40.74 236,722
2021-01-04 $43.33 $43.43 $42.54 $42.73 $40.18 313,547
2020-12-31 $42.77 $42.77 $42.38 $42.44 $39.91 113,297
2020-12-30 $42.94 $43.12 $42.81 $42.82 $40.26 108,919
2020-12-29 $42.95 $42.95 $42.65 $42.67 $40.12 109,124
2020-12-28 $42.59 $42.74 $42.46 $42.51 $39.97 103,094
2020-12-24 $42.20 $42.33 $42.17 $42.25 $39.73 14,747
2020-12-23 $41.96 $42.25 $41.96 $42.25 $39.73 27,877
2020-12-22 $41.59 $41.67 $41.50 $41.59 $39.11 106,725
2020-12-21 $41.28 $41.88 $41.11 $41.75 $39.26 97,612
2020-12-18 $42.78 $42.79 $42.51 $42.59 $39.89 55,547
2020-12-17 $42.94 $42.99 $42.82 $42.88 $40.16 35,144
2020-12-16 $42.62 $42.72 $42.48 $42.71 $40.00 34,538
2020-12-15 $42.26 $42.59 $42.18 $42.57 $39.87 359,935
2020-12-14 $42.35 $42.35 $41.93 $41.98 $39.32 272,871
2020-12-11 $41.88 $41.92 $41.66 $41.90 $39.24 25,567
2020-12-10 $41.91 $42.33 $41.91 $42.23 $39.55 79,576
2020-12-09 $42.43 $42.43 $41.91 $42.21 $39.53 16,917
2020-12-08 $41.81 $42.04 $41.81 $42.02 $39.36 94,107
2020-12-07 $42.07 $42.15 $41.91 $42.01 $39.35 46,179
2020-12-04 $42.25 $42.39 $42.25 $42.35 $39.67 37,921
2020-12-03 $41.84 $42.02 $41.77 $41.81 $39.16 27,319
2020-12-02 $41.35 $41.70 $41.27 $41.66 $39.02 989,700
2020-12-01 $41.12 $41.44 $41.12 $41.40 $38.78 33,967
2020-11-30 $41.13 $41.13 $40.31 $40.37 $37.81 44,410
2020-11-27 $41.38 $41.43 $41.31 $41.42 $38.79 20,834
2020-11-25 $41.14 $41.41 $41.05 $41.30 $38.68 52,168
2020-11-24 $41.07 $41.46 $41.07 $41.45 $38.82 29,482
2020-11-23 $40.54 $40.65 $40.35 $40.48 $37.91 28,530
2020-11-20 $40.09 $40.25 $40.05 $40.24 $37.69 33,319
2020-11-19 $39.86 $40.18 $39.75 $40.13 $37.58 68,221
2020-11-18 $40.23 $40.39 $39.94 $39.98 $37.45 34,657
2020-11-17 $39.96 $40.25 $39.86 $40.16 $37.61 49,275
2020-11-16 $40.01 $40.06 $39.84 $40.05 $37.51 68,471
2020-11-13 $38.96 $39.36 $38.96 $39.31 $36.82 59,964
2020-11-12 $38.86 $39.02 $38.55 $38.61 $36.16 78,127
2020-11-11 $39.32 $39.36 $39.14 $39.31 $36.82 23,617
2020-11-10 $38.97 $39.29 $38.95 $39.13 $36.65 87,233
2020-11-09 $39.01 $39.01 $38.29 $38.33 $35.90 44,035
2020-11-06 $36.82 $36.86 $36.66 $36.70 $34.37 25,292
2020-11-05 $36.58 $36.78 $36.47 $36.69 $34.36 55,234
2020-11-04 $35.75 $36.21 $35.61 $35.89 $33.62 83,065
2020-11-03 $35.58 $35.93 $35.57 $35.85 $33.58 148,896
2020-11-02 $34.77 $34.88 $34.66 $34.84 $32.63 49,252
2020-10-30 $34.21 $34.29 $33.99 $34.26 $32.09 41,255
2020-10-29 $34.13 $34.46 $33.97 $34.35 $32.17 137,526
2020-10-28 $34.47 $34.57 $34.17 $34.17 $32.00 236,412
2020-10-27 $35.67 $35.67 $35.36 $35.39 $33.15 51,833
2020-10-26 $36.07 $36.09 $35.69 $35.84 $33.57 38,531
2020-10-23 $36.46 $36.47 $36.25 $36.46 $34.15 31,462
2020-10-22 $35.97 $36.20 $35.87 $36.14 $33.85 24,257
2020-10-21 $36.15 $36.33 $36.04 $36.09 $33.80 24,717
2020-10-20 $36.16 $36.36 $36.15 $36.15 $33.86 44,453
2020-10-19 $36.21 $36.29 $35.86 $35.90 $33.62 32,128
2020-10-16 $36.02 $36.16 $35.94 $36.04 $33.76 38,386
2020-10-15 $35.53 $35.92 $35.53 $35.88 $33.61 50,640
2020-10-14 $36.44 $36.56 $36.27 $36.28 $33.98 36,127
2020-10-13 $36.55 $36.55 $36.30 $36.38 $34.07 43,964
2020-10-12 $36.81 $36.94 $36.78 $36.90 $34.56 44,763
2020-10-09 $36.79 $36.83 $36.69 $36.77 $34.44 27,034
2020-10-08 $36.54 $36.65 $36.49 $36.64 $34.32 38,271
2020-10-07 $36.26 $36.41 $36.25 $36.38 $34.07 44,390
2020-10-06 $36.39 $36.42 $35.88 $35.94 $33.66 43,078
2020-10-05 $35.94 $36.22 $35.94 $36.21 $33.92 77,751
2020-10-02 $35.04 $35.61 $35.04 $35.52 $33.27 435,180
2020-10-01 $35.53 $35.54 $35.35 $35.51 $33.26 49,657
2020-09-30 $35.46 $35.69 $35.31 $35.44 $33.19 33,042
2020-09-29 $35.58 $35.63 $35.36 $35.50 $33.25 87,507
2020-09-28 $35.52 $35.71 $35.52 $35.64 $33.38 33,681
2020-09-25 $34.62 $35.03 $34.58 $35.01 $32.79 166,034
2020-09-24 $34.89 $35.23 $34.75 $34.98 $32.76 88,697
2020-09-23 $35.57 $35.61 $34.94 $34.96 $32.74 42,679
2020-09-22 $35.47 $35.61 $35.11 $35.42 $33.18 34,606
2020-09-21 $35.72 $35.72 $35.08 $35.43 $33.18 167,935
2020-09-18 $36.91 $36.93 $36.66 $36.73 $34.21 35,146
2020-09-17 $36.81 $37.16 $36.81 $37.15 $34.60 40,510
2020-09-16 $37.19 $37.37 $37.11 $37.12 $34.57 28,365
2020-09-15 $37.37 $37.37 $37.12 $37.18 $34.63 124,694
2020-09-14 $37.15 $37.18 $37.01 $37.02 $34.48 35,717
2020-09-11 $36.84 $36.90 $36.71 $36.83 $34.30 26,791
2020-09-10 $37.16 $37.24 $36.49 $36.50 $33.99 49,295
2020-09-09 $36.86 $37.05 $36.81 $36.93 $34.40 30,093
2020-09-08 $36.32 $36.59 $36.22 $36.31 $33.82 61,963
2020-09-04 $36.81 $36.94 $36.19 $36.80 $34.27 48,388
2020-09-03 $37.17 $37.27 $36.39 $36.50 $33.99 49,687
2020-09-02 $36.96 $37.25 $36.89 $37.19 $34.64 404,829
2020-09-01 $36.81 $36.92 $36.68 $36.83 $34.30 48,007
2020-08-31 $37.13 $37.16 $36.88 $36.91 $34.38 65,637
2020-08-28 $37.22 $37.29 $37.07 $37.29 $34.73 35,739
2020-08-27 $37.23 $37.23 $36.74 $36.90 $34.37 94,007
2020-08-26 $37.06 $37.31 $37.06 $37.27 $34.71 92,267
2020-08-25 $37.29 $37.29 $36.87 $37.07 $34.53 199,531
2020-08-24 $36.98 $37.03 $36.84 $37.01 $34.47 87,615
2020-08-21 $36.26 $36.46 $36.23 $36.44 $33.94 44,957
2020-08-20 $36.47 $36.77 $36.43 $36.72 $34.20 33,399
2020-08-19 $37.18 $37.32 $36.90 $36.94 $34.40 40,472
2020-08-18 $37.24 $37.28 $37.00 $37.02 $34.48 156,735
2020-08-17 $37.19 $37.22 $37.13 $37.18 $34.63 37,943
2020-08-14 $36.89 $37.07 $36.89 $36.99 $34.45 23,826
2020-08-13 $37.42 $37.52 $37.16 $37.23 $34.67 123,333
2020-08-12 $37.59 $37.74 $37.52 $37.58 $35.00 134,744
2020-08-11 $37.24 $37.28 $36.79 $36.81 $34.28 34,897
2020-08-10 $36.27 $36.50 $36.27 $36.46 $33.96 45,281
2020-08-07 $35.88 $36.14 $35.87 $36.12 $33.64 41,217
2020-08-06 $36.10 $36.38 $36.07 $36.34 $33.85 41,680
2020-08-05 $36.33 $36.49 $36.23 $36.25 $33.76 41,919
2020-08-04 $35.64 $36.06 $35.64 $36.03 $33.56 149,752
2020-08-03 $35.30 $35.61 $35.21 $35.59 $33.15 32,246
2020-07-31 $35.49 $35.49 $34.74 $34.97 $32.57 44,031
2020-07-30 $35.45 $35.82 $35.11 $35.78 $33.32 30,648
2020-07-29 $36.20 $36.49 $36.13 $36.44 $33.94 60,892
2020-07-28 $36.09 $36.29 $36.06 $36.08 $33.60 97,990
2020-07-27 $36.15 $36.35 $36.15 $36.33 $33.84 98,182
2020-07-24 $35.90 $36.01 $35.83 $35.91 $33.45 30,475
2020-07-23 $36.22 $36.34 $35.98 $36.04 $33.57 58,019
2020-07-22 $36.25 $36.38 $36.23 $36.38 $33.88 81,318
2020-07-21 $36.37 $36.52 $36.31 $36.31 $33.82 130,487
2020-07-20 $36.07 $36.24 $36.00 $36.20 $33.72 57,797
2020-07-17 $36.00 $36.11 $35.87 $36.10 $33.62 56,935
2020-07-16 $35.91 $36.13 $35.89 $35.95 $33.48 48,127
2020-07-15 $36.22 $36.32 $36.01 $36.11 $33.63 59,591
2020-07-14 $35.18 $35.73 $35.15 $35.71 $33.26 51,600
2020-07-13 $35.46 $35.64 $34.97 $35.06 $32.65 48,735
2020-07-10 $34.79 $35.21 $34.78 $35.20 $32.78 105,908
2020-07-09 $35.14 $35.14 $34.53 $34.74 $32.36 65,334
2020-07-08 $34.97 $35.32 $34.93 $35.30 $32.88 101,185
2020-07-07 $35.28 $35.38 $35.02 $35.02 $32.62 89,060
2020-07-06 $35.63 $35.78 $35.58 $35.66 $33.21 148,880
2020-07-02 $35.24 $35.45 $35.03 $35.04 $32.64 60,288
2020-07-01 $34.49 $34.73 $34.49 $34.66 $32.28 96,100
2020-06-30 $34.33 $34.69 $34.28 $34.61 $32.23 254,899
2020-06-29 $34.44 $34.66 $34.32 $34.60 $32.23 123,405
2020-06-26 $34.76 $34.76 $34.16 $34.21 $31.86 574,232
2020-06-25 $34.33 $34.90 $34.20 $34.85 $32.46 339,300
2020-06-24 $34.92 $35.01 $34.32 $34.36 $32.00 618,741
2020-06-23 $35.59 $35.67 $35.40 $35.41 $32.98 687,403
2020-06-22 $34.85 $35.18 $34.82 $35.11 $32.70 2,119,885
2020-06-19 $35.59 $35.59 $34.94 $35.01 $32.38 37,980
2020-06-18 $35.10 $35.40 $35.05 $35.26 $32.61 325,636
2020-06-17 $35.70 $35.72 $35.39 $35.45 $32.79 59,454
2020-06-16 $35.89 $35.94 $35.10 $35.51 $32.84 59,804
2020-06-15 $34.08 $35.09 $34.08 $34.98 $32.35 95,814
2020-06-12 $35.25 $35.35 $34.47 $34.97 $32.34 78,566
2020-06-11 $35.29 $35.43 $34.18 $34.26 $31.69 220,599
2020-06-10 $36.85 $36.98 $36.46 $36.59 $33.84 125,019
2020-06-09 $36.73 $36.97 $36.70 $36.88 $34.11 238,917
2020-06-08 $37.34 $37.60 $37.09 $37.58 $34.76 82,694
2020-06-05 $36.85 $37.10 $36.82 $36.91 $34.14 206,555
2020-06-04 $35.79 $36.07 $35.69 $35.83 $33.14 274,354
2020-06-03 $35.58 $36.14 $35.58 $36.03 $33.32 166,462
2020-06-02 $34.77 $35.04 $34.77 $34.99 $32.36 271,160
2020-06-01 $33.85 $34.41 $33.81 $34.39 $31.81 58,577
2020-05-29 $33.60 $33.66 $33.18 $33.57 $31.05 188,614
2020-05-28 $34.01 $34.19 $33.80 $33.85 $31.31 72,680
2020-05-27 $33.68 $33.72 $33.34 $33.68 $31.15 113,031
2020-05-26 $32.95 $33.17 $32.95 $32.98 $30.50 95,126
2020-05-22 $31.81 $31.84 $31.63 $31.83 $29.44 95,436
2020-05-21 $32.27 $32.35 $31.86 $31.97 $29.57 122,434
2020-05-20 $32.32 $32.55 $32.22 $32.37 $29.94 117,914
2020-05-19 $31.97 $32.13 $31.74 $31.76 $29.38 220,802
2020-05-18 $31.67 $32.34 $31.65 $32.21 $29.79 187,482
2020-05-15 $30.68 $30.88 $30.59 $30.77 $28.46 146,217
2020-05-14 $30.23 $30.79 $29.99 $30.79 $28.48 3,166,646
2020-05-13 $31.58 $31.58 $30.84 $31.02 $28.69 83,693
2020-05-12 $32.00 $32.06 $31.47 $31.48 $29.12 98,567
2020-05-11 $31.80 $32.05 $31.76 $31.94 $29.54 126,111
2020-05-08 $31.86 $32.09 $31.86 $32.06 $29.65 85,365
2020-05-07 $31.45 $31.67 $31.39 $31.47 $29.11 114,308
2020-05-06 $31.57 $31.57 $31.09 $31.12 $28.78 57,818
2020-05-05 $31.62 $31.76 $31.38 $31.41 $29.05 130,873
2020-05-04 $31.09 $31.33 $30.92 $31.33 $28.98 475,812
2020-05-01 $31.62 $31.63 $31.24 $31.37 $29.01 2,023,026
2020-04-30 $32.56 $32.61 $32.13 $32.27 $29.85 2,210,081
2020-04-29 $32.79 $33.23 $32.76 $33.12 $30.63 1,435,286
2020-04-28 $32.24 $32.32 $31.92 $31.97 $29.57 131,991
2020-04-27 $31.25 $31.65 $31.24 $31.56 $29.19 1,305,132
2020-04-24 $30.95 $31.05 $30.66 $30.98 $28.65 377,722
2020-04-23 $30.89 $31.44 $30.70 $30.76 $28.45 1,315,905
2020-04-22 $30.77 $30.80 $30.60 $30.76 $28.45 143,559
2020-04-21 $30.33 $30.62 $30.16 $30.23 $27.96 159,362
2020-04-20 $31.02 $31.46 $30.87 $30.96 $28.64 1,250,338
2020-04-17 $31.26 $31.49 $31.07 $31.45 $29.09 1,279,851
2020-04-16 $30.68 $30.68 $30.23 $30.49 $28.20 6,802,024
2020-04-15 $30.94 $30.94 $30.58 $30.72 $28.41 429,964
2020-04-14 $32.08 $32.18 $31.80 $31.95 $29.55 137,052
2020-04-13 $31.73 $31.79 $31.26 $31.56 $29.19 4,363,737
2020-04-09 $31.56 $31.95 $31.46 $31.76 $29.38 437,564
2020-04-08 $30.92 $31.22 $30.67 $31.13 $28.79 135,225
2020-04-07 $31.77 $31.82 $30.80 $30.80 $28.49 112,752
2020-04-06 $30.19 $30.71 $29.96 $30.67 $28.37 287,659
2020-04-03 $29.26 $29.39 $28.76 $28.94 $26.77 2,025,612
2020-04-02 $29.17 $29.91 $29.09 $29.81 $27.57 894,168
2020-04-01 $29.41 $29.74 $29.01 $29.02 $26.84 462,514
2020-03-31 $30.18 $30.76 $30.05 $30.34 $28.06 231,655
2020-03-30 $30.00 $30.57 $29.79 $30.55 $28.26 866,315
2020-03-27 $30.00 $30.58 $29.65 $29.99 $27.74 260,039
2020-03-26 $30.07 $31.16 $30.07 $31.15 $28.81 206,868
2020-03-25 $29.28 $30.46 $28.89 $29.96 $27.71 283,258
2020-03-24 $28.29 $29.01 $28.09 $28.88 $26.71 344,785
2020-03-23 $26.65 $26.92 $26.10 $26.31 $24.33 357,640
2020-03-20 $27.83 $28.29 $26.85 $26.85 $24.56 453,916
2020-03-19 $26.66 $27.71 $26.39 $27.25 $24.93 407,632
2020-03-18 $26.82 $27.53 $26.10 $26.73 $24.45 529,217
2020-03-17 $27.73 $28.75 $27.35 $28.61 $26.17 386,127
2020-03-16 $27.09 $28.38 $26.92 $27.41 $25.08 1,240,316
2020-03-13 $30.93 $31.30 $29.01 $30.79 $28.17 646,151
2020-03-12 $30.46 $30.46 $28.66 $29.24 $26.75 2,720,884
2020-03-11 $33.78 $33.92 $32.80 $33.05 $30.24 699,366
2020-03-10 $34.81 $34.81 $33.61 $34.69 $31.74 477,263
2020-03-09 $34.09 $34.72 $33.15 $33.56 $30.70 4,909,018
2020-03-06 $36.76 $37.08 $36.53 $36.91 $33.77 1,228,099
2020-03-05 $37.62 $37.92 $37.32 $37.49 $34.30 115,754
2020-03-04 $38.16 $38.77 $38.02 $38.69 $35.39 141,867
2020-03-03 $38.20 $38.55 $37.32 $37.51 $34.32 345,142
2020-03-02 $37.48 $38.12 $37.19 $38.12 $34.87 919,285
2020-02-28 $36.97 $37.78 $36.73 $37.50 $34.31 6,177,508
2020-02-27 $38.48 $38.74 $37.92 $37.92 $34.69 1,152,934
2020-02-26 $39.33 $39.55 $39.03 $39.10 $35.77 267,026
2020-02-25 $39.85 $39.85 $38.93 $38.95 $35.63 308,940
2020-02-24 $39.71 $39.96 $39.68 $39.68 $36.30 754,585
2020-02-21 $41.45 $41.45 $41.25 $41.34 $37.82 82,668
2020-02-20 $41.66 $41.73 $41.40 $41.57 $38.03 41,085
2020-02-19 $41.82 $41.92 $41.77 $41.81 $38.25 61,032
2020-02-18 $41.73 $41.81 $41.68 $41.73 $38.18 53,427
2020-02-14 $42.07 $42.07 $41.88 $41.97 $38.40 41,235
2020-02-13 $41.99 $42.13 $41.90 $42.00 $38.42 80,414
2020-02-12 $42.34 $42.35 $42.25 $42.35 $38.74 38,744
2020-02-11 $42.12 $42.22 $42.05 $42.09 $38.51 49,042
2020-02-10 $41.70 $41.85 $41.70 $41.83 $38.27 35,804
2020-02-07 $41.90 $41.93 $41.77 $41.78 $38.22 46,544
2020-02-06 $42.26 $42.26 $42.12 $42.17 $38.58 40,840
2020-02-05 $41.96 $42.04 $41.87 $42.03 $38.45 113,327
2020-02-04 $41.56 $41.65 $41.52 $41.56 $38.02 638,583
2020-02-03 $40.94 $41.16 $40.93 $40.94 $37.45 77,274
2020-01-31 $41.19 $41.19 $40.80 $40.91 $37.43 297,779
2020-01-30 $41.26 $41.60 $41.19 $41.58 $38.04 191,981
2020-01-29 $41.79 $41.79 $41.63 $41.65 $38.10 36,058
2020-01-28 $41.44 $41.70 $41.44 $41.70 $38.15 99,892
2020-01-27 $41.25 $41.43 $41.20 $41.25 $37.74 235,198
2020-01-24 $42.42 $42.42 $41.98 $42.10 $38.51 26,377
2020-01-23 $42.20 $42.32 $42.01 $42.30 $38.70 34,199
2020-01-22 $42.52 $42.52 $42.37 $42.37 $38.76 89,766
2020-01-21 $42.57 $42.58 $42.38 $42.38 $38.77 32,152
2020-01-17 $42.70 $42.74 $42.63 $42.71 $39.07 56,364
2020-01-16 $42.50 $42.66 $42.46 $42.66 $39.03 23,827
2020-01-15 $42.42 $42.50 $42.36 $42.43 $38.82 39,233
2020-01-14 $42.42 $42.61 $42.42 $42.60 $38.97 26,860
2020-01-13 $42.41 $42.58 $42.30 $42.53 $38.91 22,980
2020-01-10 $42.51 $42.53 $42.31 $42.35 $38.74 24,586
2020-01-09 $42.57 $42.61 $42.45 $42.57 $38.94 21,601
2020-01-08 $42.37 $42.63 $42.37 $42.49 $38.87 23,846
2020-01-07 $42.47 $42.51 $42.36 $42.40 $38.79 22,279
2020-01-06 $42.26 $42.55 $42.26 $42.53 $38.91 46,493
2020-01-03 $42.29 $42.61 $42.29 $42.35 $38.74 689,783
2020-01-02 $42.83 $42.88 $42.73 $42.87 $39.22 52,147
2019-12-31 $42.36 $42.51 $42.25 $42.51 $38.89 38,648
2019-12-30 $42.58 $42.58 $42.28 $42.32 $38.72 22,753
2019-12-27 $42.73 $42.73 $42.52 $42.58 $38.95 26,338
2019-12-26 $42.39 $42.50 $42.34 $42.50 $38.88 36,663
2019-12-24 $42.27 $42.34 $42.25 $42.33 $38.72 22,901
2019-12-23 $42.39 $42.40 $42.22 $42.37 $38.76 317,610
2019-12-20 $42.59 $42.66 $42.54 $42.58 $38.78 16,003
2019-12-19 $42.46 $42.59 $42.46 $42.58 $38.78 38,480
2019-12-18 $42.53 $42.64 $42.50 $42.55 $38.75 48,891
2019-12-17 $42.62 $42.72 $42.59 $42.63 $38.83 84,559
2019-12-16 $42.74 $42.83 $42.73 $42.78 $38.96 49,631
2019-12-13 $42.50 $42.56 $42.24 $42.34 $38.56 24,036
2019-12-12 $41.70 $42.05 $41.69 $42.01 $38.26 61,217
2019-12-11 $41.51 $41.70 $41.51 $41.70 $37.98 62,244
2019-12-10 $41.37 $41.53 $41.29 $41.48 $37.78 52,597
2019-12-09 $41.51 $41.64 $41.43 $41.43 $37.73 46,360
2019-12-06 $41.50 $41.59 $41.46 $41.56 $37.85 22,280
2019-12-05 $41.30 $41.30 $41.13 $41.18 $37.51 39,227
2019-12-04 $41.13 $41.28 $41.13 $41.26 $37.58 56,030
2019-12-03 $40.66 $40.89 $40.55 $40.86 $37.21 91,611
2019-12-02 $41.24 $41.24 $40.98 $41.06 $37.40 35,164
2019-11-29 $41.30 $41.38 $41.28 $41.37 $37.68 32,466
2019-11-27 $41.55 $41.65 $41.55 $41.61 $37.90 25,427
2019-11-26 $41.49 $41.55 $41.46 $41.52 $37.82 22,202
2019-11-25 $41.44 $41.62 $41.44 $41.59 $37.88 65,450
2019-11-22 $41.34 $41.41 $41.24 $41.27 $37.59 27,806
2019-11-21 $41.24 $41.27 $41.13 $41.23 $37.55 54,882
2019-11-20 $41.25 $41.35 $41.12 $41.21 $37.53 35,640
2019-11-19 $41.75 $41.75 $41.50 $41.56 $37.85 31,845
2019-11-18 $41.53 $41.66 $41.45 $41.61 $37.90 24,459
2019-11-15 $41.49 $41.69 $41.49 $41.69 $37.97 33,840
2019-11-14 $41.29 $41.39 $41.27 $41.36 $37.67 32,563
2019-11-13 $41.38 $41.52 $41.38 $41.48 $37.78 29,133
2019-11-12 $41.73 $41.85 $41.68 $41.72 $38.00 33,203
2019-11-11 $41.51 $41.73 $41.51 $41.68 $37.96 31,838
2019-11-08 $41.64 $41.76 $41.62 $41.74 $38.02 76,653
2019-11-07 $41.83 $41.92 $41.78 $41.79 $38.06 63,582
2019-11-06 $41.62 $41.66 $41.52 $41.57 $37.86 21,277
2019-11-05 $41.61 $41.69 $41.56 $41.59 $37.88 21,989
2019-11-04 $41.57 $41.70 $41.52 $41.54 $37.83 137,859
2019-11-01 $41.21 $41.29 $41.07 $41.27 $37.59 81,833
2019-10-31 $40.94 $40.94 $40.73 $40.87 $37.22 41,218
2019-10-30 $40.79 $41.09 $40.79 $41.09 $37.42 38,177
2019-10-29 $40.92 $41.10 $40.92 $41.03 $37.37 56,912
2019-10-28 $41.05 $41.12 $41.03 $41.06 $37.40 24,822
2019-10-25 $40.77 $40.97 $40.75 $40.96 $37.31 81,629
2019-10-24 $41.10 $41.10 $40.86 $40.97 $37.31 58,258
2019-10-23 $40.80 $40.92 $40.79 $40.90 $37.25 31,544
2019-10-22 $40.77 $40.95 $40.67 $40.67 $37.04 24,259
2019-10-21 $40.82 $40.82 $40.69 $40.77 $37.13 40,823
2019-10-18 $40.39 $40.52 $40.37 $40.48 $36.87 95,467
2019-10-17 $40.54 $40.61 $40.35 $40.48 $36.87 59,827
2019-10-16 $40.29 $40.42 $40.28 $40.35 $36.75 28,540
2019-10-15 $39.92 $40.38 $39.86 $40.28 $36.69 60,670
2019-10-14 $39.71 $39.85 $39.71 $39.72 $36.18 25,114
2019-10-11 $39.82 $40.07 $39.82 $39.97 $36.40 38,642
2019-10-10 $38.82 $39.13 $38.79 $39.13 $35.64 36,410
2019-10-09 $38.75 $38.76 $38.62 $38.73 $35.27 25,896
2019-10-08 $38.63 $38.65 $38.45 $38.48 $35.05 51,225
2019-10-07 $38.83 $39.01 $38.83 $38.90 $35.43 68,320
2019-10-04 $38.64 $38.94 $38.62 $38.91 $35.44 62,012
2019-10-03 $38.43 $38.67 $38.24 $38.66 $35.21 82,236
2019-10-02 $38.78 $38.78 $38.39 $38.49 $35.06 549,438
2019-10-01 $39.59 $39.60 $39.21 $39.32 $35.81 133,244
2019-09-30 $39.59 $39.67 $39.57 $39.65 $36.11 148,289
2019-09-27 $39.64 $39.71 $39.45 $39.51 $35.98 53,930
2019-09-26 $39.76 $39.76 $39.62 $39.66 $36.12 82,887
2019-09-25 $39.47 $39.62 $39.34 $39.60 $36.07 85,420
2019-09-24 $39.90 $39.94 $39.60 $39.62 $36.08 63,309
2019-09-23 $39.99 $39.99 $39.69 $39.85 $36.29 57,264
2019-09-20 $40.57 $40.64 $40.45 $40.45 $36.41 44,962
2019-09-19 $40.57 $40.64 $40.48 $40.48 $36.44 46,382
2019-09-18 $40.29 $40.36 $40.15 $40.35 $36.32 32,452
2019-09-17 $40.24 $40.43 $40.19 $40.42 $36.38 39,629
2019-09-16 $40.47 $40.48 $40.37 $40.41 $36.37 30,413
2019-09-13 $40.61 $40.77 $40.61 $40.69 $36.63 40,304
2019-09-12 $40.12 $40.43 $40.09 $40.34 $36.31 57,883
2019-09-11 $40.01 $40.13 $40.01 $40.13 $36.12 43,216
2019-09-10 $39.75 $39.92 $39.71 $39.88 $35.90 25,747
2019-09-09 $39.47 $39.56 $39.47 $39.55 $35.60 55,716
2019-09-06 $39.32 $39.37 $39.27 $39.32 $35.39 59,707
2019-09-05 $39.18 $39.32 $39.16 $39.16 $35.25 22,279
2019-09-04 $38.73 $38.85 $38.68 $38.84 $34.96 504,527
2019-09-03 $38.18 $38.35 $38.14 $38.35 $34.52 185,353
2019-08-30 $38.57 $38.57 $38.29 $38.46 $34.62 81,924
2019-08-29 $38.27 $38.35 $38.26 $38.31 $34.48 50,828
2019-08-28 $37.81 $38.01 $37.81 $37.93 $34.14 215,905
2019-08-27 $38.08 $38.08 $37.91 $37.94 $34.15 215,451
2019-08-26 $37.94 $37.99 $37.81 $37.89 $34.11 105,104
2019-08-23 $38.00 $38.27 $37.57 $37.62 $33.86 127,788
2019-08-22 $38.22 $38.22 $37.97 $38.14 $34.33 93,768
2019-08-21 $38.22 $38.26 $38.13 $38.17 $34.36 71,430
2019-08-20 $37.99 $37.99 $37.85 $37.85 $34.07 78,306
2019-08-19 $38.17 $38.27 $38.04 $38.04 $34.24 113,062
2019-08-16 $37.56 $37.86 $37.56 $37.82 $34.04 61,408
2019-08-15 $37.40 $37.50 $37.26 $37.34 $33.61 597,830
2019-08-14 $37.63 $37.68 $37.32 $37.34 $33.61 1,719,199
2019-08-13 $37.92 $38.45 $37.90 $38.34 $34.51 57,152
2019-08-12 $38.15 $38.26 $38.00 $38.04 $34.24 50,445
2019-08-09 $38.46 $38.56 $38.26 $38.41 $34.57 112,862
2019-08-08 $38.41 $38.76 $38.41 $38.70 $34.83 116,135
2019-08-07 $38.03 $38.42 $37.95 $38.36 $34.53 582,971
2019-08-06 $38.30 $38.41 $37.99 $38.26 $34.44 443,122
2019-08-05 $38.31 $38.33 $37.91 $38.05 $34.25 1,127,191
2019-08-02 $39.07 $39.13 $38.76 $38.92 $35.03 553,822
2019-08-01 $39.49 $39.79 $39.23 $39.29 $35.37 137,847
2019-07-31 $39.88 $39.90 $39.32 $39.57 $35.62 46,804
2019-07-30 $39.86 $39.91 $39.77 $39.84 $35.86 60,097
2019-07-29 $40.37 $40.44 $40.28 $40.30 $36.27 15,001
2019-07-26 $40.31 $40.39 $40.28 $40.32 $36.29 34,425
2019-07-25 $40.57 $40.58 $40.20 $40.22 $36.20 40,902
2019-07-24 $40.54 $40.68 $40.53 $40.63 $36.57 146,094
2019-07-23 $40.66 $40.70 $40.57 $40.69 $36.63 36,538
2019-07-22 $40.41 $40.46 $40.30 $40.36 $36.33 29,861
2019-07-19 $40.36 $40.48 $40.30 $40.34 $36.31 88,055
2019-07-18 $40.26 $40.49 $40.18 $40.49 $36.45 57,193
2019-07-17 $40.53 $40.58 $40.38 $40.41 $36.37 38,213
2019-07-16 $40.59 $40.69 $40.50 $40.57 $36.52 52,494
2019-07-15 $40.75 $40.87 $40.66 $40.75 $36.68 54,710
2019-07-12 $40.67 $40.72 $40.61 $40.72 $36.65 35,392
2019-07-11 $40.68 $40.69 $40.53 $40.65 $36.59 30,109
2019-07-10 $40.64 $40.76 $40.57 $40.64 $36.58 36,833
2019-07-09 $40.33 $40.48 $40.33 $40.43 $36.39 107,007
2019-07-08 $40.67 $40.72 $40.60 $40.64 $36.58 31,423
2019-07-05 $40.93 $40.93 $40.74 $40.89 $36.81 1,981,829
2019-07-03 $41.00 $41.18 $41.00 $41.18 $37.07 426,076
2019-07-02 $40.85 $40.93 $40.82 $40.84 $36.76 76,490
2019-07-01 $41.03 $41.09 $40.71 $40.80 $36.72 86,933
2019-06-28 $40.62 $40.73 $40.60 $40.63 $36.57 115,070
2019-06-27 $40.47 $40.54 $40.43 $40.46 $36.42 70,024
2019-06-26 $40.40 $40.45 $40.31 $40.31 $36.28 47,041
2019-06-25 $40.46 $40.52 $40.19 $40.23 $36.21 40,273
2019-06-24 $40.47 $40.53 $40.42 $40.43 $36.39 56,312
2019-06-21 $41.07 $41.23 $41.07 $41.10 $36.40 41,081
2019-06-20 $41.30 $41.33 $41.08 $41.19 $36.48 25,741
2019-06-19 $40.69 $40.93 $40.66 $40.90 $36.23 83,935
2019-06-18 $40.32 $40.60 $40.32 $40.56 $35.93 37,532
2019-06-17 $40.05 $40.15 $40.01 $40.02 $35.45 38,619
2019-06-14 $40.11 $40.11 $40.00 $40.08 $35.50 41,186
2019-06-13 $40.38 $40.49 $40.27 $40.32 $35.71 46,396
2019-06-12 $40.49 $40.55 $40.33 $40.36 $35.75 23,867
2019-06-11 $40.88 $40.88 $40.66 $40.73 $36.08 35,791
2019-06-10 $40.53 $40.60 $40.43 $40.52 $35.89 47,448
2019-06-07 $40.24 $40.46 $40.24 $40.40 $35.78 62,545
2019-06-06 $39.91 $39.99 $39.77 $39.90 $35.34 126,036
2019-06-05 $40.11 $40.11 $39.79 $39.81 $35.26 285,728
2019-06-04 $39.70 $39.94 $39.63 $39.91 $35.35 336,620
2019-06-03 $39.13 $39.36 $39.06 $39.30 $34.81 136,215
2019-05-31 $38.87 $39.07 $38.85 $39.04 $34.58 183,525
2019-05-30 $39.34 $39.41 $39.26 $39.37 $34.87 62,669
2019-05-29 $39.24 $39.29 $39.11 $39.26 $34.77 176,117
2019-05-28 $39.86 $39.92 $39.52 $39.52 $35.01 69,867
2019-05-24 $39.87 $39.89 $39.73 $39.88 $35.32 43,416
2019-05-23 $39.41 $39.50 $39.31 $39.46 $34.95 161,316
2019-05-22 $39.90 $40.03 $39.88 $39.97 $35.40 96,776
2019-05-21 $40.05 $40.17 $40.02 $40.16 $35.57 34,403
2019-05-20 $39.86 $39.98 $39.77 $39.88 $35.32 45,086
2019-05-17 $39.99 $40.24 $39.99 $40.04 $35.47 72,125
2019-05-16 $40.14 $40.42 $40.14 $40.36 $35.75 61,742
2019-05-15 $39.69 $40.11 $39.63 $40.08 $35.50 42,568
2019-05-14 $39.86 $40.11 $39.86 $39.97 $35.40 54,274
2019-05-13 $39.82 $39.87 $39.59 $39.63 $35.10 158,433
2019-05-10 $40.27 $40.60 $40.13 $40.54 $35.91 53,332
2019-05-09 $40.08 $40.37 $40.02 $40.30 $35.70 215,465
2019-05-08 $40.59 $40.74 $40.57 $40.64 $36.00 83,951
2019-05-07 $40.94 $40.96 $40.47 $40.64 $36.00 99,036
2019-05-06 $40.93 $41.40 $40.93 $41.35 $36.63 36,386
2019-05-03 $41.61 $41.83 $41.58 $41.79 $37.02 49,966
2019-05-02 $41.59 $41.59 $41.34 $41.40 $36.67 75,595
2019-05-01 $41.80 $41.92 $41.46 $41.46 $36.72 49,188
2019-04-30 $41.70 $41.85 $41.58 $41.82 $37.04 45,678
2019-04-29 $41.61 $41.78 $41.59 $41.73 $36.96 80,174
2019-04-26 $41.52 $41.58 $41.47 $41.56 $36.81 45,284
2019-04-25 $41.35 $41.47 $41.30 $41.41 $36.68 61,217
2019-04-24 $41.63 $41.64 $41.45 $41.49 $36.75 45,077
2019-04-23 $41.90 $42.03 $41.89 $42.00 $37.20 33,459
2019-04-22 $41.99 $42.08 $41.99 $42.08 $37.27 46,620
2019-04-18 $42.15 $42.15 $42.02 $42.12 $37.31 143,577
2019-04-17 $42.27 $42.27 $42.11 $42.21 $37.39 53,649
2019-04-16 $42.07 $42.11 $41.98 $41.98 $37.18 51,406
2019-04-15 $41.96 $41.96 $41.86 $41.91 $37.12 42,959
2019-04-12 $41.91 $41.95 $41.83 $41.91 $37.12 59,772
2019-04-11 $41.54 $41.65 $41.46 $41.56 $36.81 27,513
2019-04-10 $41.48 $41.64 $41.46 $41.60 $36.85 24,600
2019-04-09 $41.60 $41.60 $41.42 $41.47 $36.73 54,162
2019-04-08 $41.63 $41.67 $41.56 $41.65 $36.89 50,288
2019-04-05 $41.58 $41.69 $41.55 $41.67 $36.91 42,257
2019-04-04 $41.52 $41.60 $41.49 $41.59 $36.84 102,494
2019-04-03 $41.59 $41.73 $41.55 $41.59 $36.84 51,662
2019-04-02 $41.12 $41.28 $41.12 $41.28 $36.56 528,041
2019-04-01 $41.00 $41.17 $40.97 $41.15 $36.45 42,019
2019-03-29 $40.59 $40.62 $40.38 $40.52 $35.89 25,822
2019-03-28 $40.43 $40.47 $40.28 $40.41 $35.79 30,190
2019-03-27 $40.64 $40.78 $40.36 $40.54 $35.91 68,581
2019-03-26 $40.65 $40.73 $40.44 $40.59 $35.95 40,246
2019-03-25 $40.38 $40.48 $40.25 $40.39 $35.78 46,157
2019-03-22 $40.77 $40.80 $40.40 $40.42 $35.80 34,851
2019-03-21 $41.08 $41.29 $41.05 $41.29 $36.57 174,742
2019-03-20 $41.17 $41.51 $41.02 $41.31 $36.59 60,052
2019-03-19 $41.52 $41.55 $41.27 $41.38 $36.65 61,505
2019-03-18 $41.09 $41.27 $41.09 $41.24 $36.53 136,904
2019-03-15 $41.07 $41.27 $41.07 $41.23 $36.37 140,026
2019-03-14 $40.88 $40.92 $40.79 $40.84 $36.02 83,690
2019-03-13 $40.71 $40.92 $40.60 $40.90 $36.08 105,976
2019-03-12 $40.49 $40.58 $40.47 $40.54 $35.76 31,183
2019-03-11 $40.17 $40.53 $40.17 $40.53 $35.75 59,639
2019-03-08 $39.91 $40.10 $39.90 $40.09 $35.36 67,195
2019-03-07 $40.55 $40.55 $40.19 $40.19 $35.45 46,488
2019-03-06 $40.88 $40.88 $40.73 $40.77 $35.96 46,573
2019-03-05 $40.83 $40.93 $40.76 $40.89 $36.07 56,133
2019-03-04 $41.00 $41.04 $40.68 $40.82 $36.01 244,570
2019-03-01 $41.07 $41.18 $40.94 $41.05 $36.21 31,859
2019-02-28 $40.97 $41.03 $40.87 $40.87 $36.05 114,282
2019-02-27 $41.15 $41.23 $41.02 $41.07 $36.23 124,716
2019-02-26 $41.01 $41.27 $41.01 $41.15 $36.30 88,456
2019-02-25 $41.09 $41.13 $40.97 $40.98 $36.15 63,574
2019-02-22 $40.84 $40.94 $40.80 $40.84 $36.02 43,519
2019-02-21 $40.77 $40.80 $40.63 $40.69 $35.89 70,501
2019-02-20 $40.76 $41.04 $40.76 $40.90 $36.08 164,197
2019-02-19 $40.42 $40.79 $40.42 $40.72 $35.92 156,045
2019-02-15 $40.35 $40.56 $40.33 $40.56 $35.78 46,413
2019-02-14 $39.93 $40.11 $39.88 $39.95 $35.24 30,316
2019-02-13 $40.18 $40.20 $39.97 $39.98 $35.27 126,167
2019-02-12 $39.96 $40.08 $39.96 $40.06 $35.34 67,980
2019-02-11 $39.62 $39.68 $39.53 $39.61 $34.94 58,472
2019-02-08 $39.57 $39.65 $39.41 $39.65 $34.98 162,511
2019-02-07 $40.04 $40.13 $39.75 $39.85 $35.15 91,281
2019-02-06 $40.54 $40.54 $40.36 $40.38 $35.62 99,370
2019-02-05 $40.53 $40.65 $40.49 $40.63 $35.84 135,347
2019-02-04 $40.06 $40.33 $39.98 $40.31 $35.56 933,185
2019-02-01 $40.21 $40.29 $40.09 $40.16 $35.43 73,640
2019-01-31 $40.20 $40.37 $40.14 $40.25 $35.50 265,887
2019-01-30 $39.96 $40.47 $39.86 $40.34 $35.58 901,556
2019-01-29 $39.92 $40.04 $39.80 $39.86 $35.16 196,722
2019-01-28 $39.59 $39.68 $39.52 $39.65 $34.98 136,386
2019-01-25 $39.77 $39.95 $39.77 $39.87 $35.17 68,746
2019-01-24 $39.38 $39.48 $39.25 $39.43 $34.78 71,469
2019-01-23 $39.45 $39.49 $39.16 $39.35 $34.71 111,756
2019-01-22 $39.30 $39.40 $39.08 $39.13 $34.52 234,929
2019-01-18 $39.74 $39.81 $39.64 $39.81 $35.12 169,432
2019-01-17 $39.04 $39.44 $39.04 $39.34 $34.70 435,900
2019-01-16 $39.19 $39.37 $39.19 $39.28 $34.65 70,386
2019-01-15 $39.04 $39.20 $38.97 $39.19 $34.57 69,032
2019-01-14 $38.87 $39.11 $38.87 $38.99 $34.39 188,035
2019-01-11 $39.06 $39.21 $39.00 $39.11 $34.50 113,256
2019-01-10 $39.02 $39.35 $39.02 $39.32 $34.68 72,190
2019-01-09 $39.07 $39.24 $38.99 $39.18 $34.56 192,508
2019-01-08 $38.82 $38.87 $38.63 $38.75 $34.18 85,211
2019-01-07 $38.39 $38.69 $38.37 $38.54 $34.00 213,419
2019-01-04 $37.86 $38.49 $37.86 $38.40 $33.87 98,279
2019-01-03 $37.45 $37.46 $37.14 $37.23 $32.84 304,383
2019-01-02 $36.97 $37.51 $36.97 $37.47 $33.05 197,953
2018-12-31 $37.67 $37.72 $37.39 $37.52 $33.10 564,412
2018-12-28 $37.60 $37.69 $37.35 $37.50 $33.08 722,411
2018-12-27 $36.65 $37.22 $36.43 $37.19 $32.81 860,329
2018-12-26 $36.48 $37.24 $36.21 $37.21 $32.82 1,703,533
2018-12-24 $36.73 $36.91 $36.29 $36.29 $32.01 1,420,292
2018-12-21 $37.41 $37.65 $36.95 $37.05 $32.41 2,847,325
2018-12-20 $37.86 $38.00 $37.58 $37.68 $32.96 1,405,364
2018-12-19 $38.39 $38.65 $37.69 $37.83 $33.09 241,820
2018-12-18 $38.37 $38.45 $38.06 $38.18 $33.40 480,926
2018-12-17 $38.54 $38.54 $38.01 $38.12 $33.34 1,335,758
2018-12-14 $38.58 $38.73 $38.47 $38.47 $33.65 786,501
2018-12-13 $39.02 $39.15 $38.91 $39.03 $34.14 664,054
2018-12-12 $39.00 $39.24 $38.97 $39.00 $34.11 612,006
2018-12-11 $38.68 $38.76 $38.18 $38.39 $33.58 196,398
2018-12-10 $38.52 $38.58 $38.00 $38.37 $33.56 1,100,320
2018-12-07 $39.09 $39.30 $38.60 $38.72 $33.87 151,994
2018-12-06 $38.78 $39.09 $38.31 $39.09 $34.19 2,079,400
2018-12-04 $40.30 $40.30 $39.36 $39.43 $34.49 116,181
2018-12-03 $40.57 $40.58 $40.34 $40.48 $35.41 86,479
2018-11-30 $39.90 $39.99 $39.80 $39.96 $34.95 84,955
2018-11-29 $40.09 $40.28 $39.98 $40.24 $35.20 104,756
2018-11-28 $39.95 $40.41 $39.70 $40.41 $35.35 197,026
2018-11-27 $39.82 $39.92 $39.75 $39.88 $34.88 77,282
2018-11-26 $39.93 $40.16 $39.88 $40.08 $35.06 147,123
2018-11-23 $39.37 $39.53 $39.37 $39.42 $34.48 555,585
2018-11-21 $39.67 $40.02 $39.67 $39.82 $34.83 214,925
2018-11-20 $39.49 $39.61 $39.20 $39.30 $34.38 1,710,853
2018-11-19 $40.19 $40.22 $39.83 $39.93 $34.93 77,153
2018-11-16 $39.96 $40.31 $39.96 $40.24 $35.20 113,845
2018-11-15 $39.74 $40.26 $39.74 $40.18 $35.15 1,181,385
2018-11-14 $40.36 $40.36 $39.86 $40.11 $35.09 74,059
2018-11-13 $39.96 $40.33 $39.90 $40.03 $35.02 479,458
2018-11-12 $40.26 $40.27 $39.83 $39.87 $34.88 813,726
2018-11-09 $40.50 $40.56 $40.34 $40.47 $35.40 111,644
2018-11-08 $40.98 $41.04 $40.71 $40.74 $35.64 120,274
2018-11-07 $41.00 $41.17 $40.87 $41.14 $35.99 37,647
2018-11-06 $40.48 $40.66 $40.43 $40.66 $35.57 77,338
2018-11-05 $40.47 $40.57 $40.36 $40.45 $35.38 149,111
2018-11-02 $40.71 $40.74 $40.22 $40.39 $35.33 805,696
2018-11-01 $40.24 $40.42 $40.18 $40.39 $35.33 49,606
2018-10-31 $39.95 $40.15 $39.95 $39.98 $34.97 55,441
2018-10-30 $39.32 $39.69 $39.31 $39.69 $34.72 119,086
2018-10-29 $39.77 $39.93 $39.03 $39.20 $34.29 393,631
2018-10-26 $39.02 $39.52 $38.81 $39.31 $34.39 311,584
2018-10-25 $39.41 $39.81 $39.33 $39.55 $34.60 362,728
2018-10-24 $39.99 $40.06 $39.11 $39.11 $34.21 93,043
2018-10-23 $39.95 $40.35 $39.79 $40.24 $35.20 1,858,332
2018-10-22 $40.81 $40.82 $40.49 $40.59 $35.51 792,953
2018-10-19 $40.80 $41.04 $40.75 $40.86 $35.74 147,865
2018-10-18 $41.03 $41.13 $40.47 $40.59 $35.51 153,857
2018-10-17 $41.36 $41.39 $41.15 $41.21 $36.05 62,844
2018-10-16 $41.34 $41.59 $41.34 $41.59 $36.38 44,854
2018-10-15 $40.84 $41.10 $40.82 $40.93 $35.80 571,963
2018-10-12 $41.16 $41.16 $40.52 $40.91 $35.78 1,685,201
2018-10-11 $41.31 $41.41 $40.69 $40.88 $35.76 1,557,960
2018-10-10 $42.22 $42.22 $41.45 $41.49 $36.29 54,355
2018-10-09 $41.95 $42.33 $41.94 $42.33 $37.03 142,520
2018-10-08 $42.07 $42.33 $42.02 $42.30 $37.00 156,096
2018-10-05 $42.71 $42.71 $42.37 $42.48 $37.16 59,275
2018-10-04 $43.00 $43.00 $42.55 $42.82 $37.46 284,344
2018-10-03 $43.25 $43.31 $43.05 $43.10 $37.70 34,792
2018-10-02 $43.03 $43.24 $43.00 $43.19 $37.78 737,415
2018-10-01 $43.46 $43.60 $43.31 $43.34 $37.91 45,986
2018-09-28 $43.29 $43.48 $43.14 $43.28 $37.86 36,935
2018-09-27 $43.72 $43.95 $43.64 $43.74 $38.26 46,819
2018-09-26 $43.75 $44.09 $43.75 $43.88 $38.38 117,848
2018-09-25 $43.91 $44.02 $43.79 $43.79 $38.30 65,236
2018-09-24 $43.85 $43.87 $43.56 $43.57 $38.11 65,429
2018-09-21 $43.90 $44.03 $43.90 $43.99 $38.33 320,639
2018-09-20 $43.90 $44.00 $43.77 $43.90 $38.25 117,203
2018-09-19 $43.30 $43.47 $43.28 $43.36 $37.78 36,226
2018-09-18 $43.05 $43.26 $43.05 $43.20 $37.64 27,307
2018-09-17 $42.83 $42.96 $42.66 $42.67 $37.18 83,225
2018-09-14 $42.67 $42.75 $42.54 $42.59 $37.11 42,265
2018-09-13 $42.77 $42.79 $42.53 $42.55 $37.07 60,324
2018-09-12 $42.13 $42.37 $42.12 $42.27 $36.83 58,408
2018-09-11 $41.82 $42.15 $41.82 $42.12 $36.70 159,544
2018-09-10 $42.17 $42.19 $42.04 $42.12 $36.70 196,441
2018-09-07 $41.72 $41.91 $41.63 $41.82 $36.44 800,033
2018-09-06 $42.21 $42.31 $41.91 $42.05 $36.64 163,296
2018-09-05 $42.31 $42.33 $42.05 $42.20 $36.77 2,439,970
2018-09-04 $42.35 $42.52 $42.29 $42.52 $37.05 69,585
2018-08-31 $42.99 $43.14 $42.75 $42.89 $37.37 24,878
2018-08-30 $43.30 $43.39 $43.19 $43.22 $37.66 39,583
2018-08-29 $43.51 $43.77 $43.47 $43.77 $38.14 46,358
2018-08-28 $43.70 $43.78 $43.50 $43.53 $37.93 30,790
2018-08-27 $43.31 $43.66 $43.31 $43.66 $38.04 30,125
2018-08-24 $42.98 $43.13 $42.93 $43.01 $37.47 45,680
2018-08-23 $42.89 $42.96 $42.72 $42.72 $37.22 123,267
2018-08-22 $43.14 $43.26 $43.08 $43.14 $37.59 41,675
2018-08-21 $42.91 $43.12 $42.86 $42.98 $37.45 82,116
2018-08-20 $42.58 $42.78 $42.52 $42.74 $37.24 42,845
2018-08-17 $42.18 $42.51 $42.18 $42.50 $37.03 63,206
2018-08-16 $42.14 $42.30 $42.09 $42.18 $36.75 42,239
2018-08-15 $41.80 $41.99 $41.57 $41.97 $36.57 901,703
2018-08-14 $42.49 $42.56 $42.36 $42.43 $36.97 39,639
2018-08-13 $42.55 $42.64 $42.32 $42.49 $37.02 34,149
2018-08-10 $42.75 $42.80 $42.52 $42.66 $37.17 32,334
2018-08-09 $43.63 $43.69 $43.49 $43.52 $37.92 43,553
2018-08-08 $43.68 $43.77 $43.58 $43.69 $38.07 42,930
2018-08-07 $43.84 $43.91 $43.65 $43.71 $38.08 29,892
2018-08-06 $43.30 $43.45 $43.18 $43.38 $37.80 33,155
2018-08-03 $43.35 $43.57 $43.35 $43.57 $37.96 22,796
2018-08-02 $43.37 $43.51 $43.29 $43.51 $37.91 181,675
2018-08-01 $44.04 $44.14 $43.78 $43.91 $38.26 51,705
2018-07-31 $44.23 $44.29 $44.07 $44.13 $38.45 41,633
2018-07-30 $44.16 $44.24 $44.03 $44.03 $38.36 20,705
2018-07-27 $44.04 $44.16 $43.88 $43.96 $38.30 70,007
2018-07-26 $43.83 $43.94 $43.74 $43.76 $38.13 213,900
2018-07-25 $43.75 $44.01 $43.51 $43.93 $38.28 110,990
2018-07-24 $43.73 $43.90 $43.63 $43.70 $38.07 41,188
2018-07-23 $43.36 $43.46 $43.30 $43.46 $37.87 63,261
2018-07-20 $43.20 $43.48 $43.20 $43.40 $37.81 36,512
2018-07-19 $43.05 $43.25 $43.01 $43.13 $37.58 24,241
2018-07-18 $43.21 $43.37 $43.16 $43.29 $37.72 42,777
2018-07-17 $43.11 $43.34 $43.03 $43.28 $37.71 81,361
2018-07-16 $43.19 $43.26 $43.12 $43.22 $37.66 52,462
2018-07-13 $43.10 $43.24 $43.06 $43.22 $37.66 31,383
2018-07-12 $43.13 $43.23 $43.01 $43.16 $37.60 88,298
2018-07-11 $43.18 $43.27 $42.75 $42.90 $37.38 56,024
2018-07-10 $43.65 $43.72 $43.62 $43.72 $38.09 38,782
2018-07-09 $43.72 $43.73 $43.60 $43.70 $38.07 33,458
2018-07-06 $43.19 $43.45 $43.17 $43.37 $37.79 32,362
2018-07-05 $43.12 $43.19 $43.05 $43.14 $37.59 248,443
2018-07-03 $42.95 $43.00 $42.68 $42.69 $37.19 409,325
2018-07-02 $42.41 $42.61 $42.31 $42.59 $37.11 161,982
2018-06-29 $42.93 $43.16 $42.93 $42.99 $37.46 160,260
2018-06-28 $42.47 $42.68 $42.40 $42.63 $37.14 483,990
2018-06-27 $42.96 $43.10 $42.45 $42.56 $37.08 77,374
2018-06-26 $42.98 $42.99 $42.74 $42.86 $37.34 266,662
2018-06-25 $43.06 $43.06 $42.67 $42.82 $37.31 95,922
2018-06-22 $43.42 $43.60 $43.30 $43.38 $37.80 40,218
2018-06-21 $43.15 $43.15 $42.83 $42.90 $37.38 88,862
2018-06-20 $43.41 $43.43 $43.22 $43.32 $37.74 134,391
2018-06-19 $43.03 $43.31 $43.01 $43.31 $37.74 108,369
2018-06-18 $43.39 $43.66 $43.39 $43.66 $38.04 81,579
2018-06-15 $44.57 $44.64 $44.46 $44.59 $38.26 35,726
2018-06-14 $45.07 $45.19 $44.94 $45.00 $38.61 45,205
2018-06-13 $45.16 $45.21 $44.91 $45.05 $38.66 54,814
2018-06-12 $45.24 $45.27 $44.97 $45.05 $38.66 42,725
2018-06-11 $45.11 $45.45 $45.11 $45.36 $38.92 38,904
2018-06-08 $45.01 $45.13 $44.90 $45.09 $38.69 300,444
2018-06-07 $45.25 $45.41 $45.00 $45.14 $38.73 68,379
2018-06-06 $45.02 $45.23 $44.92 $45.20 $38.78 32,786
2018-06-05 $44.86 $44.91 $44.70 $44.79 $38.43 42,844
2018-06-04 $45.13 $45.13 $44.93 $44.98 $38.60 447,094
2018-06-01 $44.79 $44.87 $44.66 $44.73 $38.38 40,468
2018-05-31 $44.53 $44.53 $44.27 $44.46 $38.15 74,209
2018-05-30 $44.32 $44.69 $44.23 $44.68 $38.34 38,419
2018-05-29 $44.24 $44.32 $43.82 $44.04 $37.79 73,646
2018-05-25 $45.00 $45.08 $44.93 $45.00 $38.61 18,459
2018-05-24 $45.41 $45.44 $45.20 $45.41 $38.97 25,163
2018-05-23 $45.61 $45.70 $45.45 $45.64 $39.16 17,145
2018-05-22 $46.29 $46.37 $46.17 $46.22 $39.66 169,418
2018-05-21 $46.14 $46.21 $46.11 $46.19 $39.63 59,622
2018-05-18 $45.96 $46.03 $45.94 $46.00 $39.47 31,732
2018-05-17 $46.07 $46.26 $46.01 $46.11 $39.57 30,167
2018-05-16 $46.01 $46.14 $45.90 $46.08 $39.54 31,399
2018-05-15 $45.99 $46.19 $45.93 $46.12 $39.57 35,126
2018-05-14 $46.50 $46.58 $46.39 $46.44 $39.85 30,632
2018-05-11 $46.37 $46.46 $46.30 $46.40 $39.81 26,629
2018-05-10 $46.10 $46.31 $46.01 $46.28 $39.71 45,319
2018-05-09 $45.76 $46.00 $45.73 $45.93 $39.41 28,142
2018-05-08 $45.57 $45.76 $45.52 $45.75 $39.26 20,697
2018-05-07 $45.80 $45.97 $45.77 $45.83 $39.33 24,363
2018-05-04 $45.37 $45.85 $45.31 $45.76 $39.27 17,763
2018-05-03 $45.68 $45.75 $45.30 $45.72 $39.23 22,291
2018-05-02 $45.84 $45.87 $45.53 $45.62 $39.15 807,644
2018-05-01 $45.75 $45.75 $45.39 $45.64 $39.16 87,501
2018-04-30 $45.88 $46.06 $45.76 $45.76 $39.27 430,367
2018-04-27 $45.86 $45.99 $45.74 $45.96 $39.44 125,204
2018-04-26 $45.93 $46.01 $45.80 $45.94 $39.42 32,805
2018-04-25 $45.54 $45.75 $45.43 $45.68 $39.20 44,562
2018-04-24 $46.09 $46.12 $45.64 $45.78 $39.28 28,809
2018-04-23 $45.96 $46.04 $45.82 $45.96 $39.44 1,239,927
2018-04-20 $45.97 $46.02 $45.87 $45.98 $39.45 76,558
2018-04-19 $46.19 $46.24 $45.97 $46.12 $39.57 21,386
2018-04-18 $46.10 $46.23 $46.09 $46.17 $39.62 43,860
2018-04-17 $45.75 $45.97 $45.75 $45.92 $39.40 86,766
2018-04-16 $45.68 $45.71 $45.52 $45.61 $39.14 36,396
2018-04-13 $45.68 $45.68 $45.45 $45.57 $39.10 63,771
2018-04-12 $45.36 $45.58 $45.36 $45.46 $39.01 42,893
2018-04-11 $45.29 $45.54 $45.29 $45.32 $38.89 118,359
2018-04-10 $45.33 $45.48 $45.25 $45.33 $38.90 23,761
2018-04-09 $44.89 $45.17 $44.74 $44.91 $38.54 55,510
2018-04-06 $44.77 $44.94 $44.45 $44.54 $38.22 78,223
2018-04-05 $44.62 $44.94 $44.62 $44.81 $38.45 44,208
2018-04-04 $43.72 $44.52 $43.71 $44.47 $38.16 35,755
2018-04-03 $44.26 $44.37 $44.03 $44.30 $38.01 403,552
2018-04-02 $44.41 $44.50 $43.70 $44.05 $37.80 100,729
2018-03-29 $44.46 $44.78 $44.43 $44.65 $38.31 34,758
2018-03-28 $44.17 $44.43 $44.01 $44.13 $37.87 190,365
2018-03-27 $44.47 $44.58 $43.86 $44.02 $37.77 54,252
2018-03-26 $44.21 $44.31 $43.77 $44.25 $37.97 51,981
2018-03-23 $44.13 $44.13 $43.48 $43.48 $37.31 63,705
2018-03-22 $44.40 $44.46 $43.95 $43.95 $37.71 53,103
2018-03-21 $44.67 $45.04 $44.67 $44.87 $38.50 42,475
2018-03-20 $44.70 $44.82 $44.61 $44.73 $38.38 102,795
2018-03-19 $44.91 $44.94 $44.44 $44.69 $38.35 111,302
2018-03-16 $45.13 $45.28 $45.12 $45.13 $38.62 49,166
2018-03-15 $45.22 $45.39 $45.09 $45.16 $38.65 28,236
2018-03-14 $45.45 $45.47 $45.03 $45.23 $38.71 50,955
2018-03-13 $45.54 $45.71 $45.07 $45.10 $38.60 67,159
2018-03-12 $45.39 $45.52 $45.35 $45.44 $38.89 59,785
2018-03-09 $45.09 $45.34 $45.09 $45.32 $38.79 35,621
2018-03-08 $45.13 $45.25 $44.92 $45.06 $38.56 141,081
2018-03-07 $44.85 $45.09 $44.74 $45.06 $38.56 22,298
2018-03-06 $45.19 $45.22 $45.00 $45.10 $38.60 23,514
2018-03-05 $44.14 $44.80 $44.14 $44.72 $38.27 103,732
2018-03-02 $44.29 $44.57 $44.01 $44.57 $38.14 911,472
2018-03-01 $44.94 $45.08 $44.21 $44.47 $38.06 265,038
2018-02-28 $45.84 $45.90 $45.17 $45.17 $38.66 31,679
2018-02-27 $46.12 $46.20 $45.68 $45.73 $39.14 41,150
2018-02-26 $46.18 $46.42 $46.00 $46.38 $39.69 53,163
2018-02-23 $45.83 $46.06 $45.73 $46.03 $39.39 49,429
2018-02-22 $45.56 $45.84 $45.50 $45.57 $39.00 37,395
2018-02-21 $45.69 $46.00 $45.34 $45.35 $38.81 27,362
2018-02-20 $45.74 $45.90 $45.52 $45.63 $39.05 72,685
2018-02-16 $45.92 $46.31 $45.92 $46.03 $39.39 31,489
2018-02-15 $45.95 $46.02 $45.63 $45.96 $39.33 46,424
2018-02-14 $44.56 $45.72 $44.56 $45.67 $39.08 44,954
2018-02-13 $44.73 $44.93 $44.65 $44.88 $38.40 54,277
2018-02-12 $44.69 $45.04 $44.54 $44.92 $38.44 72,556
2018-02-09 $44.42 $44.55 $43.33 $44.22 $37.84 392,364
2018-02-08 $45.36 $45.40 $44.19 $44.19 $37.82 74,627
2018-02-07 $45.43 $45.80 $45.25 $45.31 $38.78 61,641
2018-02-06 $44.84 $45.91 $44.84 $45.82 $39.21 269,264
2018-02-05 $46.33 $46.55 $44.71 $44.98 $38.49 80,251
2018-02-02 $47.35 $47.41 $46.76 $46.81 $40.06 87,188
2018-02-01 $47.72 $48.00 $47.67 $47.92 $41.01 39,304
2018-01-31 $48.04 $48.05 $47.73 $47.86 $40.96 54,189
2018-01-30 $48.07 $48.11 $47.80 $47.90 $40.99 42,828
2018-01-29 $48.37 $48.40 $48.19 $48.32 $41.35 51,367
2018-01-26 $48.62 $48.70 $48.48 $48.66 $41.64 61,394
2018-01-25 $48.75 $48.75 $48.27 $48.39 $41.41 67,664
2018-01-24 $48.69 $48.72 $48.35 $48.56 $41.56 55,306
2018-01-23 $48.26 $48.40 $48.19 $48.37 $41.40 58,312
2018-01-22 $48.02 $48.26 $47.97 $48.22 $41.27 45,026
2018-01-19 $47.96 $47.97 $47.81 $47.96 $41.04 71,155
2018-01-18 $47.72 $47.84 $47.68 $47.81 $40.92 46,834
2018-01-17 $47.77 $48.10 $47.66 $47.93 $41.02 119,448
2018-01-16 $47.92 $47.94 $47.63 $47.63 $40.76 163,394
2018-01-12 $47.48 $47.81 $47.43 $47.81 $40.92 94,517
2018-01-11 $47.06 $47.26 $47.02 $47.23 $40.42 88,691
2018-01-10 $46.99 $47.00 $46.82 $46.87 $40.11 109,886
2018-01-09 $46.80 $46.89 $46.72 $46.86 $40.10 179,731
2018-01-08 $46.74 $46.80 $46.70 $46.80 $40.05 53,084
2018-01-05 $46.73 $46.84 $46.64 $46.83 $40.08 43,041
2018-01-04 $46.45 $46.56 $46.29 $46.56 $39.85 57,545
2018-01-03 $45.81 $46.07 $45.74 $46.03 $39.39 285,806
2018-01-02 $45.53 $45.78 $45.52 $45.78 $39.18 63,512
2017-12-29 $45.54 $45.55 $45.39 $45.40 $38.85 66,073
2017-12-28 $45.36 $45.39 $45.25 $45.34 $38.80 55,006
2017-12-27 $45.23 $45.30 $45.15 $45.21 $38.69 32,772
2017-12-26 $45.05 $45.20 $45.05 $45.16 $38.65 10,320
2017-12-22 $45.05 $45.18 $45.02 $45.17 $38.66 35,759
2017-12-21 $44.91 $45.17 $44.91 $45.08 $38.58 166,745
2017-12-20 $44.99 $44.99 $44.85 $44.90 $38.43 58,307
2017-12-19 $44.96 $45.00 $44.81 $44.91 $38.43 90,893
2017-12-18 $44.95 $45.12 $44.94 $45.04 $38.55 136,198
2017-12-15 $44.97 $45.02 $44.88 $44.97 $38.12 41,092
2017-12-14 $45.24 $45.24 $44.96 $44.98 $38.12 19,477
2017-12-13 $45.14 $45.32 $45.13 $45.21 $38.32 60,829
2017-12-12 $45.00 $45.14 $44.97 $45.12 $38.24 59,758
2017-12-11 $44.95 $45.04 $44.95 $44.99 $38.13 24,351
2017-12-08 $44.88 $44.91 $44.76 $44.91 $38.07 39,002
2017-12-07 $44.55 $44.73 $44.55 $44.67 $37.86 92,471
2017-12-06 $44.51 $44.61 $44.45 $44.49 $37.71 42,235
2017-12-05 $44.84 $44.92 $44.69 $44.74 $37.92 38,947
2017-12-04 $45.01 $45.05 $44.76 $44.79 $37.96 186,065
2017-12-01 $44.86 $44.98 $44.70 $44.90 $38.06 45,247
2017-11-30 $45.20 $45.25 $44.99 $45.00 $38.14 95,264
2017-11-29 $45.16 $45.20 $44.93 $45.00 $38.14 32,211
2017-11-28 $44.84 $45.04 $44.84 $44.99 $38.13 25,010
2017-11-27 $45.00 $45.00 $44.75 $44.75 $37.93 19,299
2017-11-24 $45.13 $45.18 $45.09 $45.13 $38.25 10,499
2017-11-22 $44.87 $44.90 $44.62 $44.75 $37.93 34,127
2017-11-21 $44.60 $44.67 $44.55 $44.55 $37.76 30,096
2017-11-20 $44.31 $44.40 $44.30 $44.30 $37.55 19,183
2017-11-17 $44.25 $44.32 $44.20 $44.26 $37.51 19,154
2017-11-16 $44.31 $44.43 $44.27 $44.38 $37.62 23,415
2017-11-15 $43.91 $44.11 $43.85 $44.05 $37.34 26,460
2017-11-14 $44.30 $44.33 $44.18 $44.31 $37.56 30,990
2017-11-13 $44.13 $44.35 $44.13 $44.33 $37.57 54,922
2017-11-10 $44.63 $44.65 $44.52 $44.58 $37.79 21,845
2017-11-09 $44.63 $44.76 $44.49 $44.72 $37.90 43,118
2017-11-08 $44.91 $45.06 $44.90 $44.98 $38.12 51,177
2017-11-07 $44.95 $45.01 $44.77 $44.87 $38.03 34,123
2017-11-06 $44.84 $45.03 $44.84 $45.00 $38.14 41,794
2017-11-03 $44.96 $44.96 $44.81 $44.93 $38.08 48,646
2017-11-02 $44.93 $45.09 $44.93 $45.06 $38.19 269,973
2017-11-01 $45.06 $45.13 $44.94 $44.99 $38.13 34,928
2017-10-31 $44.73 $44.87 $44.66 $44.81 $37.98 37,818
2017-10-30 $44.51 $44.62 $44.51 $44.59 $37.79 37,664
2017-10-27 $44.34 $44.49 $44.27 $44.44 $37.67 136,385
2017-10-26 $44.57 $44.57 $44.38 $44.38 $37.62 28,943
2017-10-25 $44.67 $44.67 $44.30 $44.47 $37.69 69,044
2017-10-24 $44.57 $44.70 $44.57 $44.62 $37.82 36,050
2017-10-23 $44.62 $44.65 $44.44 $44.46 $37.68 35,900
2017-10-20 $44.58 $44.64 $44.53 $44.62 $37.82 29,592
2017-10-19 $44.49 $44.64 $44.47 $44.60 $37.80 24,141
2017-10-18 $44.60 $44.75 $44.57 $44.72 $37.90 30,603
2017-10-17 $44.55 $44.61 $44.48 $44.55 $37.76 81,062
2017-10-16 $44.73 $44.73 $44.55 $44.69 $37.88 54,337
2017-10-13 $44.77 $44.77 $44.65 $44.72 $37.90 25,168
2017-10-12 $44.47 $44.58 $44.44 $44.48 $37.70 42,377
2017-10-11 $44.39 $44.58 $44.39 $44.56 $37.77 43,064
2017-10-10 $44.25 $44.40 $44.25 $44.34 $37.58 40,133
2017-10-09 $44.07 $44.08 $43.97 $44.03 $37.32 28,145
2017-10-06 $43.89 $44.04 $43.82 $44.01 $37.30 52,401
2017-10-05 $43.99 $44.10 $43.94 $44.07 $37.35 26,196
2017-10-04 $43.98 $44.09 $43.98 $44.02 $37.31 78,575
2017-10-03 $44.01 $44.18 $44.01 $44.14 $37.41 502,211
2017-10-02 $43.95 $44.08 $43.77 $44.03 $37.32 305,247
2017-09-29 $43.95 $44.17 $43.91 $44.13 $37.40 59,554
2017-09-28 $43.73 $43.92 $43.73 $43.82 $37.14 44,904
2017-09-27 $43.66 $43.81 $43.65 $43.77 $37.10 109,513
2017-09-26 $43.72 $43.72 $43.56 $43.69 $37.03 34,539
2017-09-25 $43.88 $43.92 $43.65 $43.80 $37.12 31,970
2017-09-22 $43.98 $44.11 $43.98 $44.03 $37.32 83,089
2017-09-21 $43.89 $43.98 $43.81 $43.93 $37.23 128,124
2017-09-20 $44.00 $44.11 $43.67 $43.92 $37.23 50,147
2017-09-19 $43.91 $43.99 $43.86 $43.96 $37.26 18,023
2017-09-18 $43.75 $43.84 $43.63 $43.73 $37.07 31,140
2017-09-15 $43.80 $43.85 $43.69 $43.77 $36.94 39,428
2017-09-14 $43.62 $43.80 $43.62 $43.75 $36.93 68,457
2017-09-13 $43.84 $43.85 $43.65 $43.71 $36.89 23,907
2017-09-12 $43.80 $43.91 $43.77 $43.86 $37.02 45,780
2017-09-11 $43.61 $43.81 $43.61 $43.72 $36.90 67,760
2017-09-08 $43.45 $43.50 $43.34 $43.35 $36.59 65,200
2017-09-07 $43.43 $43.43 $43.31 $43.42 $36.65 38,957
2017-09-06 $42.98 $43.15 $42.98 $43.08 $36.36 39,227
2017-09-05 $42.97 $43.07 $42.65 $42.81 $36.13 227,062
2017-09-01 $43.20 $43.21 $43.09 $43.12 $36.40 34,024
2017-08-31 $42.87 $43.10 $42.83 $43.06 $36.34 29,073
2017-08-30 $42.71 $42.75 $42.66 $42.72 $36.06 43,750
2017-08-29 $42.66 $42.80 $42.52 $42.72 $36.06 40,095
2017-08-28 $43.06 $43.07 $42.93 $42.94 $36.24 68,223
2017-08-25 $42.94 $43.09 $42.88 $43.03 $36.32 62,916
2017-08-24 $42.84 $42.86 $42.72 $42.72 $36.06 13,174
2017-08-23 $42.63 $42.82 $42.63 $42.77 $36.10 17,939
2017-08-22 $42.65 $42.80 $42.65 $42.75 $36.08 43,802
2017-08-21 $42.58 $42.64 $42.48 $42.56 $35.92 41,169
2017-08-18 $42.53 $42.69 $42.47 $42.61 $35.97 42,195
2017-08-17 $42.75 $42.83 $42.42 $42.42 $35.80 42,822
2017-08-16 $42.83 $43.00 $42.82 $42.97 $36.27 30,090
2017-08-15 $42.72 $42.76 $42.58 $42.70 $36.04 28,187
2017-08-14 $42.73 $42.86 $42.73 $42.78 $36.11 43,184
2017-08-11 $42.45 $42.53 $42.36 $42.39 $35.78 28,961
2017-08-10 $42.87 $42.87 $42.49 $42.52 $35.89 68,225
2017-08-09 $42.95 $43.17 $42.95 $43.14 $36.41 70,225
2017-08-08 $43.43 $43.75 $43.27 $43.34 $36.58 28,313
2017-08-07 $43.42 $43.50 $43.39 $43.48 $36.70 25,473
2017-08-04 $43.48 $43.48 $43.30 $43.48 $36.70 24,498
2017-08-03 $43.31 $43.44 $43.29 $43.35 $36.59 53,076
2017-08-02 $43.36 $43.44 $43.22 $43.35 $36.59 286,724
2017-08-01 $43.43 $43.49 $43.34 $43.37 $36.61 92,247
2017-07-31 $43.03 $43.12 $42.98 $43.05 $36.34 400,151
2017-07-28 $42.78 $42.98 $42.78 $42.94 $36.24 42,542
2017-07-27 $43.12 $43.12 $42.75 $42.95 $36.25 44,607
2017-07-26 $42.92 $43.14 $42.86 $43.02 $36.31 117,394
2017-07-25 $42.97 $42.97 $42.79 $42.81 $36.13 49,641
2017-07-24 $42.62 $42.70 $42.53 $42.70 $36.04 19,305
2017-07-21 $42.72 $42.76 $42.59 $42.76 $36.09 38,611
2017-07-20 $42.87 $42.95 $42.77 $42.89 $36.20 25,621
2017-07-19 $42.66 $42.78 $42.62 $42.76 $36.09 32,156
2017-07-18 $42.54 $42.61 $42.47 $42.60 $35.96 35,038
2017-07-17 $42.55 $42.61 $42.51 $42.52 $35.89 29,327
2017-07-14 $42.48 $42.65 $42.45 $42.63 $35.98 21,556
2017-07-13 $42.23 $42.36 $42.19 $42.33 $35.73 30,427
2017-07-12 $42.13 $42.26 $42.13 $42.17 $35.59 44,599
2017-07-11 $41.70 $41.87 $41.57 $41.87 $35.34 130,800
2017-07-10 $41.61 $41.79 $41.58 $41.74 $35.23 25,877
2017-07-07 $41.55 $41.68 $41.46 $41.68 $35.18 22,211
2017-07-06 $41.54 $41.74 $41.51 $41.60 $35.11 47,889
2017-07-05 $41.70 $41.75 $41.58 $41.69 $35.19 707,989
2017-07-03 $41.80 $41.94 $41.75 $41.85 $35.32 48,525
2017-06-30 $41.84 $41.86 $41.55 $41.74 $35.23 59,373
2017-06-29 $42.00 $42.00 $41.57 $41.71 $35.21 37,251
2017-06-28 $41.74 $42.07 $41.74 $42.03 $35.48 31,493
2017-06-27 $41.55 $41.66 $41.48 $41.58 $35.10 50,685
2017-06-26 $41.66 $41.74 $41.49 $41.49 $35.02 29,499
2017-06-23 $41.28 $41.47 $41.28 $41.40 $34.94 32,487
2017-06-22 $41.22 $41.38 $41.21 $41.29 $34.85 31,806
2017-06-21 $41.26 $41.35 $41.18 $41.27 $34.83 42,111
2017-06-20 $41.74 $41.76 $41.26 $41.37 $34.92 47,843
2017-06-19 $41.79 $41.88 $41.72 $41.78 $35.26 73,680
2017-06-16 $41.48 $41.65 $41.46 $41.62 $35.13 80,294
2017-06-15 $41.74 $41.95 $41.67 $41.95 $34.90 99,929
2017-06-14 $42.71 $42.71 $42.28 $42.43 $35.30 41,928
2017-06-13 $42.45 $42.56 $42.40 $42.52 $35.38 70,267
2017-06-12 $42.19 $42.21 $42.09 $42.18 $35.09 22,841
2017-06-09 $42.18 $42.38 $42.09 $42.27 $35.17 33,796
2017-06-08 $42.23 $42.43 $42.23 $42.39 $35.27 37,014
2017-06-07 $42.43 $42.51 $42.22 $42.34 $35.23 54,948
2017-06-06 $42.26 $42.38 $42.26 $42.33 $35.22 21,326
2017-06-05 $42.47 $42.48 $42.36 $42.48 $35.34 46,823
2017-06-02 $42.57 $42.71 $42.51 $42.67 $35.50 62,369
2017-06-01 $42.14 $42.33 $42.12 $42.33 $35.22 120,808
2017-05-31 $42.20 $42.21 $42.01 $42.03 $34.97 33,150
2017-05-30 $41.95 $42.06 $41.95 $41.98 $34.93 24,261
2017-05-26 $42.06 $42.12 $42.02 $42.11 $35.03 60,846
2017-05-25 $42.27 $42.36 $42.21 $42.24 $35.14 91,874
2017-05-24 $42.12 $42.30 $42.12 $42.28 $35.18 52,285
2017-05-23 $42.32 $42.36 $42.18 $42.24 $35.14 16,009
2017-05-22 $42.25 $42.36 $42.22 $42.29 $35.18 63,522
2017-05-19 $42.01 $42.17 $41.99 $42.15 $35.07 30,213
2017-05-18 $41.40 $41.68 $41.33 $41.64 $34.64 38,772
2017-05-17 $41.82 $41.87 $41.51 $41.51 $34.54 63,574
2017-05-16 $42.08 $42.13 $42.05 $42.09 $35.02 27,130
2017-05-15 $41.76 $41.86 $41.76 $41.83 $34.80 53,638
2017-05-12 $41.46 $41.57 $41.43 $41.55 $34.57 17,173
2017-05-11 $41.31 $41.44 $41.25 $41.41 $34.45 34,648
2017-05-10 $41.48 $41.53 $41.44 $41.53 $34.55 59,780
2017-05-09 $41.50 $41.52 $41.37 $41.44 $34.48 22,813
2017-05-08 $41.59 $41.59 $41.46 $41.53 $34.55 268,675
2017-05-05 $41.37 $41.79 $41.32 $41.77 $34.75 25,990
2017-05-04 $41.12 $41.31 $41.04 $41.27 $34.34 30,253
2017-05-03 $40.89 $40.98 $40.81 $40.90 $34.03 26,447
2017-05-02 $40.98 $41.08 $40.94 $41.05 $34.15 462,357
2017-05-01 $40.73 $40.98 $40.73 $40.92 $34.04 18,609
2017-04-28 $40.80 $40.80 $40.64 $40.66 $33.83 464,934
2017-04-27 $40.83 $40.96 $40.65 $40.76 $33.91 31,720
2017-04-26 $40.85 $40.99 $40.84 $40.84 $33.98 75,137
2017-04-25 $40.85 $41.03 $40.85 $40.99 $34.10 44,356
2017-04-24 $40.59 $40.73 $40.56 $40.68 $33.84 46,112
2017-04-21 $39.61 $39.65 $39.54 $39.64 $32.98 38,570
2017-04-20 $39.55 $39.68 $39.55 $39.58 $32.93 23,796
2017-04-19 $39.45 $39.49 $39.19 $39.25 $32.66 33,108
2017-04-18 $39.32 $39.41 $39.16 $39.41 $32.79 35,432
2017-04-17 $39.58 $39.69 $39.51 $39.69 $33.02 40,893
2017-04-13 $39.45 $39.53 $39.30 $39.36 $32.75 83,469
2017-04-12 $39.67 $39.71 $39.53 $39.68 $33.01 22,950
2017-04-11 $39.75 $39.75 $39.47 $39.74 $33.06 21,665
2017-04-10 $39.54 $39.67 $39.54 $39.61 $32.95 40,257
2017-04-07 $39.63 $39.72 $39.59 $39.60 $32.95 11,776
2017-04-06 $39.68 $39.75 $39.59 $39.69 $33.02 32,530
2017-04-05 $39.84 $39.97 $39.67 $39.67 $33.01 35,103
2017-04-04 $39.72 $39.84 $39.62 $39.84 $33.15 60,654
2017-04-03 $39.99 $39.99 $39.68 $39.90 $33.20 222,129
2017-03-31 $40.00 $40.17 $39.97 $40.09 $33.35 33,774
2017-03-30 $40.19 $40.28 $40.09 $40.13 $33.39 47,742
2017-03-29 $40.05 $40.25 $40.05 $40.24 $33.48 46,441
2017-03-28 $40.10 $40.31 $40.10 $40.24 $33.48 104,415
2017-03-27 $39.90 $40.13 $39.85 $40.05 $33.32 86,765
2017-03-24 $39.95 $40.06 $39.91 $39.97 $33.25 24,462
2017-03-23 $39.74 $40.00 $39.71 $39.86 $33.16 29,601
2017-03-22 $39.59 $39.80 $39.57 $39.78 $33.10 69,289
2017-03-21 $40.32 $40.37 $39.76 $39.79 $33.10 102,753
2017-03-20 $40.10 $40.14 $39.95 $39.98 $33.26 63,429
2017-03-17 $40.17 $40.21 $40.02 $40.10 $33.36 75,545
2017-03-16 $40.19 $40.19 $40.03 $40.10 $33.33 30,722
2017-03-15 $39.32 $39.86 $39.32 $39.82 $33.10 69,346
2017-03-14 $39.26 $39.28 $39.14 $39.19 $32.57 179,672
2017-03-13 $39.51 $39.57 $39.50 $39.54 $32.86 67,156
2017-03-10 $39.35 $39.40 $39.26 $39.36 $32.71 67,419
2017-03-09 $39.02 $39.10 $38.94 $39.05 $32.46 36,712
2017-03-08 $39.21 $39.23 $38.95 $38.95 $32.37 38,590
2017-03-07 $39.20 $39.27 $39.10 $39.18 $32.56 33,055
2017-03-06 $39.26 $39.31 $39.19 $39.31 $32.67 20,114
2017-03-03 $39.32 $39.51 $39.22 $39.46 $32.80 33,641
2017-03-02 $39.35 $39.37 $39.19 $39.21 $32.59 482,846
2017-03-01 $39.37 $39.58 $39.34 $39.49 $32.82 76,328
2017-02-28 $39.08 $39.16 $38.96 $39.00 $32.41 332,916
2017-02-27 $39.01 $39.11 $39.00 $39.07 $32.47 27,925
2017-02-24 $38.96 $39.15 $38.96 $39.09 $32.49 95,692
2017-02-23 $39.61 $39.64 $39.43 $39.46 $32.80 29,052
2017-02-22 $39.31 $39.51 $39.29 $39.47 $32.81 84,167
2017-02-21 $39.37 $39.55 $39.36 $39.55 $32.87 120,496
2017-02-17 $39.18 $39.33 $39.18 $39.30 $32.66 59,348
2017-02-16 $39.51 $39.57 $39.47 $39.54 $32.86 107,864
2017-02-15 $39.20 $39.53 $39.20 $39.52 $32.85 272,379
2017-02-14 $39.30 $39.40 $39.13 $39.40 $32.75 124,357
2017-02-13 $39.32 $39.42 $39.29 $39.37 $32.72 84,437
2017-02-10 $38.99 $39.15 $38.92 $39.14 $32.53 65,307
2017-02-09 $38.87 $38.97 $38.80 $38.96 $32.38 20,710
2017-02-08 $38.58 $38.80 $38.58 $38.79 $32.24 54,945
2017-02-07 $38.77 $38.77 $38.66 $38.76 $32.22 36,660
2017-02-06 $38.83 $38.89 $38.75 $38.85 $32.29 44,100
2017-02-03 $39.13 $39.25 $39.05 $39.22 $32.60 47,554
2017-02-02 $39.13 $39.15 $38.97 $39.07 $32.47 157,854
2017-02-01 $39.15 $39.15 $38.94 $39.05 $32.46 777,142
2017-01-31 $38.90 $38.98 $38.73 $38.97 $32.39 313,348
2017-01-30 $38.89 $38.91 $38.70 $38.82 $32.26 691,346
2017-01-27 $39.32 $39.32 $39.17 $39.22 $32.60 25,651
2017-01-26 $39.49 $39.51 $39.33 $39.35 $32.71 62,943
2017-01-25 $39.38 $39.58 $39.38 $39.58 $32.90 49,497
2017-01-24 $38.91 $39.14 $38.91 $39.13 $32.52 76,662
2017-01-23 $38.77 $38.86 $38.68 $38.84 $32.28 61,393
2017-01-20 $38.69 $38.77 $38.67 $38.76 $32.22 28,587
2017-01-19 $38.56 $38.66 $38.44 $38.58 $32.07 234,151
2017-01-18 $38.64 $38.77 $38.54 $38.63 $32.11 114,554
2017-01-17 $38.89 $38.89 $38.76 $38.80 $32.25 73,291
2017-01-13 $38.87 $38.94 $38.82 $38.93 $32.36 70,297
2017-01-12 $38.91 $38.92 $38.67 $38.77 $32.22 50,595
2017-01-11 $38.43 $38.74 $38.36 $38.74 $32.20 22,170
2017-01-10 $38.37 $38.51 $38.34 $38.34 $31.87 27,628
2017-01-09 $38.23 $38.36 $38.20 $38.29 $31.82 61,869
2017-01-06 $38.46 $38.52 $38.38 $38.46 $31.96 56,545
2017-01-05 $38.42 $38.67 $38.42 $38.61 $32.09 479,673
2017-01-04 $38.09 $38.33 $38.05 $38.33 $31.86 87,284
2017-01-03 $37.78 $37.88 $37.71 $37.77 $31.39 330,091
2016-12-30 $37.69 $37.72 $37.48 $37.55 $31.21 225,095
2016-12-29 $37.39 $37.53 $37.39 $37.44 $31.12 39,456
2016-12-28 $37.46 $37.48 $37.32 $37.37 $31.06 71,009
2016-12-27 $37.59 $37.61 $37.52 $37.54 $31.20 57,404
2016-12-23 $37.53 $37.64 $37.53 $37.58 $31.23 57,763
2016-12-22 $37.60 $37.65 $37.53 $37.54 $31.20 59,375
2016-12-21 $37.75 $37.78 $37.63 $37.68 $31.32 100,532
2016-12-20 $37.59 $37.76 $37.59 $37.69 $31.33 69,314
2016-12-19 $37.72 $37.72 $37.53 $37.54 $31.20 108,414
2016-12-16 $37.64 $37.83 $37.64 $37.74 $31.37 203,344
2016-12-15 $38.05 $38.19 $37.99 $38.17 $31.37 142,839
2016-12-14 $38.70 $38.75 $38.05 $38.09 $31.30 63,084
2016-12-13 $38.71 $38.85 $38.69 $38.78 $31.87 132,261
2016-12-12 $38.54 $38.62 $38.37 $38.43 $31.58 84,198
2016-12-09 $38.35 $38.57 $38.35 $38.55 $31.68 177,763
2016-12-08 $38.46 $38.59 $38.30 $38.51 $31.65 124,459
2016-12-07 $37.92 $38.44 $37.92 $38.38 $31.54 297,953
2016-12-06 $37.32 $37.68 $37.32 $37.66 $30.95 103,800
2016-12-05 $37.02 $37.27 $37.02 $37.24 $30.60 128,158
2016-12-02 $36.64 $36.87 $36.64 $36.79 $30.24 127,953
2016-12-01 $36.74 $36.80 $36.63 $36.69 $30.15 19,968
2016-11-30 $36.63 $36.72 $36.57 $36.60 $30.08 30,398
2016-11-29 $36.33 $36.58 $36.24 $36.47 $29.97 33,371
2016-11-28 $36.41 $36.46 $36.33 $36.35 $29.87 24,708
2016-11-25 $36.58 $36.58 $36.47 $36.53 $30.02 21,884
2016-11-23 $36.25 $36.53 $36.25 $36.53 $30.02 18,280
2016-11-22 $36.59 $36.66 $36.47 $36.66 $30.13 126,498
2016-11-21 $36.21 $36.41 $36.21 $36.41 $29.92 63,739
2016-11-18 $36.04 $36.05 $35.94 $35.99 $29.58 131,035
2016-11-17 $36.32 $36.44 $36.32 $36.37 $29.89 40,521
2016-11-16 $36.20 $36.35 $36.17 $36.21 $29.76 25,093
2016-11-15 $36.26 $36.59 $36.22 $36.57 $30.05 43,481
2016-11-14 $36.27 $36.37 $36.16 $36.32 $29.85 36,089
2016-11-11 $36.58 $36.58 $36.23 $36.40 $29.91 37,452
2016-11-10 $36.74 $36.79 $36.36 $36.60 $30.08 29,898
2016-11-09 $36.17 $36.70 $36.17 $36.56 $30.05 23,165
2016-11-08 $36.32 $36.70 $36.30 $36.57 $30.05 26,930
2016-11-07 $36.31 $36.47 $36.31 $36.47 $29.97 52,554
2016-11-04 $35.95 $36.07 $35.82 $35.85 $29.46 123,000
2016-11-03 $36.32 $36.38 $36.15 $36.20 $29.75 25,671
2016-11-02 $36.42 $36.49 $36.12 $36.15 $29.71 233,823
2016-11-01 $36.83 $36.83 $36.39 $36.52 $30.01 26,726
2016-10-31 $36.68 $36.72 $36.54 $36.66 $30.13 67,733
2016-10-28 $36.69 $36.76 $36.60 $36.64 $30.11 38,205
2016-10-27 $36.73 $36.79 $36.61 $36.64 $30.11 58,319
2016-10-26 $36.60 $36.74 $36.55 $36.64 $30.11 31,738
2016-10-25 $36.73 $36.83 $36.65 $36.77 $30.22 44,417
2016-10-24 $36.94 $36.95 $36.70 $36.80 $30.24 31,650
2016-10-21 $36.49 $36.78 $36.49 $36.75 $30.20 41,089
2016-10-20 $36.67 $36.84 $36.67 $36.81 $30.25 36,432
2016-10-19 $36.63 $36.80 $36.63 $36.73 $30.19 15,351
2016-10-18 $36.60 $36.65 $36.50 $36.58 $30.06 18,272
2016-10-17 $36.17 $36.23 $36.07 $36.11 $29.68 74,508
2016-10-14 $36.38 $36.51 $36.19 $36.19 $29.74 30,804
2016-10-13 $35.77 $36.14 $35.72 $36.06 $29.64 24,832
2016-10-12 $36.23 $36.31 $36.18 $36.29 $29.82 19,666
2016-10-11 $36.66 $36.66 $36.22 $36.31 $29.84 82,988
2016-10-10 $36.72 $36.93 $36.72 $36.83 $30.27 18,863
2016-10-07 $36.71 $36.71 $36.37 $36.64 $30.11 46,393
2016-10-06 $36.78 $36.83 $36.69 $36.78 $30.23 35,335
2016-10-05 $36.82 $36.96 $36.81 $36.92 $30.35 13,268
2016-10-04 $36.80 $36.90 $36.48 $36.58 $30.06 179,186
2016-10-03 $36.69 $36.69 $36.54 $36.65 $30.12 30,123
2016-09-30 $36.56 $36.84 $36.47 $36.75 $30.20 23,435
2016-09-29 $36.83 $36.90 $36.33 $36.48 $29.98 25,837
2016-09-28 $36.53 $36.76 $36.34 $36.76 $30.21 15,606
2016-09-27 $36.20 $36.43 $36.11 $36.36 $29.88 34,240
2016-09-26 $36.34 $36.40 $36.27 $36.28 $29.82 36,096
2016-09-23 $36.80 $36.85 $36.68 $36.72 $30.18 14,624
2016-09-22 $37.22 $37.36 $37.03 $37.10 $30.49 67,025
2016-09-21 $36.36 $36.72 $36.22 $36.67 $30.14 32,206
2016-09-20 $36.03 $36.08 $35.88 $35.92 $29.52 38,077
2016-09-19 $35.93 $35.99 $35.76 $35.80 $29.42 15,240
2016-09-16 $35.53 $35.60 $35.46 $35.52 $29.19 33,490
2016-09-15 $35.85 $36.24 $35.85 $36.20 $29.63 27,918
2016-09-14 $35.85 $36.09 $35.81 $35.88 $29.37 30,543
2016-09-13 $36.32 $36.32 $35.83 $35.94 $29.42 58,669
2016-09-12 $36.24 $36.92 $36.24 $36.88 $30.19 102,933
2016-09-09 $37.16 $37.16 $36.68 $36.71 $30.05 85,752
2016-09-08 $37.41 $37.57 $37.35 $37.40 $30.61 64,399
2016-09-07 $37.54 $37.58 $37.36 $37.44 $30.65 31,065
2016-09-06 $37.30 $37.46 $37.29 $37.42 $30.63 63,241
2016-09-02 $37.06 $37.21 $36.96 $37.17 $30.42 124,132
2016-09-01 $36.64 $36.71 $36.46 $36.69 $30.03 41,972
2016-08-31 $36.56 $36.56 $36.31 $36.46 $29.84 27,966
2016-08-30 $36.57 $36.64 $36.41 $36.50 $29.88 28,176
2016-08-29 $36.30 $36.53 $36.30 $36.50 $29.88 38,174
2016-08-26 $36.71 $37.02 $36.27 $36.35 $29.75 47,894
2016-08-25 $36.58 $36.67 $36.53 $36.56 $29.93 34,396
2016-08-24 $36.83 $36.89 $36.69 $36.70 $30.04 83,441
2016-08-23 $36.90 $36.94 $36.79 $36.79 $30.11 26,386
2016-08-22 $36.43 $36.61 $36.32 $36.60 $29.96 65,141
2016-08-19 $36.49 $36.64 $36.38 $36.62 $29.97 75,578
2016-08-18 $36.71 $36.89 $36.71 $36.89 $30.20 38,119
2016-08-17 $36.53 $36.68 $36.36 $36.64 $29.99 41,406
2016-08-16 $36.64 $36.75 $36.56 $36.61 $29.97 47,134
2016-08-15 $36.71 $36.75 $36.64 $36.64 $29.99 56,806
2016-08-12 $36.72 $36.72 $36.46 $36.50 $29.88 81,419
2016-08-11 $36.51 $36.75 $36.48 $36.67 $30.02 36,988
2016-08-10 $36.52 $36.52 $36.36 $36.37 $29.77 19,234
2016-08-09 $36.20 $36.39 $36.20 $36.27 $29.69 38,119
2016-08-08 $35.95 $35.99 $35.92 $35.97 $29.44 50,749
2016-08-05 $35.58 $35.76 $35.58 $35.75 $29.26 56,901
2016-08-04 $35.44 $35.53 $35.36 $35.49 $29.05 103,524
2016-08-03 $34.95 $35.26 $34.95 $35.25 $28.85 219,851
2016-08-02 $35.39 $35.39 $35.11 $35.24 $28.85 333,303
2016-08-01 $35.66 $35.75 $35.50 $35.57 $29.12 77,771
2016-07-29 $35.72 $35.93 $35.67 $35.85 $29.34 81,240
2016-07-28 $35.45 $35.46 $35.27 $35.42 $28.99 57,811
2016-07-27 $35.56 $35.61 $35.29 $35.51 $29.07 68,078
2016-07-26 $35.23 $35.40 $35.17 $35.32 $28.91 98,066
2016-07-25 $35.27 $35.28 $35.10 $35.18 $28.80 48,387
2016-07-22 $35.39 $35.39 $35.20 $35.29 $28.89 81,035
2016-07-21 $35.28 $35.47 $35.22 $35.28 $28.88 57,656
2016-07-20 $35.21 $35.38 $35.14 $35.31 $28.90 101,778
2016-07-19 $35.13 $35.20 $35.04 $35.12 $28.75 35,694
2016-07-18 $35.42 $35.55 $35.37 $35.49 $29.05 106,945
2016-07-15 $35.54 $35.56 $35.40 $35.44 $29.01 179,059
2016-07-14 $35.73 $35.73 $35.58 $35.60 $29.14 144,943
2016-07-13 $35.48 $35.48 $35.24 $35.27 $28.87 5,591,999
2016-07-12 $35.32 $35.47 $35.23 $35.31 $28.90 447,318
2016-07-11 $34.71 $34.85 $34.63 $34.67 $28.38 88,658
2016-07-08 $34.09 $34.21 $34.02 $34.16 $27.96 83,825
2016-07-07 $33.87 $34.02 $33.49 $33.62 $27.52 492,559
2016-07-06 $33.41 $33.75 $33.18 $33.74 $27.62 57,986
2016-07-05 $34.23 $34.23 $33.80 $33.89 $27.74 136,186
2016-07-01 $34.65 $34.70 $34.58 $34.61 $28.33 75,409
2016-06-30 $34.05 $34.55 $34.01 $34.55 $28.28 253,242
2016-06-29 $33.94 $34.19 $33.89 $34.04 $27.86 199,899
2016-06-28 $33.29 $33.41 $33.00 $33.40 $27.34 338,923
2016-06-27 $32.85 $32.85 $32.21 $32.63 $26.71 702,929
2016-06-24 $33.50 $34.26 $33.41 $33.45 $27.38 119,019
2016-06-23 $36.56 $36.84 $36.36 $36.84 $30.15 81,219
2016-06-22 $35.94 $36.11 $35.75 $35.80 $29.30 103,658
2016-06-21 $35.76 $36.06 $35.63 $35.86 $29.35 234,413
2016-06-20 $35.69 $35.83 $35.57 $35.59 $29.13 67,312
2016-06-17 $34.45 $34.69 $34.35 $34.64 $28.35 89,251
2016-06-16 $34.09 $34.69 $33.94 $34.65 $27.93 165,365
2016-06-15 $34.72 $34.95 $34.60 $34.67 $27.95 87,443
2016-06-14 $34.54 $34.70 $34.20 $34.41 $27.74 138,016
2016-06-13 $34.92 $35.32 $34.90 $34.96 $28.18 107,066
2016-06-10 $35.87 $35.87 $35.39 $35.52 $28.63 44,802
2016-06-09 $36.59 $36.66 $36.47 $36.62 $29.52 40,223
2016-06-08 $37.17 $37.31 $37.10 $37.19 $29.98 42,207
2016-06-07 $36.97 $37.10 $36.95 $37.00 $29.83 27,310
2016-06-06 $36.46 $36.73 $36.46 $36.67 $29.56 18,326
2016-06-03 $36.22 $36.35 $36.07 $36.32 $29.28 24,925
2016-06-02 $35.86 $36.12 $35.84 $36.06 $29.07 306,781
2016-06-01 $35.90 $36.12 $35.90 $36.08 $29.09 19,364
2016-05-31 $36.49 $36.62 $36.14 $36.23 $29.21 27,055
2016-05-27 $36.52 $36.52 $36.31 $36.36 $29.31 81,283
2016-05-26 $36.65 $36.65 $36.41 $36.51 $29.43 72,094
2016-05-25 $36.22 $36.55 $36.22 $36.47 $29.40 114,320
2016-05-24 $35.63 $36.00 $35.63 $35.97 $29.00 174,080
2016-05-23 $35.47 $35.54 $35.31 $35.40 $28.54 91,478
2016-05-20 $35.48 $35.65 $35.48 $35.57 $28.67 40,320
2016-05-19 $35.25 $35.42 $35.07 $35.26 $28.42 467,628
2016-05-18 $35.48 $35.88 $35.42 $35.59 $28.69 237,228
2016-05-17 $35.62 $35.81 $35.48 $35.51 $28.63 154,111
2016-05-16 $35.42 $35.75 $35.42 $35.73 $28.80 300,435
2016-05-13 $35.33 $35.44 $35.11 $35.21 $28.38 115,424
2016-05-12 $35.85 $35.90 $35.43 $35.63 $28.72 1,022,416
2016-05-11 $35.54 $35.79 $35.54 $35.57 $28.67 59,670
2016-05-10 $35.44 $35.88 $35.44 $35.87 $28.92 588,645
2016-05-09 $35.47 $35.48 $35.15 $35.16 $28.34 336,976
2016-05-06 $35.20 $35.53 $35.12 $35.50 $28.62 400,372
2016-05-05 $35.64 $35.68 $35.35 $35.46 $28.59 37,319
2016-05-04 $35.70 $35.80 $35.46 $35.55 $28.66 58,467
2016-05-03 $36.37 $36.37 $36.03 $36.10 $29.10 1,135,001
2016-05-02 $36.79 $36.92 $36.71 $36.88 $29.73 26,524
2016-04-29 $36.83 $36.83 $36.51 $36.63 $29.53 14,862
2016-04-28 $36.80 $37.14 $36.74 $36.80 $29.67 58,400
2016-04-27 $37.07 $37.33 $37.05 $37.24 $30.02 111,259
2016-04-26 $37.16 $37.20 $37.04 $37.12 $29.92 31,109
2016-04-25 $36.99 $36.99 $36.83 $36.93 $29.77 50,047
2016-04-22 $37.15 $37.33 $37.11 $37.26 $30.04 33,753
2016-04-21 $37.46 $37.50 $37.12 $37.22 $30.00 43,571
2016-04-20 $37.30 $37.54 $37.23 $37.33 $30.09 76,223
2016-04-19 $37.06 $37.27 $37.03 $37.19 $29.98 42,084
2016-04-18 $36.01 $36.52 $36.01 $36.46 $29.39 61,196
2016-04-15 $36.22 $36.29 $36.17 $36.17 $29.16 23,103
2016-04-14 $36.40 $36.42 $36.26 $36.30 $29.26 54,445
2016-04-13 $36.11 $36.27 $36.08 $36.22 $29.20 38,573
2016-04-12 $35.12 $35.55 $35.02 $35.45 $28.58 53,609
2016-04-11 $34.93 $35.11 $34.77 $34.77 $28.03 20,341
2016-04-08 $34.63 $34.78 $34.57 $34.60 $27.89 249,623
2016-04-07 $34.12 $34.16 $33.81 $33.90 $27.33 61,319
2016-04-06 $34.02 $34.50 $33.96 $34.50 $27.81 82,986
2016-04-05 $34.00 $34.05 $33.91 $33.92 $27.34 49,205
2016-04-04 $34.91 $35.00 $34.71 $34.72 $27.99 1,051,503
2016-04-01 $34.56 $34.97 $34.50 $34.96 $28.18 144,095
2016-03-31 $35.57 $35.63 $35.36 $35.36 $28.50 76,883
2016-03-30 $35.70 $35.89 $35.58 $35.66 $28.75 60,853
2016-03-29 $34.74 $35.34 $34.66 $35.31 $28.46 148,738
2016-03-28 $34.98 $35.04 $34.87 $34.94 $28.17 105,725
2016-03-24 $34.44 $34.69 $34.39 $34.65 $27.93 66,415
2016-03-23 $35.21 $35.22 $34.96 $35.03 $28.24 60,086
2016-03-22 $35.31 $35.57 $35.29 $35.54 $28.65 20,582
2016-03-21 $35.51 $35.71 $35.48 $35.63 $28.72 249,756
2016-03-18 $35.81 $35.86 $35.64 $35.69 $28.77 137,265
2016-03-17 $35.58 $35.99 $35.54 $35.86 $28.82 161,045
2016-03-16 $34.92 $35.51 $34.92 $35.48 $28.52 137,545
2016-03-15 $35.11 $35.16 $35.00 $35.16 $28.26 55,364
2016-03-14 $35.55 $35.60 $35.50 $35.53 $28.56 26,359
2016-03-11 $35.30 $35.64 $35.30 $35.61 $28.62 161,016
2016-03-10 $35.01 $35.11 $34.39 $34.63 $27.84 20,646
2016-03-09 $34.67 $34.79 $34.60 $34.68 $27.88 47,287
2016-03-08 $34.76 $34.76 $34.49 $34.53 $27.76 42,676
2016-03-07 $34.65 $35.08 $34.62 $35.00 $28.13 72,391
2016-03-04 $34.90 $35.14 $34.85 $34.97 $28.11 62,114
2016-03-03 $34.37 $34.64 $34.36 $34.63 $27.84 45,801
2016-03-02 $33.86 $34.18 $33.81 $34.14 $27.44 47,452
2016-03-01 $33.45 $33.88 $33.45 $33.85 $27.21 47,546
2016-02-29 $33.10 $33.27 $32.98 $33.00 $26.53 28,447
2016-02-26 $33.35 $33.41 $33.11 $33.11 $26.61 73,152
2016-02-25 $32.94 $33.17 $32.82 $33.17 $26.66 73,065
2016-02-24 $32.28 $32.78 $32.11 $32.72 $26.30 112,186
2016-02-23 $33.24 $33.24 $32.85 $32.87 $26.42 52,467
2016-02-22 $33.36 $33.52 $33.35 $33.47 $26.90 110,817
2016-02-19 $32.86 $33.05 $32.78 $33.05 $26.57 21,350
2016-02-18 $33.53 $33.53 $33.16 $33.17 $26.66 1,366,004
2016-02-17 $32.98 $33.40 $32.98 $33.36 $26.81 67,392
2016-02-16 $32.65 $32.72 $32.36 $32.70 $26.28 271,843
2016-02-12 $31.52 $32.04 $31.50 $32.00 $25.72 202,912
2016-02-11 $31.46 $31.55 $31.11 $31.42 $25.26 692,662
2016-02-10 $32.10 $32.31 $31.88 $31.90 $25.64 52,970
2016-02-09 $31.75 $32.13 $31.70 $32.01 $25.73 339,880
2016-02-08 $32.61 $32.65 $32.24 $32.53 $26.15 626,462
2016-02-05 $33.43 $33.43 $33.02 $33.11 $26.61 99,104
2016-02-04 $33.27 $33.75 $33.27 $33.58 $26.99 71,248
2016-02-03 $33.16 $33.33 $32.57 $33.29 $26.76 68,038
2016-02-02 $33.34 $33.34 $32.89 $33.00 $26.53 832,576
2016-02-01 $33.68 $34.05 $33.63 $33.92 $27.26 251,650
2016-01-29 $33.59 $34.05 $33.59 $34.05 $27.37 102,421
2016-01-28 $33.70 $33.70 $33.24 $33.49 $26.92 58,535
2016-01-27 $33.39 $33.79 $33.17 $33.27 $26.74 62,770
2016-01-26 $33.04 $33.50 $33.03 $33.45 $26.89 391,648
2016-01-25 $33.10 $33.18 $32.76 $32.76 $26.33 112,056
2016-01-22 $33.25 $33.50 $33.18 $33.40 $26.85 493,688
2016-01-21 $31.98 $32.58 $31.76 $32.38 $26.03 168,257
2016-01-20 $32.19 $32.30 $31.44 $32.08 $25.79 218,138
2016-01-19 $33.18 $33.20 $32.69 $32.92 $26.46 697,748
2016-01-15 $32.88 $33.05 $32.56 $32.74 $26.32 437,053
2016-01-14 $33.68 $34.14 $33.51 $34.02 $27.35 392,828
2016-01-13 $34.32 $34.40 $33.47 $33.56 $26.98 86,368
2016-01-12 $34.19 $34.25 $33.74 $34.09 $27.40 225,369
2016-01-11 $34.20 $34.20 $33.67 $33.92 $27.26 206,018
2016-01-08 $34.40 $34.46 $33.73 $33.76 $27.14 506,800
2016-01-07 $34.24 $34.56 $34.21 $34.24 $27.52 707,709
2016-01-06 $34.87 $34.99 $34.76 $34.92 $28.07 343,793
2016-01-05 $35.60 $35.67 $35.33 $35.63 $28.64 790,855
2016-01-04 $35.53 $35.65 $35.19 $35.65 $28.66 143,892
2015-12-31 $36.42 $36.51 $36.20 $36.20 $29.10 66,202
2015-12-30 $36.70 $36.76 $36.58 $36.63 $29.44 146,416
2015-12-29 $36.80 $37.00 $36.75 $36.87 $29.64 147,029
2015-12-28 $36.56 $36.59 $36.42 $36.55 $29.38 72,036
2015-12-24 $36.67 $36.80 $36.65 $36.80 $29.58 21,741
2015-12-23 $36.43 $36.78 $36.43 $36.74 $29.53 144,008
2015-12-22 $35.87 $36.14 $35.76 $36.07 $28.99 517,661
2015-12-21 $36.03 $36.10 $35.63 $35.82 $28.79 255,371
2015-12-18 $35.82 $35.83 $35.63 $35.64 $28.65 158,771
2015-12-17 $36.74 $36.79 $36.35 $36.37 $28.95 178,655
2015-12-16 $36.51 $36.89 $36.33 $36.77 $29.27 345,017
2015-12-15 $36.14 $36.30 $36.07 $36.12 $28.75 154,875
2015-12-14 $36.04 $36.04 $35.60 $35.93 $28.60 247,207
2015-12-11 $36.20 $36.20 $35.87 $35.92 $28.59 180,020
2015-12-10 $36.77 $36.88 $36.64 $36.67 $29.19 93,159
2015-12-09 $36.73 $37.10 $36.47 $36.67 $29.19 80,919
2015-12-08 $36.62 $36.81 $36.58 $36.71 $29.22 103,363
2015-12-07 $37.48 $37.48 $37.18 $37.32 $29.71 60,574
2015-12-04 $37.40 $37.80 $37.40 $37.77 $30.07 36,634
2015-12-03 $37.93 $37.93 $37.34 $37.50 $29.85 50,300
2015-12-02 $37.98 $38.02 $37.66 $37.71 $30.01 116,537
2015-12-01 $38.06 $38.22 $38.04 $38.22 $30.42 77,721
2015-11-30 $37.83 $37.86 $37.74 $37.77 $30.07 97,453
2015-11-27 $37.95 $37.95 $37.86 $37.90 $30.17 14,056
2015-11-25 $37.87 $37.95 $37.72 $37.86 $30.14 163,541
2015-11-24 $37.53 $37.91 $37.51 $37.87 $30.15 181,018
2015-11-23 $37.88 $37.94 $37.69 $37.76 $30.06 32,700
2015-11-20 $38.29 $38.29 $37.99 $38.00 $30.25 58,060
2015-11-19 $38.19 $38.28 $38.14 $38.15 $30.37 22,151
2015-11-18 $37.73 $38.00 $37.66 $38.00 $30.25 60,845
2015-11-17 $37.65 $37.80 $37.55 $37.61 $29.94 60,007
2015-11-16 $37.04 $37.54 $37.04 $37.54 $29.88 58,995
2015-11-13 $37.16 $37.23 $36.99 $37.07 $29.51 67,438
2015-11-12 $37.56 $37.66 $37.38 $37.38 $29.76 53,543
2015-11-11 $38.12 $38.16 $37.89 $37.94 $30.20 89,907
2015-11-10 $37.70 $37.87 $37.69 $37.84 $30.12 51,588
2015-11-09 $38.08 $38.12 $37.73 $37.88 $30.15 58,004
2015-11-06 $38.20 $38.27 $38.04 $38.27 $30.46 37,872
2015-11-05 $38.60 $38.61 $38.34 $38.43 $30.59 71,702
2015-11-04 $38.83 $38.86 $38.44 $38.57 $30.70 78,536
2015-11-03 $38.42 $38.90 $38.42 $38.77 $30.86 1,503,633
2015-11-02 $38.44 $38.69 $38.39 $38.68 $30.79 230,639
2015-10-30 $38.38 $38.54 $38.30 $38.35 $30.53 69,425
2015-10-29 $38.21 $38.41 $38.21 $38.38 $30.55 29,138
2015-10-28 $38.62 $38.89 $38.36 $38.72 $30.82 183,658
2015-10-27 $38.56 $38.59 $38.39 $38.48 $30.63 23,781
2015-10-26 $38.99 $39.01 $38.87 $38.92 $30.98 26,295
2015-10-23 $39.02 $39.15 $38.94 $39.06 $31.09 106,910
2015-10-22 $38.55 $38.93 $38.55 $38.79 $30.88 59,077
2015-10-21 $38.60 $38.62 $38.32 $38.32 $30.50 70,201
2015-10-20 $38.34 $38.45 $38.27 $38.35 $30.53 45,951
2015-10-19 $38.49 $38.50 $38.37 $38.47 $30.62 59,924
2015-10-16 $38.69 $38.73 $38.58 $38.73 $30.83 42,127
2015-10-15 $38.39 $38.73 $38.34 $38.72 $30.82 222,474
2015-10-14 $38.19 $38.34 $38.02 $38.11 $30.34 183,780
2015-10-13 $38.00 $38.36 $37.99 $38.05 $30.29 204,959
2015-10-12 $38.58 $38.61 $38.49 $38.54 $30.68 111,184
2015-10-09 $38.68 $38.76 $38.56 $38.65 $30.77 84,877
2015-10-08 $37.96 $38.47 $37.96 $38.46 $30.62 74,142
2015-10-07 $38.13 $38.29 $37.86 $38.13 $30.35 92,395
2015-10-06 $37.33 $37.59 $37.32 $37.51 $29.86 154,057
2015-10-05 $36.99 $37.37 $36.99 $37.37 $29.75 99,953
2015-10-02 $35.69 $36.44 $35.58 $36.44 $29.01 778,133
2015-10-01 $35.98 $36.00 $35.57 $35.86 $28.55 382,569
2015-09-30 $35.56 $35.74 $35.39 $35.74 $28.45 85,099
2015-09-29 $34.95 $35.15 $34.81 $35.09 $27.93 193,150
2015-09-28 $35.47 $35.50 $34.95 $34.96 $27.83 190,162
2015-09-25 $36.01 $36.12 $35.71 $35.78 $28.48 79,992
2015-09-24 $35.30 $35.55 $35.18 $35.42 $28.20 447,219
2015-09-23 $35.94 $35.94 $35.54 $35.63 $28.36 342,333
2015-09-22 $35.89 $36.01 $35.64 $35.84 $28.53 336,385
2015-09-21 $36.89 $36.96 $36.63 $36.81 $29.30 82,956
2015-09-18 $37.02 $37.20 $36.78 $36.82 $29.31 54,353
2015-09-17 $37.70 $38.28 $37.68 $37.96 $30.14 91,127
2015-09-16 $37.53 $37.89 $37.53 $37.87 $30.06 77,398
2015-09-15 $37.10 $37.34 $36.95 $37.30 $29.61 70,105
2015-09-14 $37.00 $37.06 $36.89 $37.03 $29.40 160,807
2015-09-11 $37.10 $37.34 $37.05 $37.34 $29.64 80,416
2015-09-10 $37.24 $37.55 $37.12 $37.38 $29.68 150,134
2015-09-09 $37.85 $37.98 $37.11 $37.17 $29.51 178,341
2015-09-08 $37.18 $37.36 $37.10 $37.35 $29.65 74,269
2015-09-04 $36.41 $36.41 $36.12 $36.23 $28.76 46,426
2015-09-03 $37.12 $37.44 $37.03 $37.15 $29.49 54,857
2015-09-02 $37.11 $37.11 $36.57 $37.00 $29.37 1,680,142
2015-09-01 $37.02 $37.02 $36.48 $36.60 $29.06 256,435

Invesco FTSE RAFI Developed Markets ex-U.S. ETF (PXF) News Headlines

Recent Invesco FTSE RAFI Developed Markets ex-U.S. ETF (PXF) News
Similar Companies to Invesco FTSE RAFI Developed Markets ex-U.S. ETF (PXF) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.