Invesco S&P 500 High Beta ETF (SPHB) Exchange: NYSE ARCA

Data as of May 20, 2022

$69.79 ($-1.51) -2.12%

Invesco S&P 500 High Beta ETF - Daily Information
Click for more stock information on Invesco S&P 500 High Beta ETF.
Daily Information Data
Date May 20, 2022
Open $72.01
Previous Close $69.79
High $72.08
Low $69.72
Adjusted Open $72.01
Previous Adjusted Close $69.79
Adjusted High $72.08
Adjusted Low $69.72

About Invesco S&P 500 High Beta ETF (SPHB)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P DJI selects 100 securities from the S&P 500® Index for inclusion in the Underlying Index that have the highest sensitivity to market movements, or “beta,” over the past 12 months as determined by the Index Provider. Beta is a measure of relative risk and is the rate of change of a security’s price. As of August 31, 2019, the Underlying Index was comprised of 100 securities with market capitalizations ranging from $3.1 billion to $1.06 trillion. 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 August 31, 2019, the Fund had significant exposure to the information technology sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.

Historical Stock Data for Invesco S&P 500 High Beta ETF (SPHB)

Date Open High Low Close Adj.Close Volume
2022-03-11 $72.01 $72.08 $69.72 $69.79 $69.79 191,317
2022-03-10 $70.73 $71.47 $69.99 $71.30 $71.30 446,283
2022-03-09 $70.92 $72.37 $70.79 $71.96 $71.96 940,266
2022-03-08 $68.87 $71.24 $68.22 $69.29 $69.29 822,753
2022-03-07 $72.46 $72.76 $68.69 $68.69 $68.69 1,088,305
2022-03-04 $73.24 $73.59 $71.62 $72.41 $72.41 494,817
2022-03-03 $75.76 $75.84 $73.56 $73.93 $73.93 1,314,008
2022-03-02 $74.30 $75.73 $73.83 $75.38 $75.38 457,763
2022-03-01 $75.30 $75.59 $73.10 $73.70 $73.70 642,323
2022-02-28 $74.81 $76.12 $74.44 $75.57 $75.57 620,539
2022-02-25 $74.25 $75.77 $73.41 $75.73 $75.73 463,852
2022-02-24 $68.85 $74.05 $68.49 $73.94 $73.94 775,942
2022-02-23 $73.79 $74.25 $71.25 $71.37 $71.37 716,859
2022-02-22 $73.88 $74.79 $72.30 $73.05 $73.05 612,493
2022-02-18 $74.77 $75.40 $73.72 $74.28 $74.28 674,708
2022-02-17 $76.52 $76.77 $74.87 $75.00 $75.00 624,851
2022-02-16 $76.39 $77.60 $76.30 $77.31 $77.31 406,159
2022-02-15 $75.18 $76.85 $75.18 $76.73 $76.73 469,639
2022-02-14 $75.46 $75.95 $74.14 $74.61 $74.61 422,370
2022-02-11 $77.20 $77.82 $74.95 $75.42 $75.42 1,319,091
2022-02-10 $76.80 $79.18 $76.63 $77.08 $77.08 321,186
2022-02-09 $76.98 $78.21 $76.96 $78.16 $78.16 1,758,909
2022-02-08 $75.04 $76.20 $74.57 $76.06 $76.06 892,080
2022-02-07 $74.70 $75.85 $74.70 $75.09 $75.09 433,772
2022-02-04 $73.79 $75.26 $73.32 $74.61 $74.61 528,940
2022-02-03 $74.86 $75.38 $73.82 $73.96 $73.96 594,534
2022-02-02 $75.94 $76.15 $74.98 $75.94 $75.94 589,956
2022-02-01 $74.58 $75.85 $73.94 $75.77 $75.77 1,091,199
2022-01-31 $71.98 $74.49 $71.87 $74.39 $74.39 759,490
2022-01-28 $71.00 $72.25 $69.88 $72.23 $72.23 3,191,031
2022-01-27 $73.54 $74.04 $70.73 $71.19 $71.19 2,063,658
2022-01-26 $74.23 $75.28 $71.74 $72.73 $72.73 1,144,598
2022-01-25 $71.86 $73.83 $70.68 $72.80 $72.80 1,086,092
2022-01-24 $70.76 $73.37 $68.79 $73.29 $73.29 2,889,020
2022-01-21 $74.06 $74.66 $72.37 $72.47 $72.47 1,902,399
2022-01-20 $76.23 $77.46 $74.43 $74.50 $74.50 616,459
2022-01-19 $77.87 $78.11 $75.89 $75.94 $75.94 898,448
2022-01-18 $78.72 $78.87 $77.29 $77.49 $77.49 849,815
2022-01-14 $78.44 $79.63 $78.21 $79.52 $79.52 755,171
2022-01-13 $80.33 $81.12 $78.78 $78.98 $78.98 397,176
2022-01-12 $80.31 $80.78 $79.35 $79.95 $79.95 380,940
2022-01-11 $78.27 $79.89 $77.78 $79.79 $79.79 836,544
2022-01-10 $78.15 $78.35 $76.32 $78.28 $78.28 1,089,385
2022-01-07 $79.23 $79.84 $78.38 $78.74 $78.74 786,116
2022-01-06 $78.93 $79.74 $78.07 $79.24 $79.24 1,663,423
2022-01-05 $80.85 $81.26 $78.54 $78.56 $78.56 1,309,685
2022-01-04 $80.62 $81.29 $79.96 $80.89 $80.89 1,335,688
2022-01-03 $79.34 $80.48 $79.32 $80.10 $80.10 1,275,216
2021-12-31 $79.05 $79.44 $78.95 $79.02 $79.02 590,681
2021-12-30 $79.40 $80.00 $79.05 $79.13 $79.13 552,347
2021-12-29 $79.37 $79.76 $79.14 $79.45 $79.45 847,747
2021-12-28 $79.89 $80.30 $79.28 $79.45 $79.45 569,177
2021-12-27 $78.52 $79.84 $78.35 $79.82 $79.82 660,697
2021-12-23 $78.05 $78.80 $78.05 $78.54 $78.54 403,405
2021-12-22 $76.97 $77.85 $76.76 $77.72 $77.72 509,312
2021-12-21 $75.02 $77.08 $75.00 $77.05 $77.05 1,140,941
2021-12-20 $73.74 $74.32 $73.11 $73.97 $73.97 1,804,172
2021-12-17 $74.90 $76.27 $74.19 $75.51 $75.35 1,030,105
2021-12-16 $77.47 $77.74 $75.25 $75.50 $75.34 986,523
2021-12-15 $75.90 $76.96 $74.48 $76.86 $76.70 1,259,563
2021-12-14 $75.62 $76.77 $75.59 $75.94 $75.78 888,626
2021-12-13 $78.18 $78.18 $76.20 $76.49 $76.33 844,000
2021-12-10 $78.93 $79.19 $77.58 $78.47 $78.30 611,035
2021-12-09 $78.91 $79.39 $78.20 $78.24 $78.07 645,154
2021-12-08 $79.23 $79.75 $78.75 $79.45 $79.28 458,889
2021-12-07 $78.18 $79.68 $78.13 $78.99 $78.82 747,682
2021-12-06 $76.05 $77.39 $75.12 $76.74 $76.58 1,044,009
2021-12-03 $77.14 $77.21 $74.50 $75.32 $75.16 788,494
2021-12-02 $74.95 $77.02 $74.76 $76.71 $76.55 1,064,361
2021-12-01 $78.02 $78.59 $74.75 $74.81 $74.65 869,598
2021-11-30 $77.50 $77.97 $75.82 $76.52 $76.36 380,254
2021-11-29 $78.45 $78.86 $77.22 $78.47 $78.30 666,988
2021-11-26 $77.53 $77.57 $76.08 $76.91 $76.75 499,935
2021-11-24 $79.49 $80.34 $79.08 $80.33 $80.16 403,603
2021-11-23 $80.21 $80.80 $79.21 $80.21 $80.04 375,484
2021-11-22 $80.66 $81.29 $79.78 $79.91 $79.74 357,090
2021-11-19 $80.46 $80.71 $79.94 $80.16 $79.99 663,285
2021-11-18 $81.41 $81.45 $80.09 $80.82 $80.65 436,743
2021-11-17 $81.53 $81.66 $80.74 $80.87 $80.70 278,138
2021-11-16 $81.26 $81.90 $81.02 $81.72 $81.55 163,933
2021-11-15 $81.71 $81.76 $80.91 $81.35 $81.18 262,569
2021-11-12 $81.11 $81.41 $80.91 $81.36 $81.19 205,904
2021-11-11 $80.84 $81.19 $80.63 $80.91 $80.74 202,002
2021-11-10 $81.49 $82.00 $79.77 $80.21 $80.04 592,503
2021-11-09 $82.69 $82.92 $81.54 $82.18 $82.00 292,989
2021-11-08 $82.93 $83.16 $82.57 $82.68 $82.50 449,737
2021-11-05 $82.12 $82.67 $82.02 $82.46 $82.28 304,014
2021-11-04 $81.15 $81.42 $80.54 $80.98 $80.81 249,329
2021-11-03 $79.98 $80.83 $79.60 $80.69 $80.52 204,171
2021-11-02 $79.91 $80.33 $79.76 $80.14 $79.97 315,663
2021-11-01 $78.99 $80.09 $78.98 $80.08 $79.91 1,022,330
2021-10-29 $78.19 $78.62 $78.04 $78.59 $78.42 179,989
2021-10-28 $77.75 $78.62 $77.73 $78.62 $78.45 335,154
2021-10-27 $78.30 $78.38 $77.28 $77.28 $77.12 520,341
2021-10-26 $78.99 $79.33 $78.20 $78.42 $78.25 535,130
2021-10-25 $78.37 $78.79 $78.14 $78.60 $78.43 662,024
2021-10-22 $77.97 $78.49 $77.36 $77.94 $77.77 837,379
2021-10-21 $77.63 $78.07 $77.37 $77.91 $77.74 473,093
2021-10-20 $77.63 $78.00 $77.32 $77.88 $77.71 544,932
2021-10-19 $77.64 $77.93 $77.25 $77.70 $77.53 500,633
2021-10-18 $76.48 $77.28 $76.46 $77.22 $77.06 469,016
2021-10-15 $76.97 $77.14 $76.64 $76.70 $76.54 522,348
2021-10-14 $75.89 $76.37 $75.71 $76.34 $76.18 813,377
2021-10-13 $75.03 $75.14 $74.22 $74.89 $74.73 381,942
2021-10-12 $74.87 $75.41 $74.73 $74.93 $74.77 342,748
2021-10-11 $75.27 $75.93 $74.67 $74.69 $74.53 346,020
2021-10-08 $75.56 $75.72 $74.91 $75.11 $74.95 382,485
2021-10-07 $75.08 $75.83 $75.08 $75.17 $75.01 771,556
2021-10-06 $73.58 $74.47 $73.04 $74.35 $74.19 1,783,755
2021-10-05 $74.36 $75.12 $73.99 $74.49 $74.33 758,126
2021-10-04 $74.62 $74.74 $73.47 $73.77 $73.61 1,348,736
2021-10-01 $73.75 $74.95 $73.21 $74.73 $74.57 615,400
2021-09-30 $74.26 $74.29 $73.10 $73.10 $72.94 1,242,717
2021-09-29 $74.96 $74.96 $73.94 $73.96 $73.80 653,089
2021-09-28 $75.87 $76.07 $74.55 $74.64 $74.48 972,867
2021-09-27 $75.75 $76.59 $75.75 $76.39 $76.23 1,534,494
2021-09-24 $74.81 $75.77 $74.77 $75.62 $75.46 340,147
2021-09-23 $74.00 $75.63 $73.95 $75.32 $75.16 679,810
2021-09-22 $72.39 $73.97 $72.39 $73.55 $73.39 452,807
2021-09-21 $72.53 $72.65 $71.39 $71.83 $71.68 299,017
2021-09-20 $72.05 $72.43 $70.82 $71.87 $71.72 734,766
2021-09-17 $74.48 $74.83 $73.64 $73.91 $73.55 212,194
2021-09-16 $74.47 $74.95 $74.05 $74.61 $74.25 294,726
2021-09-15 $73.64 $74.61 $73.27 $74.55 $74.19 495,031
2021-09-14 $74.46 $74.46 $73.26 $73.44 $73.09 436,599
2021-09-13 $74.11 $74.19 $73.19 $74.18 $73.82 1,045,922
2021-09-10 $74.58 $74.71 $73.40 $73.43 $73.08 244,911
2021-09-09 $73.48 $74.52 $73.41 $73.87 $73.51 504,656
2021-09-08 $74.52 $74.52 $73.23 $73.60 $73.24 754,152
2021-09-07 $74.51 $74.69 $74.18 $74.50 $74.14 1,348,189
2021-09-03 $74.68 $75.09 $74.37 $74.63 $74.27 886,438
2021-09-02 $74.66 $75.31 $74.54 $74.87 $74.51 953,052
2021-09-01 $74.99 $75.05 $74.30 $74.34 $73.98 7,231,635
2021-08-31 $74.84 $75.01 $74.23 $74.76 $74.40 1,665,887
2021-08-30 $75.52 $75.60 $74.88 $74.89 $74.53 1,519,359
2021-08-27 $73.94 $75.41 $73.94 $75.24 $74.88 554,871
2021-08-26 $74.13 $74.43 $73.40 $73.59 $73.23 992,344
2021-08-25 $73.81 $74.61 $73.54 $74.34 $73.98 955,628
2021-08-24 $73.07 $73.75 $73.07 $73.67 $73.31 818,102
2021-08-23 $71.62 $72.73 $71.62 $72.64 $72.29 625,764
2021-08-20 $70.10 $70.91 $69.99 $70.90 $70.56 292,587
2021-08-19 $70.28 $70.73 $69.57 $70.22 $69.88 456,320
2021-08-18 $71.74 $72.57 $71.17 $71.25 $70.91 480,661
2021-08-17 $72.70 $72.85 $71.06 $71.84 $71.49 617,177
2021-08-16 $73.72 $73.72 $72.79 $73.45 $73.10 863,633
2021-08-13 $75.18 $75.24 $74.28 $74.47 $74.11 265,712
2021-08-12 $75.35 $75.35 $74.40 $75.22 $74.86 278,571
2021-08-11 $74.84 $75.56 $74.24 $75.56 $75.20 336,912
2021-08-10 $74.05 $75.05 $73.87 $74.77 $74.41 228,130
2021-08-09 $73.96 $74.29 $73.31 $73.93 $73.57 215,977
2021-08-06 $74.19 $74.58 $73.92 $74.41 $74.05 492,417
2021-08-05 $72.41 $73.90 $72.41 $73.66 $73.30 312,307
2021-08-04 $72.68 $73.30 $72.12 $72.12 $71.77 353,931
2021-08-03 $72.60 $73.28 $71.46 $73.28 $72.93 275,778
2021-08-02 $73.12 $74.48 $72.31 $72.37 $72.02 537,669
2021-07-30 $72.85 $73.71 $72.48 $72.78 $72.43 358,113
2021-07-29 $73.24 $73.93 $72.98 $73.39 $73.04 220,133
2021-07-28 $72.44 $73.13 $71.47 $72.68 $72.33 356,876
2021-07-27 $72.35 $72.35 $71.32 $72.10 $71.75 154,530
2021-07-26 $71.75 $72.92 $71.75 $72.91 $72.56 425,977
2021-07-23 $72.25 $72.33 $71.34 $71.82 $71.47 680,075
2021-07-22 $72.32 $72.32 $71.29 $71.83 $71.48 335,206
2021-07-21 $71.12 $72.74 $71.12 $72.60 $72.25 1,330,230
2021-07-20 $68.15 $70.63 $67.86 $70.42 $70.08 828,369
2021-07-19 $68.10 $68.52 $67.08 $68.02 $67.69 1,967,334
2021-07-16 $72.53 $72.53 $70.00 $70.12 $69.78 369,958
2021-07-15 $72.19 $72.69 $71.24 $71.94 $71.59 551,542
2021-07-14 $74.21 $75.05 $72.59 $72.75 $72.40 966,065
2021-07-13 $74.79 $74.79 $73.79 $73.83 $73.47 741,696
2021-07-12 $74.22 $75.27 $73.77 $75.11 $74.75 657,612
2021-07-09 $73.54 $74.64 $73.15 $74.59 $74.23 913,192
2021-07-08 $71.83 $73.21 $71.21 $72.55 $72.20 1,108,351
2021-07-07 $74.24 $74.70 $72.72 $73.34 $72.99 1,229,341
2021-07-06 $76.15 $76.15 $73.90 $74.33 $73.97 700,634
2021-07-02 $76.47 $76.47 $75.89 $76.13 $75.76 526,242
2021-07-01 $76.24 $76.58 $75.97 $76.35 $75.98 679,875
2021-06-30 $75.08 $75.74 $75.04 $75.57 $75.21 404,240
2021-06-29 $75.42 $75.84 $74.94 $75.06 $74.70 555,848
2021-06-28 $76.56 $76.56 $74.83 $75.21 $74.85 330,009
2021-06-25 $76.31 $76.76 $76.10 $76.58 $76.21 342,901
2021-06-24 $75.64 $76.09 $75.22 $75.96 $75.59 412,788
2021-06-23 $75.05 $75.77 $75.05 $75.15 $74.79 472,278
2021-06-22 $74.68 $75.06 $73.95 $74.79 $74.43 487,753
2021-06-21 $73.16 $74.74 $73.07 $74.72 $74.36 488,909
2021-06-18 $73.40 $73.68 $72.69 $72.74 $72.17 1,033,005
2021-06-17 $76.36 $76.70 $73.70 $74.41 $73.83 618,673
2021-06-16 $76.46 $76.87 $75.65 $76.47 $75.87 355,537
2021-06-15 $76.45 $76.89 $76.07 $76.56 $75.96 449,848
2021-06-14 $77.18 $77.41 $76.02 $76.40 $75.80 524,354
2021-06-11 $76.97 $77.25 $76.78 $77.11 $76.51 256,254
2021-06-10 $77.91 $78.06 $76.43 $76.78 $76.18 249,125
2021-06-09 $78.30 $78.34 $77.21 $77.24 $76.64 384,282
2021-06-08 $78.21 $78.38 $77.41 $78.25 $77.64 433,541
2021-06-07 $78.20 $78.41 $77.88 $78.01 $77.40 519,129
2021-06-04 $78.20 $78.37 $77.49 $78.11 $77.50 301,062
2021-06-03 $77.94 $78.32 $77.24 $77.79 $77.18 433,490
2021-06-02 $78.44 $78.73 $77.69 $78.51 $77.90 520,685
2021-06-01 $77.66 $78.26 $77.50 $78.16 $77.55 747,087
2021-05-28 $77.20 $77.20 $76.22 $76.72 $76.12 1,216,089
2021-05-27 $76.37 $77.00 $76.21 $76.91 $76.31 1,001,379
2021-05-26 $75.14 $75.91 $75.11 $75.85 $75.26 696,169
2021-05-25 $75.82 $76.43 $74.73 $74.87 $74.29 785,551
2021-05-24 $74.86 $75.70 $74.35 $75.38 $74.79 915,558
2021-05-21 $74.75 $75.28 $74.26 $74.36 $73.78 797,432
2021-05-20 $74.27 $74.45 $73.39 $74.12 $73.54 332,720
2021-05-19 $73.62 $74.31 $72.68 $74.16 $73.58 697,753
2021-05-18 $76.24 $76.53 $75.08 $75.09 $74.50 858,533
2021-05-17 $75.23 $76.19 $74.59 $76.12 $75.53 702,224
2021-05-14 $73.92 $75.71 $73.92 $75.49 $74.90 926,959
2021-05-13 $72.28 $73.89 $72.16 $73.25 $72.68 881,703
2021-05-12 $74.02 $74.68 $72.18 $72.36 $71.80 769,965
2021-05-11 $73.95 $74.87 $72.92 $74.09 $73.51 842,834
2021-05-10 $76.32 $76.63 $75.28 $75.33 $74.74 773,698
2021-05-07 $74.28 $75.94 $74.00 $75.92 $75.33 868,791
2021-05-06 $74.44 $74.68 $73.18 $74.64 $74.06 662,164
2021-05-05 $73.83 $74.68 $73.41 $74.31 $73.73 1,059,300
2021-05-04 $73.35 $73.66 $72.18 $73.44 $72.87 553,500
2021-05-03 $73.68 $74.20 $73.14 $73.78 $73.20 571,238
2021-04-30 $73.19 $73.67 $72.68 $72.94 $72.37 410,559
2021-04-29 $74.00 $74.28 $73.00 $73.75 $73.17 523,798
2021-04-28 $72.41 $73.33 $72.41 $73.15 $72.58 505,706
2021-04-27 $71.96 $72.43 $71.70 $72.37 $71.81 546,928
2021-04-26 $71.47 $72.22 $71.42 $71.78 $71.22 567,411
2021-04-23 $69.96 $71.34 $69.58 $71.07 $70.52 615,524
2021-04-22 $70.70 $70.84 $69.53 $69.71 $69.17 914,693
2021-04-21 $68.45 $70.52 $67.96 $70.46 $69.91 1,190,303
2021-04-20 $70.38 $70.38 $68.21 $68.88 $68.34 945,670
2021-04-19 $71.22 $71.54 $70.45 $70.79 $70.24 932,707
2021-04-16 $71.74 $72.06 $71.07 $71.30 $70.74 501,767
2021-04-15 $71.93 $71.93 $70.73 $71.21 $70.65 732,605
2021-04-14 $70.75 $72.25 $70.74 $71.46 $70.90 916,523
2021-04-13 $70.96 $70.96 $69.89 $70.56 $70.01 455,477
2021-04-12 $71.20 $71.49 $70.69 $71.18 $70.62 646,349
2021-04-09 $71.09 $71.28 $70.70 $71.19 $70.63 1,311,649
2021-04-08 $71.05 $71.05 $69.90 $70.95 $70.40 930,338
2021-04-07 $71.33 $71.56 $70.67 $71.11 $70.56 935,377
2021-04-06 $71.06 $71.77 $70.95 $71.12 $70.57 1,040,191
2021-04-05 $71.62 $71.62 $70.83 $70.98 $70.43 1,816,195
2021-04-01 $69.89 $70.82 $69.77 $70.82 $70.27 1,032,958
2021-03-31 $69.91 $70.04 $69.26 $69.53 $68.99 984,809
2021-03-30 $68.59 $69.86 $68.37 $69.65 $69.11 1,027,834
2021-03-29 $69.43 $69.48 $67.90 $68.50 $67.97 2,153,422
2021-03-26 $69.32 $69.88 $68.38 $69.83 $69.29 2,289,566
2021-03-25 $66.14 $68.53 $65.56 $68.35 $67.82 2,303,218
2021-03-24 $67.74 $68.88 $66.90 $66.90 $66.38 3,406,068
2021-03-23 $68.44 $68.74 $66.48 $66.83 $66.31 2,294,697
2021-03-22 $69.88 $69.88 $68.86 $69.18 $68.64 1,103,010
2021-03-19 $70.19 $70.94 $68.96 $70.18 $69.49 1,226,828
2021-03-18 $71.70 $72.58 $70.07 $70.34 $69.64 624,080
2021-03-17 $70.82 $71.98 $70.26 $71.98 $71.27 907,736
2021-03-16 $72.35 $72.35 $70.56 $70.77 $70.07 1,333,564
2021-03-15 $72.40 $72.64 $71.50 $72.60 $71.88 1,070,347
2021-03-12 $71.55 $72.07 $71.50 $72.07 $71.36 849,302
2021-03-11 $71.11 $72.06 $70.59 $71.31 $70.60 1,221,811
2021-03-10 $69.75 $70.85 $69.60 $70.62 $69.92 1,619,678
2021-03-09 $70.47 $70.53 $68.99 $69.44 $68.75 1,061,780
2021-03-08 $70.13 $71.15 $69.77 $70.06 $69.37 2,388,884
2021-03-05 $69.14 $69.73 $66.07 $69.57 $68.88 1,709,368
2021-03-04 $68.91 $69.24 $66.07 $67.91 $67.24 2,613,031
2021-03-03 $68.54 $70.10 $68.54 $68.73 $68.05 2,067,408
2021-03-02 $68.66 $69.07 $68.06 $68.20 $67.53 1,824,006
2021-03-01 $68.25 $69.01 $68.11 $68.49 $67.81 6,918,206
2021-02-26 $67.13 $67.58 $65.34 $66.82 $66.16 769,585
2021-02-25 $70.03 $70.06 $66.80 $67.21 $66.55 1,074,995
2021-02-24 $67.66 $69.72 $67.50 $69.54 $68.85 1,143,914
2021-02-23 $66.88 $67.56 $64.88 $67.33 $66.66 1,079,119
2021-02-22 $65.51 $67.63 $65.42 $66.79 $66.13 1,277,834
2021-02-19 $64.25 $65.72 $64.18 $65.48 $64.83 490,586
2021-02-18 $64.34 $64.37 $63.24 $63.62 $62.99 157,104
2021-02-17 $64.67 $65.00 $64.01 $64.71 $64.07 436,976
2021-02-16 $64.36 $64.98 $64.24 $64.80 $64.16 1,617,211
2021-02-12 $62.49 $63.50 $62.49 $63.43 $62.80 479,760
2021-02-11 $62.92 $63.26 $61.87 $62.77 $62.15 162,493
2021-02-10 $62.72 $63.23 $62.08 $62.90 $62.28 246,321
2021-02-09 $62.57 $62.71 $61.99 $62.42 $61.80 220,903
2021-02-08 $61.80 $62.92 $61.73 $62.92 $62.30 219,707
2021-02-05 $61.58 $61.85 $61.18 $61.26 $60.65 341,025
2021-02-04 $60.02 $61.01 $60.00 $60.95 $60.35 307,087
2021-02-03 $58.62 $59.74 $58.59 $59.63 $59.04 252,667
2021-02-02 $58.39 $58.91 $58.00 $58.41 $57.83 218,327
2021-02-01 $57.08 $57.57 $56.33 $57.28 $56.71 1,320,079
2021-01-29 $58.14 $58.14 $56.18 $56.41 $55.85 858,214
2021-01-28 $57.72 $58.64 $57.58 $58.17 $57.59 497,335
2021-01-27 $57.46 $57.86 $56.48 $56.76 $56.20 535,307
2021-01-26 $59.93 $60.11 $58.54 $58.58 $58.00 172,564
2021-01-25 $59.98 $59.98 $58.45 $59.54 $58.95 410,036
2021-01-22 $59.86 $60.52 $59.63 $60.43 $59.83 170,675
2021-01-21 $61.59 $61.66 $60.49 $60.77 $60.17 446,202
2021-01-20 $62.04 $62.04 $61.28 $61.66 $61.05 171,174
2021-01-19 $61.62 $61.83 $61.09 $61.55 $60.94 443,707
2021-01-15 $61.69 $61.69 $60.43 $60.95 $60.35 407,884
2021-01-14 $61.61 $62.93 $61.61 $62.41 $61.79 485,601
2021-01-13 $61.61 $61.61 $60.82 $61.11 $60.51 173,413
2021-01-12 $60.63 $61.83 $60.36 $61.72 $61.11 354,140
2021-01-11 $59.12 $60.34 $58.80 $60.29 $59.69 603,406
2021-01-08 $60.92 $60.92 $59.43 $60.15 $59.56 341,782
2021-01-07 $60.15 $60.99 $60.11 $60.44 $59.84 355,453
2021-01-06 $58.08 $60.10 $58.08 $59.42 $58.83 682,431
2021-01-05 $55.87 $57.98 $55.87 $57.34 $56.77 321,161
2021-01-04 $57.18 $57.36 $55.50 $55.95 $55.40 790,102
2020-12-31 $56.51 $56.92 $56.07 $56.77 $56.21 425,405
2020-12-30 $55.88 $56.75 $55.81 $56.62 $56.06 501,803
2020-12-29 $56.55 $56.55 $55.49 $55.73 $55.18 275,101
2020-12-28 $56.58 $56.98 $56.11 $56.15 $55.59 309,447
2020-12-24 $56.34 $56.34 $55.60 $56.10 $55.55 315,374
2020-12-23 $55.36 $56.61 $55.36 $56.17 $55.61 287,941
2020-12-22 $55.66 $55.68 $54.92 $54.98 $54.44 147,302
2020-12-21 $54.70 $55.98 $54.42 $55.65 $55.10 306,294
2020-12-18 $56.96 $56.97 $55.80 $56.30 $55.50 246,019
2020-12-17 $57.22 $57.22 $56.47 $56.90 $56.09 179,916
2020-12-16 $57.15 $57.27 $56.53 $56.81 $56.00 232,095
2020-12-15 $56.42 $57.18 $55.76 $57.09 $56.28 401,806
2020-12-14 $57.99 $58.00 $55.86 $55.90 $55.10 472,449
2020-12-11 $57.46 $57.47 $56.44 $57.05 $56.24 220,807
2020-12-10 $56.78 $57.99 $56.61 $57.87 $57.05 477,700
2020-12-09 $57.94 $58.27 $56.68 $57.28 $56.47 300,719
2020-12-08 $56.72 $57.61 $56.62 $57.43 $56.61 280,609
2020-12-07 $57.55 $57.55 $56.75 $57.18 $56.37 614,475
2020-12-04 $56.64 $57.79 $56.64 $57.78 $56.96 444,612
2020-12-03 $55.05 $56.37 $54.95 $55.92 $55.12 542,686
2020-12-02 $53.69 $54.97 $53.37 $54.83 $54.05 515,250
2020-12-01 $54.37 $54.66 $53.91 $53.94 $53.17 8,418,469
2020-11-30 $54.69 $54.69 $53.11 $53.22 $52.46 616,441
2020-11-27 $55.28 $55.44 $54.78 $54.97 $54.19 490,305
2020-11-25 $55.32 $55.44 $54.60 $55.20 $54.41 1,430,587
2020-11-24 $55.00 $55.96 $54.65 $55.92 $55.12 1,656,775
2020-11-23 $52.10 $53.65 $52.10 $53.52 $52.76 473,709
2020-11-20 $51.89 $51.93 $51.31 $51.44 $50.71 444,867
2020-11-19 $51.07 $51.94 $50.68 $51.84 $51.10 421,668
2020-11-18 $51.94 $52.63 $51.23 $51.23 $50.50 663,066
2020-11-17 $50.92 $51.84 $50.24 $51.75 $51.01 320,919
2020-11-16 $51.16 $51.50 $50.58 $51.48 $50.75 521,958
2020-11-13 $48.13 $49.59 $48.13 $49.43 $48.73 295,741
2020-11-12 $48.29 $48.61 $47.20 $47.63 $46.95 444,849
2020-11-11 $50.18 $50.18 $48.64 $49.01 $48.31 1,006,063
2020-11-10 $49.68 $50.04 $49.25 $49.77 $49.06 842,246
2020-11-09 $48.85 $50.65 $48.72 $49.68 $48.97 928,437
2020-11-06 $45.22 $45.39 $44.32 $44.51 $43.88 140,879
2020-11-05 $44.48 $45.41 $44.38 $45.11 $44.47 178,254
2020-11-04 $44.28 $44.75 $43.14 $43.83 $43.21 237,085
2020-11-03 $44.39 $44.83 $44.23 $44.51 $43.88 244,162
2020-11-02 $42.90 $43.81 $42.40 $43.64 $43.02 7,340,405
2020-10-30 $41.92 $42.31 $41.27 $42.27 $41.67 142,460
2020-10-29 $41.04 $42.37 $40.76 $42.12 $41.52 127,164
2020-10-28 $41.62 $41.84 $40.97 $41.10 $40.52 162,425
2020-10-27 $43.64 $43.64 $42.66 $42.67 $42.06 217,403
2020-10-26 $44.45 $44.45 $43.03 $43.59 $42.97 238,308
2020-10-23 $45.17 $45.33 $44.72 $45.17 $44.53 861,177
2020-10-22 $43.73 $44.98 $43.73 $44.90 $44.26 652,551
2020-10-21 $43.86 $44.02 $43.51 $43.51 $42.89 110,918
2020-10-20 $43.73 $44.43 $43.73 $43.94 $43.31 225,342
2020-10-19 $43.98 $44.36 $43.31 $43.36 $42.74 419,520
2020-10-16 $44.24 $44.24 $43.71 $43.79 $43.17 186,130
2020-10-15 $42.95 $44.11 $42.91 $44.07 $43.44 179,445
2020-10-14 $43.85 $44.28 $43.67 $43.68 $43.06 242,031
2020-10-13 $44.35 $44.35 $43.61 $43.73 $43.11 125,506
2020-10-12 $44.65 $44.76 $44.34 $44.64 $44.00 396,191
2020-10-09 $45.08 $45.23 $44.38 $44.53 $43.90 125,824
2020-10-08 $44.25 $44.76 $43.97 $44.75 $44.11 369,905
2020-10-07 $43.35 $43.94 $43.34 $43.79 $43.17 173,831
2020-10-06 $43.73 $44.21 $42.57 $42.66 $42.05 380,883
2020-10-05 $42.74 $43.36 $42.74 $43.31 $42.69 1,958,380
2020-10-02 $40.61 $42.45 $40.47 $42.23 $41.63 289,199
2020-10-01 $41.76 $41.95 $41.22 $41.62 $41.03 169,398
2020-09-30 $41.44 $42.24 $41.21 $41.54 $40.95 237,597
2020-09-29 $41.89 $41.89 $40.91 $41.29 $40.70 107,979
2020-09-28 $41.52 $42.25 $41.50 $41.96 $41.36 372,127
2020-09-25 $40.06 $40.92 $39.86 $40.78 $40.20 214,094
2020-09-24 $40.00 $40.88 $39.26 $40.22 $39.65 280,805
2020-09-23 $41.54 $42.00 $40.18 $40.21 $39.64 214,238
2020-09-22 $41.49 $41.93 $40.94 $41.36 $40.77 371,926
2020-09-21 $42.18 $42.18 $40.94 $41.40 $40.81 499,165
2020-09-18 $44.31 $44.31 $43.36 $43.57 $42.74 124,952
2020-09-17 $43.58 $44.44 $43.40 $44.25 $43.41 261,071
2020-09-16 $43.78 $45.07 $43.54 $44.42 $43.58 182,909
2020-09-15 $44.11 $44.11 $43.42 $43.52 $42.69 187,219
2020-09-14 $43.27 $44.00 $43.12 $43.86 $43.03 424,115
2020-09-11 $42.81 $42.99 $42.38 $42.78 $41.97 333,368
2020-09-10 $43.51 $44.00 $42.52 $42.60 $41.79 394,921
2020-09-09 $43.63 $43.63 $42.91 $43.26 $42.44 324,443
2020-09-08 $43.80 $43.80 $43.06 $43.17 $42.35 315,988
2020-09-04 $44.79 $45.00 $43.62 $44.52 $43.68 764,627
2020-09-03 $44.81 $45.66 $43.80 $44.14 $43.30 846,788
2020-09-02 $44.14 $44.84 $43.81 $44.68 $43.83 367,410
2020-09-01 $43.51 $44.06 $43.09 $44.00 $43.17 642,468
2020-08-31 $44.58 $44.58 $43.73 $43.73 $42.90 307,515
2020-08-28 $44.15 $44.71 $43.93 $44.66 $43.81 234,156
2020-08-27 $43.50 $44.10 $43.50 $43.84 $43.01 362,907
2020-08-26 $43.74 $43.74 $43.18 $43.22 $42.40 283,670
2020-08-25 $44.15 $44.36 $43.33 $43.74 $42.91 368,665
2020-08-24 $42.66 $43.76 $42.45 $43.76 $42.93 593,938
2020-08-21 $42.25 $42.52 $42.11 $42.22 $41.42 93,796
2020-08-20 $42.50 $42.80 $42.34 $42.45 $41.64 226,500
2020-08-19 $43.14 $43.66 $42.94 $43.06 $42.24 109,001
2020-08-18 $43.76 $43.76 $43.08 $43.13 $42.31 122,569
2020-08-17 $44.24 $44.28 $43.66 $43.85 $43.02 208,034
2020-08-14 $43.56 $44.39 $43.50 $44.16 $43.32 224,812
2020-08-13 $43.96 $44.34 $43.59 $43.80 $42.97 188,870
2020-08-12 $45.06 $45.06 $43.75 $44.25 $43.41 136,561
2020-08-11 $44.83 $45.37 $44.10 $44.20 $43.36 444,878
2020-08-10 $42.94 $43.98 $42.89 $43.93 $43.10 565,442
2020-08-07 $41.81 $42.64 $41.55 $42.60 $41.79 230,074
2020-08-06 $41.97 $42.32 $41.77 $41.98 $41.18 108,853
2020-08-05 $41.79 $42.23 $41.79 $42.16 $41.36 255,334
2020-08-04 $40.92 $41.38 $40.92 $41.30 $40.52 146,330
2020-08-03 $40.98 $41.29 $40.54 $41.05 $40.27 244,891
2020-07-31 $41.07 $41.09 $40.26 $40.90 $40.12 205,030
2020-07-30 $41.15 $41.31 $40.51 $41.24 $40.46 238,724
2020-07-29 $40.93 $41.91 $40.93 $41.88 $41.09 148,340
2020-07-28 $40.80 $41.19 $40.66 $40.70 $39.93 108,848
2020-07-27 $40.88 $41.15 $40.55 $41.10 $40.32 121,707
2020-07-24 $41.38 $41.62 $40.95 $41.07 $40.29 164,643
2020-07-23 $41.34 $41.97 $41.11 $41.49 $40.70 243,884
2020-07-22 $41.10 $41.64 $40.87 $41.44 $40.65 137,450
2020-07-21 $40.88 $41.73 $40.81 $41.45 $40.66 256,646
2020-07-20 $40.66 $40.85 $40.14 $40.32 $39.56 238,295
2020-07-17 $41.29 $41.42 $40.72 $40.78 $40.01 197,101
2020-07-16 $40.83 $41.61 $40.59 $41.20 $40.42 168,401
2020-07-15 $40.81 $41.61 $40.46 $41.46 $40.67 509,973
2020-07-14 $38.99 $39.75 $38.55 $39.68 $38.93 314,187
2020-07-13 $39.75 $40.17 $38.95 $39.18 $38.44 303,116
2020-07-10 $37.95 $39.32 $37.91 $39.32 $38.57 638,152
2020-07-09 $39.40 $39.43 $37.73 $38.05 $37.33 367,876
2020-07-08 $39.06 $39.52 $38.64 $39.39 $38.64 274,728
2020-07-07 $39.79 $39.79 $38.88 $38.96 $38.22 188,801
2020-07-06 $40.47 $40.87 $39.74 $40.24 $39.48 583,257
2020-07-02 $40.30 $40.80 $39.49 $39.56 $38.81 393,370
2020-07-01 $40.33 $40.78 $39.25 $39.29 $38.54 263,728
2020-06-30 $39.25 $40.27 $39.00 $40.01 $39.25 398,564
2020-06-29 $38.64 $39.52 $38.15 $39.37 $38.62 376,472
2020-06-26 $39.33 $39.37 $38.02 $38.28 $37.55 663,373
2020-06-25 $38.34 $39.71 $38.17 $39.68 $38.93 586,527
2020-06-24 $40.40 $40.40 $38.49 $38.85 $38.11 827,840
2020-06-23 $41.54 $41.71 $40.97 $41.16 $40.38 251,467
2020-06-22 $40.82 $41.08 $40.20 $40.90 $40.12 219,661
2020-06-19 $42.89 $42.93 $40.77 $41.14 $40.19 510,145
2020-06-18 $41.39 $42.50 $41.08 $41.88 $40.91 272,451
2020-06-17 $42.90 $42.90 $41.75 $41.84 $40.87 316,979
2020-06-16 $44.50 $44.50 $41.85 $43.05 $42.05 758,206
2020-06-15 $39.47 $42.12 $39.04 $41.77 $40.80 692,708
2020-06-12 $41.55 $41.99 $39.76 $41.28 $40.33 417,825
2020-06-11 $40.73 $41.62 $39.30 $39.45 $38.54 959,597
2020-06-10 $46.11 $46.11 $43.91 $43.97 $42.95 499,548
2020-06-09 $46.95 $47.04 $45.80 $46.53 $45.45 573,884
2020-06-08 $47.85 $48.66 $47.13 $48.64 $47.52 731,245
2020-06-05 $46.29 $47.11 $45.78 $46.00 $44.94 732,574
2020-06-04 $42.00 $43.37 $41.38 $43.32 $42.32 733,168
2020-06-03 $40.89 $42.38 $40.89 $42.19 $41.21 622,947
2020-06-02 $39.55 $40.09 $39.43 $39.96 $39.04 383,412
2020-06-01 $38.24 $39.24 $37.90 $39.07 $38.17 741,285
2020-05-29 $38.28 $38.56 $37.51 $38.04 $37.16 695,746
2020-05-28 $40.57 $40.57 $38.67 $38.86 $37.96 957,266
2020-05-27 $39.98 $40.36 $38.59 $40.26 $39.33 956,361
2020-05-26 $37.82 $38.95 $37.76 $38.55 $37.66 689,498
2020-05-22 $36.38 $36.38 $35.50 $36.14 $35.30 422,436
2020-05-21 $36.24 $36.75 $35.86 $36.29 $35.45 448,748
2020-05-20 $36.05 $36.51 $35.97 $36.28 $35.44 618,433
2020-05-19 $36.06 $36.19 $35.05 $35.22 $34.41 726,719
2020-05-18 $34.94 $36.41 $34.89 $36.19 $35.35 1,319,068
2020-05-15 $32.69 $33.31 $32.45 $33.08 $32.32 230,795
2020-05-14 $31.97 $33.26 $31.33 $33.23 $32.46 1,428,042
2020-05-13 $33.62 $33.62 $32.11 $32.50 $31.75 747,571
2020-05-12 $34.90 $34.99 $33.67 $33.67 $32.89 460,526
2020-05-11 $34.78 $34.99 $34.34 $34.75 $33.95 376,819
2020-05-08 $34.68 $35.22 $34.49 $35.17 $34.36 580,628
2020-05-07 $33.81 $34.44 $33.81 $33.94 $33.16 1,011,763
2020-05-06 $33.79 $34.01 $33.20 $33.27 $32.50 260,282
2020-05-05 $34.02 $34.42 $33.35 $33.42 $32.65 507,432
2020-05-04 $32.72 $33.29 $32.30 $33.25 $32.48 596,627
2020-05-01 $33.86 $33.93 $32.86 $33.09 $32.32 612,794
2020-04-30 $35.58 $35.58 $34.73 $34.85 $34.04 426,161
2020-04-29 $34.98 $36.09 $34.92 $36.04 $35.21 586,885
2020-04-28 $34.27 $34.68 $33.63 $34.08 $33.29 430,110
2020-04-27 $32.79 $33.63 $32.63 $33.49 $32.72 462,824
2020-04-24 $32.18 $32.66 $31.82 $32.50 $31.75 300,774
2020-04-23 $31.88 $32.50 $31.76 $31.82 $31.08 344,346
2020-04-22 $31.49 $31.79 $31.28 $31.59 $30.86 320,291
2020-04-21 $31.04 $31.35 $30.52 $30.66 $29.95 602,458
2020-04-20 $31.81 $32.54 $31.52 $31.79 $31.05 386,365
2020-04-17 $32.13 $32.61 $32.01 $32.54 $31.79 499,643
2020-04-16 $31.54 $31.54 $30.71 $31.02 $30.30 262,955
2020-04-15 $31.62 $31.62 $30.98 $31.32 $30.60 387,933
2020-04-14 $32.86 $33.10 $32.26 $32.73 $31.97 190,885
2020-04-13 $32.64 $32.64 $31.43 $31.99 $31.25 298,583
2020-04-09 $33.03 $33.70 $32.03 $32.59 $31.84 749,296
2020-04-08 $31.06 $32.28 $30.83 $32.16 $31.42 708,372
2020-04-07 $31.64 $32.09 $30.48 $30.54 $29.83 592,770
2020-04-06 $28.68 $30.36 $28.68 $30.12 $29.42 907,326
2020-04-03 $27.81 $28.25 $27.07 $27.45 $26.82 330,708
2020-04-02 $27.35 $28.70 $27.22 $27.97 $27.32 436,259
2020-04-01 $27.99 $28.22 $27.19 $27.41 $26.78 547,535
2020-03-31 $29.76 $30.11 $29.04 $29.21 $28.53 213,457
2020-03-30 $29.28 $29.73 $28.48 $29.68 $28.99 315,268
2020-03-27 $29.52 $29.91 $28.97 $29.11 $28.44 205,404
2020-03-26 $29.67 $30.94 $29.38 $30.65 $29.94 618,189
2020-03-25 $28.81 $30.62 $27.83 $29.18 $28.51 403,358
2020-03-24 $26.77 $28.48 $26.77 $28.02 $27.37 382,680
2020-03-23 $25.86 $25.86 $24.48 $25.12 $24.54 252,132
2020-03-20 $27.62 $28.12 $26.00 $26.08 $25.02 224,913
2020-03-19 $25.92 $27.58 $25.03 $27.03 $25.93 132,706
2020-03-18 $26.71 $27.08 $24.70 $26.19 $25.12 323,903
2020-03-17 $27.88 $29.00 $26.28 $28.66 $27.49 288,326
2020-03-16 $27.25 $29.47 $26.25 $27.47 $26.35 333,289
2020-03-13 $30.94 $31.83 $28.96 $31.76 $30.47 369,366
2020-03-12 $30.04 $30.93 $28.77 $28.83 $27.66 396,059
2020-03-11 $34.07 $34.33 $32.45 $32.89 $31.55 367,044
2020-03-10 $34.82 $35.30 $33.08 $35.30 $33.86 247,269
2020-03-09 $34.96 $34.96 $33.06 $33.14 $31.79 167,703
2020-03-06 $37.98 $38.86 $37.23 $37.99 $36.44 1,233,891
2020-03-05 $40.20 $40.52 $39.25 $39.52 $37.91 266,208
2020-03-04 $41.10 $41.54 $40.31 $41.48 $39.79 488,792
2020-03-03 $41.92 $42.57 $39.89 $40.35 $38.71 1,586,151
2020-03-02 $41.09 $41.84 $39.95 $41.84 $40.14 724,992
2020-02-28 $38.82 $40.68 $38.82 $40.62 $38.97 916,281
2020-02-27 $40.76 $42.04 $39.99 $40.29 $38.65 360,243
2020-02-26 $42.91 $43.37 $41.98 $42.02 $40.31 674,245
2020-02-25 $44.81 $44.92 $42.46 $42.63 $40.89 436,730
2020-02-24 $44.75 $44.90 $44.27 $44.46 $42.65 118,178
2020-02-21 $47.39 $47.39 $46.53 $46.74 $44.84 114,212
2020-02-20 $47.76 $48.11 $47.28 $47.71 $45.77 103,293
2020-02-19 $47.44 $47.86 $47.44 $47.77 $45.82 248,741
2020-02-18 $47.08 $47.17 $46.75 $47.09 $45.17 214,460
2020-02-14 $47.76 $47.81 $47.22 $47.44 $45.51 127,626
2020-02-13 $47.52 $47.85 $47.36 $47.69 $45.75 315,343
2020-02-12 $47.61 $47.96 $47.61 $47.86 $45.91 451,358
2020-02-11 $47.01 $47.50 $46.99 $47.21 $45.29 86,296
2020-02-10 $46.21 $46.64 $46.21 $46.62 $44.72 53,192
2020-02-07 $46.86 $46.86 $46.37 $46.38 $44.49 91,857
2020-02-06 $47.34 $47.43 $47.03 $47.20 $45.28 61,595
2020-02-05 $47.03 $47.21 $46.81 $47.17 $45.25 130,236
2020-02-04 $45.95 $46.47 $45.95 $46.36 $44.47 148,972
2020-02-03 $44.93 $45.45 $44.93 $45.11 $43.27 373,352
2020-01-31 $45.64 $45.64 $44.59 $44.74 $42.92 342,020
2020-01-30 $45.41 $45.91 $45.10 $45.90 $44.03 176,984
2020-01-29 $46.39 $46.41 $45.82 $45.84 $43.97 131,151
2020-01-28 $45.83 $46.31 $45.60 $46.16 $44.28 106,017
2020-01-27 $45.65 $45.88 $45.47 $45.51 $43.66 630,719
2020-01-24 $47.84 $47.84 $46.64 $46.99 $45.08 144,454
2020-01-23 $47.35 $47.73 $46.96 $47.69 $45.75 234,452
2020-01-22 $47.84 $47.96 $47.46 $47.53 $45.59 127,835
2020-01-21 $47.82 $48.02 $47.66 $47.71 $45.77 77,592
2020-01-17 $48.24 $48.24 $47.95 $48.10 $46.14 65,491
2020-01-16 $47.69 $48.05 $47.69 $48.05 $46.09 42,274
2020-01-15 $47.55 $47.65 $47.23 $47.42 $45.49 51,633
2020-01-14 $47.60 $47.90 $47.47 $47.66 $45.72 82,312
2020-01-13 $47.32 $47.57 $47.16 $47.55 $45.61 64,390
2020-01-10 $47.54 $47.56 $47.08 $47.19 $45.27 129,787
2020-01-09 $47.54 $47.54 $47.19 $47.48 $45.55 53,244
2020-01-08 $47.13 $47.47 $46.93 $47.22 $45.30 103,748
2020-01-07 $46.93 $47.21 $46.83 $47.13 $45.21 381,956
2020-01-06 $46.34 $46.81 $46.29 $46.81 $44.90 85,213
2020-01-03 $46.78 $46.89 $46.65 $46.71 $44.81 118,578
2020-01-02 $47.07 $47.32 $46.85 $47.32 $45.39 105,610
2019-12-31 $46.35 $46.67 $46.20 $46.64 $44.74 37,813
2019-12-30 $46.71 $46.75 $46.35 $46.44 $44.55 41,635
2019-12-27 $47.19 $47.19 $46.65 $46.72 $44.82 57,237
2019-12-26 $46.99 $47.03 $46.86 $46.94 $45.03 51,758
2019-12-24 $46.85 $46.85 $46.74 $46.80 $44.89 13,250
2019-12-23 $46.60 $46.86 $46.52 $46.81 $44.90 81,073
2019-12-20 $46.66 $46.68 $46.49 $46.55 $44.49 53,209
2019-12-19 $46.43 $46.43 $46.23 $46.38 $44.32 49,471
2019-12-18 $46.07 $46.29 $46.00 $46.15 $44.10 42,811
2019-12-17 $46.01 $46.02 $45.85 $46.00 $43.96 172,323
2019-12-16 $45.81 $46.14 $45.81 $45.86 $43.83 463,703
2019-12-13 $45.69 $46.04 $45.27 $45.39 $43.38 60,392
2019-12-12 $44.59 $45.71 $44.48 $45.65 $43.63 223,375
2019-12-11 $44.29 $44.57 $44.29 $44.57 $42.59 35,659
2019-12-10 $44.15 $44.43 $44.06 $44.16 $42.20 34,540
2019-12-09 $44.32 $44.44 $44.16 $44.17 $42.21 306,323
2019-12-06 $44.00 $44.45 $43.98 $44.37 $42.40 112,880
2019-12-05 $43.80 $43.84 $43.53 $43.64 $41.70 76,954
2019-12-04 $43.47 $43.80 $43.47 $43.66 $41.72 300,034
2019-12-03 $43.12 $43.12 $42.66 $43.12 $41.21 148,328
2019-12-02 $44.40 $44.40 $43.78 $43.79 $41.85 396,243
2019-11-29 $44.40 $44.47 $44.28 $44.32 $42.35 31,103
2019-11-27 $44.50 $44.65 $44.39 $44.65 $42.67 45,008
2019-11-26 $44.49 $44.49 $44.27 $44.36 $42.39 147,199
2019-11-25 $43.93 $44.54 $43.90 $44.54 $42.56 71,945
2019-11-22 $43.70 $43.82 $43.49 $43.75 $41.81 53,463
2019-11-21 $43.39 $43.68 $43.34 $43.55 $41.62 42,852
2019-11-20 $43.71 $43.96 $43.35 $43.55 $41.62 69,927
2019-11-19 $44.08 $44.08 $43.60 $43.87 $41.92 94,026
2019-11-18 $44.14 $44.14 $43.79 $43.98 $42.03 108,767
2019-11-15 $44.12 $44.24 $43.95 $44.19 $42.23 561,860
2019-11-14 $43.55 $43.81 $43.55 $43.73 $41.79 70,775
2019-11-13 $43.58 $43.78 $43.51 $43.68 $41.74 41,041
2019-11-12 $43.93 $44.15 $43.75 $43.89 $41.94 115,735
2019-11-11 $43.59 $43.86 $43.48 $43.81 $41.87 123,690
2019-11-08 $43.57 $43.93 $43.37 $43.93 $41.98 95,364
2019-11-07 $43.91 $44.02 $43.64 $43.76 $41.82 214,218
2019-11-06 $43.99 $43.99 $43.38 $43.49 $41.56 127,187
2019-11-05 $43.98 $44.25 $43.90 $43.90 $41.95 119,743
2019-11-04 $43.57 $43.89 $43.56 $43.87 $41.92 350,688
2019-11-01 $42.60 $43.18 $42.53 $43.18 $41.26 58,887
2019-10-31 $42.56 $42.56 $41.87 $42.33 $40.45 180,738
2019-10-30 $42.66 $42.72 $42.44 $42.70 $40.81 65,009
2019-10-29 $42.78 $42.96 $42.73 $42.79 $40.89 40,485
2019-10-28 $42.90 $42.99 $42.82 $42.92 $41.02 299,556
2019-10-25 $41.99 $42.56 $41.98 $42.49 $40.61 54,344
2019-10-24 $42.06 $42.16 $41.76 $42.06 $40.19 36,799
2019-10-23 $41.45 $41.88 $41.28 $41.77 $39.92 81,160
2019-10-22 $41.89 $41.94 $41.67 $41.67 $39.82 19,747
2019-10-21 $41.50 $41.84 $41.50 $41.79 $39.94 24,134
2019-10-18 $41.53 $41.67 $41.04 $41.23 $39.40 1,070,373
2019-10-17 $41.80 $41.89 $41.52 $41.62 $39.77 10,906
2019-10-16 $41.69 $41.80 $41.47 $41.49 $39.65 33,054
2019-10-15 $41.37 $42.02 $41.37 $41.90 $40.04 22,882
2019-10-14 $41.09 $41.32 $41.03 $41.27 $39.44 7,638
2019-10-11 $40.99 $41.64 $40.99 $41.28 $39.45 398,625
2019-10-10 $39.92 $40.49 $39.91 $40.30 $38.51 78,035
2019-10-09 $39.87 $40.07 $39.76 $39.89 $38.12 81,723
2019-10-08 $39.99 $39.99 $39.39 $39.39 $37.64 112,010
2019-10-07 $40.56 $40.79 $40.43 $40.43 $38.64 49,694
2019-10-04 $40.38 $40.68 $40.25 $40.68 $38.88 20,178
2019-10-03 $39.69 $40.26 $39.14 $40.26 $38.47 109,691
2019-10-02 $40.13 $40.16 $39.57 $39.76 $38.00 106,037
2019-10-01 $41.54 $41.71 $40.53 $40.57 $38.77 297,283
2019-09-30 $41.17 $41.42 $41.09 $41.34 $39.51 85,847
2019-09-27 $41.65 $41.75 $40.91 $41.08 $39.26 47,221
2019-09-26 $41.80 $41.80 $41.40 $41.56 $39.72 77,835
2019-09-25 $41.41 $41.91 $41.00 $41.83 $39.97 36,033
2019-09-24 $42.25 $42.25 $41.22 $41.37 $39.53 91,110
2019-09-23 $41.84 $42.17 $41.84 $42.07 $40.20 128,103
2019-09-20 $42.60 $42.67 $42.12 $42.15 $40.15 226,823
2019-09-19 $42.85 $42.93 $42.50 $42.50 $40.48 86,469
2019-09-18 $42.83 $42.83 $42.23 $42.70 $40.67 57,240
2019-09-17 $43.09 $43.09 $42.70 $42.99 $40.95 286,523
2019-09-16 $42.90 $43.27 $42.90 $43.22 $41.17 326,732
2019-09-13 $42.93 $43.06 $42.79 $42.90 $40.86 61,973
2019-09-12 $42.90 $43.13 $42.59 $42.75 $40.72 73,841
2019-09-11 $42.55 $42.84 $42.22 $42.83 $40.79 53,125
2019-09-10 $41.96 $42.31 $41.72 $42.31 $40.30 37,210
2019-09-09 $41.81 $42.04 $41.71 $42.02 $40.02 97,347
2019-09-06 $41.69 $41.73 $41.43 $41.58 $39.60 341,965
2019-09-05 $41.05 $41.76 $41.05 $41.61 $39.63 91,706
2019-09-04 $40.28 $40.53 $40.28 $40.53 $38.60 30,633
2019-09-03 $39.98 $40.12 $39.59 $39.80 $37.91 216,776
2019-08-30 $40.63 $40.73 $40.18 $40.41 $38.49 64,192
2019-08-29 $40.09 $40.44 $40.09 $40.35 $38.43 23,577
2019-08-28 $39.01 $39.62 $38.86 $39.57 $37.69 26,086
2019-08-27 $39.70 $39.73 $39.08 $39.20 $37.34 35,846
2019-08-26 $39.56 $39.56 $39.26 $39.39 $37.52 40,364
2019-08-23 $40.19 $40.41 $38.97 $39.14 $37.28 87,739
2019-08-22 $40.72 $40.72 $40.30 $40.52 $38.59 29,680
2019-08-21 $40.50 $40.67 $40.39 $40.51 $38.58 48,191
2019-08-20 $40.25 $40.31 $40.02 $40.07 $38.17 32,187
2019-08-19 $40.34 $40.52 $40.21 $40.42 $38.50 51,353
2019-08-16 $39.34 $39.76 $39.34 $39.69 $37.80 45,419
2019-08-15 $39.19 $39.22 $38.72 $39.03 $37.17 52,397
2019-08-14 $39.70 $39.70 $38.93 $39.05 $37.19 56,043
2019-08-13 $39.92 $40.94 $39.92 $40.54 $38.61 42,861
2019-08-12 $40.12 $40.13 $39.65 $39.80 $37.91 97,524
2019-08-09 $40.93 $40.93 $40.29 $40.52 $38.59 80,667
2019-08-08 $40.57 $41.31 $40.53 $41.31 $39.35 133,762
2019-08-07 $39.61 $40.32 $39.50 $40.24 $38.33 171,391
2019-08-06 $40.23 $40.45 $39.77 $40.22 $38.31 342,164
2019-08-05 $40.59 $40.59 $39.38 $39.72 $37.83 205,502
2019-08-02 $41.72 $41.72 $40.98 $41.24 $39.28 140,660
2019-08-01 $42.77 $43.13 $41.71 $41.99 $39.99 442,323
2019-07-31 $43.55 $43.56 $42.49 $42.94 $40.90 63,097
2019-07-30 $43.16 $43.58 $43.16 $43.56 $41.49 13,108
2019-07-29 $43.97 $43.97 $43.33 $43.63 $41.56 39,101
2019-07-26 $43.94 $43.95 $43.81 $43.86 $41.78 40,073
2019-07-25 $44.20 $44.20 $43.57 $43.66 $41.58 91,492
2019-07-24 $43.91 $44.47 $43.91 $44.42 $42.31 44,395
2019-07-23 $43.61 $43.88 $43.53 $43.87 $41.78 25,254
2019-07-22 $43.25 $43.46 $43.25 $43.39 $41.33 37,086
2019-07-19 $43.52 $43.52 $43.14 $43.14 $41.09 16,958
2019-07-18 $42.91 $43.30 $42.91 $43.24 $41.18 40,813
2019-07-17 $43.47 $43.47 $43.12 $43.12 $41.07 27,217
2019-07-16 $43.63 $43.74 $43.40 $43.42 $41.36 11,919
2019-07-15 $43.83 $43.83 $43.64 $43.69 $41.61 11,459
2019-07-12 $43.41 $43.73 $43.41 $43.73 $41.65 85,328
2019-07-11 $43.37 $43.39 $43.13 $43.35 $41.29 30,759
2019-07-10 $43.33 $43.61 $43.20 $43.25 $41.19 29,876
2019-07-09 $42.60 $43.07 $42.60 $43.05 $41.00 43,862
2019-07-08 $42.98 $43.07 $42.77 $42.85 $40.81 36,962
2019-07-05 $43.15 $43.25 $42.79 $43.23 $41.17 35,212
2019-07-03 $43.17 $43.27 $43.10 $43.27 $41.21 35,195
2019-07-02 $43.21 $43.21 $42.91 $43.06 $41.01 56,574
2019-07-01 $43.72 $43.77 $43.07 $43.26 $41.20 94,777
2019-06-28 $42.61 $42.81 $42.44 $42.78 $40.75 60,021
2019-06-27 $42.20 $42.49 $42.20 $42.41 $40.39 753,948
2019-06-26 $41.95 $42.17 $41.95 $42.06 $40.06 250,490
2019-06-25 $41.95 $42.00 $41.52 $41.54 $39.57 26,866
2019-06-24 $42.17 $42.31 $42.02 $42.07 $40.07 274,504
2019-06-21 $42.49 $42.60 $42.35 $42.37 $40.14 46,783
2019-06-20 $42.73 $42.78 $42.27 $42.59 $40.35 123,835
2019-06-19 $42.01 $42.14 $41.85 $42.05 $39.84 377,449
2019-06-18 $41.40 $42.21 $41.40 $41.88 $39.68 387,988
2019-06-17 $40.91 $41.20 $40.90 $41.00 $38.85 153,503
2019-06-14 $41.11 $41.11 $40.90 $40.95 $38.80 538,874
2019-06-13 $41.23 $41.37 $41.15 $41.37 $39.20 383,319
2019-06-12 $41.25 $41.25 $40.96 $41.00 $38.85 614,748
2019-06-11 $41.82 $41.91 $41.31 $41.42 $39.24 23,723
2019-06-10 $41.32 $41.81 $41.32 $41.44 $39.26 379,503
2019-06-07 $40.75 $41.15 $40.75 $41.00 $38.85 183,913
2019-06-06 $40.33 $40.69 $40.16 $40.56 $38.43 61,726
2019-06-05 $40.44 $40.44 $39.81 $40.29 $38.17 350,022
2019-06-04 $39.32 $40.17 $39.26 $40.17 $38.06 402,085
2019-06-03 $39.10 $39.31 $38.59 $38.78 $36.74 373,933
2019-05-31 $39.22 $39.39 $39.00 $39.00 $36.95 405,989
2019-05-30 $40.08 $40.18 $39.64 $39.81 $37.72 76,022
2019-05-29 $39.73 $39.99 $39.50 $39.83 $37.74 39,646
2019-05-28 $40.46 $40.64 $40.05 $40.05 $37.95 19,493
2019-05-24 $40.52 $40.63 $40.26 $40.34 $38.22 24,710
2019-05-23 $40.53 $40.53 $39.97 $40.21 $38.10 104,862
2019-05-22 $41.23 $41.53 $41.05 $41.05 $38.89 599,712
2019-05-21 $41.27 $41.61 $41.26 $41.54 $39.36 4,497,777
2019-05-20 $40.89 $41.09 $40.70 $40.87 $38.72 328,699
2019-05-17 $41.54 $42.07 $41.38 $41.43 $39.25 65,428
2019-05-16 $41.84 $42.27 $41.84 $42.01 $39.80 43,241
2019-05-15 $41.04 $41.87 $41.02 $41.72 $39.53 64,412
2019-05-14 $41.01 $41.69 $40.99 $41.43 $39.25 63,536
2019-05-13 $41.36 $41.39 $40.60 $40.71 $38.57 396,562
2019-05-10 $42.19 $42.62 $41.52 $42.48 $40.25 43,102
2019-05-09 $42.16 $42.54 $41.67 $42.47 $40.24 76,475
2019-05-08 $42.62 $43.01 $42.57 $42.66 $40.42 50,203
2019-05-07 $43.13 $43.25 $42.33 $42.74 $40.49 60,821
2019-05-06 $43.01 $43.76 $42.88 $43.67 $41.38 96,221
2019-05-03 $43.66 $44.10 $43.66 $44.09 $41.77 54,359
2019-05-02 $43.57 $43.90 $43.26 $43.60 $41.31 232,193
2019-05-01 $44.45 $44.45 $43.73 $43.73 $41.43 84,795
2019-04-30 $44.12 $44.16 $43.76 $44.16 $41.84 46,949
2019-04-29 $44.12 $44.25 $44.05 $44.13 $41.81 106,103
2019-04-26 $43.70 $44.05 $43.45 $44.05 $41.74 78,272
2019-04-25 $44.28 $44.28 $43.72 $43.95 $41.64 53,835
2019-04-24 $44.38 $44.48 $44.29 $44.30 $41.97 60,574
2019-04-23 $44.03 $44.38 $44.01 $44.34 $42.01 73,746
2019-04-22 $43.72 $43.94 $43.65 $43.92 $41.61 78,692
2019-04-18 $43.82 $43.84 $43.50 $43.82 $41.52 68,496
2019-04-17 $44.21 $44.21 $43.61 $43.68 $41.38 52,800
2019-04-16 $43.93 $44.06 $43.86 $43.99 $41.68 49,609
2019-04-15 $43.93 $43.95 $43.63 $43.70 $41.40 37,950
2019-04-12 $43.91 $44.00 $43.80 $43.97 $41.66 60,778
2019-04-11 $43.38 $43.43 $43.19 $43.34 $41.06 55,710
2019-04-10 $42.95 $43.32 $42.95 $43.32 $41.04 88,549
2019-04-09 $43.15 $43.15 $42.80 $42.87 $40.62 102,655
2019-04-08 $43.27 $43.41 $43.05 $43.40 $41.12 286,896
2019-04-05 $43.17 $43.37 $43.17 $43.34 $41.06 83,460
2019-04-04 $42.99 $43.09 $42.70 $43.00 $40.74 225,959
2019-04-03 $42.98 $43.31 $42.86 $43.00 $40.74 102,679
2019-04-02 $42.56 $42.67 $42.44 $42.62 $40.38 85,395
2019-04-01 $42.06 $42.54 $42.06 $42.51 $40.28 305,561
2019-03-29 $41.60 $41.64 $41.43 $41.57 $39.39 142,081
2019-03-28 $41.01 $41.21 $40.82 $41.14 $38.98 71,706
2019-03-27 $41.27 $41.42 $40.57 $40.86 $38.71 83,435
2019-03-26 $41.39 $41.60 $41.04 $41.30 $39.13 102,772
2019-03-25 $40.91 $41.13 $40.63 $40.93 $38.78 307,477
2019-03-22 $42.19 $42.19 $41.04 $41.05 $38.89 140,766
2019-03-21 $41.63 $42.62 $41.63 $42.51 $40.28 133,196
2019-03-20 $41.70 $41.94 $41.34 $41.61 $39.42 93,815
2019-03-19 $41.92 $42.07 $41.63 $41.79 $39.59 240,842
2019-03-18 $41.72 $41.81 $41.46 $41.68 $39.49 47,474
2019-03-15 $41.34 $41.70 $41.34 $41.57 $39.34 43,970
2019-03-14 $41.42 $41.42 $41.14 $41.21 $39.00 76,457
2019-03-13 $41.25 $41.53 $41.16 $41.34 $39.12 92,194
2019-03-12 $40.85 $41.09 $40.80 $40.98 $38.78 86,781
2019-03-11 $40.12 $40.80 $40.12 $40.80 $38.61 452,638
2019-03-08 $39.73 $40.03 $39.57 $40.03 $37.88 114,072
2019-03-07 $40.62 $40.62 $40.02 $40.20 $38.05 181,897
2019-03-06 $41.14 $41.14 $40.64 $40.69 $38.51 116,205
2019-03-05 $41.48 $41.48 $41.22 $41.27 $39.06 58,282
2019-03-04 $42.05 $42.09 $41.07 $41.55 $39.32 274,860
2019-03-01 $41.75 $41.93 $41.48 $41.81 $39.57 83,041
2019-02-28 $41.56 $41.59 $41.33 $41.40 $39.18 690,717
2019-02-27 $41.66 $41.77 $41.37 $41.72 $39.48 679,649
2019-02-26 $41.69 $41.94 $41.69 $41.76 $39.52 4,448,201
2019-02-25 $41.99 $42.23 $41.87 $41.88 $39.64 29,093
2019-02-22 $41.53 $41.70 $41.46 $41.67 $39.44 39,489
2019-02-21 $41.55 $41.55 $41.12 $41.27 $39.05 72,123
2019-02-20 $41.45 $41.75 $41.45 $41.62 $39.39 41,651
2019-02-19 $41.13 $41.52 $41.11 $41.40 $39.18 16,799
2019-02-15 $41.21 $41.31 $41.11 $41.24 $39.03 22,818
2019-02-14 $40.68 $41.08 $40.68 $40.90 $38.71 195,300
2019-02-13 $40.92 $41.09 $40.88 $40.92 $38.73 50,770
2019-02-12 $40.35 $40.81 $40.35 $40.72 $38.54 49,469
2019-02-11 $39.96 $40.09 $39.84 $39.96 $37.82 261,376
2019-02-08 $39.40 $39.82 $39.22 $39.82 $37.69 53,158
2019-02-07 $40.07 $40.13 $39.43 $39.69 $37.56 54,707
2019-02-06 $40.42 $40.60 $40.39 $40.46 $38.29 68,245
2019-02-05 $40.29 $40.50 $40.25 $40.40 $38.24 42,878
2019-02-04 $40.10 $40.26 $39.94 $40.26 $38.10 280,464
2019-02-01 $39.92 $40.23 $39.82 $40.06 $37.91 75,839
2019-01-31 $39.51 $40.00 $39.51 $39.86 $37.72 123,372
2019-01-30 $39.22 $39.74 $38.88 $39.60 $37.48 122,424
2019-01-29 $39.21 $39.21 $38.82 $38.84 $36.76 67,027
2019-01-28 $38.94 $39.18 $38.79 $39.07 $36.98 59,880
2019-01-25 $39.24 $39.69 $39.22 $39.63 $37.51 213,566
2019-01-24 $38.36 $38.94 $38.36 $38.85 $36.77 34,791
2019-01-23 $38.58 $38.65 $37.76 $38.14 $36.10 198,271
2019-01-22 $38.93 $38.93 $38.13 $38.36 $36.30 245,141
2019-01-18 $38.99 $39.42 $38.73 $39.31 $37.20 255,389
2019-01-17 $37.91 $38.74 $37.83 $38.53 $36.47 136,430
2019-01-16 $38.06 $38.34 $38.03 $38.14 $36.10 133,352
2019-01-15 $37.83 $38.01 $37.70 $37.97 $35.94 112,501
2019-01-14 $37.49 $37.74 $37.47 $37.57 $35.56 231,747
2019-01-11 $37.61 $37.99 $37.50 $37.90 $35.87 468,056
2019-01-10 $37.38 $37.94 $37.24 $37.93 $35.90 198,111
2019-01-09 $37.27 $37.77 $37.24 $37.59 $35.58 140,069
2019-01-08 $37.27 $37.27 $36.52 $37.05 $35.06 210,963
2019-01-07 $36.15 $36.93 $35.93 $36.69 $34.72 115,471
2019-01-04 $35.23 $36.14 $35.03 $36.04 $34.11 361,572
2019-01-03 $35.19 $35.19 $34.26 $34.31 $32.47 196,035
2019-01-02 $34.53 $35.69 $34.53 $35.55 $33.64 119,318
2018-12-31 $35.32 $35.46 $34.92 $35.29 $33.40 239,309
2018-12-28 $35.33 $35.58 $34.80 $35.04 $33.16 222,103
2018-12-27 $34.10 $35.15 $33.76 $35.15 $33.27 406,339
2018-12-26 $33.11 $34.76 $32.69 $34.74 $32.88 242,364
2018-12-24 $33.36 $33.59 $32.76 $32.76 $31.00 147,662
2018-12-21 $34.80 $35.10 $33.67 $33.75 $31.78 394,620
2018-12-20 $35.06 $35.46 $34.26 $34.68 $32.65 292,195
2018-12-19 $36.18 $36.79 $35.03 $35.21 $33.15 218,579
2018-12-18 $36.34 $36.65 $35.99 $36.20 $34.08 89,455
2018-12-17 $36.60 $37.02 $35.75 $36.00 $33.90 118,563
2018-12-14 $36.97 $37.40 $36.70 $36.78 $34.63 73,214
2018-12-13 $37.89 $37.97 $37.34 $37.48 $35.29 213,303
2018-12-12 $38.01 $38.42 $37.76 $37.76 $35.55 99,266
2018-12-11 $38.18 $38.18 $37.15 $37.40 $35.21 99,872
2018-12-10 $37.32 $37.57 $36.68 $37.46 $35.27 81,998
2018-12-07 $38.69 $39.01 $37.28 $37.44 $35.25 125,518
2018-12-06 $37.98 $38.72 $37.59 $38.72 $36.46 131,649
2018-12-04 $40.59 $40.59 $38.84 $38.91 $36.64 76,504
2018-12-03 $40.90 $41.06 $40.48 $40.76 $38.38 98,352
2018-11-30 $39.53 $39.97 $39.51 $39.93 $37.60 116,098
2018-11-29 $39.65 $39.90 $39.35 $39.61 $37.29 58,298
2018-11-28 $39.16 $39.83 $38.58 $39.83 $37.50 109,423
2018-11-27 $38.65 $38.83 $38.45 $38.74 $36.48 91,869
2018-11-26 $38.35 $38.83 $38.35 $38.82 $36.55 56,123
2018-11-23 $37.73 $38.14 $37.73 $37.88 $35.67 8,211
2018-11-21 $38.11 $38.45 $38.07 $38.13 $35.90 116,940
2018-11-20 $37.34 $38.15 $37.18 $37.70 $35.50 167,553
2018-11-19 $39.30 $39.30 $38.15 $38.24 $36.00 70,113
2018-11-16 $39.17 $39.70 $39.17 $39.52 $37.21 93,149
2018-11-15 $38.73 $39.76 $38.50 $39.59 $37.28 146,197
2018-11-14 $39.65 $39.65 $38.67 $38.97 $36.69 53,592
2018-11-13 $39.23 $39.85 $39.09 $39.21 $36.92 47,019
2018-11-12 $40.08 $40.08 $39.03 $39.07 $36.79 46,336
2018-11-09 $40.75 $40.75 $40.08 $40.38 $38.02 276,704
2018-11-08 $41.16 $41.40 $41.00 $41.11 $38.71 43,118
2018-11-07 $41.02 $41.40 $40.80 $41.36 $38.94 57,965
2018-11-06 $40.20 $40.54 $40.20 $40.51 $38.14 11,580
2018-11-05 $40.25 $40.37 $39.81 $40.25 $37.90 28,940
2018-11-02 $40.48 $40.76 $39.80 $40.13 $37.78 101,048
2018-11-01 $39.42 $40.34 $39.33 $40.29 $37.93 68,598
2018-10-31 $39.13 $39.57 $39.06 $39.16 $36.87 114,922
2018-10-30 $37.50 $38.48 $37.44 $38.47 $36.22 104,594
2018-10-29 $38.48 $38.65 $36.79 $37.39 $35.20 121,610
2018-10-26 $37.85 $38.48 $37.38 $37.89 $35.67 208,622
2018-10-25 $38.17 $39.02 $38.17 $38.77 $36.50 58,570
2018-10-24 $39.70 $39.85 $37.95 $37.97 $35.75 169,593
2018-10-23 $39.66 $40.14 $38.92 $39.92 $37.59 222,409
2018-10-22 $40.85 $40.87 $40.31 $40.37 $38.01 155,023
2018-10-19 $41.15 $41.52 $40.60 $40.67 $38.29 212,017
2018-10-18 $41.91 $41.91 $40.97 $41.09 $38.69 88,612
2018-10-17 $42.28 $42.34 $41.70 $42.12 $39.66 124,464
2018-10-16 $41.38 $42.16 $41.38 $42.13 $39.67 236,937
2018-10-15 $41.28 $41.48 $40.99 $41.09 $38.69 26,944
2018-10-12 $41.78 $41.78 $40.77 $41.41 $38.99 402,914
2018-10-11 $41.37 $41.95 $40.57 $40.79 $38.41 503,125
2018-10-10 $42.95 $42.96 $41.56 $41.59 $39.16 83,231
2018-10-09 $43.54 $43.68 $43.38 $43.39 $40.85 28,993
2018-10-08 $43.73 $43.89 $43.28 $43.70 $41.15 271,002
2018-10-05 $44.59 $44.68 $43.62 $43.93 $41.36 162,621
2018-10-04 $45.04 $45.09 $44.32 $44.61 $42.00 87,054
2018-10-03 $45.17 $45.40 $44.99 $45.16 $42.52 25,658
2018-10-02 $45.03 $45.17 $44.87 $44.93 $42.30 30,360
2018-10-01 $45.22 $45.36 $44.99 $45.10 $42.46 53,281
2018-09-28 $44.89 $45.12 $44.89 $44.95 $42.32 22,028
2018-09-27 $45.03 $45.22 $45.01 $45.07 $42.44 11,078
2018-09-26 $45.23 $45.41 $44.88 $44.91 $42.28 28,059
2018-09-25 $45.51 $45.62 $45.18 $45.21 $42.57 17,037
2018-09-24 $45.55 $45.55 $45.24 $45.41 $42.76 53,395
2018-09-21 $45.83 $45.92 $45.67 $45.68 $42.88 31,216
2018-09-20 $45.49 $45.78 $45.49 $45.70 $42.90 18,021
2018-09-19 $45.00 $45.25 $45.00 $45.20 $42.43 60,106
2018-09-18 $44.79 $44.95 $44.62 $44.86 $42.11 35,640
2018-09-17 $44.92 $44.92 $44.43 $44.47 $41.74 260,038
2018-09-14 $44.67 $44.98 $44.67 $44.90 $42.15 44,150
2018-09-13 $44.65 $44.84 $44.51 $44.58 $41.85 52,685
2018-09-12 $44.27 $44.43 $43.97 $44.38 $41.66 54,382
2018-09-11 $44.07 $44.52 $44.07 $44.44 $41.72 193,314
2018-09-10 $44.37 $44.49 $44.28 $44.38 $41.66 243,757
2018-09-07 $44.13 $44.39 $43.92 $44.09 $41.39 68,884
2018-09-06 $44.87 $44.88 $44.17 $44.33 $41.61 68,538
2018-09-05 $45.07 $45.10 $44.66 $44.89 $42.14 37,165
2018-09-04 $45.10 $45.17 $44.87 $45.17 $42.40 244,812
2018-08-31 $45.17 $45.28 $45.11 $45.25 $42.48 16,584
2018-08-30 $45.53 $45.56 $45.21 $45.27 $42.49 22,282
2018-08-29 $45.40 $45.74 $45.30 $45.66 $42.86 23,247
2018-08-28 $45.56 $45.60 $45.25 $45.42 $42.63 16,714
2018-08-27 $45.03 $45.53 $45.03 $45.39 $42.61 50,441
2018-08-24 $44.53 $44.77 $44.51 $44.75 $42.01 25,761
2018-08-23 $44.37 $44.46 $44.14 $44.24 $41.53 14,156
2018-08-22 $44.31 $44.51 $44.16 $44.45 $41.72 32,616
2018-08-21 $44.04 $44.49 $44.04 $44.35 $41.63 114,854
2018-08-20 $43.81 $44.03 $43.69 $43.94 $41.25 22,300
2018-08-17 $43.50 $43.83 $43.42 $43.77 $41.09 44,397
2018-08-16 $43.69 $43.90 $43.64 $43.65 $40.97 66,675
2018-08-15 $43.68 $43.78 $43.09 $43.38 $40.72 159,577
2018-08-14 $44.04 $44.16 $43.88 $44.10 $41.40 17,942
2018-08-13 $43.95 $44.15 $43.73 $43.73 $41.05 13,354
2018-08-10 $44.10 $44.11 $43.85 $43.97 $41.27 16,236
2018-08-09 $44.63 $44.63 $44.44 $44.45 $41.72 13,731
2018-08-08 $44.52 $44.69 $44.49 $44.64 $41.90 35,786
2018-08-07 $44.62 $44.78 $44.60 $44.63 $41.89 41,849
2018-08-06 $44.14 $44.43 $44.08 $44.42 $41.70 230,688
2018-08-03 $44.25 $44.29 $44.10 $44.26 $41.55 22,612
2018-08-02 $43.56 $44.17 $43.48 $44.17 $41.46 22,437
2018-08-01 $44.24 $44.31 $43.84 $43.86 $41.17 75,856
2018-07-31 $44.19 $44.36 $43.98 $44.22 $41.51 71,710
2018-07-30 $44.47 $44.47 $43.93 $43.97 $41.27 243,137
2018-07-27 $44.98 $45.02 $44.18 $44.38 $41.66 21,501
2018-07-26 $44.78 $44.99 $44.74 $44.84 $42.09 72,828
2018-07-25 $44.21 $44.72 $44.05 $44.69 $41.95 61,114
2018-07-24 $44.59 $44.74 $44.16 $44.22 $41.51 14,926
2018-07-23 $44.07 $44.33 $43.90 $44.27 $41.56 15,054
2018-07-20 $44.25 $44.32 $44.12 $44.14 $41.43 17,978
2018-07-19 $44.53 $44.56 $44.23 $44.40 $41.68 36,597
2018-07-18 $44.56 $44.74 $44.45 $44.73 $41.99 55,927
2018-07-17 $43.84 $44.45 $43.84 $44.41 $41.69 142,399
2018-07-16 $44.25 $44.25 $43.98 $44.06 $41.36 310,789
2018-07-13 $44.12 $44.27 $43.98 $44.12 $41.41 21,826
2018-07-12 $43.98 $44.18 $43.83 $44.17 $41.46 55,063
2018-07-11 $43.96 $44.16 $43.69 $43.74 $41.06 60,462
2018-07-10 $44.41 $44.48 $44.26 $44.43 $41.71 20,947
2018-07-09 $43.98 $44.34 $43.92 $44.34 $41.62 36,961
2018-07-06 $43.12 $43.72 $43.12 $43.65 $40.97 109,208
2018-07-05 $43.06 $43.20 $42.82 $43.20 $40.55 51,636
2018-07-03 $43.30 $43.30 $42.74 $42.75 $40.13 181,007
2018-07-02 $42.64 $43.14 $42.50 $43.14 $40.49 466,609
2018-06-29 $43.16 $43.48 $42.97 $42.97 $40.34 80,744
2018-06-28 $42.60 $42.99 $42.33 $42.88 $40.25 102,227
2018-06-27 $43.40 $43.64 $42.62 $42.62 $40.01 72,916
2018-06-26 $43.33 $43.42 $43.03 $43.25 $40.60 54,762
2018-06-25 $43.88 $43.88 $42.85 $43.18 $40.53 230,347
2018-06-22 $44.62 $44.62 $44.17 $44.20 $41.49 20,325
2018-06-21 $44.77 $44.77 $44.23 $44.23 $41.52 214,692
2018-06-20 $44.82 $44.86 $44.59 $44.72 $41.98 60,160
2018-06-19 $44.35 $44.58 $44.01 $44.57 $41.84 42,083
2018-06-18 $44.60 $44.95 $44.46 $44.93 $42.18 260,488
2018-06-15 $45.27 $45.31 $44.86 $45.20 $42.18 270,567
2018-06-14 $45.54 $45.64 $45.39 $45.45 $42.41 34,420
2018-06-13 $45.47 $45.58 $45.31 $45.32 $42.29 73,969
2018-06-12 $45.40 $45.53 $45.25 $45.43 $42.39 56,726
2018-06-11 $45.27 $45.44 $45.27 $45.34 $42.31 25,966
2018-06-08 $44.92 $45.25 $44.86 $45.23 $42.20 42,222
2018-06-07 $45.31 $45.58 $44.90 $45.12 $42.10 159,820
2018-06-06 $45.05 $45.42 $44.94 $45.42 $42.38 47,660
2018-06-05 $44.70 $44.90 $44.64 $44.88 $41.88 61,051
2018-06-04 $44.63 $44.76 $44.53 $44.67 $41.68 21,199
2018-06-01 $44.27 $44.75 $44.27 $44.73 $41.74 392,271
2018-05-31 $44.17 $44.32 $43.86 $43.93 $40.99 101,034
2018-05-30 $44.08 $44.37 $43.98 $44.29 $41.33 97,362
2018-05-29 $44.02 $44.15 $43.44 $43.67 $40.75 79,718
2018-05-25 $44.33 $44.43 $44.23 $44.34 $41.37 65,786
2018-05-24 $44.51 $44.57 $44.04 $44.50 $41.52 74,767
2018-05-23 $44.21 $44.55 $44.11 $44.55 $41.57 82,945
2018-05-22 $44.81 $44.88 $44.49 $44.53 $41.55 66,886
2018-05-21 $44.62 $44.82 $44.48 $44.65 $41.66 56,987
2018-05-18 $44.36 $44.41 $44.16 $44.25 $41.29 19,313
2018-05-17 $44.32 $44.69 $44.26 $44.49 $41.51 72,566
2018-05-16 $43.99 $44.46 $43.99 $44.34 $41.37 71,320
2018-05-15 $43.71 $43.93 $43.63 $43.89 $40.95 263,151
2018-05-14 $43.98 $44.16 $43.84 $43.93 $40.99 314,000
2018-05-11 $43.78 $43.96 $43.65 $43.75 $40.82 37,235
2018-05-10 $43.59 $43.95 $43.51 $43.88 $40.94 364,665
2018-05-09 $43.10 $43.57 $43.10 $43.48 $40.57 150,582
2018-05-08 $42.60 $42.91 $42.48 $42.84 $39.97 6,350,699
2018-05-07 $42.58 $42.83 $42.50 $42.61 $39.76 51,674
2018-05-04 $41.50 $42.57 $41.50 $42.39 $39.55 126,699
2018-05-03 $41.64 $41.82 $41.07 $41.70 $38.91 125,649
2018-05-02 $41.97 $42.22 $41.76 $41.77 $38.98 122,606
2018-05-01 $41.79 $42.05 $41.50 $42.01 $39.20 599,657
2018-04-30 $42.53 $42.61 $41.95 $41.95 $39.14 102,527
2018-04-27 $42.76 $42.76 $42.24 $42.51 $39.67 50,604
2018-04-26 $42.52 $42.76 $42.35 $42.63 $39.78 45,631
2018-04-25 $42.00 $42.43 $41.78 $42.21 $39.39 85,297
2018-04-24 $43.19 $43.26 $41.81 $42.21 $39.39 74,712
2018-04-23 $43.06 $43.29 $42.68 $42.87 $40.00 75,787
2018-04-20 $43.19 $43.28 $42.81 $42.97 $40.09 85,818
2018-04-19 $43.35 $43.47 $43.01 $43.21 $40.32 65,329
2018-04-18 $43.46 $43.79 $43.39 $43.57 $40.65 239,116
2018-04-17 $43.27 $43.47 $43.19 $43.34 $40.44 2,617,799
2018-04-16 $42.86 $43.10 $42.69 $42.97 $40.09 219,614
2018-04-13 $43.25 $43.27 $42.43 $42.58 $39.73 89,788
2018-04-12 $42.56 $43.04 $42.56 $42.89 $40.02 114,460
2018-04-11 $42.25 $42.64 $42.22 $42.27 $39.44 81,998
2018-04-10 $42.36 $42.72 $42.14 $42.54 $39.69 492,438
2018-04-09 $41.80 $42.41 $41.61 $41.61 $38.83 59,728
2018-04-06 $42.20 $42.48 $41.15 $41.53 $38.75 132,831
2018-04-05 $42.63 $42.92 $42.52 $42.72 $39.86 159,611
2018-04-04 $40.92 $42.47 $40.92 $42.41 $39.57 163,625
2018-04-03 $41.39 $41.87 $41.17 $41.81 $39.01 143,508
2018-04-02 $42.28 $42.35 $40.74 $41.21 $38.45 1,037,844
2018-03-29 $41.90 $42.81 $41.79 $42.50 $39.66 92,398
2018-03-28 $42.05 $42.18 $41.50 $41.68 $38.89 155,330
2018-03-27 $43.32 $43.33 $41.78 $42.07 $39.25 128,463
2018-03-26 $42.52 $43.13 $42.21 $43.09 $40.21 507,410
2018-03-23 $43.35 $43.35 $41.75 $41.78 $38.98 120,052
2018-03-22 $43.83 $44.05 $42.97 $42.97 $40.09 107,201
2018-03-21 $44.19 $44.76 $44.19 $44.33 $41.36 85,477
2018-03-20 $44.20 $44.25 $44.05 $44.15 $41.20 45,353
2018-03-19 $44.37 $44.39 $43.57 $43.99 $41.05 75,979
2018-03-16 $44.57 $44.90 $44.52 $44.70 $41.60 105,974
2018-03-15 $44.83 $44.83 $44.32 $44.48 $41.39 150,621
2018-03-14 $45.15 $45.20 $44.52 $44.61 $41.52 92,197
2018-03-13 $45.56 $45.69 $44.86 $44.95 $41.83 1,938,883
2018-03-12 $45.42 $45.48 $45.23 $45.32 $42.18 555,238
2018-03-09 $44.87 $45.32 $44.60 $45.31 $42.17 109,753
2018-03-08 $44.51 $44.55 $44.08 $44.43 $41.35 78,698
2018-03-07 $44.11 $44.36 $43.89 $44.28 $41.21 91,165
2018-03-06 $44.11 $44.30 $43.83 $44.24 $41.17 48,948
2018-03-05 $42.92 $43.97 $42.92 $43.82 $40.78 58,880
2018-03-02 $42.35 $43.27 $42.10 $43.18 $40.18 55,588
2018-03-01 $43.33 $43.53 $42.43 $42.72 $39.76 370,694
2018-02-28 $44.01 $44.08 $43.29 $43.29 $40.29 50,603
2018-02-27 $44.35 $44.64 $43.79 $43.79 $40.75 61,555
2018-02-26 $44.08 $44.33 $43.81 $44.33 $41.25 48,496
2018-02-23 $43.35 $43.92 $43.29 $43.92 $40.87 58,777
2018-02-22 $43.33 $43.66 $42.97 $43.04 $40.05 159,690
2018-02-21 $43.35 $43.85 $43.07 $43.07 $40.08 467,328
2018-02-20 $43.07 $43.72 $43.07 $43.34 $40.33 62,296
2018-02-16 $43.11 $43.60 $43.11 $43.17 $40.18 146,650
2018-02-15 $43.33 $43.33 $42.64 $43.29 $40.29 107,242
2018-02-14 $41.80 $43.09 $41.80 $43.09 $40.10 77,743
2018-02-13 $41.73 $42.12 $41.71 $42.08 $39.16 100,690
2018-02-12 $41.59 $42.25 $41.41 $41.95 $39.04 663,304
2018-02-09 $41.30 $41.58 $39.76 $41.25 $38.39 560,781
2018-02-08 $42.64 $42.64 $40.71 $40.73 $37.90 111,316
2018-02-07 $42.58 $43.25 $42.58 $42.61 $39.65 173,350
2018-02-06 $40.93 $42.85 $40.76 $42.71 $39.75 235,093
2018-02-05 $43.32 $43.95 $41.70 $41.86 $38.96 406,682
2018-02-02 $44.80 $44.86 $43.82 $43.87 $40.83 377,904
2018-02-01 $44.84 $45.21 $44.84 $45.08 $41.95 321,060
2018-01-31 $45.23 $45.37 $44.82 $44.99 $41.87 243,311
2018-01-30 $45.23 $45.45 $44.91 $44.95 $41.83 84,574
2018-01-29 $45.85 $46.04 $45.62 $45.71 $42.54 225,689
2018-01-26 $45.45 $45.93 $45.42 $45.93 $42.74 89,446
2018-01-25 $45.89 $45.91 $45.18 $45.26 $42.12 124,706
2018-01-24 $45.83 $46.01 $45.41 $45.68 $42.51 78,157
2018-01-23 $45.71 $45.91 $45.56 $45.86 $42.68 79,525
2018-01-22 $45.36 $45.75 $45.25 $45.75 $42.58 89,160
2018-01-19 $45.19 $45.39 $45.09 $45.38 $42.23 77,880
2018-01-18 $45.13 $45.29 $45.03 $45.07 $41.94 104,652
2018-01-17 $44.93 $45.26 $44.70 $45.15 $42.02 98,937
2018-01-16 $45.42 $45.47 $44.54 $44.73 $41.63 96,038
2018-01-12 $44.90 $45.19 $44.87 $45.16 $42.03 143,506
2018-01-11 $44.28 $44.76 $44.22 $44.76 $41.65 51,602
2018-01-10 $43.82 $44.22 $43.78 $44.06 $41.00 88,164
2018-01-09 $43.89 $44.08 $43.85 $43.88 $40.84 69,610
2018-01-08 $43.76 $43.84 $43.58 $43.82 $40.78 50,459
2018-01-05 $43.72 $43.74 $43.52 $43.73 $40.70 72,913
2018-01-04 $43.50 $43.63 $43.44 $43.60 $40.58 104,447
2018-01-03 $43.15 $43.32 $43.08 $43.32 $40.31 129,604
2018-01-02 $42.76 $43.05 $42.66 $43.05 $40.06 912,104
2017-12-29 $42.85 $42.92 $42.46 $42.49 $39.54 100,778
2017-12-28 $42.74 $42.80 $42.59 $42.78 $39.81 230,285
2017-12-27 $42.62 $42.70 $42.55 $42.64 $39.68 40,794
2017-12-26 $42.55 $42.69 $42.55 $42.68 $39.72 52,906
2017-12-22 $42.69 $42.69 $42.48 $42.67 $39.71 64,646
2017-12-21 $42.57 $42.76 $42.55 $42.64 $39.68 50,647
2017-12-20 $42.60 $42.60 $42.22 $42.44 $39.50 258,713
2017-12-19 $42.51 $42.51 $42.27 $42.27 $39.34 95,441
2017-12-18 $42.21 $43.00 $42.18 $42.39 $39.45 116,813
2017-12-15 $41.79 $42.11 $41.63 $41.92 $38.88 98,703
2017-12-14 $41.87 $41.93 $41.46 $41.48 $38.47 170,490
2017-12-13 $42.07 $42.14 $41.80 $41.80 $38.77 96,536
2017-12-12 $41.94 $42.14 $41.94 $42.00 $38.96 1,488,105
2017-12-11 $41.93 $42.04 $41.82 $41.91 $38.87 579,979
2017-12-08 $41.94 $41.96 $41.81 $41.91 $38.87 33,513
2017-12-07 $41.19 $41.70 $41.19 $41.65 $38.63 138,291
2017-12-06 $41.15 $41.36 $41.15 $41.18 $38.19 35,032
2017-12-05 $41.57 $41.74 $41.28 $41.33 $38.33 44,594
2017-12-04 $41.90 $42.03 $41.60 $41.60 $38.58 766,558
2017-12-01 $41.44 $41.59 $40.45 $41.37 $38.37 251,162
2017-11-30 $41.49 $41.86 $41.49 $41.55 $38.54 58,953
2017-11-29 $41.20 $41.49 $41.15 $41.28 $38.29 57,226
2017-11-28 $40.57 $41.21 $40.49 $41.19 $38.20 44,512
2017-11-27 $40.54 $40.58 $40.39 $40.47 $37.54 586,975
2017-11-24 $40.73 $40.73 $40.63 $40.65 $37.70 13,712
2017-11-22 $40.73 $40.78 $40.62 $40.63 $37.68 29,083
2017-11-21 $40.68 $40.72 $40.61 $40.69 $37.74 47,507
2017-11-20 $40.29 $40.50 $40.28 $40.49 $37.55 27,672
2017-11-17 $40.18 $40.39 $40.12 $40.27 $37.35 60,026
2017-11-16 $39.96 $40.28 $39.96 $40.17 $37.26 43,782
2017-11-15 $39.63 $39.82 $39.37 $39.71 $36.83 51,079
2017-11-14 $39.95 $40.04 $39.79 $39.87 $36.98 52,093
2017-11-13 $39.93 $40.13 $39.85 $40.10 $37.19 130,879
2017-11-10 $40.07 $40.18 $40.07 $40.11 $37.20 58,559
2017-11-09 $40.15 $40.31 $38.50 $40.07 $37.17 103,845
2017-11-08 $40.41 $40.43 $40.23 $40.43 $37.50 82,060
2017-11-07 $40.79 $40.81 $40.39 $40.46 $37.53 42,469
2017-11-06 $40.33 $40.81 $40.33 $40.81 $37.85 86,396
2017-11-03 $40.22 $40.35 $40.13 $40.33 $37.41 65,504
2017-11-02 $40.11 $40.27 $40.00 $40.19 $37.28 72,517
2017-11-01 $40.43 $41.69 $40.08 $40.14 $37.23 1,620,097
2017-10-31 $40.10 $40.27 $40.07 $40.12 $37.21 90,335
2017-10-30 $40.07 $40.20 $39.99 $40.03 $37.13 608,442
2017-10-27 $40.00 $40.18 $39.81 $40.18 $37.27 117,929
2017-10-26 $40.11 $40.18 $40.01 $40.11 $37.20 145,065
2017-10-25 $40.44 $40.44 $39.67 $39.91 $37.02 312,424
2017-10-24 $40.43 $40.62 $40.43 $40.56 $37.62 32,842
2017-10-23 $40.72 $40.72 $40.25 $40.28 $37.36 40,602
2017-10-20 $40.37 $40.56 $40.37 $40.52 $37.58 84,308
2017-10-19 $39.91 $40.08 $39.77 $40.08 $37.17 39,142
2017-10-18 $40.29 $40.29 $40.05 $40.17 $37.26 70,773
2017-10-17 $40.33 $40.33 $40.05 $40.09 $37.18 87,002
2017-10-16 $40.22 $40.31 $40.16 $40.31 $37.38 147,840
2017-10-13 $40.16 $40.22 $40.04 $40.08 $37.17 153,602
2017-10-12 $39.95 $40.08 $39.92 $40.02 $37.12 181,351
2017-10-11 $40.04 $40.09 $39.91 $40.05 $37.15 127,482
2017-10-10 $40.18 $40.27 $39.99 $40.04 $37.14 3,790,158
2017-10-09 $40.10 $40.12 $39.90 $39.97 $37.07 56,701
2017-10-06 $40.00 $40.08 $39.89 $40.02 $37.11 265,710
2017-10-05 $39.92 $40.14 $39.92 $40.07 $37.17 36,183
2017-10-04 $39.91 $40.02 $39.84 $39.90 $37.01 76,204
2017-10-03 $39.68 $39.89 $39.66 $39.89 $37.00 471,107
2017-10-02 $39.49 $39.68 $39.36 $39.68 $36.80 1,385,130
2017-09-29 $39.28 $39.47 $39.27 $39.43 $36.57 87,056
2017-09-28 $39.31 $39.31 $39.10 $39.28 $36.43 48,946
2017-09-27 $39.11 $39.37 $38.99 $39.31 $36.46 88,878
2017-09-26 $38.80 $38.89 $38.76 $38.78 $35.97 84,981
2017-09-25 $38.71 $38.84 $38.54 $38.72 $35.91 151,307
2017-09-22 $38.48 $38.77 $38.48 $38.75 $35.94 59,939
2017-09-21 $38.48 $38.61 $38.47 $38.55 $35.76 46,114
2017-09-20 $38.47 $38.54 $38.35 $38.53 $35.74 51,791
2017-09-19 $38.36 $38.47 $38.25 $38.40 $35.62 31,134
2017-09-18 $38.16 $38.31 $38.15 $38.29 $35.51 658,337
2017-09-15 $37.94 $38.07 $37.91 $38.06 $35.17 27,880
2017-09-14 $37.94 $38.07 $37.92 $37.95 $35.07 106,491
2017-09-13 $37.75 $37.97 $37.75 $37.97 $35.08 28,474
2017-09-12 $37.56 $37.87 $37.53 $37.80 $34.93 25,041
2017-09-11 $37.14 $37.43 $37.14 $37.40 $34.56 20,468
2017-09-08 $36.92 $36.99 $36.85 $36.90 $34.10 52,632
2017-09-07 $37.15 $37.15 $36.86 $36.96 $34.15 153,551
2017-09-06 $37.01 $37.22 $36.86 $37.10 $34.28 218,167
2017-09-05 $37.29 $37.29 $36.71 $36.84 $34.04 97,547
2017-09-01 $37.16 $37.46 $37.16 $37.41 $34.57 69,110
2017-08-31 $36.97 $37.14 $36.95 $37.05 $34.23 147,802
2017-08-30 $36.53 $36.88 $36.45 $36.80 $34.00 32,245
2017-08-29 $36.21 $36.56 $36.19 $36.54 $33.76 31,394
2017-08-28 $36.71 $36.72 $36.45 $36.55 $33.77 19,706
2017-08-25 $36.70 $36.78 $36.59 $36.65 $33.87 21,798
2017-08-24 $36.70 $36.70 $36.49 $36.56 $33.78 22,675
2017-08-23 $36.43 $36.74 $36.43 $36.59 $33.81 27,921
2017-08-22 $36.32 $36.69 $36.32 $36.65 $33.87 49,690
2017-08-21 $36.29 $36.32 $36.07 $36.19 $33.44 33,867
2017-08-18 $36.24 $36.56 $36.09 $36.29 $33.53 94,622
2017-08-17 $37.02 $37.02 $36.26 $36.26 $33.50 75,567
2017-08-16 $37.31 $37.38 $37.04 $37.17 $34.35 38,633
2017-08-15 $37.33 $37.35 $37.09 $37.16 $34.34 43,256
2017-08-14 $37.16 $37.34 $37.12 $37.17 $34.35 634,384
2017-08-11 $36.75 $36.95 $36.70 $36.82 $34.02 132,211
2017-08-10 $37.49 $37.49 $36.78 $36.80 $34.00 61,472
2017-08-09 $37.68 $37.78 $37.50 $37.66 $34.80 168,758
2017-08-08 $37.86 $38.27 $37.75 $37.80 $34.93 124,363
2017-08-07 $38.01 $38.02 $37.90 $37.96 $35.08 63,489
2017-08-04 $37.94 $38.11 $37.92 $38.01 $35.12 51,077
2017-08-03 $37.93 $38.04 $37.69 $37.76 $34.89 51,516
2017-08-02 $38.02 $38.02 $37.68 $37.90 $35.02 36,849
2017-08-01 $38.18 $38.18 $37.84 $38.02 $35.13 105,181
2017-07-31 $38.23 $38.24 $38.09 $38.13 $35.23 127,388
2017-07-28 $38.10 $38.21 $38.00 $38.14 $35.24 21,313
2017-07-27 $38.37 $38.46 $38.10 $38.28 $35.37 92,073
2017-07-26 $38.80 $38.80 $38.37 $38.41 $35.49 57,451
2017-07-25 $38.54 $38.83 $38.54 $38.63 $35.69 36,387
2017-07-24 $38.25 $38.31 $38.25 $38.31 $35.40 14,628
2017-07-21 $38.18 $38.28 $38.09 $38.22 $35.32 26,482
2017-07-20 $38.55 $38.55 $38.21 $38.29 $35.38 33,389
2017-07-19 $38.14 $38.45 $38.14 $38.43 $35.51 51,509
2017-07-18 $38.06 $38.06 $37.86 $38.00 $35.11 40,062
2017-07-17 $38.21 $38.25 $38.14 $38.17 $35.27 85,104
2017-07-14 $37.96 $38.30 $37.96 $38.20 $35.30 78,522
2017-07-13 $37.89 $38.07 $37.87 $38.04 $35.15 102,833
2017-07-12 $37.81 $38.00 $37.81 $37.86 $34.98 66,119
2017-07-11 $37.56 $37.63 $37.41 $37.57 $34.72 36,109
2017-07-10 $37.31 $37.64 $37.30 $37.57 $34.72 56,545
2017-07-07 $37.13 $37.31 $36.98 $37.29 $34.46 244,411
2017-07-06 $37.38 $37.45 $37.01 $37.06 $34.24 274,904
2017-07-05 $37.57 $37.57 $37.31 $37.49 $34.64 718,472
2017-07-03 $37.33 $37.68 $37.33 $37.59 $34.73 72,106
2017-06-30 $37.25 $37.27 $36.97 $37.16 $34.34 105,049
2017-06-29 $37.31 $37.37 $36.77 $37.01 $34.20 53,504
2017-06-28 $36.69 $37.13 $36.69 $37.01 $34.20 363,161
2017-06-27 $36.70 $36.88 $36.48 $36.48 $33.71 28,689
2017-06-26 $36.68 $36.87 $36.58 $36.66 $33.87 21,821
2017-06-23 $36.56 $36.65 $36.45 $36.58 $33.80 16,244
2017-06-22 $36.50 $36.62 $36.39 $36.49 $33.71 442,923
2017-06-21 $36.85 $36.85 $36.36 $36.48 $33.71 46,935
2017-06-20 $37.02 $37.02 $36.75 $36.80 $34.00 98,913
2017-06-19 $37.03 $37.25 $37.03 $37.20 $34.37 60,806
2017-06-16 $36.89 $36.89 $36.67 $36.82 $34.02 26,026
2017-06-15 $37.07 $37.09 $36.91 $37.02 $33.99 50,577
2017-06-14 $37.55 $37.55 $36.99 $37.22 $34.17 489,716
2017-06-13 $37.50 $37.68 $37.41 $37.68 $34.60 50,195
2017-06-12 $37.43 $37.43 $37.19 $37.35 $34.29 73,885
2017-06-09 $36.94 $37.35 $36.94 $37.24 $34.19 72,718
2017-06-08 $36.49 $36.98 $36.39 $36.80 $33.79 269,655
2017-06-07 $36.66 $36.81 $36.36 $36.48 $33.49 100,534
2017-06-06 $36.45 $36.74 $36.32 $36.64 $33.64 56,563
2017-06-05 $36.71 $36.83 $36.63 $36.65 $33.65 111,448
2017-06-02 $36.82 $36.88 $36.62 $36.73 $33.72 361,780
2017-06-01 $36.67 $37.01 $36.46 $36.93 $33.91 112,522
2017-05-31 $36.66 $36.66 $36.10 $36.48 $33.49 108,886
2017-05-30 $36.73 $36.75 $36.60 $36.63 $33.63 331,154
2017-05-26 $36.81 $36.88 $36.70 $36.86 $33.84 1,319,077
2017-05-25 $37.12 $37.33 $36.84 $36.85 $33.83 90,119
2017-05-24 $37.08 $37.12 $36.88 $36.99 $33.96 144,854
2017-05-23 $36.99 $37.08 $36.74 $37.01 $33.98 70,796
2017-05-22 $37.00 $37.04 $36.78 $36.94 $33.92 101,533
2017-05-19 $36.50 $36.97 $36.50 $36.79 $33.78 252,202
2017-05-18 $36.04 $36.47 $35.94 $36.26 $33.29 286,299
2017-05-17 $36.77 $36.81 $36.07 $36.15 $33.19 229,958
2017-05-16 $37.36 $37.36 $37.08 $37.27 $34.22 84,171
2017-05-15 $37.15 $37.41 $37.11 $37.28 $34.23 135,191
2017-05-12 $37.06 $37.06 $36.84 $36.90 $33.88 97,931
2017-05-11 $37.35 $37.35 $36.97 $37.14 $34.10 33,141
2017-05-10 $37.24 $37.45 $37.18 $37.41 $34.35 39,257
2017-05-09 $37.28 $37.34 $37.13 $37.17 $34.13 67,521
2017-05-08 $37.15 $37.26 $37.07 $37.20 $34.16 38,496
2017-05-05 $36.96 $37.23 $36.91 $37.22 $34.17 108,962
2017-05-04 $37.13 $37.13 $36.71 $36.87 $33.85 221,153
2017-05-03 $36.90 $37.14 $36.85 $37.10 $34.06 176,537
2017-05-02 $37.16 $37.22 $36.93 $37.06 $34.03 172,393
2017-05-01 $37.17 $37.31 $37.00 $37.12 $34.08 7,515,389
2017-04-28 $37.43 $37.43 $37.06 $37.07 $34.04 99,251
2017-04-27 $37.53 $37.53 $37.01 $37.31 $34.26 108,112
2017-04-26 $37.50 $37.87 $37.41 $37.59 $34.51 177,686
2017-04-25 $37.56 $37.64 $37.45 $37.62 $34.54 562,622
2017-04-24 $37.38 $37.46 $37.28 $37.33 $34.28 141,079
2017-04-21 $37.02 $37.02 $36.67 $36.80 $33.79 207,431
2017-04-20 $36.82 $37.17 $36.79 $37.05 $34.02 589,328
2017-04-19 $36.91 $37.07 $36.56 $36.65 $33.65 880,306
2017-04-18 $36.73 $36.94 $36.46 $36.72 $33.72 238,357
2017-04-17 $36.69 $36.97 $36.55 $36.97 $33.94 87,281
2017-04-13 $36.95 $37.16 $36.56 $36.57 $33.58 162,275
2017-04-12 $37.52 $37.52 $36.98 $37.03 $34.00 94,839
2017-04-11 $37.48 $37.51 $37.03 $37.51 $34.44 177,415
2017-04-10 $37.52 $37.75 $37.38 $37.53 $34.46 101,915
2017-04-07 $37.43 $37.64 $37.22 $37.44 $34.38 158,851
2017-04-06 $37.21 $37.62 $37.10 $37.51 $34.44 201,220
2017-04-05 $37.71 $37.95 $37.05 $37.09 $34.05 248,073
2017-04-04 $37.19 $37.40 $37.16 $37.40 $34.34 130,699
2017-04-03 $37.66 $37.78 $36.95 $37.32 $34.27 361,241
2017-03-31 $37.60 $37.75 $37.57 $37.59 $34.51 103,639
2017-03-30 $37.40 $37.78 $37.40 $37.63 $34.55 186,230
2017-03-29 $37.02 $37.44 $36.97 $37.35 $34.29 158,779
2017-03-28 $36.37 $37.08 $36.37 $36.94 $33.92 1,741,853
2017-03-27 $35.90 $36.44 $35.68 $36.39 $33.41 191,202
2017-03-24 $36.61 $36.73 $36.27 $36.46 $33.48 236,128
2017-03-23 $36.31 $36.70 $36.22 $36.45 $33.47 408,942
2017-03-22 $36.13 $36.42 $35.88 $36.35 $33.38 2,078,393
2017-03-21 $37.43 $37.44 $36.19 $36.27 $33.30 942,703
2017-03-20 $37.30 $37.39 $37.07 $37.25 $34.20 150,322
2017-03-17 $37.77 $37.78 $37.34 $37.37 $34.31 145,620
2017-03-16 $37.88 $37.88 $37.61 $37.68 $34.55 127,532
2017-03-15 $37.37 $37.82 $37.27 $37.72 $34.59 263,352
2017-03-14 $37.29 $37.29 $36.84 $37.22 $34.13 310,360
2017-03-13 $37.44 $37.62 $37.41 $37.55 $34.43 406,543
2017-03-10 $37.59 $37.59 $37.09 $37.40 $34.30 345,443
2017-03-09 $37.26 $37.44 $36.98 $37.30 $34.21 245,326
2017-03-08 $37.73 $37.84 $37.24 $37.29 $34.20 211,001
2017-03-07 $37.82 $37.83 $37.55 $37.58 $34.46 295,797
2017-03-06 $37.90 $38.09 $37.64 $37.88 $34.74 466,220
2017-03-03 $38.10 $38.22 $38.00 $38.08 $34.92 812,003
2017-03-02 $38.56 $38.56 $38.02 $38.02 $34.87 665,100
2017-03-01 $38.44 $38.78 $38.44 $38.64 $35.43 1,136,827
2017-02-28 $37.90 $37.95 $37.70 $37.77 $34.64 2,019,326
2017-02-27 $37.85 $38.14 $37.74 $38.07 $34.91 190,481
2017-02-24 $37.66 $37.84 $37.49 $37.76 $34.63 385,221
2017-02-23 $38.39 $38.39 $37.82 $38.05 $34.89 242,194
2017-02-22 $38.28 $38.36 $38.10 $38.14 $34.98 253,554
2017-02-21 $38.41 $38.55 $38.40 $38.49 $35.30 655,571
2017-02-17 $38.07 $38.25 $37.97 $38.25 $35.08 175,702
2017-02-16 $38.63 $38.81 $38.17 $38.28 $35.10 203,441
2017-02-15 $38.49 $38.71 $38.30 $38.63 $35.43 194,477
2017-02-14 $38.18 $38.48 $38.08 $38.46 $35.27 158,265
2017-02-13 $38.09 $38.30 $37.94 $38.20 $35.03 206,341
2017-02-10 $37.99 $38.07 $37.86 $38.00 $34.85 201,430
2017-02-09 $37.43 $37.79 $37.43 $37.73 $34.60 223,203
2017-02-08 $37.11 $37.28 $36.81 $37.24 $34.15 165,280
2017-02-07 $37.63 $37.65 $37.20 $37.34 $34.24 123,393
2017-02-06 $37.72 $37.86 $37.52 $37.62 $34.50 178,942
2017-02-03 $37.56 $37.88 $37.51 $37.85 $34.71 388,870
2017-02-02 $37.21 $37.40 $37.07 $37.31 $34.21 196,099
2017-02-01 $37.59 $37.75 $37.19 $37.43 $34.32 248,284
2017-01-31 $37.29 $37.32 $36.96 $37.31 $34.21 178,743
2017-01-30 $37.69 $37.74 $36.96 $37.37 $34.27 640,107
2017-01-27 $38.07 $38.07 $37.82 $37.90 $34.76 259,066
2017-01-26 $38.20 $38.33 $38.02 $38.07 $34.91 196,218
2017-01-25 $37.91 $38.15 $37.91 $38.13 $34.97 279,301
2017-01-24 $37.23 $37.77 $37.23 $37.61 $34.49 207,634
2017-01-23 $37.16 $37.20 $36.78 $37.03 $33.96 163,088
2017-01-20 $37.20 $37.40 $37.10 $37.23 $34.14 112,391
2017-01-19 $37.21 $37.23 $36.88 $36.98 $33.91 169,114
2017-01-18 $37.00 $37.20 $36.84 $37.19 $34.10 264,046
2017-01-17 $37.38 $37.39 $36.98 $37.07 $33.99 236,367
2017-01-13 $37.41 $37.63 $37.39 $37.48 $34.37 171,631
2017-01-12 $37.61 $37.61 $36.99 $37.36 $34.26 216,119
2017-01-11 $37.47 $37.67 $37.30 $37.66 $34.54 239,304
2017-01-10 $37.37 $37.63 $37.31 $37.42 $34.32 224,260
2017-01-09 $37.44 $37.53 $37.22 $37.27 $34.18 197,032
2017-01-06 $37.67 $37.75 $37.40 $37.65 $34.53 152,141
2017-01-05 $37.61 $37.77 $37.19 $37.57 $34.45 171,762
2017-01-04 $37.27 $37.65 $37.27 $37.61 $34.49 296,124
2017-01-03 $37.13 $37.49 $36.76 $37.18 $34.10 6,493,334
2016-12-30 $36.77 $36.87 $36.46 $36.59 $33.55 201,374
2016-12-29 $36.94 $37.02 $36.55 $36.70 $33.66 238,862
2016-12-28 $37.59 $37.63 $36.86 $36.92 $33.86 260,439
2016-12-27 $37.43 $37.56 $37.43 $37.48 $34.37 177,823
2016-12-23 $37.17 $37.31 $37.17 $37.31 $34.21 127,523
2016-12-22 $37.38 $37.40 $37.13 $37.20 $34.11 116,052
2016-12-21 $37.41 $37.41 $37.27 $37.32 $34.22 248,525
2016-12-20 $37.37 $37.50 $37.27 $37.32 $34.22 232,374
2016-12-19 $37.16 $37.24 $36.97 $37.14 $34.06 152,967
2016-12-16 $37.50 $37.51 $37.08 $37.14 $34.06 134,716
2016-12-15 $37.29 $37.75 $37.17 $37.50 $34.21 153,358
2016-12-14 $37.65 $37.99 $37.19 $37.29 $34.02 652,725
2016-12-13 $37.88 $38.06 $37.51 $37.85 $34.53 336,746
2016-12-12 $38.42 $38.42 $37.66 $37.69 $34.38 309,143
2016-12-09 $38.32 $38.32 $38.00 $38.15 $34.80 260,215
2016-12-08 $37.98 $38.32 $37.80 $38.15 $34.80 305,053
2016-12-07 $37.29 $37.84 $37.26 $37.82 $34.50 208,261
2016-12-06 $36.90 $37.37 $36.80 $37.34 $34.07 250,352
2016-12-05 $36.89 $37.16 $36.86 $36.96 $33.72 240,202
2016-12-02 $36.44 $36.64 $36.34 $36.52 $33.32 446,873
2016-12-01 $36.85 $37.03 $36.41 $36.47 $33.27 327,615
2016-11-30 $36.03 $36.63 $36.03 $36.46 $33.26 5,760,543
2016-11-29 $35.33 $35.46 $35.09 $35.24 $32.15 489,683
2016-11-28 $36.02 $36.02 $35.48 $35.53 $32.41 473,833
2016-11-25 $36.12 $36.22 $35.92 $36.03 $32.87 158,113
2016-11-23 $35.71 $36.13 $35.66 $36.12 $32.95 232,658
2016-11-22 $35.94 $35.99 $35.50 $35.84 $32.70 331,087
2016-11-21 $35.65 $35.87 $35.62 $35.87 $32.72 375,508
2016-11-18 $35.11 $35.43 $35.11 $35.29 $32.20 186,282
2016-11-17 $35.18 $35.37 $35.14 $35.22 $32.13 468,301
2016-11-16 $35.32 $35.32 $34.95 $35.04 $31.97 289,714
2016-11-15 $35.04 $35.45 $34.81 $35.43 $32.32 443,338
2016-11-14 $34.56 $35.00 $34.53 $34.89 $31.83 889,834
2016-11-11 $34.29 $34.30 $33.72 $34.25 $31.25 275,224
2016-11-10 $33.98 $34.75 $33.88 $34.34 $31.33 1,964,849
2016-11-09 $33.15 $33.92 $32.59 $33.71 $30.75 633,867
2016-11-08 $32.35 $32.70 $32.17 $32.54 $29.69 129,657
2016-11-07 $32.34 $32.56 $32.34 $32.53 $29.68 556,072
2016-11-04 $31.76 $32.07 $31.56 $31.72 $28.94 82,620
2016-11-03 $31.87 $32.11 $31.72 $31.76 $28.97 242,422
2016-11-02 $31.98 $32.07 $31.58 $31.79 $29.00 100,032
2016-11-01 $32.53 $32.60 $31.73 $32.17 $29.35 1,588,602
2016-10-31 $32.61 $32.61 $32.29 $32.30 $29.47 526,358
2016-10-28 $32.76 $32.92 $32.33 $32.51 $29.66 145,174
2016-10-27 $32.89 $32.89 $32.59 $32.70 $29.83 97,068
2016-10-26 $32.35 $32.68 $32.23 $32.68 $29.81 139,084
2016-10-25 $32.77 $32.86 $32.46 $32.47 $29.62 61,532
2016-10-24 $32.84 $32.94 $32.56 $32.71 $29.84 111,984
2016-10-21 $32.59 $32.74 $32.48 $32.70 $29.83 1,294,377
2016-10-20 $32.67 $32.93 $32.56 $32.84 $29.96 523,216
2016-10-19 $32.44 $32.87 $32.44 $32.78 $29.91 158,861
2016-10-18 $32.42 $32.44 $32.15 $32.32 $29.49 198,930
2016-10-17 $32.17 $32.28 $31.90 $31.97 $29.17 115,020
2016-10-14 $32.46 $32.64 $32.20 $32.21 $29.38 76,991
2016-10-13 $32.21 $32.34 $31.75 $32.22 $29.39 97,280
2016-10-12 $32.60 $32.72 $32.43 $32.54 $29.69 249,022
2016-10-11 $33.23 $33.23 $32.43 $32.64 $29.78 184,749
2016-10-10 $33.37 $33.58 $33.35 $33.39 $30.46 255,426
2016-10-07 $33.38 $33.38 $32.95 $33.08 $30.18 161,745
2016-10-06 $33.42 $33.47 $33.11 $33.34 $30.42 359,254
2016-10-05 $32.99 $33.53 $32.99 $33.41 $30.48 442,711
2016-10-04 $33.00 $33.07 $32.67 $32.78 $29.91 243,483
2016-10-03 $32.88 $32.93 $32.67 $32.87 $29.99 5,918,644
2016-09-30 $32.58 $33.03 $32.55 $32.87 $29.99 154,785
2016-09-29 $32.67 $33.02 $32.23 $32.42 $29.57 109,059
2016-09-28 $32.12 $32.69 $31.79 $32.68 $29.81 54,868
2016-09-27 $31.76 $31.98 $31.54 $31.98 $29.18 66,717
2016-09-26 $32.10 $32.20 $31.84 $31.84 $29.05 36,760
2016-09-23 $32.42 $32.62 $32.12 $32.22 $29.39 39,817
2016-09-22 $32.60 $32.70 $32.47 $32.55 $29.70 65,321
2016-09-21 $31.95 $32.34 $31.95 $32.31 $29.48 43,890
2016-09-20 $32.03 $32.03 $31.74 $31.74 $28.96 65,148
2016-09-19 $32.19 $32.31 $31.86 $31.90 $29.10 465,148
2016-09-16 $31.96 $31.99 $31.74 $31.96 $29.16 47,397
2016-09-15 $31.82 $32.30 $31.73 $32.19 $29.32 121,137
2016-09-14 $31.88 $32.13 $31.58 $31.72 $28.89 219,326
2016-09-13 $32.33 $32.33 $31.70 $31.88 $29.03 1,168,448
2016-09-12 $31.90 $32.76 $31.80 $32.70 $29.78 171,455
2016-09-09 $32.79 $32.93 $32.15 $32.17 $29.30 104,836
2016-09-08 $32.76 $33.12 $32.63 $33.08 $30.13 132,253
2016-09-07 $32.57 $32.73 $32.57 $32.69 $29.77 446,868
2016-09-06 $32.44 $32.53 $32.21 $32.49 $29.59 215,448
2016-09-02 $32.41 $32.47 $32.31 $32.38 $29.49 111,061
2016-09-01 $32.24 $32.35 $31.87 $32.14 $29.27 937,349
2016-08-31 $32.46 $32.54 $32.04 $32.26 $29.38 122,899
2016-08-30 $32.52 $32.74 $32.39 $32.57 $29.66 2,086,571
2016-08-29 $32.34 $32.60 $32.33 $32.52 $29.62 65,291
2016-08-26 $32.36 $32.62 $32.11 $32.33 $29.45 34,422
2016-08-25 $32.11 $32.32 $32.08 $32.21 $29.34 28,369
2016-08-24 $32.50 $32.61 $32.11 $32.13 $29.26 505,623
2016-08-23 $32.30 $32.61 $32.30 $32.56 $29.65 25,588
2016-08-22 $32.20 $32.22 $32.01 $32.20 $29.33 41,298
2016-08-19 $32.31 $32.41 $32.24 $32.38 $29.49 62,854
2016-08-18 $32.13 $32.43 $32.11 $32.43 $29.54 18,397
2016-08-17 $31.96 $31.99 $31.77 $31.98 $29.13 59,438
2016-08-16 $32.00 $32.11 $31.87 $31.98 $29.13 25,075
2016-08-15 $31.77 $32.12 $31.77 $32.06 $29.20 517,640
2016-08-12 $31.65 $31.69 $31.49 $31.62 $28.80 28,435
2016-08-11 $31.44 $31.76 $31.35 $31.68 $28.85 52,820
2016-08-10 $31.56 $31.58 $31.19 $31.25 $28.46 40,014
2016-08-09 $31.77 $31.82 $31.54 $31.60 $28.78 29,028
2016-08-08 $31.65 $31.91 $31.64 $31.68 $28.85 95,622
2016-08-05 $31.19 $31.57 $31.18 $31.53 $28.72 59,804
2016-08-04 $31.02 $31.16 $30.82 $30.97 $28.21 37,297
2016-08-03 $30.37 $31.05 $30.33 $31.05 $28.28 98,992
2016-08-02 $30.79 $30.79 $30.08 $30.46 $27.74 53,759
2016-08-01 $31.03 $31.03 $30.57 $30.62 $27.89 35,111
2016-07-29 $30.82 $31.21 $30.71 $31.20 $28.42 33,202
2016-07-28 $30.90 $31.11 $30.86 $31.07 $28.30 41,045
2016-07-27 $31.40 $31.47 $30.88 $31.02 $28.25 161,263
2016-07-26 $30.76 $31.20 $30.76 $31.18 $28.40 31,093
2016-07-25 $30.97 $31.02 $30.72 $30.82 $28.07 453,990
2016-07-22 $31.06 $31.07 $30.84 $31.05 $28.28 24,114
2016-07-21 $31.13 $31.40 $30.94 $30.97 $28.21 43,388
2016-07-20 $30.76 $31.14 $30.56 $31.07 $28.30 47,181
2016-07-19 $30.93 $30.93 $30.69 $30.77 $28.02 35,130
2016-07-18 $30.88 $31.10 $30.72 $31.07 $28.30 15,795
2016-07-15 $30.94 $31.02 $30.80 $30.88 $28.12 29,046
2016-07-14 $30.95 $30.96 $30.71 $30.84 $28.09 33,274
2016-07-13 $30.75 $30.85 $30.30 $30.54 $27.82 47,371
2016-07-12 $30.20 $30.81 $30.20 $30.73 $27.99 32,132
2016-07-11 $29.78 $29.96 $29.69 $29.71 $27.06 73,718
2016-07-08 $29.26 $29.64 $29.21 $29.54 $26.90 119,924
2016-07-07 $29.05 $29.38 $28.68 $28.87 $26.29 35,417
2016-07-06 $28.39 $28.82 $28.21 $28.81 $26.24 216,366
2016-07-05 $29.12 $29.12 $28.40 $28.60 $26.05 39,018
2016-07-01 $29.26 $29.75 $29.26 $29.53 $26.90 210,276
2016-06-30 $29.10 $29.36 $28.77 $29.36 $26.74 791,811
2016-06-29 $28.67 $29.09 $28.59 $29.04 $26.45 41,802
2016-06-28 $27.89 $28.30 $27.86 $28.26 $25.74 23,346
2016-06-27 $28.40 $28.40 $27.17 $27.29 $24.85 147,114
2016-06-24 $28.88 $29.63 $28.73 $28.83 $26.26 111,293
2016-06-23 $30.45 $30.86 $30.43 $30.86 $28.11 48,909
2016-06-22 $30.26 $30.37 $30.05 $30.05 $27.37 54,333
2016-06-21 $30.12 $30.20 $29.85 $30.16 $27.47 11,029
2016-06-20 $30.32 $30.40 $30.01 $30.03 $27.35 40,150
2016-06-17 $29.60 $29.67 $29.48 $29.62 $26.98 6,499
2016-06-16 $29.35 $29.45 $28.85 $29.43 $26.74 31,398
2016-06-15 $29.63 $30.04 $29.57 $29.62 $26.91 18,065
2016-06-14 $29.94 $29.94 $29.26 $29.54 $26.84 13,866
2016-06-13 $29.87 $30.27 $29.75 $29.76 $27.04 226,461
2016-06-10 $30.62 $30.62 $29.95 $30.06 $27.31 15,001
2016-06-09 $30.90 $31.04 $30.85 $31.00 $28.16 47,231
2016-06-08 $31.54 $31.64 $31.36 $31.38 $28.51 7,695
2016-06-07 $31.22 $31.53 $31.09 $31.37 $28.50 24,345
2016-06-06 $30.75 $31.25 $30.74 $31.19 $28.34 262,530
2016-06-03 $30.75 $30.75 $30.30 $30.57 $27.77 9,872
2016-06-02 $30.62 $30.87 $30.61 $30.86 $28.04 13,006
2016-06-01 $30.21 $30.81 $30.20 $30.75 $27.94 392,140
2016-05-31 $30.71 $30.90 $30.54 $30.67 $27.86 509,989
2016-05-27 $30.34 $30.55 $30.33 $30.54 $27.75 23,226
2016-05-26 $30.76 $30.76 $30.36 $30.41 $27.63 11,952
2016-05-25 $30.50 $30.63 $30.42 $30.57 $27.77 31,784
2016-05-24 $29.76 $30.05 $29.66 $30.04 $27.29 49,671
2016-05-23 $29.57 $29.66 $29.51 $29.54 $26.84 13,163
2016-05-20 $29.50 $29.57 $29.39 $29.48 $26.78 32,849
2016-05-19 $29.01 $29.15 $28.74 $29.13 $26.47 15,007
2016-05-18 $29.17 $29.62 $29.11 $29.17 $26.50 50,961
2016-05-17 $29.18 $29.62 $29.09 $29.27 $26.59 103,660
2016-05-16 $28.94 $29.26 $28.94 $29.15 $26.48 19,943
2016-05-13 $28.91 $29.18 $28.67 $28.69 $26.06 19,545
2016-05-12 $29.54 $29.54 $28.91 $29.11 $26.45 17,159
2016-05-11 $29.28 $29.71 $29.19 $29.40 $26.71 13,282
2016-05-10 $28.90 $29.35 $28.90 $29.34 $26.66 15,651
2016-05-09 $29.23 $29.23 $28.67 $28.75 $26.12 49,153
2016-05-06 $29.15 $29.43 $29.10 $29.22 $26.55 232,257
2016-05-05 $29.64 $29.81 $29.29 $29.35 $26.67 43,490
2016-05-04 $29.73 $29.89 $29.14 $29.36 $26.67 387,845
2016-05-03 $30.23 $30.24 $29.70 $29.86 $27.13 231,199
2016-05-02 $30.90 $30.90 $30.35 $30.67 $27.86 405,469
2016-04-29 $31.02 $31.18 $30.32 $30.68 $27.87 36,180
2016-04-28 $31.45 $31.64 $30.97 $31.00 $28.16 43,773
2016-04-27 $31.48 $31.70 $31.23 $31.65 $28.75 53,750
2016-04-26 $30.91 $31.16 $30.88 $31.16 $28.31 16,640
2016-04-25 $30.98 $31.06 $30.54 $30.69 $27.88 489,487
2016-04-22 $30.83 $31.24 $30.83 $31.16 $28.31 37,079
2016-04-21 $30.93 $31.10 $30.70 $30.75 $27.94 34,754
2016-04-20 $30.50 $31.07 $30.46 $30.87 $28.05 79,109
2016-04-19 $30.25 $30.61 $30.24 $30.50 $27.71 26,136
2016-04-18 $29.47 $30.13 $29.27 $30.05 $27.30 47,278
2016-04-15 $29.89 $29.92 $29.67 $29.80 $27.07 23,543
2016-04-14 $30.09 $30.09 $29.94 $30.02 $27.27 11,188
2016-04-13 $29.72 $30.14 $29.72 $30.08 $27.33 38,874
2016-04-12 $28.81 $29.62 $28.80 $29.48 $26.78 16,675
2016-04-11 $28.71 $28.96 $28.62 $28.62 $26.00 63,956
2016-04-08 $28.53 $28.69 $28.36 $28.40 $25.80 242,446
2016-04-07 $28.28 $28.52 $27.88 $28.05 $25.48 253,398
2016-04-06 $28.16 $28.50 $27.91 $28.48 $25.87 11,733
2016-04-05 $28.01 $28.18 $27.95 $27.99 $25.43 10,475
2016-04-04 $28.37 $28.70 $28.25 $28.29 $25.70 9,728
2016-04-01 $28.41 $28.66 $28.20 $28.63 $26.01 419,438
2016-03-31 $28.58 $28.79 $28.53 $28.79 $26.16 18,084
2016-03-30 $28.80 $28.92 $28.50 $28.66 $26.04 19,235
2016-03-29 $28.08 $28.54 $27.84 $28.51 $25.90 18,067
2016-03-28 $28.51 $28.51 $28.09 $28.33 $25.74 228,920
2016-03-24 $28.00 $28.43 $27.80 $28.43 $25.83 12,507
2016-03-23 $29.19 $29.23 $28.40 $28.41 $25.81 78,997
2016-03-22 $29.06 $29.48 $29.06 $29.35 $26.67 20,667
2016-03-21 $29.26 $29.46 $29.07 $29.33 $26.65 16,888
2016-03-18 $29.38 $29.55 $29.22 $29.36 $26.67 29,069
2016-03-17 $28.77 $29.27 $28.55 $29.12 $26.44 141,456
2016-03-16 $28.16 $28.72 $28.16 $28.72 $26.07 32,729
2016-03-15 $28.23 $28.23 $27.82 $28.13 $25.54 100,582
2016-03-14 $28.55 $28.65 $28.29 $28.58 $25.95 99,167
2016-03-11 $28.31 $28.75 $28.31 $28.73 $26.08 69,995
2016-03-10 $27.82 $27.83 $27.42 $27.76 $25.20 6,763
2016-03-09 $27.85 $27.97 $27.38 $27.80 $25.24 49,285
2016-03-08 $28.53 $28.53 $27.48 $27.48 $24.95 20,261
2016-03-07 $28.38 $29.02 $28.38 $28.82 $26.16 230,570
2016-03-04 $28.20 $28.97 $27.99 $28.52 $25.89 163,084
2016-03-03 $27.23 $27.97 $27.23 $27.97 $25.40 25,802
2016-03-02 $26.44 $27.30 $26.44 $27.30 $24.78 44,025
2016-03-01 $26.04 $26.57 $25.74 $26.56 $24.11 58,343
2016-02-29 $25.97 $26.13 $25.69 $25.72 $23.35 13,273
2016-02-26 $26.10 $26.21 $25.80 $25.93 $23.54 80,866
2016-02-25 $25.11 $25.46 $25.10 $25.46 $23.11 19,094
2016-02-24 $24.48 $25.33 $24.40 $25.33 $23.00 14,102
2016-02-23 $25.59 $25.60 $25.00 $25.00 $22.70 5,642
2016-02-22 $25.39 $25.77 $25.39 $25.77 $23.40 49,913
2016-02-19 $24.95 $24.95 $24.75 $24.89 $22.60 9,589
2016-02-18 $25.61 $25.61 $25.03 $25.10 $22.79 76,807
2016-02-17 $25.00 $25.53 $25.00 $25.45 $23.11 23,097
2016-02-16 $24.47 $24.70 $24.20 $24.69 $22.42 49,678
2016-02-12 $23.53 $24.05 $23.34 $24.02 $21.81 35,990
2016-02-11 $23.10 $23.41 $22.78 $23.14 $21.01 31,886
2016-02-10 $23.87 $24.19 $23.61 $23.61 $21.43 29,967
2016-02-09 $23.54 $23.91 $23.36 $23.66 $21.48 30,127
2016-02-08 $24.36 $24.36 $23.60 $23.95 $21.74 25,458
2016-02-05 $25.23 $25.35 $24.75 $24.82 $22.53 9,509
2016-02-04 $25.18 $26.01 $25.18 $25.38 $23.04 20,623
2016-02-03 $24.92 $25.21 $24.05 $25.17 $22.85 51,274
2016-02-02 $25.20 $25.20 $24.52 $24.60 $22.33 21,469
2016-02-01 $25.29 $25.66 $25.20 $25.52 $23.17 16,064
2016-01-29 $25.03 $25.68 $25.03 $25.68 $23.31 26,926
2016-01-28 $25.18 $25.24 $24.60 $24.84 $22.55 234,925
2016-01-27 $24.93 $25.30 $24.57 $24.73 $22.45 263,315
2016-01-26 $24.62 $24.99 $24.32 $24.93 $22.63 21,398
2016-01-25 $25.07 $25.07 $24.31 $24.31 $22.07 19,672
2016-01-22 $25.22 $25.43 $24.90 $25.16 $22.84 28,600
2016-01-21 $24.17 $24.95 $24.13 $24.57 $22.31 262,119
2016-01-20 $23.88 $24.47 $23.15 $24.18 $21.95 308,952
2016-01-19 $25.06 $25.18 $24.08 $24.35 $22.11 37,014
2016-01-15 $24.57 $24.77 $24.24 $24.74 $22.46 142,507
2016-01-14 $25.11 $25.70 $24.57 $25.54 $23.19 62,792
2016-01-13 $26.17 $26.29 $24.84 $24.98 $22.68 27,524
2016-01-12 $26.31 $26.45 $25.56 $26.02 $23.62 118,312
2016-01-11 $26.55 $26.59 $25.67 $25.99 $23.60 70,208
2016-01-08 $27.09 $27.21 $26.45 $26.45 $24.01 28,273
2016-01-07 $27.28 $27.54 $26.84 $26.89 $24.41 58,182
2016-01-06 $28.33 $28.33 $27.70 $27.90 $25.33 51,251
2016-01-05 $29.16 $29.16 $28.78 $28.91 $26.25 24,606
2016-01-04 $28.75 $29.00 $28.50 $29.00 $26.33 17,116
2015-12-31 $29.29 $29.51 $29.22 $29.28 $26.58 18,922
2015-12-30 $29.57 $29.70 $29.38 $29.39 $26.68 20,582
2015-12-29 $29.63 $29.78 $29.56 $29.76 $27.02 37,080
2015-12-28 $29.57 $29.57 $29.18 $29.35 $26.65 247,648
2015-12-24 $29.81 $29.93 $29.73 $29.84 $27.09 7,590
2015-12-23 $29.27 $29.84 $29.27 $29.84 $27.09 14,381
2015-12-22 $28.73 $28.98 $28.64 $28.92 $26.26 52,628
2015-12-21 $28.47 $28.58 $28.32 $28.55 $25.92 18,983
2015-12-18 $28.63 $28.71 $28.28 $28.28 $25.67 118,786
2015-12-17 $29.78 $29.78 $28.97 $29.00 $26.17 26,111
2015-12-16 $29.61 $29.77 $29.28 $29.71 $26.81 22,619
2015-12-15 $28.87 $29.47 $28.87 $29.44 $26.57 10,494
2015-12-14 $28.93 $28.93 $28.47 $28.75 $25.95 19,933
2015-12-11 $29.48 $29.48 $28.96 $28.96 $26.14 21,214
2015-12-10 $29.91 $30.17 $29.87 $29.97 $27.05 5,816
2015-12-09 $29.86 $30.37 $29.50 $29.75 $26.85 37,716
2015-12-08 $29.69 $30.05 $29.62 $29.81 $26.90 22,100
2015-12-07 $30.74 $30.74 $30.00 $30.11 $27.17 17,961
2015-12-04 $30.74 $31.09 $30.60 $31.00 $27.98 105,049
2015-12-03 $31.51 $31.51 $30.71 $30.78 $27.78 16,824
2015-12-02 $31.86 $31.92 $31.28 $31.29 $28.24 19,176
2015-12-01 $31.63 $31.91 $31.63 $31.91 $28.80 39,060
2015-11-30 $31.47 $31.63 $31.47 $31.52 $28.45 6,589
2015-11-27 $31.40 $31.45 $31.38 $31.44 $28.37 8,178
2015-11-25 $31.37 $31.69 $31.37 $31.55 $28.47 7,236
2015-11-24 $31.14 $31.66 $31.14 $31.57 $28.49 21,011
2015-11-23 $31.23 $31.42 $31.13 $31.22 $28.18 43,651
2015-11-20 $31.42 $31.42 $31.15 $31.18 $28.14 13,599
2015-11-19 $31.40 $31.41 $31.24 $31.29 $28.24 15,902
2015-11-18 $31.01 $31.50 $31.01 $31.50 $28.43 46,605
2015-11-17 $30.87 $31.15 $30.77 $30.81 $27.81 19,745
2015-11-16 $30.28 $30.89 $30.25 $30.89 $27.88 36,901
2015-11-13 $30.47 $30.65 $30.20 $30.34 $27.38 24,304
2015-11-12 $30.70 $30.87 $30.48 $30.48 $27.51 60,135
2015-11-11 $31.44 $31.44 $31.10 $31.10 $28.07 4,079
2015-11-10 $31.53 $31.54 $31.26 $31.45 $28.38 18,626
2015-11-09 $31.73 $31.73 $31.57 $31.71 $28.61 11,813
2015-11-06 $31.85 $31.96 $31.74 $31.96 $28.84 4,992
2015-11-05 $31.91 $32.06 $31.74 $31.85 $28.74 6,258
2015-11-04 $32.25 $32.25 $31.86 $31.96 $28.84 15,403
2015-11-03 $31.85 $32.32 $31.85 $32.14 $29.01 29,785
2015-11-02 $31.39 $31.94 $31.39 $31.84 $28.74 49,536
2015-10-30 $31.24 $31.60 $31.19 $31.39 $28.33 29,195
2015-10-29 $31.03 $31.20 $31.00 $31.09 $28.06 11,163
2015-10-28 $30.98 $31.19 $30.79 $31.16 $28.12 79,300
2015-10-27 $30.73 $30.77 $30.49 $30.66 $27.67 12,155
2015-10-26 $31.16 $31.18 $31.00 $31.01 $27.99 10,830
2015-10-23 $31.29 $31.43 $31.13 $31.39 $28.33 16,972
2015-10-22 $31.00 $31.22 $30.90 $31.04 $28.01 49,426
2015-10-21 $30.94 $30.94 $30.56 $30.56 $27.58 10,744
2015-10-20 $30.82 $31.00 $30.71 $30.80 $27.79 15,431
2015-10-19 $30.76 $30.85 $30.54 $30.71 $27.72 16,883
2015-10-16 $31.20 $31.20 $30.73 $30.98 $27.96 20,193
2015-10-15 $30.76 $31.22 $30.62 $31.22 $28.18 26,792
2015-10-14 $30.71 $30.85 $30.56 $30.79 $27.79 7,789
2015-10-13 $30.70 $31.05 $30.47 $30.50 $27.53 22,613
2015-10-12 $31.10 $31.12 $30.81 $30.95 $27.93 11,564
2015-10-09 $31.43 $31.46 $31.08 $31.24 $28.19 32,973
2015-10-08 $30.86 $31.44 $30.69 $31.35 $28.29 56,512
2015-10-07 $30.65 $30.99 $30.34 $30.87 $27.86 47,215
2015-10-06 $30.17 $30.42 $30.08 $30.37 $27.41 35,497
2015-10-05 $29.56 $30.24 $29.56 $30.16 $27.22 53,624
2015-10-02 $28.16 $29.32 $28.07 $29.32 $26.46 49,803
2015-10-01 $28.60 $28.63 $28.21 $28.54 $25.76 15,749
2015-09-30 $28.09 $28.46 $28.01 $28.44 $25.67 27,229
2015-09-29 $27.56 $28.00 $27.52 $27.67 $24.97 294,516
2015-09-28 $28.49 $28.49 $27.60 $27.64 $24.94 23,397
2015-09-25 $29.13 $29.15 $28.56 $28.72 $25.92 21,887
2015-09-24 $28.66 $28.87 $28.30 $28.77 $25.96 41,984
2015-09-23 $29.38 $29.38 $28.90 $28.93 $26.11 6,830
2015-09-22 $29.49 $29.49 $29.17 $29.32 $26.46 26,857
2015-09-21 $30.02 $30.25 $29.89 $29.95 $27.03 12,182
2015-09-18 $30.21 $30.30 $29.83 $29.90 $26.98 21,170
2015-09-17 $31.03 $31.42 $30.81 $30.82 $27.69 60,133
2015-09-16 $30.56 $31.03 $30.56 $31.01 $27.86 13,532
2015-09-15 $30.11 $30.52 $30.11 $30.46 $27.37 41,801
2015-09-14 $30.16 $30.16 $29.88 $30.01 $26.96 16,578
2015-09-11 $30.03 $30.11 $29.77 $30.11 $27.05 11,950
2015-09-10 $30.20 $30.45 $29.90 $30.23 $27.16 33,679
2015-09-09 $30.83 $30.98 $30.03 $30.08 $27.03 26,936
2015-09-08 $30.24 $30.55 $30.02 $30.55 $27.45 8,827
2015-09-04 $29.60 $29.69 $29.47 $29.59 $26.58 21,569
2015-09-03 $30.01 $30.56 $29.92 $30.02 $26.97 100,849
2015-09-02 $29.87 $29.91 $29.32 $29.90 $26.86 15,885
2015-09-01 $29.70 $30.02 $29.31 $29.41 $26.42 38,100
2015-08-31 $30.28 $30.71 $30.10 $30.53 $27.43 31,146
2015-08-28 $30.63 $30.63 $30.31 $30.46 $27.37 19,914
2015-08-27 $29.44 $30.27 $29.44 $30.20 $27.13 63,332
2015-08-26 $28.63 $28.96 $28.06 $28.90 $25.96 388,056
2015-08-25 $29.41 $29.41 $27.82 $27.82 $24.99 247,299
2015-08-24 $29.01 $29.40 $26.94 $28.28 $25.41 260,767
2015-08-21 $30.25 $30.44 $29.57 $29.59 $26.58 170,940
2015-08-20 $31.21 $31.30 $30.55 $30.61 $27.50 56,957
2015-08-19 $31.87 $31.87 $31.30 $31.52 $28.32 34,712
2015-08-18 $32.12 $32.19 $31.93 $32.01 $28.76 42,066
2015-08-17 $31.87 $32.22 $31.77 $32.21 $28.94 19,318
2015-08-14 $32.10 $32.10 $31.89 $32.02 $28.77 299,512
2015-08-13 $32.04 $32.11 $31.97 $31.97 $28.72 28,206
2015-08-12 $31.75 $32.28 $31.48 $32.21 $28.94 12,884
2015-08-11 $32.22 $32.22 $31.93 $32.10 $28.84 63,938
2015-08-10 $32.22 $32.61 $32.21 $32.59 $29.28 24,378
2015-08-07 $31.89 $32.06 $31.66 $31.77 $28.54 823,215
2015-08-06 $31.95 $32.08 $31.81 $31.99 $28.74 19,747
2015-08-05 $32.28 $32.54 $32.07 $32.10 $28.84 106,136
2015-08-04 $31.98 $32.16 $31.88 $31.99 $28.74 35,887
2015-08-03 $32.12 $32.15 $31.79 $31.87 $28.63 36,791
2015-07-31 $32.37 $32.42 $32.13 $32.16 $28.89 42,108
2015-07-30 $32.03 $32.35 $32.03 $32.35 $29.06 23,250
2015-07-29 $32.02 $32.35 $31.95 $32.32 $29.04 39,172
2015-07-28 $31.61 $32.03 $31.34 $31.98 $28.73 44,094
2015-07-27 $31.43 $31.55 $31.23 $31.31 $28.13 118,257
2015-07-24 $32.45 $32.45 $31.69 $31.80 $28.57 87,193
2015-07-23 $32.73 $32.88 $32.47 $32.51 $29.21 67,499
2015-07-22 $32.70 $32.71 $32.55 $32.62 $29.31 75,052
2015-07-21 $32.97 $33.10 $32.80 $32.88 $29.54 44,933
2015-07-20 $33.27 $33.27 $32.96 $32.96 $29.61 41,189
2015-07-17 $33.49 $33.49 $33.15 $33.22 $29.85 621,954
2015-07-16 $33.53 $33.53 $33.38 $33.46 $30.06 10,638
2015-07-15 $33.58 $33.58 $33.11 $33.23 $29.86 44,288
2015-07-14 $33.39 $33.64 $33.39 $33.57 $30.16 32,831
2015-07-13 $33.15 $33.35 $33.12 $33.34 $29.95 39,961
2015-07-10 $33.02 $33.03 $32.76 $32.95 $29.60 388,885
2015-07-09 $32.90 $33.01 $32.63 $32.68 $29.36 80,415
2015-07-08 $33.01 $33.01 $32.32 $32.43 $29.14 43,809
2015-07-07 $32.91 $33.35 $32.38 $33.32 $29.94 52,413
2015-07-06 $33.12 $33.39 $32.92 $33.07 $29.71 152,805
2015-07-02 $33.59 $33.63 $33.38 $33.46 $30.06 44,731
2015-07-01 $33.88 $33.88 $33.38 $33.49 $30.09 343,337
2015-06-30 $33.71 $33.76 $33.46 $33.54 $30.13 44,977
2015-06-29 $33.87 $34.01 $33.37 $33.37 $29.98 119,897
2015-06-26 $34.35 $34.39 $34.18 $34.32 $30.83 29,019
2015-06-25 $34.64 $34.65 $34.38 $34.42 $30.92 10,168
2015-06-24 $34.95 $34.95 $34.64 $34.67 $31.15 12,465
2015-06-23 $35.03 $35.03 $34.90 $34.99 $31.44 70,958
2015-06-22 $34.88 $34.96 $34.82 $34.94 $31.39 26,372
2015-06-19 $34.82 $34.82 $34.57 $34.57 $31.06 96,830
2015-06-18 $34.80 $35.08 $34.80 $34.93 $31.25 57,003
2015-06-17 $34.71 $34.84 $34.49 $34.66 $31.01 58,632
2015-06-16 $34.48 $34.65 $34.41 $34.61 $30.96 73,854
2015-06-15 $34.31 $34.53 $34.19 $34.42 $30.79 56,545
2015-06-12 $34.76 $34.76 $34.54 $34.62 $30.97 16,503
2015-06-11 $35.00 $35.00 $34.83 $34.84 $31.17 35,268
2015-06-10 $34.65 $34.99 $34.65 $34.90 $31.22 29,740
2015-06-09 $34.40 $34.57 $34.35 $34.41 $30.79 57,400
2015-06-08 $34.67 $34.67 $34.38 $34.42 $30.79 25,850
2015-06-05 $34.53 $34.82 $34.41 $34.74 $31.08 174,042
2015-06-04 $34.77 $34.77 $34.46 $34.51 $30.87 40,996
2015-06-03 $34.89 $35.14 $34.87 $34.88 $31.21 2,481,825
2015-06-02 $34.68 $35.08 $34.65 $34.91 $31.23 359,527
2015-06-01 $34.87 $34.87 $34.53 $34.71 $31.05 462,683
2015-05-29 $34.87 $34.87 $34.66 $34.72 $31.06 29,692
2015-05-28 $35.10 $35.10 $34.78 $34.95 $31.27 46,408
2015-05-27 $34.92 $35.21 $34.81 $35.17 $31.47 926,519
2015-05-26 $35.30 $35.30 $34.76 $34.81 $31.14 95,540
2015-05-22 $35.36 $35.50 $35.34 $35.39 $31.66 40,007
2015-05-21 $35.29 $35.51 $35.27 $35.45 $31.72 60,242
2015-05-20 $35.25 $35.32 $35.02 $35.17 $31.47 142,675
2015-05-19 $35.53 $35.53 $35.13 $35.19 $31.48 184,743
2015-05-18 $35.33 $35.57 $35.31 $35.55 $31.81 177,883
2015-05-15 $35.44 $35.50 $35.28 $35.36 $31.64 357,264
2015-05-14 $35.57 $35.57 $35.30 $35.41 $31.68 70,582
2015-05-13 $35.35 $35.43 $35.21 $35.24 $31.53 50,861
2015-05-12 $35.10 $35.28 $35.01 $35.20 $31.49 20,554
2015-05-11 $35.46 $35.54 $35.34 $35.36 $31.64 91,775
2015-05-08 $35.45 $35.51 $35.24 $35.48 $31.74 456,258
2015-05-07 $34.92 $35.05 $34.77 $35.01 $31.32 40,990
2015-05-06 $35.37 $35.37 $34.78 $35.00 $31.31 73,077
2015-05-05 $35.67 $35.80 $35.17 $35.19 $31.48 126,356
2015-05-04 $35.67 $35.79 $35.55 $35.62 $31.87 47,004
2015-05-01 $35.39 $35.65 $35.37 $35.58 $31.83 174,883
2015-04-30 $35.52 $35.57 $35.10 $35.23 $31.52 1,202,162
2015-04-29 $35.38 $35.76 $35.38 $35.63 $31.88 509,080
2015-04-28 $35.39 $35.56 $35.35 $35.55 $31.81 841,890
2015-04-27 $35.76 $35.81 $35.40 $35.42 $31.69 33,804
2015-04-24 $35.80 $35.80 $35.58 $35.64 $31.89 37,012
2015-04-23 $35.69 $35.95 $35.63 $35.84 $32.06 33,102
2015-04-22 $35.38 $35.75 $35.38 $35.68 $31.92 13,231
2015-04-21 $35.72 $35.72 $35.41 $35.47 $31.73 56,775
2015-04-20 $35.48 $35.60 $35.47 $35.51 $31.77 35,483
2015-04-17 $35.39 $35.39 $35.07 $35.23 $31.52 94,582
2015-04-16 $35.67 $35.82 $35.54 $35.69 $31.93 31,568
2015-04-15 $35.37 $35.84 $35.37 $35.76 $31.99 50,463
2015-04-14 $35.10 $35.26 $35.00 $35.24 $31.53 35,975
2015-04-13 $35.17 $35.29 $35.08 $35.08 $31.38 20,332
2015-04-10 $35.16 $35.18 $35.08 $35.17 $31.47 26,579
2015-04-09 $34.89 $35.18 $34.81 $35.15 $31.45 27,253
2015-04-08 $34.75 $34.94 $34.72 $34.84 $31.17 24,063
2015-04-07 $34.77 $34.97 $34.70 $34.70 $31.04 35,854
2015-04-06 $34.29 $34.90 $34.29 $34.78 $31.12 37,450
2015-04-02 $34.13 $34.50 $34.13 $34.40 $30.78 72,608
2015-04-01 $34.28 $34.28 $33.96 $34.18 $30.58 327,777
2015-03-31 $34.41 $34.51 $34.25 $34.30 $30.69 25,238
2015-03-30 $34.33 $34.61 $34.33 $34.57 $30.93 53,918
2015-03-27 $34.15 $34.17 $33.98 $34.13 $30.53 39,314
2015-03-26 $33.93 $34.31 $33.90 $34.10 $30.51 49,278
2015-03-25 $34.80 $34.80 $34.14 $34.14 $30.54 71,252
2015-03-24 $34.80 $34.89 $34.70 $34.71 $31.06 32,202
2015-03-23 $34.94 $35.08 $34.82 $34.82 $31.15 38,908
2015-03-20 $34.83 $35.10 $34.83 $35.01 $31.32 25,193
2015-03-19 $34.74 $34.74 $34.47 $34.65 $30.96 42,098
2015-03-18 $34.22 $35.05 $34.15 $34.92 $31.20 52,411
2015-03-17 $34.25 $34.42 $34.14 $34.34 $30.68 31,161
2015-03-16 $34.25 $34.44 $34.03 $34.44 $30.77 648,367
2015-03-13 $34.16 $34.16 $33.67 $33.99 $30.37 356,315
2015-03-12 $33.95 $34.25 $33.95 $34.25 $30.60 52,028
2015-03-11 $33.75 $33.96 $33.71 $33.86 $30.25 76,671

Invesco S&P 500 High Beta ETF (SPHB) News Headlines

Recent Invesco S&P 500 High Beta ETF (SPHB) News
Similar Companies to Invesco S&P 500 High Beta ETF (SPHB) 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.