Invesco S&P 500 Quality ETF (SPHQ) Exchange: NYSE ARCA

Data as of May 7, 2024

$59.74 ($0.11) 0.18%

Invesco S&P 500 Quality ETF - Daily Information
Click for more stock information on Invesco S&P 500 Quality ETF.
Daily Information Data
Date May 7, 2024
Open $59.74
Previous Close $59.74
High $59.93
Low $59.64
Adjusted Open $59.74
Previous Adjusted Close $59.74
Adjusted High $59.93
Adjusted Low $59.64

About Invesco S&P 500 Quality ETF (SPHQ)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is composed of a subset of securities from the S&P 500® Index that have high “quality,” as determined by the Index Provider based on the following three fundamental measures: return on equity, accruals ratio and financial leverage ratio. Return-on-equity is calculated as the company’s trailing 12-month earnings per share divided by the company’s latest book value per share. Accruals ratio is computed using the change of the company’s net operating assets over the last year divided by the company’s average net operating assets over the last two years. Financial leverage is calculated as the company’s latest total debt divided by the company’s book value. In selecting constituent securities for the Underlying Index, the Index Provider calculates the quality score of each security in the S&P 500® Index and then selects the 100 stocks with the highest quality score for inclusion in the Underlying Index. The Index Provider weights each component stock of the Underlying Index by the total of its quality score multiplied by its market capitalization in the eligible universe, subject to security and sector constraints. As of June 30, 2020, the Underlying Index was comprised of 100 constituents with market capitalizations ranging from $3.3 billion to $1.6 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. The Fund is “diversified” under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund may become “non-diversified” solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Underlying Index. Should the Fund become “non-diversified,” it will no longer be required to meet certain diversification requirements under the 1940 Act. Shareholder approval will not be sought when the Fund crosses from diversified to non-diversified status under such circumstances. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the information technology sector and the health care sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Historical Stock Data for Invesco S&P 500 Quality ETF (SPHQ)

Date Open High Low Close Adj.Close Volume
2024-05-07 $59.74 $59.93 $59.64 $59.74 $59.74 623,184
2024-05-06 $59.23 $59.63 $59.18 $59.63 $59.63 574,612
2024-05-03 $58.89 $58.99 $58.47 $58.96 $58.96 905,374
2024-05-02 $58.29 $58.38 $57.68 $58.28 $58.28 935,535
2024-05-01 $58.09 $58.74 $57.79 $57.79 $57.79 1,816,402
2024-04-30 $59.14 $59.26 $58.31 $58.33 $58.33 791,040
2024-04-29 $59.36 $59.45 $59.03 $59.37 $59.37 754,890
2024-04-26 $58.96 $59.52 $58.86 $59.38 $59.38 1,397,807
2024-04-25 $58.16 $58.71 $58.03 $58.55 $58.55 1,429,651
2024-04-24 $58.80 $58.85 $58.33 $58.57 $58.57 794,426
2024-04-23 $58.20 $58.69 $58.12 $58.64 $58.64 839,896
2024-04-22 $57.63 $58.24 $57.41 $57.92 $57.92 691,575
2024-04-19 $58.00 $58.12 $57.17 $57.33 $57.33 1,130,545
2024-04-18 $58.39 $58.50 $57.89 $58.00 $58.00 1,109,890
2024-04-17 $58.96 $58.99 $58.06 $58.19 $58.19 935,864
2024-04-16 $58.82 $59.03 $58.55 $58.75 $58.75 1,686,389
2024-04-15 $60.04 $60.04 $58.64 $58.74 $58.74 1,120,196
2024-04-12 $59.87 $60.03 $59.23 $59.45 $59.45 730,946
2024-04-11 $59.86 $60.36 $59.47 $60.25 $60.25 901,993
2024-04-10 $59.52 $59.84 $59.39 $59.65 $59.65 1,061,049
2024-04-09 $60.12 $60.15 $59.33 $60.01 $60.01 861,235
2024-04-08 $59.97 $60.02 $59.76 $59.90 $59.90 443,715
2024-04-05 $59.42 $60.21 $59.41 $59.93 $59.93 1,206,316
2024-04-04 $60.50 $60.54 $59.20 $59.24 $59.24 755,671
2024-04-03 $59.95 $60.34 $59.89 $60.10 $60.10 1,093,472
2024-04-02 $59.98 $60.10 $59.72 $60.06 $60.06 895,335
2024-04-01 $60.42 $60.60 $60.21 $60.39 $60.39 558,286
2024-03-28 $60.34 $60.53 $60.30 $60.42 $60.42 620,936
2024-03-27 $60.33 $60.33 $59.95 $60.30 $60.30 840,934
2024-03-26 $60.45 $60.45 $60.02 $60.02 $60.02 1,237,665
2024-03-25 $60.24 $60.39 $60.19 $60.26 $60.26 523,354
2024-03-22 $60.49 $60.59 $60.36 $60.41 $60.41 715,745
2024-03-21 $60.54 $60.77 $60.38 $60.48 $60.48 890,839
2024-03-20 $59.62 $60.12 $59.52 $60.12 $60.12 1,062,165
2024-03-19 $59.13 $59.65 $59.03 $59.65 $59.65 969,928
2024-03-18 $59.48 $59.72 $59.24 $59.29 $59.29 719,157
2024-03-15 $59.26 $59.44 $59.05 $59.16 $59.16 1,121,154
2024-03-14 $59.98 $60.02 $59.44 $59.81 $59.81 747,390
2024-03-13 $59.87 $59.97 $59.66 $59.84 $59.84 714,466
2024-03-12 $59.44 $59.93 $59.14 $59.91 $59.91 849,538
2024-03-11 $59.01 $59.24 $58.80 $59.21 $59.21 717,462
2024-03-08 $59.88 $60.05 $59.10 $59.16 $59.16 1,108,711
2024-03-07 $59.48 $59.91 $59.45 $59.84 $59.84 724,374
2024-03-06 $59.11 $59.36 $58.87 $59.05 $59.05 732,623
2024-03-05 $59.04 $59.04 $58.33 $58.63 $58.63 762,569
2024-03-04 $59.22 $59.41 $59.14 $59.18 $59.18 1,063,312
2024-03-01 $58.61 $59.30 $58.61 $59.22 $59.22 868,396
2024-02-29 $58.58 $58.60 $58.18 $58.45 $58.45 789,441
2024-02-28 $58.21 $58.36 $58.13 $58.31 $58.31 816,347
2024-02-27 $58.48 $58.48 $58.14 $58.36 $58.36 937,885
2024-02-26 $58.58 $58.62 $58.37 $58.40 $58.40 920,938
2024-02-23 $58.65 $58.80 $58.38 $58.50 $58.50 906,297
2024-02-22 $57.86 $58.53 $57.85 $58.46 $58.46 1,500,592
2024-02-21 $56.67 $57.05 $56.57 $57.05 $57.05 1,623,712
2024-02-20 $56.91 $57.04 $56.57 $56.84 $56.84 1,106,518
2024-02-16 $57.75 $57.75 $57.21 $57.26 $57.26 810,218
2024-02-15 $57.44 $57.72 $57.37 $57.66 $57.66 667,393
2024-02-14 $57.30 $57.41 $56.89 $57.39 $57.39 1,020,550
2024-02-13 $56.95 $57.20 $56.60 $57.02 $57.02 1,315,431
2024-02-12 $57.64 $57.85 $57.48 $57.60 $57.60 881,603
2024-02-09 $57.27 $57.65 $57.24 $57.58 $57.58 1,120,424
2024-02-08 $57.30 $57.35 $57.20 $57.28 $57.28 732,714
2024-02-07 $57.03 $57.24 $56.91 $57.21 $57.21 1,555,603
2024-02-06 $56.76 $56.81 $56.53 $56.74 $56.74 1,013,735
2024-02-05 $56.67 $56.78 $56.32 $56.64 $56.64 1,927,418
2024-02-02 $56.15 $56.75 $56.06 $56.57 $56.57 2,944,034
2024-02-01 $55.83 $56.25 $55.73 $56.25 $56.25 4,438,203
2024-01-31 $56.29 $56.40 $55.67 $55.68 $55.68 1,233,034
2024-01-30 $56.41 $56.62 $56.36 $56.59 $56.59 1,329,718
2024-01-29 $56.03 $56.47 $56.00 $56.47 $56.47 1,263,386
2024-01-26 $56.03 $56.22 $55.89 $56.03 $56.03 703,289
2024-01-25 $56.17 $56.29 $55.93 $56.21 $56.21 854,700
2024-01-24 $56.02 $56.21 $55.80 $55.84 $55.84 1,029,339
2024-01-23 $55.65 $55.76 $55.51 $55.76 $55.76 1,041,231
2024-01-22 $55.58 $55.69 $55.52 $55.61 $55.61 952,891
2024-01-19 $54.79 $55.46 $54.70 $55.46 $55.46 918,653
2024-01-18 $54.27 $54.66 $54.14 $54.63 $54.63 706,454
2024-01-17 $53.90 $54.11 $53.81 $54.08 $54.08 678,756
2024-01-16 $54.37 $54.54 $54.12 $54.35 $54.35 760,815
2024-01-12 $54.58 $54.64 $54.31 $54.50 $54.50 604,285
2024-01-11 $54.39 $54.49 $53.86 $54.36 $54.36 1,010,557
2024-01-10 $53.99 $54.30 $53.92 $54.23 $54.23 763,790
2024-01-09 $53.72 $54.05 $53.66 $53.96 $53.96 800,754
2024-01-08 $53.24 $53.96 $53.23 $53.95 $53.95 3,197,267
2024-01-05 $53.26 $53.49 $53.04 $53.21 $53.21 766,695
2024-01-04 $53.28 $53.56 $53.15 $53.17 $53.17 724,544
2024-01-03 $53.47 $53.57 $53.29 $53.35 $53.35 1,360,658
2024-01-02 $53.74 $53.85 $53.49 $53.70 $53.70 750,805
2023-12-29 $54.12 $54.23 $53.85 $54.08 $54.08 723,147
2023-12-28 $54.22 $54.27 $54.12 $54.15 $54.15 735,683
2023-12-27 $54.22 $54.25 $54.04 $54.21 $54.21 984,727
2023-12-26 $54.08 $54.33 $54.05 $54.22 $54.22 502,920
2023-12-22 $54.00 $54.18 $53.76 $53.99 $53.99 570,598
2023-12-21 $53.82 $53.94 $53.52 $53.94 $53.94 863,387
2023-12-20 $54.16 $54.33 $53.41 $53.44 $53.44 950,296
2023-12-19 $53.97 $54.22 $53.93 $54.22 $54.22 516,151
2023-12-18 $53.75 $54.02 $53.74 $53.94 $53.94 574,585
2023-12-15 $53.59 $53.85 $53.56 $53.69 $53.69 667,992
2023-12-14 $53.85 $53.90 $53.50 $53.79 $53.79 972,046
2023-12-13 $53.12 $53.72 $53.10 $53.70 $53.70 707,886
2023-12-12 $52.72 $53.12 $52.65 $53.12 $53.12 708,232
2023-12-11 $52.28 $52.74 $52.27 $52.74 $52.74 645,860
2023-12-08 $51.93 $52.22 $51.83 $52.18 $52.18 696,859
2023-12-07 $51.82 $52.00 $51.75 $51.94 $51.94 601,172
2023-12-06 $52.00 $52.03 $51.50 $51.55 $51.55 822,769
2023-12-05 $51.64 $51.86 $51.59 $51.81 $51.81 793,951
2023-12-04 $51.87 $51.98 $51.68 $51.87 $51.87 1,015,077
2023-12-01 $51.87 $52.34 $51.79 $52.19 $52.19 1,955,769
2023-11-30 $51.93 $51.99 $51.61 $51.94 $51.94 872,347
2023-11-29 $52.21 $52.30 $51.77 $51.79 $51.79 1,089,174
2023-11-28 $51.91 $52.19 $51.85 $51.96 $51.96 802,247
2023-11-27 $52.11 $52.17 $51.95 $52.01 $52.01 771,492
2023-11-24 $52.22 $52.26 $52.15 $52.22 $52.22 236,739
2023-11-22 $52.11 $52.33 $52.01 $52.21 $52.21 804,979
2023-11-21 $52.07 $52.14 $51.94 $52.09 $52.09 1,395,758
2023-11-20 $51.72 $52.28 $51.70 $52.18 $52.18 785,046
2023-11-17 $51.72 $51.86 $51.56 $51.77 $51.77 1,315,488
2023-11-16 $51.51 $51.66 $51.35 $51.64 $51.64 1,218,983
2023-11-15 $51.82 $51.87 $51.59 $51.67 $51.67 2,053,413
2023-11-14 $51.52 $51.87 $51.47 $51.71 $51.71 1,695,800
2023-11-13 $50.90 $51.06 $50.79 $50.93 $50.93 775,690
2023-11-10 $50.38 $51.00 $50.24 $50.96 $50.96 1,927,193
2023-11-09 $50.60 $50.64 $50.06 $50.10 $50.10 2,219,148
2023-11-08 $50.49 $50.61 $50.27 $50.44 $50.44 746,904
2023-11-07 $50.24 $50.51 $50.13 $50.44 $50.44 1,611,546
2023-11-06 $50.28 $50.39 $50.12 $50.35 $50.35 1,001,122
2023-11-03 $50.12 $50.38 $50.02 $50.23 $50.23 907,831
2023-11-02 $49.34 $49.90 $49.31 $49.89 $49.89 1,305,338
2023-11-01 $48.73 $49.13 $48.65 $48.99 $48.99 1,258,952
2023-10-31 $48.50 $48.69 $48.23 $48.67 $48.67 751,877
2023-10-30 $48.20 $48.53 $48.07 $48.43 $48.43 1,113,713
2023-10-27 $48.42 $48.44 $47.72 $47.93 $47.93 1,603,748
2023-10-26 $48.93 $48.94 $48.24 $48.34 $48.34 1,753,454
2023-10-25 $49.62 $49.62 $49.05 $49.13 $49.13 1,382,716
2023-10-24 $49.84 $50.03 $49.58 $49.91 $49.91 1,392,674
2023-10-23 $49.56 $50.00 $49.33 $49.62 $49.62 2,055,229
2023-10-20 $50.19 $50.26 $49.70 $49.72 $49.72 925,591
2023-10-19 $50.75 $50.83 $50.13 $50.22 $50.22 1,705,265
2023-10-18 $50.93 $51.04 $50.47 $50.62 $50.62 482,923
2023-10-17 $50.69 $51.23 $50.62 $51.06 $51.06 598,230
2023-10-16 $50.81 $51.25 $50.81 $51.08 $51.08 817,647
2023-10-13 $51.01 $51.15 $50.46 $50.62 $50.62 730,136
2023-10-12 $51.03 $51.18 $50.53 $50.80 $50.80 532,973
2023-10-11 $50.84 $50.89 $50.50 $50.86 $50.86 586,840
2023-10-10 $50.67 $51.10 $50.57 $50.79 $50.79 749,830
2023-10-09 $50.11 $50.63 $50.01 $50.58 $50.58 707,133
2023-10-06 $49.39 $50.44 $49.30 $50.24 $50.24 1,761,503
2023-10-05 $49.62 $49.76 $49.33 $49.65 $49.65 1,111,011
2023-10-04 $49.53 $49.76 $49.30 $49.71 $49.71 1,850,095
2023-10-03 $49.86 $50.07 $49.36 $49.52 $49.52 1,880,732
2023-10-02 $49.99 $50.16 $49.71 $50.09 $50.09 1,206,635
2023-09-29 $50.60 $50.60 $49.86 $50.04 $50.04 842,739
2023-09-28 $49.96 $50.50 $49.91 $50.31 $50.31 842,645
2023-09-27 $50.00 $50.15 $49.56 $50.01 $50.01 1,264,159
2023-09-26 $50.15 $50.15 $49.68 $49.79 $49.79 826,945
2023-09-25 $50.06 $50.45 $50.02 $50.45 $50.45 1,519,013
2023-09-22 $50.26 $50.55 $50.13 $50.19 $50.19 752,544
2023-09-21 $50.57 $50.61 $50.12 $50.16 $50.16 638,517
2023-09-20 $51.56 $51.62 $50.90 $50.93 $50.93 630,984
2023-09-19 $51.51 $51.52 $51.12 $51.48 $51.48 598,812
2023-09-18 $51.29 $51.70 $51.29 $51.58 $51.58 520,336
2023-09-15 $51.99 $52.02 $51.49 $51.55 $51.37 699,511
2023-09-14 $52.13 $52.26 $51.91 $52.20 $52.02 473,956
2023-09-13 $51.82 $51.99 $51.70 $51.87 $51.69 1,330,529
2023-09-12 $51.88 $52.04 $51.71 $51.80 $51.62 368,185
2023-09-11 $52.11 $52.19 $51.76 $52.00 $51.82 529,414
2023-09-08 $51.86 $52.06 $51.78 $51.89 $51.71 417,021
2023-09-07 $51.71 $51.89 $51.59 $51.79 $51.61 486,200
2023-09-06 $52.23 $52.25 $51.73 $52.04 $51.86 1,426,540
2023-09-05 $52.48 $52.56 $52.29 $52.32 $52.14 733,988
2023-09-01 $52.78 $52.83 $52.34 $52.55 $52.55 658,353
2023-08-31 $52.55 $52.74 $52.45 $52.47 $52.47 740,657
2023-08-30 $52.34 $52.53 $52.21 $52.48 $52.48 539,643
2023-08-29 $51.53 $52.25 $51.49 $52.24 $52.24 1,690,585
2023-08-28 $51.46 $51.60 $51.29 $51.54 $51.54 1,143,482
2023-08-25 $50.97 $51.33 $50.61 $51.15 $51.15 844,915
2023-08-24 $51.76 $51.80 $50.79 $50.80 $50.80 816,988
2023-08-23 $51.00 $51.51 $50.97 $51.45 $51.45 746,481
2023-08-22 $51.33 $51.33 $50.82 $50.90 $50.90 2,225,925
2023-08-21 $50.76 $51.16 $50.59 $51.09 $51.09 382,015
2023-08-18 $50.22 $50.70 $50.20 $50.60 $50.60 548,067
2023-08-17 $50.96 $51.00 $50.45 $50.51 $50.51 552,997
2023-08-16 $51.06 $51.32 $50.73 $50.74 $50.74 356,289
2023-08-15 $51.49 $51.51 $51.02 $51.09 $51.09 567,679
2023-08-14 $51.10 $51.64 $51.06 $51.62 $51.62 520,538
2023-08-11 $51.01 $51.28 $50.93 $51.17 $51.17 430,086
2023-08-10 $51.44 $51.85 $51.07 $51.21 $51.21 470,258
2023-08-09 $51.51 $51.54 $51.10 $51.18 $51.18 304,247
2023-08-08 $51.44 $51.48 $51.05 $51.44 $51.44 490,260
2023-08-07 $51.44 $51.77 $51.44 $51.77 $51.77 857,636
2023-08-04 $51.65 $51.87 $51.16 $51.22 $51.22 738,408
2023-08-03 $51.35 $51.70 $51.29 $51.50 $51.50 472,237
2023-08-02 $51.91 $51.94 $51.46 $51.55 $51.55 404,397
2023-08-01 $52.17 $52.29 $52.07 $52.24 $52.24 453,681
2023-07-31 $52.34 $52.41 $52.17 $52.36 $52.36 463,768
2023-07-28 $52.09 $52.24 $51.92 $52.20 $52.20 345,298
2023-07-27 $52.40 $52.48 $51.63 $51.72 $51.72 471,040
2023-07-26 $51.92 $52.25 $51.83 $52.08 $52.08 606,940
2023-07-25 $51.76 $52.21 $51.75 $52.08 $52.08 524,737
2023-07-24 $51.67 $51.85 $51.61 $51.79 $51.79 446,000
2023-07-21 $51.65 $51.74 $51.53 $51.53 $51.53 634,248
2023-07-20 $51.47 $51.68 $51.35 $51.42 $51.42 517,050
2023-07-19 $51.65 $51.72 $51.44 $51.54 $51.54 382,178
2023-07-18 $51.15 $51.58 $51.05 $51.51 $51.51 796,375
2023-07-17 $50.94 $51.32 $50.94 $51.20 $51.20 1,268,400
2023-07-14 $51.13 $51.24 $50.87 $50.95 $50.95 382,972
2023-07-13 $50.86 $51.12 $50.80 $51.03 $51.03 437,503
2023-07-12 $50.70 $50.83 $50.52 $50.64 $50.64 696,290
2023-07-11 $50.09 $50.38 $49.96 $50.34 $50.34 606,675
2023-07-10 $49.62 $49.97 $49.62 $49.97 $49.97 407,283
2023-07-07 $49.67 $50.12 $49.61 $49.63 $49.63 455,826
2023-07-06 $49.86 $49.89 $49.53 $49.82 $49.82 440,568
2023-07-05 $50.15 $50.38 $50.15 $50.27 $50.27 404,885
2023-07-03 $50.35 $50.43 $50.25 $50.39 $50.39 220,520
2023-06-30 $50.19 $50.57 $50.18 $50.45 $50.45 702,561
2023-06-29 $49.58 $49.87 $49.51 $49.87 $49.87 929,652
2023-06-28 $49.38 $49.69 $49.26 $49.57 $49.57 606,330
2023-06-27 $49.16 $49.62 $49.05 $49.57 $49.57 358,105
2023-06-26 $49.21 $49.38 $49.05 $49.09 $49.09 534,886
2023-06-23 $49.21 $49.37 $49.13 $49.25 $49.25 341,851
2023-06-22 $49.27 $49.60 $49.21 $49.60 $49.60 309,232
2023-06-21 $49.44 $49.63 $49.31 $49.43 $49.43 316,338
2023-06-20 $49.65 $49.72 $49.37 $49.56 $49.56 1,142,161
2023-06-16 $50.46 $50.46 $50.06 $50.11 $50.11 419,793
2023-06-15 $49.55 $50.36 $49.52 $50.22 $50.22 396,115
2023-06-14 $49.57 $49.74 $49.16 $49.55 $49.55 553,717
2023-06-13 $49.49 $49.61 $49.35 $49.48 $49.48 334,878
2023-06-12 $48.88 $49.28 $48.83 $49.28 $49.28 587,179
2023-06-09 $48.84 $49.00 $48.70 $48.80 $48.80 550,975
2023-06-08 $48.64 $48.85 $48.52 $48.78 $48.78 285,695
2023-06-07 $48.73 $48.89 $48.60 $48.66 $48.66 319,709
2023-06-06 $48.59 $48.77 $48.50 $48.73 $48.73 496,231
2023-06-05 $48.92 $49.00 $48.62 $48.69 $48.69 716,735
2023-06-02 $48.55 $48.99 $48.46 $48.91 $48.91 495,501
2023-06-01 $47.82 $48.33 $47.66 $48.17 $48.17 535,496
2023-05-31 $47.77 $47.88 $47.57 $47.72 $47.72 526,331
2023-05-30 $48.33 $48.42 $47.92 $48.04 $48.04 1,449,225
2023-05-26 $47.60 $48.28 $47.59 $48.20 $48.20 647,029
2023-05-25 $47.24 $47.59 $47.00 $47.47 $47.47 394,913
2023-05-24 $47.29 $47.30 $47.03 $47.15 $47.15 348,846
2023-05-23 $47.83 $47.83 $47.34 $47.43 $47.43 437,817
2023-05-22 $48.10 $48.31 $47.88 $47.92 $47.92 399,046
2023-05-19 $48.23 $48.34 $47.99 $48.15 $48.15 288,279
2023-05-18 $47.60 $48.18 $47.60 $48.15 $48.15 508,991
2023-05-17 $47.46 $47.80 $47.22 $47.72 $47.72 524,292
2023-05-16 $47.51 $47.57 $47.23 $47.24 $47.24 843,349
2023-05-15 $47.47 $47.67 $47.28 $47.67 $47.67 324,751
2023-05-12 $47.47 $47.54 $47.06 $47.36 $47.36 319,194
2023-05-11 $47.32 $47.36 $47.05 $47.33 $47.33 777,352
2023-05-10 $47.63 $47.67 $47.04 $47.47 $47.47 648,568
2023-05-09 $47.31 $47.48 $47.27 $47.34 $47.34 443,022
2023-05-08 $47.70 $47.70 $47.43 $47.54 $47.54 308,152
2023-05-05 $47.26 $47.77 $47.23 $47.64 $47.64 334,539
2023-05-04 $46.99 $47.09 $46.73 $46.83 $46.83 694,718
2023-05-03 $47.55 $47.77 $47.17 $47.20 $47.20 409,251
2023-05-02 $48.04 $48.04 $47.18 $47.47 $47.47 602,042
2023-05-01 $48.03 $48.28 $48.03 $48.16 $48.16 481,771
2023-04-28 $47.57 $48.11 $47.57 $48.11 $48.11 361,126
2023-04-27 $47.16 $47.66 $47.10 $47.62 $47.62 401,154
2023-04-26 $47.15 $47.18 $46.71 $46.80 $46.80 334,500
2023-04-25 $47.58 $47.59 $47.02 $47.04 $47.04 378,413
2023-04-24 $47.68 $47.87 $47.63 $47.81 $47.81 219,529
2023-04-21 $47.68 $47.78 $47.53 $47.71 $47.71 257,814
2023-04-20 $47.46 $47.89 $47.46 $47.69 $47.69 276,455
2023-04-19 $47.61 $47.82 $47.55 $47.76 $47.76 462,195
2023-04-18 $47.93 $47.93 $47.63 $47.81 $47.81 584,588
2023-04-17 $47.72 $47.83 $47.49 $47.76 $47.76 402,299
2023-04-14 $47.77 $48.06 $47.48 $47.79 $47.79 404,275
2023-04-13 $47.37 $47.92 $47.31 $47.90 $47.90 342,528
2023-04-12 $47.67 $47.69 $47.20 $47.27 $47.27 908,031
2023-04-11 $47.48 $47.56 $47.36 $47.42 $47.42 476,546
2023-04-10 $47.13 $47.37 $47.01 $47.37 $47.37 604,166
2023-04-06 $47.16 $47.38 $46.99 $47.31 $47.31 328,408
2023-04-05 $47.30 $47.38 $47.09 $47.35 $47.35 640,077
2023-04-04 $47.82 $47.84 $47.23 $47.36 $47.36 738,630
2023-04-03 $47.44 $47.75 $47.40 $47.73 $47.73 400,099
2023-03-31 $46.89 $47.36 $46.87 $47.32 $47.32 484,691
2023-03-30 $46.80 $46.82 $46.60 $46.81 $46.81 685,789
2023-03-29 $46.31 $46.54 $46.23 $46.52 $46.52 1,059,032
2023-03-28 $45.76 $45.90 $45.66 $45.87 $45.87 365,549
2023-03-27 $46.00 $46.07 $45.76 $45.83 $45.83 856,939
2023-03-24 $45.38 $45.82 $45.11 $45.81 $45.81 570,799
2023-03-23 $45.64 $46.22 $45.25 $45.58 $45.58 715,244
2023-03-22 $45.93 $46.41 $45.31 $45.31 $45.31 558,360
2023-03-21 $45.88 $45.99 $45.54 $45.93 $45.93 1,887,936
2023-03-20 $45.11 $45.50 $45.05 $45.47 $45.47 568,204
2023-03-17 $45.46 $45.60 $44.99 $45.18 $44.98 882,777
2023-03-16 $44.62 $45.60 $44.48 $45.57 $45.37 1,068,850
2023-03-15 $44.65 $44.90 $44.28 $44.90 $44.70 1,215,740
2023-03-14 $45.04 $45.50 $44.76 $45.34 $45.14 849,643
2023-03-13 $44.22 $45.13 $44.04 $44.57 $44.57 1,391,157
2023-03-10 $45.16 $45.32 $44.41 $44.57 $44.57 2,019,569
2023-03-09 $45.87 $46.14 $45.03 $45.15 $45.15 424,642
2023-03-08 $45.70 $45.84 $45.46 $45.74 $45.74 513,979
2023-03-07 $46.39 $46.39 $45.60 $45.70 $45.70 502,686
2023-03-06 $46.36 $46.66 $46.30 $46.39 $46.39 674,475
2023-03-03 $45.75 $46.36 $45.70 $46.31 $46.31 324,008
2023-03-02 $45.09 $45.72 $45.05 $45.60 $45.60 314,694
2023-03-01 $45.17 $45.43 $45.09 $45.27 $45.27 256,141
2023-02-28 $45.32 $45.49 $45.18 $45.18 $45.18 228,678
2023-02-27 $45.52 $45.61 $45.19 $45.29 $45.29 644,090
2023-02-24 $45.00 $45.23 $44.78 $45.17 $45.17 352,508
2023-02-23 $45.62 $45.66 $45.04 $45.54 $45.54 558,890
2023-02-22 $45.44 $45.57 $45.10 $45.28 $45.28 350,870
2023-02-21 $45.68 $45.93 $45.42 $45.44 $45.44 427,256
2023-02-17 $46.12 $46.22 $45.79 $46.09 $46.09 205,231
2023-02-16 $46.44 $46.88 $46.38 $46.40 $46.40 650,406
2023-02-15 $46.77 $46.98 $46.58 $46.95 $46.95 2,590,340
2023-02-14 $46.91 $47.29 $46.63 $47.01 $47.01 533,421
2023-02-13 $46.62 $47.08 $46.60 $47.07 $47.07 298,617
2023-02-10 $46.28 $46.57 $46.20 $46.54 $46.54 709,903
2023-02-09 $47.00 $47.07 $46.19 $46.31 $46.31 2,417,001
2023-02-08 $47.03 $47.15 $46.52 $46.58 $46.58 393,845
2023-02-07 $46.44 $47.34 $46.42 $47.21 $47.21 452,798
2023-02-06 $46.54 $46.70 $46.36 $46.53 $46.53 318,056
2023-02-03 $46.70 $47.22 $46.66 $46.78 $46.78 412,225
2023-02-02 $46.95 $47.17 $46.67 $47.03 $47.03 554,707
2023-02-01 $45.98 $46.76 $45.54 $46.46 $46.46 374,017
2023-01-31 $45.58 $46.12 $45.54 $46.12 $46.12 497,160
2023-01-30 $45.80 $46.01 $45.52 $45.57 $45.57 569,096
2023-01-27 $46.15 $46.43 $46.00 $46.11 $46.11 351,948
2023-01-26 $46.06 $46.29 $45.77 $46.29 $46.29 360,353
2023-01-25 $45.32 $45.78 $45.07 $45.77 $45.77 274,988
2023-01-24 $45.65 $45.91 $45.41 $45.83 $45.83 324,867
2023-01-23 $45.51 $46.07 $45.45 $45.84 $45.84 13,295,318
2023-01-20 $44.82 $45.43 $44.65 $45.40 $45.40 287,055
2023-01-19 $44.68 $44.99 $44.54 $44.69 $44.69 310,951
2023-01-18 $45.79 $45.93 $44.92 $44.96 $44.96 223,118
2023-01-17 $45.70 $45.97 $45.57 $45.63 $45.63 380,801
2023-01-13 $45.35 $45.79 $45.30 $45.71 $45.71 233,770
2023-01-12 $45.52 $45.80 $45.22 $45.62 $45.62 281,848
2023-01-11 $45.20 $45.47 $45.00 $45.45 $45.45 534,377
2023-01-10 $44.77 $45.07 $44.55 $45.06 $45.06 259,581
2023-01-09 $45.19 $45.47 $44.75 $44.79 $44.79 2,038,244
2023-01-06 $44.17 $45.02 $44.00 $44.88 $44.88 337,512
2023-01-05 $43.74 $43.92 $43.56 $43.68 $43.68 324,590
2023-01-04 $43.86 $44.19 $43.60 $43.95 $43.95 330,486
2023-01-03 $44.21 $44.37 $43.36 $43.64 $43.64 843,499
2022-12-30 $43.76 $44.02 $43.56 $44.00 $44.00 344,465
2022-12-29 $43.66 $44.21 $43.66 $44.08 $44.08 582,579
2022-12-28 $44.00 $44.20 $43.38 $43.41 $43.41 580,970
2022-12-27 $43.99 $44.10 $43.74 $43.97 $43.97 506,109
2022-12-23 $43.63 $43.98 $43.43 $43.98 $43.98 621,033
2022-12-22 $43.94 $44.05 $43.04 $43.67 $43.67 1,061,718
2022-12-21 $43.98 $44.48 $43.94 $44.32 $44.32 312,933
2022-12-20 $43.48 $43.87 $43.37 $43.70 $43.70 374,415
2022-12-19 $43.92 $43.93 $43.33 $43.55 $43.55 407,377
2022-12-16 $44.09 $44.31 $43.83 $44.11 $43.87 310,779
2022-12-15 $45.01 $45.01 $44.22 $44.44 $44.20 521,915
2022-12-14 $45.74 $46.18 $45.21 $45.51 $45.27 1,099,331
2022-12-13 $46.63 $46.63 $45.48 $45.77 $45.77 842,096
2022-12-12 $44.82 $45.43 $44.79 $45.41 $45.41 232,407
2022-12-09 $44.98 $45.23 $44.74 $44.76 $44.76 293,243
2022-12-08 $44.98 $45.20 $44.89 $45.05 $45.05 282,973
2022-12-07 $44.66 $44.96 $44.58 $44.72 $44.72 451,657
2022-12-06 $45.48 $45.50 $44.53 $44.78 $44.78 318,289
2022-12-05 $46.16 $46.16 $45.33 $45.54 $45.54 321,562
2022-12-02 $45.86 $46.48 $45.86 $46.39 $46.39 348,173
2022-12-01 $46.68 $46.71 $46.15 $46.48 $46.48 560,312
2022-11-30 $45.27 $46.54 $45.00 $46.54 $46.54 434,375
2022-11-29 $45.25 $45.39 $44.97 $45.19 $45.19 311,107
2022-11-28 $45.62 $45.71 $45.12 $45.22 $45.22 550,010
2022-11-25 $46.02 $46.14 $46.00 $46.05 $46.05 84,506
2022-11-23 $45.75 $46.19 $45.75 $46.08 $46.08 646,325
2022-11-22 $45.46 $45.91 $45.36 $45.90 $45.90 384,147
2022-11-21 $45.07 $45.30 $44.88 $45.19 $45.19 374,738
2022-11-18 $45.36 $45.43 $44.98 $45.31 $45.31 301,051
2022-11-17 $44.56 $45.14 $44.51 $45.14 $45.14 301,267
2022-11-16 $45.30 $45.44 $45.06 $45.09 $45.09 391,418
2022-11-15 $45.79 $45.91 $45.18 $45.63 $45.63 911,069
2022-11-14 $45.24 $45.77 $45.14 $45.16 $45.16 608,925
2022-11-11 $45.15 $45.56 $45.03 $45.46 $45.46 536,702
2022-11-10 $44.29 $45.08 $44.07 $45.05 $45.05 683,481
2022-11-09 $43.52 $43.64 $42.78 $42.83 $42.83 543,615
2022-11-08 $43.63 $44.04 $43.24 $43.74 $43.74 512,206
2022-11-07 $43.03 $43.50 $42.90 $43.45 $43.45 388,939
2022-11-04 $42.78 $43.10 $42.18 $42.84 $42.84 1,301,235
2022-11-03 $42.00 $42.40 $41.79 $42.08 $42.08 590,109
2022-11-02 $43.55 $44.04 $42.56 $42.58 $42.58 885,279
2022-11-01 $43.89 $43.95 $43.38 $43.59 $43.59 346,149
2022-10-31 $43.50 $43.77 $43.40 $43.45 $43.45 1,580,592
2022-10-28 $42.85 $43.85 $42.85 $43.79 $43.79 604,931
2022-10-27 $42.93 $43.20 $42.63 $42.71 $42.71 874,216
2022-10-26 $42.86 $43.63 $42.86 $43.09 $43.09 532,751
2022-10-25 $42.45 $43.09 $42.45 $43.06 $43.06 364,535
2022-10-24 $42.15 $42.61 $41.94 $42.46 $42.46 627,542
2022-10-21 $40.93 $42.02 $40.86 $41.99 $41.99 1,016,805
2022-10-20 $41.29 $41.83 $40.93 $41.04 $41.04 718,634
2022-10-19 $41.22 $41.64 $41.00 $41.31 $41.31 612,564
2022-10-18 $41.77 $41.88 $40.99 $41.42 $41.42 1,266,739
2022-10-17 $40.89 $41.23 $40.83 $40.99 $40.99 975,165
2022-10-14 $41.42 $41.59 $40.09 $40.17 $40.17 903,514
2022-10-13 $39.25 $41.35 $39.18 $41.18 $41.18 2,034,550
2022-10-12 $40.13 $40.34 $39.98 $40.00 $40.00 1,033,587
2022-10-11 $40.25 $40.69 $39.86 $40.07 $40.07 1,428,605
2022-10-10 $41.00 $41.05 $40.24 $40.51 $40.51 686,758
2022-10-07 $41.59 $41.60 $40.73 $40.96 $40.96 1,144,718
2022-10-06 $41.99 $42.39 $41.86 $41.94 $41.94 1,162,085
2022-10-05 $41.71 $42.48 $41.55 $42.19 $42.19 734,282
2022-10-04 $41.58 $42.13 $41.55 $42.13 $42.13 1,513,069
2022-10-03 $40.26 $41.12 $40.14 $40.92 $40.92 1,833,806
2022-09-30 $40.19 $40.62 $39.73 $39.74 $39.74 1,040,576
2022-09-29 $40.58 $40.60 $39.95 $40.25 $40.25 679,793
2022-09-28 $40.19 $41.10 $40.03 $40.89 $40.89 1,799,945
2022-09-27 $40.68 $40.88 $39.86 $40.10 $40.10 1,852,972
2022-09-26 $40.52 $40.92 $40.12 $40.25 $40.25 1,507,332
2022-09-23 $40.99 $41.02 $40.17 $40.67 $40.67 1,068,869
2022-09-22 $41.78 $41.84 $41.38 $41.47 $41.47 621,315
2022-09-21 $42.68 $43.03 $41.77 $41.77 $41.77 882,529
2022-09-20 $42.46 $42.60 $42.14 $42.44 $42.44 849,644
2022-09-19 $42.10 $42.85 $42.10 $42.85 $42.85 957,877
2022-09-16 $42.73 $42.82 $42.37 $42.77 $42.77 464,729
2022-09-15 $43.40 $43.71 $42.89 $43.06 $43.06 512,532
2022-09-14 $43.66 $43.83 $43.25 $43.65 $43.65 658,946
2022-09-13 $44.43 $44.53 $43.35 $43.47 $43.47 739,809
2022-09-12 $45.20 $45.52 $45.13 $45.34 $45.34 628,441
2022-09-09 $44.48 $45.02 $44.44 $44.92 $44.92 452,832
2022-09-08 $43.61 $44.16 $43.48 $44.15 $44.15 796,417
2022-09-07 $43.18 $43.96 $43.14 $43.86 $43.86 670,428
2022-09-06 $43.50 $43.64 $43.00 $43.28 $43.28 823,697
2022-09-02 $44.30 $44.45 $43.23 $43.41 $43.41 462,564
2022-09-01 $43.45 $43.83 $43.15 $43.81 $43.81 677,302
2022-08-31 $44.24 $44.31 $43.74 $43.77 $43.77 688,982
2022-08-30 $44.66 $44.66 $43.81 $44.04 $44.04 1,082,666
2022-08-29 $44.62 $44.97 $44.50 $44.58 $44.58 661,769
2022-08-26 $46.44 $46.46 $44.87 $44.89 $44.89 590,824
2022-08-25 $45.90 $46.37 $45.79 $46.37 $46.37 450,543
2022-08-24 $45.52 $45.78 $45.47 $45.70 $45.70 720,574
2022-08-23 $45.60 $45.93 $45.55 $45.60 $45.60 369,041
2022-08-22 $45.95 $45.95 $45.46 $45.56 $45.56 592,256
2022-08-19 $46.78 $46.80 $46.39 $46.47 $46.47 387,508
2022-08-18 $46.84 $47.16 $46.80 $47.08 $47.08 440,839
2022-08-17 $46.63 $47.00 $46.45 $46.72 $46.72 457,330
2022-08-16 $46.89 $47.21 $46.76 $47.02 $47.02 459,694
2022-08-15 $46.54 $47.04 $46.51 $46.98 $46.98 375,675
2022-08-12 $46.46 $46.91 $46.34 $46.91 $46.91 506,839
2022-08-11 $46.36 $46.65 $46.15 $46.22 $46.22 686,427
2022-08-10 $45.91 $46.11 $45.73 $46.09 $46.09 485,259
2022-08-09 $45.35 $45.38 $45.03 $45.18 $45.18 389,626
2022-08-08 $45.62 $45.83 $45.27 $45.41 $45.41 501,350
2022-08-05 $44.88 $45.51 $44.88 $45.48 $45.48 334,184
2022-08-04 $45.48 $45.50 $45.26 $45.39 $45.39 311,409
2022-08-03 $45.15 $45.62 $45.08 $45.47 $45.47 387,189
2022-08-02 $45.10 $45.46 $44.76 $44.94 $44.94 625,560
2022-08-01 $45.09 $45.54 $44.96 $45.32 $45.32 455,999
2022-07-29 $44.96 $45.57 $44.94 $45.49 $45.49 736,885
2022-07-28 $44.48 $44.98 $44.02 $44.92 $44.92 685,970
2022-07-27 $43.72 $44.62 $43.69 $44.40 $44.40 819,662
2022-07-26 $43.78 $43.88 $43.36 $43.46 $43.46 434,744
2022-07-25 $43.87 $43.97 $43.63 $43.88 $43.88 1,073,825
2022-07-22 $44.14 $44.28 $43.54 $43.77 $43.77 550,953
2022-07-21 $43.74 $44.20 $43.43 $44.18 $44.18 1,166,189
2022-07-20 $43.60 $44.01 $43.46 $43.90 $43.90 658,935
2022-07-19 $42.91 $43.72 $42.89 $43.65 $43.65 967,783
2022-07-18 $43.08 $43.17 $42.33 $42.45 $42.45 831,921
2022-07-15 $42.40 $42.72 $42.24 $42.72 $42.72 1,883,114
2022-07-14 $41.43 $41.98 $41.07 $41.92 $41.92 766,169
2022-07-13 $41.59 $42.30 $41.55 $42.02 $42.02 1,498,403
2022-07-12 $42.41 $42.72 $42.00 $42.17 $42.17 1,414,716
2022-07-11 $42.57 $42.79 $42.37 $42.52 $42.52 1,180,497
2022-07-08 $42.79 $43.10 $42.60 $42.90 $42.90 818,686
2022-07-07 $42.57 $43.06 $42.57 $42.92 $42.92 1,050,667
2022-07-06 $42.09 $42.58 $41.86 $42.32 $42.32 1,106,140
2022-07-05 $41.69 $42.14 $41.23 $42.14 $42.14 1,621,145
2022-07-01 $41.87 $42.34 $41.43 $42.29 $42.29 910,492
2022-06-30 $41.84 $42.38 $41.57 $42.00 $42.00 989,608
2022-06-29 $42.56 $42.68 $42.17 $42.33 $42.33 672,305
2022-06-28 $43.37 $43.68 $42.46 $42.46 $42.46 552,913
2022-06-27 $43.30 $43.34 $42.98 $43.08 $43.08 689,563
2022-06-24 $42.24 $43.14 $42.24 $43.13 $43.13 805,177
2022-06-23 $41.90 $41.97 $41.28 $41.77 $41.77 1,087,340
2022-06-22 $41.41 $42.15 $41.38 $41.67 $41.67 860,593
2022-06-21 $41.67 $42.17 $41.67 $42.00 $42.00 1,293,779
2022-06-17 $41.15 $41.54 $40.74 $41.21 $41.01 1,077,486
2022-06-16 $41.64 $41.64 $40.84 $41.15 $40.95 1,415,225
2022-06-15 $42.55 $43.15 $41.83 $42.59 $42.39 1,702,877
2022-06-14 $42.45 $42.65 $41.79 $42.14 $41.94 1,844,277
2022-06-13 $42.79 $43.03 $42.05 $42.25 $42.05 2,656,846
2022-06-10 $44.72 $44.77 $43.93 $43.93 $43.72 1,113,482
2022-06-09 $46.52 $46.67 $45.50 $45.50 $45.28 1,322,814
2022-06-08 $47.12 $47.27 $46.63 $46.75 $46.53 391,025
2022-06-07 $46.40 $47.37 $46.40 $47.30 $47.08 670,606
2022-06-06 $47.19 $47.43 $46.75 $46.86 $46.64 950,761
2022-06-03 $46.88 $47.08 $46.66 $46.74 $46.52 756,263
2022-06-02 $46.53 $47.35 $46.25 $47.35 $47.12 790,093
2022-06-01 $47.29 $47.40 $46.23 $46.55 $46.33 1,318,088
2022-05-31 $47.06 $47.49 $46.74 $47.11 $46.89 1,206,410
2022-05-27 $46.63 $47.43 $46.63 $47.42 $47.19 786,779
2022-05-26 $45.64 $46.57 $45.62 $46.37 $46.15 906,693
2022-05-25 $44.72 $45.60 $44.63 $45.36 $45.14 1,146,602
2022-05-24 $44.86 $45.04 $44.12 $44.89 $44.68 1,354,369
2022-05-23 $44.55 $45.39 $44.50 $45.25 $45.03 1,367,450
2022-05-20 $44.34 $44.49 $42.97 $44.05 $43.84 2,056,499
2022-05-19 $43.93 $44.54 $43.72 $44.01 $43.80 1,453,646
2022-05-18 $45.39 $45.40 $44.12 $44.32 $44.11 1,019,576
2022-05-17 $45.68 $46.08 $45.37 $45.99 $45.77 1,180,752
2022-05-16 $44.91 $45.40 $44.59 $45.00 $44.79 924,904
2022-05-13 $44.76 $45.38 $44.70 $45.14 $44.93 875,843
2022-05-12 $43.85 $44.58 $43.39 $44.24 $44.03 2,443,237
2022-05-11 $44.85 $45.57 $44.17 $44.23 $44.02 2,511,780
2022-05-10 $45.64 $45.83 $44.35 $44.89 $44.68 2,901,541
2022-05-09 $45.60 $45.80 $44.77 $44.96 $44.75 2,047,260
2022-05-06 $46.37 $46.67 $45.65 $46.32 $46.10 1,963,335
2022-05-05 $47.91 $47.91 $46.21 $46.72 $46.50 1,952,658
2022-05-04 $47.07 $48.50 $46.67 $48.41 $48.18 2,557,144
2022-05-03 $46.72 $47.25 $46.59 $46.96 $46.74 1,553,865
2022-05-02 $46.30 $46.70 $45.56 $46.58 $46.36 2,329,025
2022-04-29 $47.70 $48.03 $46.28 $46.36 $46.14 1,335,489
2022-04-28 $47.44 $48.22 $47.00 $47.99 $47.76 1,553,037
2022-04-27 $46.81 $47.43 $46.59 $46.87 $46.65 2,396,165
2022-04-26 $47.36 $47.43 $46.52 $46.52 $46.30 1,531,530
2022-04-25 $47.08 $47.77 $46.58 $47.75 $47.52 1,534,707
2022-04-22 $48.68 $48.68 $47.39 $47.46 $47.23 930,242
2022-04-21 $49.89 $50.09 $48.67 $48.80 $48.57 854,160
2022-04-20 $49.67 $49.89 $49.41 $49.56 $49.32 967,866
2022-04-19 $48.58 $49.39 $48.58 $49.29 $49.06 759,455
2022-04-18 $48.29 $48.86 $48.26 $48.63 $48.40 1,003,453
2022-04-14 $49.01 $49.17 $48.47 $48.48 $48.25 603,694
2022-04-13 $48.44 $49.13 $48.36 $49.05 $48.82 781,953
2022-04-12 $49.11 $49.43 $48.35 $48.51 $48.28 670,769
2022-04-11 $49.20 $49.37 $48.73 $48.78 $48.55 546,954
2022-04-08 $49.34 $49.82 $49.20 $49.52 $49.28 774,468
2022-04-07 $48.94 $49.61 $48.75 $49.42 $49.19 934,136
2022-04-06 $49.07 $49.31 $48.71 $49.06 $48.83 908,988
2022-04-05 $49.99 $50.30 $49.42 $49.59 $49.35 2,504,366
2022-04-04 $49.98 $50.25 $49.81 $50.23 $49.99 803,180
2022-04-01 $50.10 $50.17 $49.51 $49.96 $49.72 959,174
2022-03-31 $50.79 $50.84 $49.88 $49.91 $49.67 1,251,651
2022-03-30 $51.32 $51.36 $50.60 $50.85 $50.61 679,933
2022-03-29 $51.14 $51.45 $50.87 $51.41 $51.17 961,200
2022-03-28 $50.31 $50.64 $49.98 $50.63 $50.39 1,164,118
2022-03-25 $50.36 $50.52 $50.05 $50.51 $50.27 392,720
2022-03-24 $49.88 $50.26 $49.70 $50.25 $50.01 613,190
2022-03-23 $50.25 $50.31 $49.60 $49.63 $49.39 706,922
2022-03-22 $50.21 $50.72 $50.21 $50.61 $50.37 764,068
2022-03-21 $50.04 $50.31 $49.59 $49.97 $49.73 765,217
2022-03-18 $49.60 $50.31 $49.47 $50.28 $49.87 617,455
2022-03-17 $48.93 $49.78 $48.89 $49.78 $49.37 1,113,088
2022-03-16 $48.48 $49.20 $48.02 $49.20 $48.80 996,064
2022-03-15 $47.44 $48.07 $47.28 $47.98 $47.59 648,080
2022-03-14 $47.29 $48.07 $47.04 $47.18 $46.79 862,352
2022-03-11 $47.99 $48.12 $47.00 $47.04 $46.66 872,106
2022-03-10 $47.34 $47.78 $47.14 $47.71 $47.32 956,233
2022-03-09 $47.59 $48.28 $47.43 $48.02 $47.63 1,617,496
2022-03-08 $46.76 $47.72 $46.21 $46.47 $46.09 2,049,816
2022-03-07 $48.34 $48.34 $46.66 $46.66 $46.28 1,875,867
2022-03-04 $48.64 $48.69 $48.06 $48.53 $48.13 801,212
2022-03-03 $49.72 $49.81 $48.94 $49.20 $48.80 767,338
2022-03-02 $48.77 $49.66 $48.72 $49.46 $49.06 983,749
2022-03-01 $49.60 $49.69 $48.20 $48.49 $48.09 1,016,841
2022-02-28 $49.20 $49.84 $49.04 $49.65 $49.24 899,688
2022-02-25 $48.97 $49.96 $48.80 $49.89 $49.48 1,289,337
2022-02-24 $46.95 $48.91 $46.86 $48.85 $48.45 2,121,035
2022-02-23 $49.51 $49.57 $48.20 $48.29 $47.89 1,997,322
2022-02-22 $49.40 $49.93 $48.79 $49.21 $48.81 2,119,318
2022-02-18 $49.97 $50.19 $49.41 $49.67 $49.26 936,616
2022-02-17 $50.68 $50.71 $49.85 $49.97 $49.56 621,526
2022-02-16 $50.77 $51.23 $50.61 $51.06 $50.64 1,337,535
2022-02-15 $50.68 $51.03 $50.57 $50.98 $50.56 867,645
2022-02-14 $50.49 $50.60 $49.75 $50.19 $49.78 1,275,312
2022-02-11 $51.35 $51.71 $50.37 $50.59 $50.18 1,377,694
2022-02-10 $51.69 $52.40 $51.15 $51.40 $50.98 830,935
2022-02-09 $52.03 $52.38 $52.00 $52.34 $51.91 940,703
2022-02-08 $51.11 $51.68 $50.98 $51.59 $51.17 2,491,881
2022-02-07 $51.36 $51.55 $51.01 $51.16 $50.74 955,015
2022-02-04 $51.12 $51.65 $50.68 $51.26 $50.84 1,257,403
2022-02-03 $51.68 $51.88 $51.09 $51.19 $50.77 798,093
2022-02-02 $51.72 $52.19 $51.53 $52.11 $51.68 1,074,417
2022-02-01 $51.23 $51.71 $50.91 $51.66 $51.24 1,309,073
2022-01-31 $50.16 $51.02 $49.99 $50.98 $50.56 948,467
2022-01-28 $49.25 $50.34 $48.59 $50.32 $49.91 2,143,905
2022-01-27 $49.85 $50.13 $48.73 $48.93 $48.53 3,407,602
2022-01-26 $49.90 $50.45 $48.78 $49.33 $48.93 3,407,853
2022-01-25 $49.07 $49.89 $48.35 $49.33 $48.93 5,376,627
2022-01-24 $48.67 $49.73 $47.49 $49.71 $49.30 4,038,451
2022-01-21 $50.25 $50.57 $49.40 $49.45 $49.05 1,892,734
2022-01-20 $51.24 $51.74 $50.33 $50.41 $50.00 1,039,239
2022-01-19 $51.96 $52.06 $50.99 $51.03 $50.61 1,198,951
2022-01-18 $52.40 $52.44 $51.61 $51.76 $51.34 1,432,498
2022-01-14 $52.45 $52.92 $52.34 $52.89 $52.46 2,137,733
2022-01-13 $53.64 $53.84 $52.85 $52.98 $52.55 1,858,640
2022-01-12 $53.57 $53.74 $53.25 $53.48 $53.04 1,050,182
2022-01-11 $52.90 $53.35 $52.52 $53.35 $52.91 2,023,521
2022-01-10 $52.75 $52.93 $51.93 $52.91 $52.48 2,412,902
2022-01-07 $52.90 $53.15 $52.70 $52.92 $52.49 1,128,124
2022-01-06 $52.84 $53.19 $52.58 $53.00 $52.57 1,378,370
2022-01-05 $53.77 $53.90 $52.82 $52.84 $52.41 1,257,703
2022-01-04 $53.64 $53.85 $53.49 $53.72 $53.28 1,420,981
2022-01-03 $53.25 $53.43 $52.98 $53.41 $52.97 2,051,804
2021-12-31 $53.16 $53.38 $53.09 $53.21 $52.77 483,320
2021-12-30 $53.37 $53.58 $53.16 $53.21 $52.77 320,870
2021-12-29 $53.20 $53.46 $53.16 $53.34 $52.90 429,823
2021-12-28 $53.34 $53.53 $53.11 $53.22 $52.78 474,417
2021-12-27 $52.75 $53.36 $52.75 $53.36 $52.92 252,228
2021-12-23 $52.55 $52.79 $52.51 $52.63 $52.20 315,561
2021-12-22 $51.94 $52.38 $51.86 $52.37 $51.94 395,020
2021-12-21 $51.52 $52.01 $51.23 $52.00 $51.57 642,538
2021-12-20 $51.39 $51.45 $50.79 $51.13 $50.71 1,496,811
2021-12-17 $52.46 $52.55 $51.95 $52.09 $51.49 913,607
2021-12-16 $53.24 $53.25 $52.67 $52.88 $52.27 850,211
2021-12-15 $52.34 $53.09 $52.14 $53.09 $52.48 1,170,568
2021-12-14 $52.25 $52.57 $51.99 $52.28 $51.68 966,550
2021-12-13 $52.99 $53.02 $52.61 $52.62 $52.01 460,906
2021-12-10 $52.66 $53.05 $52.51 $53.04 $52.43 1,187,408
2021-12-09 $52.21 $52.50 $52.19 $52.28 $51.68 336,072
2021-12-08 $52.42 $52.42 $52.08 $52.38 $51.78 798,114
2021-12-07 $51.96 $52.47 $51.93 $52.38 $51.78 1,459,655
2021-12-06 $51.22 $51.62 $51.04 $51.41 $50.82 1,209,317
2021-12-03 $51.38 $51.47 $50.34 $50.82 $50.24 1,744,455
2021-12-02 $50.46 $51.39 $50.46 $51.19 $50.60 1,375,418
2021-12-01 $51.42 $51.78 $50.42 $50.46 $49.88 1,730,776
2021-11-30 $51.42 $51.62 $50.78 $50.84 $50.25 1,840,424
2021-11-29 $51.94 $52.02 $51.48 $51.78 $51.18 860,130
2021-11-26 $51.68 $51.85 $51.24 $51.41 $50.82 851,529
2021-11-24 $52.23 $52.56 $52.17 $52.56 $51.96 568,453
2021-11-23 $52.09 $52.45 $51.93 $52.43 $51.83 1,176,374
2021-11-22 $52.47 $52.65 $52.08 $52.11 $51.51 410,823
2021-11-19 $52.31 $52.45 $52.12 $52.16 $51.56 723,496
2021-11-18 $52.55 $52.55 $52.09 $52.42 $51.82 525,975
2021-11-17 $52.72 $52.72 $52.43 $52.51 $51.91 291,450
2021-11-16 $52.62 $53.04 $52.57 $52.85 $52.24 439,468
2021-11-15 $52.72 $52.82 $52.51 $52.59 $51.98 458,636
2021-11-12 $52.36 $52.63 $52.25 $52.54 $51.94 556,892
2021-11-11 $52.29 $52.37 $52.20 $52.22 $51.62 858,248
2021-11-10 $52.19 $52.51 $52.11 $52.21 $51.61 935,096
2021-11-09 $52.33 $52.37 $52.10 $52.30 $51.70 777,322
2021-11-08 $52.54 $52.62 $52.29 $52.42 $51.82 467,182
2021-11-05 $52.43 $52.56 $52.10 $52.36 $51.76 381,755
2021-11-04 $51.90 $52.07 $51.79 $52.03 $51.43 442,205
2021-11-03 $51.58 $51.98 $51.49 $51.95 $51.35 361,134
2021-11-02 $51.51 $51.71 $51.44 $51.63 $51.04 211,965
2021-11-01 $51.59 $51.72 $51.30 $51.44 $50.85 495,701
2021-10-29 $51.16 $51.58 $51.16 $51.49 $50.90 256,657
2021-10-28 $51.27 $51.43 $51.16 $51.34 $50.75 330,431
2021-10-27 $51.58 $51.64 $51.01 $51.01 $50.42 370,964
2021-10-26 $51.96 $52.04 $51.73 $51.73 $51.13 500,902
2021-10-25 $51.76 $51.88 $51.61 $51.76 $51.16 265,492
2021-10-22 $51.44 $51.77 $51.40 $51.69 $51.10 348,075
2021-10-21 $51.28 $51.34 $51.05 $51.33 $50.74 146,002
2021-10-20 $51.10 $51.34 $51.10 $51.31 $50.72 717,603
2021-10-19 $50.77 $51.08 $50.71 $51.07 $50.48 317,563
2021-10-18 $50.22 $50.65 $50.12 $50.61 $50.03 253,873
2021-10-15 $50.21 $50.50 $50.12 $50.40 $49.82 500,057
2021-10-14 $49.51 $49.90 $49.40 $49.89 $49.32 344,429
2021-10-13 $49.25 $49.30 $48.75 $49.12 $48.55 627,134
2021-10-12 $49.43 $49.46 $49.06 $49.17 $48.60 681,153
2021-10-11 $49.63 $49.95 $49.28 $49.29 $48.72 385,516
2021-10-08 $49.78 $49.82 $49.58 $49.65 $49.08 589,905
2021-10-07 $49.57 $50.01 $49.57 $49.64 $49.07 561,111
2021-10-06 $48.65 $49.19 $48.41 $49.16 $48.59 1,222,920
2021-10-05 $48.73 $49.31 $48.61 $49.04 $48.48 556,822
2021-10-04 $48.97 $49.13 $48.23 $48.50 $47.94 920,100
2021-10-01 $48.69 $49.35 $48.26 $49.11 $48.54 683,401
2021-09-30 $49.45 $49.56 $48.53 $48.55 $47.99 1,150,924
2021-09-29 $49.30 $49.52 $49.14 $49.23 $48.66 789,979
2021-09-28 $49.78 $49.84 $49.06 $49.16 $48.59 1,073,143
2021-09-27 $50.12 $50.33 $50.03 $50.09 $49.51 361,882
2021-09-24 $49.94 $50.32 $49.94 $50.23 $49.65 396,346
2021-09-23 $49.56 $50.28 $49.56 $50.09 $49.51 378,803
2021-09-22 $49.10 $49.57 $49.01 $49.29 $48.72 509,521
2021-09-21 $49.10 $49.25 $48.73 $48.85 $48.29 270,957
2021-09-20 $48.86 $49.07 $48.26 $48.84 $48.28 801,046
2021-09-17 $50.10 $50.15 $49.73 $49.82 $49.07 211,664
2021-09-16 $50.26 $50.38 $49.87 $50.21 $49.46 412,612
2021-09-15 $49.86 $50.30 $49.82 $50.21 $49.46 361,576
2021-09-14 $50.27 $50.33 $49.69 $49.80 $49.05 730,490
2021-09-13 $50.35 $50.41 $49.89 $50.15 $49.40 763,955
2021-09-10 $50.55 $50.61 $49.99 $50.00 $49.25 568,878
2021-09-09 $50.41 $50.69 $50.25 $50.28 $49.53 478,389
2021-09-08 $50.42 $50.53 $50.24 $50.46 $49.70 243,150
2021-09-07 $50.81 $50.81 $50.51 $50.52 $49.76 472,474
2021-09-03 $50.78 $50.93 $50.71 $50.81 $50.05 215,949
2021-09-02 $50.88 $50.95 $50.71 $50.85 $50.09 959,133
2021-09-01 $50.93 $50.95 $50.71 $50.74 $49.98 559,896
2021-08-31 $51.15 $51.18 $50.83 $50.86 $50.10 391,386
2021-08-30 $51.24 $51.32 $51.10 $51.15 $50.38 284,184
2021-08-27 $50.86 $51.22 $50.86 $51.19 $50.42 314,427
2021-08-26 $51.07 $51.15 $50.81 $50.83 $50.07 775,781
2021-08-25 $51.01 $51.19 $50.85 $51.05 $50.28 339,069
2021-08-24 $50.99 $51.05 $50.91 $50.92 $50.16 188,855
2021-08-23 $50.73 $51.03 $50.73 $50.91 $50.15 640,323
2021-08-20 $50.32 $50.59 $50.20 $50.54 $49.78 463,968
2021-08-19 $49.70 $50.39 $49.65 $50.23 $49.48 476,149
2021-08-18 $50.66 $50.88 $50.12 $50.16 $49.41 491,062
2021-08-17 $50.81 $50.93 $50.44 $50.83 $50.07 483,068
2021-08-16 $50.74 $51.10 $50.58 $51.10 $50.33 383,299
2021-08-13 $50.87 $50.92 $50.79 $50.92 $50.16 439,731
2021-08-12 $50.78 $50.87 $50.61 $50.86 $50.10 727,366
2021-08-11 $50.70 $50.83 $50.65 $50.77 $50.01 438,128
2021-08-10 $50.48 $50.67 $50.46 $50.65 $49.89 330,992
2021-08-09 $50.48 $50.52 $50.34 $50.45 $49.69 228,257
2021-08-06 $50.35 $50.51 $50.31 $50.48 $49.72 276,917
2021-08-05 $50.06 $50.24 $50.06 $50.24 $49.49 234,382
2021-08-04 $50.01 $50.21 $49.98 $50.00 $49.25 244,046
2021-08-03 $49.81 $50.25 $49.57 $50.25 $49.50 474,627
2021-08-02 $50.05 $50.19 $49.71 $49.74 $48.99 397,324
2021-07-30 $49.85 $50.09 $49.79 $49.89 $49.14 249,685
2021-07-29 $49.85 $50.11 $49.85 $50.00 $49.25 432,576
2021-07-28 $49.80 $49.83 $49.52 $49.63 $48.89 442,889
2021-07-27 $49.70 $49.79 $49.43 $49.76 $49.01 686,863
2021-07-26 $49.82 $49.97 $49.77 $49.95 $49.20 617,854
2021-07-23 $49.70 $49.96 $49.70 $49.91 $49.16 587,386
2021-07-22 $49.49 $49.53 $49.27 $49.48 $48.74 334,962
2021-07-21 $49.24 $49.56 $49.23 $49.53 $48.79 1,293,144
2021-07-20 $48.41 $49.23 $48.34 $49.04 $48.30 691,479
2021-07-19 $48.47 $48.52 $47.98 $48.36 $47.63 923,739
2021-07-16 $49.67 $49.67 $49.06 $49.13 $48.39 491,321
2021-07-15 $49.35 $49.55 $49.24 $49.50 $48.76 389,118
2021-07-14 $49.51 $49.64 $49.24 $49.56 $48.82 394,576
2021-07-13 $49.33 $49.46 $49.32 $49.36 $48.62 348,175
2021-07-12 $49.25 $49.48 $49.15 $49.46 $48.72 394,660
2021-07-09 $48.90 $49.36 $48.90 $49.32 $48.58 307,088
2021-07-08 $48.44 $48.80 $48.35 $48.66 $47.93 620,844
2021-07-07 $48.93 $49.19 $48.80 $49.16 $48.42 479,784
2021-07-06 $49.15 $49.15 $48.62 $48.90 $48.17 414,134
2021-07-02 $48.94 $49.21 $48.94 $49.15 $48.41 521,158
2021-07-01 $48.69 $48.85 $48.64 $48.85 $48.12 501,683
2021-06-30 $48.46 $48.67 $48.46 $48.60 $47.87 272,219
2021-06-29 $48.56 $48.67 $48.45 $48.51 $47.78 266,107
2021-06-28 $48.56 $48.56 $48.32 $48.48 $47.75 357,634
2021-06-25 $48.27 $48.54 $48.19 $48.49 $47.76 299,428
2021-06-24 $48.02 $48.19 $48.02 $48.14 $47.42 288,530
2021-06-23 $47.90 $47.94 $47.74 $47.75 $47.03 306,334
2021-06-22 $47.64 $47.93 $47.47 $47.86 $47.14 975,065
2021-06-21 $47.00 $47.62 $46.98 $47.59 $46.88 795,043
2021-06-18 $47.24 $47.31 $46.90 $46.94 $46.10 1,062,646
2021-06-17 $47.11 $47.62 $47.11 $47.48 $46.63 652,127
2021-06-16 $47.55 $47.62 $47.00 $47.23 $46.38 509,255
2021-06-15 $47.74 $47.74 $47.49 $47.53 $46.68 225,309
2021-06-14 $47.55 $47.70 $47.38 $47.70 $46.84 375,424
2021-06-11 $47.57 $47.59 $47.37 $47.54 $46.69 174,131
2021-06-10 $47.29 $47.56 $47.20 $47.51 $46.66 255,848
2021-06-09 $47.19 $47.31 $47.13 $47.13 $46.28 411,903
2021-06-08 $47.26 $47.27 $46.87 $47.10 $46.25 321,059
2021-06-07 $47.06 $47.21 $46.85 $47.16 $46.31 888,777
2021-06-04 $46.74 $47.06 $46.74 $47.02 $46.18 432,603
2021-06-03 $46.28 $46.57 $46.09 $46.50 $45.67 867,524
2021-06-02 $46.32 $46.59 $46.30 $46.47 $45.64 293,556
2021-06-01 $46.84 $46.86 $46.20 $46.25 $45.42 314,484
2021-05-28 $46.53 $46.76 $46.53 $46.60 $45.76 510,772
2021-05-27 $46.56 $46.63 $46.40 $46.40 $45.57 224,393
2021-05-26 $46.58 $46.65 $46.38 $46.46 $45.63 168,040
2021-05-25 $46.72 $46.76 $46.46 $46.51 $45.68 414,998
2021-05-24 $46.51 $46.77 $46.47 $46.62 $45.78 233,455
2021-05-21 $46.38 $46.55 $46.15 $46.18 $45.35 626,320
2021-05-20 $45.62 $46.31 $45.62 $46.17 $45.34 260,826
2021-05-19 $44.94 $45.55 $44.87 $45.53 $44.71 530,317
2021-05-18 $45.85 $45.88 $45.47 $45.49 $44.67 292,056
2021-05-17 $45.87 $45.91 $45.61 $45.81 $44.99 330,524
2021-05-14 $45.66 $46.11 $45.60 $45.97 $45.15 269,068
2021-05-13 $44.94 $45.54 $44.94 $45.33 $44.52 693,119
2021-05-12 $45.36 $45.47 $44.68 $44.72 $43.92 433,388
2021-05-11 $45.51 $45.80 $45.27 $45.74 $44.92 466,568
2021-05-10 $46.44 $46.49 $45.97 $45.97 $45.15 357,199
2021-05-07 $46.26 $46.53 $46.19 $46.43 $45.60 292,222
2021-05-06 $45.72 $46.05 $45.50 $46.02 $45.19 553,802
2021-05-05 $45.88 $45.95 $45.68 $45.75 $44.93 179,516
2021-05-04 $45.72 $45.72 $45.30 $45.67 $44.85 554,364
2021-05-03 $46.02 $46.07 $45.91 $45.97 $45.15 395,319
2021-04-30 $45.87 $45.97 $45.67 $45.74 $44.92 359,735
2021-04-29 $46.22 $46.22 $45.78 $46.18 $45.35 530,164
2021-04-28 $46.23 $46.23 $45.98 $46.05 $45.22 244,827
2021-04-27 $46.41 $46.43 $46.21 $46.35 $45.52 632,679
2021-04-26 $46.52 $46.54 $46.38 $46.43 $45.60 413,253
2021-04-23 $46.10 $46.62 $46.07 $46.46 $45.63 690,443
2021-04-22 $46.42 $46.56 $45.98 $46.08 $45.25 424,207
2021-04-21 $46.05 $46.52 $46.04 $46.49 $45.66 260,206
2021-04-20 $46.18 $46.29 $45.90 $46.07 $45.24 501,197
2021-04-19 $46.52 $46.54 $46.20 $46.38 $45.55 291,810
2021-04-16 $46.65 $46.70 $46.52 $46.63 $45.79 479,459
2021-04-15 $46.15 $46.53 $46.15 $46.49 $45.66 304,173
2021-04-14 $46.00 $46.09 $45.79 $45.85 $45.03 373,581
2021-04-13 $45.86 $46.06 $45.81 $46.01 $45.18 185,375
2021-04-12 $45.75 $45.90 $45.59 $45.84 $45.02 412,154
2021-04-09 $45.52 $45.82 $45.48 $45.80 $44.98 300,124
2021-04-08 $45.49 $45.53 $45.40 $45.51 $44.69 894,884
2021-04-07 $45.24 $45.28 $45.11 $45.22 $44.41 410,252
2021-04-06 $45.29 $45.50 $45.15 $45.24 $44.43 285,954
2021-04-05 $45.09 $45.46 $45.04 $45.36 $44.55 374,317
2021-04-01 $44.58 $44.80 $44.53 $44.80 $44.00 576,613
2021-03-31 $44.19 $44.53 $44.15 $44.33 $43.53 556,538
2021-03-30 $44.26 $44.26 $43.93 $44.05 $43.26 457,196
2021-03-29 $44.23 $44.54 $44.10 $44.42 $43.62 896,775
2021-03-26 $43.46 $44.39 $43.40 $44.35 $43.55 386,248
2021-03-25 $43.05 $43.41 $42.79 $43.31 $42.53 525,076
2021-03-24 $43.45 $43.61 $43.11 $43.11 $42.34 507,346
2021-03-23 $43.78 $43.78 $43.21 $43.31 $42.53 623,837
2021-03-22 $43.18 $43.74 $43.18 $43.65 $42.87 489,564
2021-03-19 $43.44 $43.52 $43.13 $43.29 $42.37 377,465
2021-03-18 $43.76 $43.92 $43.37 $43.38 $42.46 205,316
2021-03-17 $43.81 $44.18 $43.67 $44.03 $43.10 148,057
2021-03-16 $43.98 $44.17 $43.86 $43.98 $43.05 294,745
2021-03-15 $43.51 $43.89 $43.37 $43.85 $42.92 513,251
2021-03-12 $43.37 $43.55 $43.25 $43.52 $42.60 282,424
2021-03-11 $43.50 $43.81 $43.38 $43.58 $42.66 324,430
2021-03-10 $43.35 $43.42 $43.14 $43.16 $42.25 733,590
2021-03-09 $42.88 $43.41 $42.88 $43.08 $42.17 394,330
2021-03-08 $42.68 $43.11 $42.34 $42.36 $41.46 1,111,036
2021-03-05 $42.17 $42.73 $41.51 $42.64 $41.74 1,051,370
2021-03-04 $42.50 $42.60 $41.27 $41.72 $40.84 805,225
2021-03-03 $43.13 $43.17 $42.50 $42.50 $41.60 373,890
2021-03-02 $43.70 $43.70 $43.19 $43.22 $42.31 373,783
2021-03-01 $43.28 $43.77 $43.27 $43.65 $42.73 547,916
2021-02-26 $43.20 $43.20 $42.49 $42.70 $41.80 398,012
2021-02-25 $43.88 $43.95 $42.73 $42.87 $41.96 568,969
2021-02-24 $43.30 $44.07 $43.16 $44.00 $43.07 324,563
2021-02-23 $43.23 $43.58 $42.80 $43.37 $42.45 319,780
2021-02-22 $43.50 $43.66 $43.37 $43.37 $42.45 173,432
2021-02-19 $44.07 $44.07 $43.70 $43.73 $42.81 314,178
2021-02-18 $43.77 $43.97 $43.55 $43.87 $42.94 227,209
2021-02-17 $43.93 $44.07 $43.80 $44.04 $43.11 320,545
2021-02-16 $44.43 $44.43 $44.08 $44.18 $43.25 216,369
2021-02-12 $43.90 $44.30 $43.90 $44.28 $43.34 172,054
2021-02-11 $43.92 $44.05 $43.73 $44.05 $43.12 250,224
2021-02-10 $43.86 $43.90 $43.42 $43.69 $42.77 526,432
2021-02-09 $43.65 $43.77 $43.62 $43.69 $42.77 212,926
2021-02-08 $43.50 $43.75 $43.50 $43.75 $42.82 220,046
2021-02-05 $43.52 $43.52 $43.31 $43.38 $42.46 238,968
2021-02-04 $42.87 $43.24 $42.80 $43.22 $42.31 596,107
2021-02-03 $42.97 $42.97 $42.63 $42.65 $41.75 414,018
2021-02-02 $42.85 $43.09 $42.85 $42.96 $42.05 209,130
2021-02-01 $42.23 $42.61 $42.10 $42.45 $41.55 171,552
2021-01-29 $42.48 $42.64 $41.67 $41.86 $40.97 461,549
2021-01-28 $42.45 $43.10 $42.45 $42.62 $41.72 349,625
2021-01-27 $42.83 $42.83 $41.90 $42.15 $41.26 693,089
2021-01-26 $43.39 $43.39 $43.17 $43.20 $42.29 277,118
2021-01-25 $43.07 $43.24 $42.59 $43.21 $42.30 917,082
2021-01-22 $42.95 $43.12 $42.93 $42.95 $42.04 221,803
2021-01-21 $43.12 $43.25 $42.91 $43.13 $42.22 953,037
2021-01-20 $42.92 $43.18 $42.84 $43.07 $42.16 411,394
2021-01-19 $42.65 $42.78 $42.51 $42.74 $41.84 301,261
2021-01-15 $42.54 $42.57 $42.16 $42.38 $41.48 295,054
2021-01-14 $42.96 $42.97 $42.58 $42.60 $41.70 372,464
2021-01-13 $42.76 $42.93 $42.64 $42.78 $41.88 324,126
2021-01-12 $42.88 $42.90 $42.44 $42.72 $41.82 249,248
2021-01-11 $42.74 $43.13 $42.74 $42.91 $42.00 356,851
2021-01-08 $42.84 $42.95 $42.47 $42.87 $41.96 260,008
2021-01-07 $42.34 $42.81 $42.30 $42.70 $41.80 399,175
2021-01-06 $41.63 $42.47 $41.61 $42.08 $41.19 562,558
2021-01-05 $41.54 $42.00 $41.49 $41.93 $41.04 367,153
2021-01-04 $42.23 $42.26 $41.18 $41.62 $40.74 380,752
2020-12-31 $41.90 $42.16 $41.74 $42.11 $41.22 142,921
2020-12-30 $41.87 $41.97 $41.85 $41.86 $40.97 187,170
2020-12-29 $41.95 $41.95 $41.66 $41.73 $40.85 168,832
2020-12-28 $41.76 $41.80 $41.63 $41.69 $40.81 108,822
2020-12-24 $41.34 $41.50 $41.32 $41.48 $40.60 58,604
2020-12-23 $41.47 $41.54 $41.25 $41.25 $40.38 133,893
2020-12-22 $41.40 $41.53 $41.29 $41.37 $40.49 355,513
2020-12-21 $41.05 $41.49 $40.70 $41.42 $40.54 441,365
2020-12-18 $42.04 $42.04 $41.57 $41.81 $40.75 196,262
2020-12-17 $41.75 $41.92 $41.73 $41.91 $40.85 254,127
2020-12-16 $41.58 $41.70 $41.47 $41.56 $40.51 266,309
2020-12-15 $41.35 $41.57 $41.23 $41.57 $40.52 286,369
2020-12-14 $41.42 $41.59 $41.04 $41.05 $40.01 161,750
2020-12-11 $40.93 $41.14 $40.76 $41.10 $40.06 184,391
2020-12-10 $41.09 $41.29 $40.98 $41.11 $40.07 178,404
2020-12-09 $41.59 $41.60 $41.09 $41.19 $40.15 512,662
2020-12-08 $41.31 $41.62 $41.28 $41.54 $40.49 229,641
2020-12-07 $41.45 $41.53 $41.28 $41.42 $40.37 286,588
2020-12-04 $41.15 $41.53 $41.15 $41.53 $40.48 243,048
2020-12-03 $41.16 $41.24 $40.98 $41.09 $40.05 586,356
2020-12-02 $40.97 $41.18 $40.97 $41.13 $40.09 437,251
2020-12-01 $41.12 $41.27 $41.03 $41.07 $40.03 236,732
2020-11-30 $40.64 $40.78 $40.33 $40.72 $39.69 258,663
2020-11-27 $40.71 $40.75 $40.61 $40.72 $39.69 84,426
2020-11-25 $40.62 $40.62 $40.45 $40.55 $39.52 215,682
2020-11-24 $40.45 $40.70 $40.26 $40.59 $39.56 362,259
2020-11-23 $40.16 $40.38 $39.89 $40.15 $39.13 240,204
2020-11-20 $40.25 $40.26 $39.98 $40.00 $38.99 241,156
2020-11-19 $39.96 $40.33 $39.83 $40.29 $39.27 456,993
2020-11-18 $40.63 $40.65 $40.09 $40.09 $39.08 618,266
2020-11-17 $40.64 $40.75 $40.43 $40.58 $39.55 1,645,478
2020-11-16 $40.79 $40.87 $40.57 $40.83 $39.80 750,275
2020-11-13 $40.19 $40.56 $40.13 $40.49 $39.47 363,455
2020-11-12 $40.16 $40.26 $39.70 $39.92 $38.91 425,341
2020-11-11 $40.26 $40.34 $40.10 $40.28 $39.26 222,519
2020-11-10 $40.10 $40.19 $39.64 $39.96 $38.95 683,584
2020-11-09 $41.19 $41.45 $40.06 $40.11 $39.10 811,255
2020-11-06 $39.82 $40.07 $39.59 $39.93 $38.92 1,106,105
2020-11-05 $39.81 $40.04 $39.65 $39.83 $38.82 492,524
2020-11-04 $38.78 $39.63 $38.65 $39.10 $38.11 1,209,381
2020-11-03 $37.99 $38.45 $37.93 $38.20 $37.23 322,295
2020-11-02 $37.58 $37.83 $37.27 $37.58 $36.63 572,359
2020-10-30 $37.24 $37.38 $36.65 $37.11 $36.17 537,009
2020-10-29 $37.25 $37.88 $36.99 $37.52 $36.57 639,397
2020-10-28 $37.95 $37.98 $37.18 $37.25 $36.31 483,839
2020-10-27 $38.80 $38.85 $38.58 $38.59 $37.61 384,348
2020-10-26 $39.03 $39.08 $38.30 $38.70 $37.72 434,805
2020-10-23 $39.49 $39.49 $39.22 $39.44 $38.44 227,393
2020-10-22 $39.25 $39.51 $39.01 $39.45 $38.45 298,863
2020-10-21 $39.28 $39.51 $39.18 $39.23 $38.24 299,904
2020-10-20 $39.42 $39.71 $39.25 $39.35 $38.36 556,790
2020-10-19 $40.00 $40.06 $39.12 $39.23 $38.24 420,028
2020-10-16 $39.97 $40.22 $39.86 $39.87 $38.86 278,641
2020-10-15 $39.44 $39.86 $39.42 $39.80 $38.79 433,472
2020-10-14 $40.20 $40.27 $39.83 $39.94 $38.93 319,098
2020-10-13 $40.32 $40.32 $39.99 $40.09 $39.08 219,251
2020-10-12 $40.14 $40.58 $40.10 $40.39 $39.37 268,454
2020-10-09 $39.66 $39.91 $39.64 $39.84 $38.83 286,458
2020-10-08 $39.53 $39.54 $39.36 $39.50 $38.50 403,014
2020-10-07 $38.92 $39.39 $38.92 $39.28 $38.29 590,789
2020-10-06 $39.04 $39.39 $38.54 $38.61 $37.63 435,793
2020-10-05 $38.52 $38.99 $38.52 $38.99 $38.00 294,465
2020-10-02 $38.12 $38.56 $38.10 $38.26 $37.29 644,158
2020-10-01 $38.97 $39.08 $38.63 $38.78 $37.80 674,239
2020-09-30 $38.42 $39.04 $38.42 $38.66 $37.68 1,152,316
2020-09-29 $38.45 $38.58 $38.25 $38.32 $37.35 673,786
2020-09-28 $38.38 $38.54 $38.26 $38.48 $37.51 209,318
2020-09-25 $37.21 $37.97 $37.09 $37.87 $36.91 424,011
2020-09-24 $37.09 $37.65 $36.93 $37.30 $36.36 360,382
2020-09-23 $38.07 $38.10 $37.15 $37.19 $36.25 309,935
2020-09-22 $37.76 $38.00 $37.40 $37.92 $36.96 340,133
2020-09-21 $37.45 $37.61 $37.05 $37.61 $36.66 598,958
2020-09-18 $38.71 $38.71 $37.85 $38.19 $37.08 574,129
2020-09-17 $38.16 $38.71 $38.13 $38.56 $37.44 693,347
2020-09-16 $39.20 $39.25 $38.74 $38.77 $37.65 378,418
2020-09-15 $39.10 $39.24 $38.88 $39.00 $37.87 348,064
2020-09-14 $38.70 $38.94 $38.62 $38.80 $37.68 454,731
2020-09-11 $38.38 $38.55 $37.87 $38.19 $37.08 959,389
2020-09-10 $39.02 $39.07 $37.95 $38.07 $36.97 948,119
2020-09-09 $38.35 $39.07 $38.29 $38.75 $37.63 994,940
2020-09-08 $38.25 $38.41 $37.81 $37.84 $36.74 1,008,742
2020-09-04 $39.35 $39.56 $38.15 $38.90 $37.77 1,162,309
2020-09-03 $40.66 $40.66 $38.97 $39.29 $38.15 663,439
2020-09-02 $40.47 $40.94 $40.36 $40.83 $39.65 791,556
2020-09-01 $39.92 $40.19 $39.84 $40.16 $39.00 405,043
2020-08-31 $39.98 $40.03 $39.77 $39.85 $38.70 323,399
2020-08-28 $39.74 $39.98 $39.64 $39.97 $38.81 312,555
2020-08-27 $39.68 $39.80 $39.44 $39.62 $38.47 484,089
2020-08-26 $39.31 $39.55 $39.17 $39.51 $38.36 316,274
2020-08-25 $39.18 $39.22 $39.02 $39.22 $38.08 356,083
2020-08-24 $39.03 $39.04 $38.85 $39.04 $37.91 256,538
2020-08-21 $38.46 $38.74 $38.36 $38.73 $37.61 245,762
2020-08-20 $38.15 $38.51 $38.10 $38.46 $37.35 245,429
2020-08-19 $38.46 $38.56 $38.25 $38.30 $37.19 575,012
2020-08-18 $38.45 $38.50 $38.21 $38.42 $37.31 263,808
2020-08-17 $38.30 $38.43 $38.26 $38.37 $37.26 510,947
2020-08-14 $38.06 $38.18 $37.99 $38.10 $37.00 375,461
2020-08-13 $38.11 $38.26 $37.98 $38.10 $37.00 746,504
2020-08-12 $37.91 $38.36 $37.91 $38.28 $37.17 619,671
2020-08-11 $38.08 $38.11 $37.55 $37.62 $36.53 604,239
2020-08-10 $37.83 $37.97 $37.64 $37.93 $36.83 305,318
2020-08-07 $37.80 $37.81 $37.54 $37.80 $36.70 610,883
2020-08-06 $37.67 $37.89 $37.52 $37.89 $36.79 426,409
2020-08-05 $37.67 $37.77 $37.61 $37.72 $36.63 615,202
2020-08-04 $37.29 $37.49 $37.18 $37.49 $36.40 577,603
2020-08-03 $37.18 $37.42 $37.15 $37.34 $36.26 726,140
2020-07-31 $36.86 $36.94 $36.32 $36.94 $35.87 1,106,751
2020-07-30 $36.53 $36.77 $36.26 $36.71 $35.65 907,519
2020-07-29 $36.68 $36.99 $36.61 $36.90 $35.83 724,851
2020-07-28 $36.76 $36.86 $36.56 $36.59 $35.53 761,676
2020-07-27 $36.57 $36.88 $36.49 $36.84 $35.77 1,172,393
2020-07-24 $36.65 $36.65 $36.32 $36.49 $35.43 1,320,876
2020-07-23 $37.32 $37.49 $36.83 $36.97 $35.90 2,360,395
2020-07-22 $37.14 $37.38 $37.05 $37.36 $36.28 787,894
2020-07-21 $37.32 $37.37 $37.03 $37.12 $36.04 1,625,099
2020-07-20 $36.86 $37.20 $36.72 $37.12 $36.04 507,956
2020-07-17 $36.81 $36.96 $36.65 $36.88 $35.81 641,779
2020-07-16 $36.68 $36.68 $36.42 $36.64 $35.58 1,171,205
2020-07-15 $36.91 $36.92 $36.53 $36.80 $35.73 1,605,624
2020-07-14 $35.78 $36.49 $35.60 $36.45 $35.39 1,697,016
2020-07-13 $36.41 $36.75 $35.86 $35.93 $34.89 1,302,679
2020-07-10 $36.01 $36.23 $35.79 $36.21 $35.16 884,320
2020-07-09 $36.24 $36.29 $35.63 $36.02 $34.98 1,084,623
2020-07-08 $36.04 $36.18 $35.80 $36.13 $35.08 882,682
2020-07-07 $36.09 $36.33 $35.86 $35.90 $34.86 648,829
2020-07-06 $36.17 $36.33 $36.08 $36.25 $35.20 629,001
2020-07-02 $35.88 $36.09 $35.68 $35.75 $34.71 596,410
2020-07-01 $35.42 $35.63 $35.33 $35.48 $34.45 706,151
2020-06-30 $34.89 $35.56 $34.86 $35.41 $34.38 694,851
2020-06-29 $34.61 $34.86 $34.37 $34.86 $33.85 1,276,275
2020-06-26 $34.99 $35.00 $34.37 $34.48 $33.48 1,560,027
2020-06-25 $34.65 $35.09 $34.35 $35.07 $34.05 1,055,469
2020-06-24 $35.37 $35.46 $34.55 $34.70 $33.69 1,122,401
2020-06-23 $35.78 $35.91 $35.57 $35.60 $34.57 553,462
2020-06-22 $35.13 $35.48 $34.98 $35.43 $34.40 553,146
2020-06-19 $36.00 $36.00 $35.15 $35.38 $34.20 874,975
2020-06-18 $35.33 $35.58 $35.23 $35.54 $34.35 616,733
2020-06-17 $35.77 $35.81 $35.43 $35.49 $34.31 580,293
2020-06-16 $35.90 $36.00 $35.12 $35.69 $34.50 1,373,275
2020-06-15 $34.08 $35.05 $33.89 $34.89 $33.73 901,424
2020-06-12 $35.20 $35.22 $34.09 $34.69 $33.53 1,585,025
2020-06-11 $35.76 $35.86 $34.37 $34.39 $33.24 1,454,049
2020-06-10 $36.61 $36.78 $36.33 $36.43 $35.21 714,685
2020-06-09 $36.55 $36.75 $36.51 $36.56 $35.34 1,132,557
2020-06-08 $36.72 $36.84 $36.49 $36.83 $35.60 882,941
2020-06-05 $36.45 $36.84 $36.35 $36.64 $35.42 573,967
2020-06-04 $35.88 $36.05 $35.63 $35.86 $34.66 452,005
2020-06-03 $35.84 $36.09 $35.77 $35.98 $34.78 724,972
2020-06-02 $35.38 $35.59 $35.21 $35.59 $34.40 1,241,937
2020-06-01 $35.23 $35.36 $35.07 $35.25 $34.07 520,319
2020-05-29 $35.09 $35.45 $34.75 $35.35 $34.17 1,341,897
2020-05-28 $35.25 $35.54 $35.02 $35.06 $33.89 824,588
2020-05-27 $34.94 $35.05 $34.41 $35.05 $33.88 1,068,101
2020-05-26 $35.06 $35.06 $34.62 $34.66 $33.50 1,744,497
2020-05-22 $34.20 $34.29 $34.04 $34.27 $33.13 561,229
2020-05-21 $34.47 $34.51 $34.13 $34.21 $33.07 752,724
2020-05-20 $34.35 $34.64 $34.32 $34.51 $33.36 485,497
2020-05-19 $34.32 $34.45 $33.96 $33.96 $32.83 761,025
2020-05-18 $34.26 $34.56 $34.21 $34.36 $33.21 728,754
2020-05-15 $33.10 $33.52 $33.01 $33.50 $32.38 1,303,701
2020-05-14 $32.68 $33.38 $32.45 $33.38 $32.27 1,070,489
2020-05-13 $33.31 $33.54 $32.60 $32.93 $31.83 1,236,006
2020-05-12 $34.24 $34.24 $33.36 $33.36 $32.25 666,032
2020-05-11 $33.74 $34.26 $33.74 $34.08 $32.94 738,597
2020-05-08 $33.82 $34.02 $33.68 $33.99 $32.86 589,444
2020-05-07 $33.51 $33.77 $33.42 $33.46 $32.34 649,902
2020-05-06 $33.42 $33.43 $33.06 $33.07 $31.97 500,958
2020-05-05 $33.22 $33.50 $33.10 $33.18 $32.07 561,535
2020-05-04 $32.58 $32.87 $32.44 $32.86 $31.76 1,528,116
2020-05-01 $33.01 $33.12 $32.66 $32.78 $31.69 902,920
2020-04-30 $33.85 $33.85 $33.42 $33.60 $32.48 1,302,987
2020-04-29 $33.96 $34.24 $33.75 $34.07 $32.93 625,310
2020-04-28 $33.78 $33.79 $33.22 $33.27 $32.16 1,127,266
2020-04-27 $33.03 $33.54 $33.00 $33.39 $32.28 475,640
2020-04-24 $32.55 $32.97 $32.41 $32.87 $31.77 616,481
2020-04-23 $32.55 $33.02 $32.39 $32.41 $31.33 1,657,134
2020-04-22 $32.30 $32.64 $32.12 $32.45 $31.37 1,068,069
2020-04-21 $32.16 $32.26 $31.61 $31.69 $30.63 1,569,305
2020-04-20 $32.75 $33.14 $32.68 $32.70 $31.61 806,959
2020-04-17 $33.12 $33.29 $32.72 $33.26 $32.15 716,494
2020-04-16 $32.35 $32.41 $31.89 $32.33 $31.25 746,870
2020-04-15 $32.27 $32.39 $31.95 $32.20 $31.13 956,404
2020-04-14 $32.63 $33.04 $32.46 $33.00 $31.90 1,166,198
2020-04-13 $32.15 $32.15 $31.49 $31.94 $30.87 1,046,379
2020-04-09 $32.53 $32.62 $32.02 $32.22 $31.14 1,472,424
2020-04-08 $31.54 $32.30 $31.15 $32.12 $31.05 946,634
2020-04-07 $32.35 $32.36 $31.10 $31.10 $30.06 1,161,825
2020-04-06 $30.65 $31.60 $30.40 $31.39 $30.34 1,632,457
2020-04-03 $29.71 $30.00 $29.14 $29.46 $28.48 1,409,045
2020-04-02 $28.76 $29.85 $28.72 $29.81 $28.81 1,471,584
2020-04-01 $28.86 $29.46 $28.61 $28.83 $27.87 1,701,860
2020-03-31 $30.40 $30.60 $29.85 $29.93 $28.93 1,004,452
2020-03-30 $29.77 $30.54 $29.69 $30.47 $29.45 1,570,296
2020-03-27 $29.58 $30.32 $29.24 $29.42 $28.44 879,781
2020-03-26 $29.10 $30.56 $29.10 $30.41 $29.39 1,299,409
2020-03-25 $28.51 $29.77 $28.12 $28.77 $27.81 1,089,911
2020-03-24 $27.02 $28.43 $27.02 $28.38 $27.43 1,223,619
2020-03-23 $26.57 $26.70 $25.37 $25.73 $24.87 2,141,253
2020-03-20 $28.63 $28.73 $26.87 $26.90 $25.83 1,173,513
2020-03-19 $28.54 $29.20 $27.76 $28.34 $27.21 854,605
2020-03-18 $28.19 $29.20 $27.30 $28.79 $27.64 1,567,710
2020-03-17 $28.74 $30.25 $28.09 $29.87 $28.68 1,346,017
2020-03-16 $27.75 $30.31 $27.01 $28.22 $27.09 2,610,476
2020-03-13 $29.95 $31.46 $29.00 $31.46 $30.20 1,499,979
2020-03-12 $29.16 $30.65 $28.59 $28.63 $27.49 2,134,767
2020-03-11 $32.24 $32.42 $31.12 $31.52 $30.26 1,447,016
2020-03-10 $32.67 $33.13 $31.36 $33.11 $31.79 1,867,451
2020-03-09 $31.39 $32.59 $31.12 $31.48 $30.22 1,140,605
2020-03-06 $33.17 $34.02 $33.10 $33.88 $32.53 1,898,330
2020-03-05 $34.40 $34.85 $33.96 $34.22 $32.85 1,020,862
2020-03-04 $34.47 $35.28 $34.07 $35.26 $33.85 1,487,806
2020-03-03 $34.84 $35.29 $33.42 $33.74 $32.39 2,389,284
2020-03-02 $33.47 $34.78 $33.17 $34.78 $33.39 929,671
2020-02-28 $32.49 $33.25 $32.11 $33.22 $31.89 2,559,130
2020-02-27 $34.21 $34.82 $33.46 $33.46 $32.13 2,653,517
2020-02-26 $35.10 $35.56 $34.81 $34.89 $33.50 1,427,789
2020-02-25 $36.22 $36.28 $34.84 $34.94 $33.55 1,122,321
2020-02-24 $36.22 $36.56 $36.00 $36.12 $34.68 669,060
2020-02-21 $37.52 $37.52 $37.24 $37.35 $35.86 160,562
2020-02-20 $37.70 $37.84 $37.32 $37.67 $36.17 606,935
2020-02-19 $37.68 $37.83 $37.68 $37.78 $36.27 802,023
2020-02-18 $37.68 $37.70 $37.49 $37.57 $36.07 167,383
2020-02-14 $37.74 $37.81 $37.62 $37.80 $36.29 617,664
2020-02-13 $37.64 $37.81 $37.52 $37.69 $36.19 195,159
2020-02-12 $37.79 $37.88 $37.74 $37.86 $36.35 110,441
2020-02-11 $37.74 $37.78 $37.60 $37.63 $36.13 194,514
2020-02-10 $37.29 $37.56 $37.26 $37.56 $36.06 163,394
2020-02-07 $37.58 $37.58 $37.38 $37.43 $35.94 321,300
2020-02-06 $37.80 $37.80 $37.67 $37.72 $36.22 368,899
2020-02-05 $37.39 $37.64 $37.29 $37.62 $36.12 456,064
2020-02-04 $37.03 $37.27 $37.02 $37.12 $35.64 269,198
2020-02-03 $36.41 $36.80 $36.41 $36.54 $35.08 374,263
2020-01-31 $36.86 $36.91 $36.10 $36.21 $34.77 2,020,624
2020-01-30 $36.75 $37.15 $36.65 $37.12 $35.64 362,782
2020-01-29 $37.27 $37.27 $37.03 $37.04 $35.56 100,223
2020-01-28 $37.00 $37.21 $36.88 $37.10 $35.62 265,854
2020-01-27 $36.77 $37.05 $36.75 $36.86 $35.39 215,752
2020-01-24 $37.85 $37.89 $37.30 $37.43 $35.94 145,560
2020-01-23 $37.61 $37.71 $37.44 $37.70 $36.20 191,146
2020-01-22 $37.70 $37.82 $37.65 $37.67 $36.17 116,956
2020-01-21 $37.59 $37.74 $37.53 $37.59 $36.09 221,904
2020-01-17 $37.68 $37.70 $37.61 $37.68 $36.18 346,174
2020-01-16 $37.50 $37.59 $37.45 $37.58 $36.08 144,669
2020-01-15 $37.23 $37.42 $37.23 $37.32 $35.83 344,731
2020-01-14 $37.24 $37.33 $37.13 $37.23 $35.74 469,396
2020-01-13 $37.04 $37.22 $37.00 $37.22 $35.74 2,467,402
2020-01-10 $37.06 $37.13 $36.90 $36.94 $35.47 200,867
2020-01-09 $36.90 $37.01 $36.87 $37.00 $35.52 185,586
2020-01-08 $36.54 $36.89 $36.54 $36.74 $35.27 349,214
2020-01-07 $36.61 $36.68 $36.50 $36.54 $35.08 141,682
2020-01-06 $36.37 $36.67 $36.37 $36.67 $35.21 239,014
2020-01-03 $36.55 $36.74 $36.55 $36.60 $35.14 243,498
2020-01-02 $36.75 $36.90 $36.63 $36.90 $35.43 163,038
2019-12-31 $36.42 $36.59 $36.36 $36.57 $35.11 140,157
2019-12-30 $36.68 $36.68 $36.42 $36.49 $35.03 297,327
2019-12-27 $36.79 $36.79 $36.60 $36.68 $35.22 119,179
2019-12-26 $36.59 $36.66 $36.57 $36.66 $35.20 107,663
2019-12-24 $36.61 $36.61 $36.50 $36.53 $35.07 84,552
2019-12-23 $36.59 $36.63 $36.52 $36.56 $35.10 99,656
2019-12-20 $36.61 $36.71 $36.57 $36.65 $35.03 214,328
2019-12-19 $36.29 $36.45 $36.25 $36.43 $34.81 584,220
2019-12-18 $36.37 $36.37 $36.23 $36.23 $34.62 216,244
2019-12-17 $36.41 $36.41 $36.27 $36.29 $34.68 204,936
2019-12-16 $36.32 $36.44 $36.32 $36.32 $34.71 753,403
2019-12-13 $36.03 $36.23 $35.94 $36.08 $34.48 1,337,591
2019-12-12 $35.68 $36.09 $35.64 $36.03 $34.43 402,718
2019-12-11 $35.60 $35.70 $35.57 $35.68 $34.10 81,988
2019-12-10 $35.51 $35.63 $35.43 $35.51 $33.94 107,759
2019-12-09 $35.52 $35.61 $35.51 $35.51 $33.94 94,682
2019-12-06 $35.50 $35.68 $35.50 $35.59 $34.01 270,086
2019-12-05 $35.31 $35.31 $35.11 $35.28 $33.72 906,568
2019-12-04 $35.12 $35.28 $35.07 $35.20 $33.64 627,133
2019-12-03 $34.88 $34.96 $34.74 $34.96 $33.41 226,042
2019-12-02 $35.54 $35.54 $35.14 $35.21 $33.65 270,049
2019-11-29 $35.57 $35.62 $35.51 $35.51 $33.94 69,010
2019-11-27 $35.52 $35.66 $35.49 $35.64 $34.06 258,333
2019-11-26 $35.36 $35.51 $35.33 $35.48 $33.91 399,835
2019-11-25 $35.11 $35.34 $35.11 $35.33 $33.76 135,030
2019-11-22 $35.03 $35.04 $34.86 $35.00 $33.45 101,841
2019-11-21 $35.01 $35.01 $34.90 $34.95 $33.40 76,865
2019-11-20 $35.11 $35.16 $34.82 $35.00 $33.45 177,818
2019-11-19 $35.20 $35.21 $35.08 $35.16 $33.60 145,208
2019-11-18 $35.08 $35.12 $34.97 $35.10 $33.54 149,869
2019-11-15 $35.04 $35.13 $34.96 $35.13 $33.57 471,604
2019-11-14 $34.76 $34.82 $34.64 $34.81 $33.27 200,962
2019-11-13 $34.71 $34.91 $34.71 $34.87 $33.32 219,922
2019-11-12 $34.83 $34.96 $34.73 $34.80 $33.26 238,082
2019-11-11 $34.64 $34.79 $34.62 $34.77 $33.23 90,303
2019-11-08 $34.65 $34.83 $34.58 $34.83 $33.29 135,585
2019-11-07 $34.76 $34.82 $34.62 $34.69 $33.15 1,172,743
2019-11-06 $34.55 $34.63 $34.48 $34.58 $33.05 245,855
2019-11-05 $34.70 $34.70 $34.52 $34.56 $33.03 1,233,417
2019-11-04 $34.81 $34.85 $34.61 $34.65 $33.11 367,112
2019-11-01 $34.53 $34.62 $34.50 $34.61 $33.08 237,442
2019-10-31 $34.46 $34.46 $34.19 $34.36 $32.84 328,787
2019-10-30 $34.41 $34.52 $34.23 $34.49 $32.96 286,124
2019-10-29 $34.38 $34.47 $34.29 $34.33 $32.81 229,268
2019-10-28 $34.26 $34.41 $34.26 $34.37 $32.85 349,382
2019-10-25 $33.87 $34.21 $33.87 $34.14 $32.63 306,217
2019-10-24 $33.90 $33.95 $33.79 $33.92 $32.42 255,219
2019-10-23 $33.59 $33.67 $33.53 $33.65 $32.16 161,219
2019-10-22 $33.98 $34.02 $33.66 $33.68 $32.19 185,809
2019-10-21 $33.74 $33.81 $33.62 $33.81 $32.31 167,217
2019-10-18 $33.70 $33.73 $33.44 $33.53 $32.04 136,854
2019-10-17 $33.86 $33.93 $33.70 $33.78 $32.28 470,972
2019-10-16 $33.69 $33.76 $33.63 $33.69 $32.20 198,946
2019-10-15 $33.67 $33.87 $33.66 $33.77 $32.27 964,103
2019-10-14 $33.55 $33.64 $33.50 $33.54 $32.05 372,836
2019-10-11 $33.49 $33.83 $33.49 $33.55 $32.06 1,263,526
2019-10-10 $32.96 $33.25 $32.94 $33.15 $31.68 305,821
2019-10-09 $32.92 $33.08 $32.83 $32.97 $31.51 334,735
2019-10-08 $32.93 $33.00 $32.62 $32.62 $31.17 400,939
2019-10-07 $33.23 $33.42 $33.15 $33.19 $31.72 258,311
2019-10-04 $32.98 $33.35 $32.98 $33.33 $31.85 185,650
2019-10-03 $32.55 $32.84 $32.19 $32.84 $31.38 1,275,172
2019-10-02 $32.98 $32.98 $32.35 $32.51 $31.07 469,457
2019-10-01 $33.60 $33.70 $33.13 $33.16 $31.69 259,021
2019-09-30 $33.40 $33.64 $33.40 $33.54 $32.05 192,710
2019-09-27 $33.55 $33.57 $33.13 $33.31 $31.83 306,765
2019-09-26 $33.58 $33.58 $33.33 $33.49 $32.01 155,721
2019-09-25 $33.40 $33.60 $33.18 $33.55 $32.06 298,107
2019-09-24 $33.77 $33.84 $33.26 $33.36 $31.88 383,203
2019-09-23 $33.49 $33.71 $33.49 $33.62 $32.13 189,287
2019-09-20 $33.96 $34.03 $33.65 $33.71 $32.06 158,349
2019-09-19 $33.89 $34.03 $33.81 $33.86 $32.21 182,833
2019-09-18 $33.84 $33.87 $33.53 $33.87 $32.22 115,499
2019-09-17 $33.79 $33.87 $33.76 $33.87 $32.22 70,320
2019-09-16 $33.78 $33.86 $33.72 $33.79 $32.14 166,048
2019-09-13 $34.00 $34.04 $33.87 $33.88 $32.23 228,249
2019-09-12 $33.96 $34.10 $33.85 $33.94 $32.28 271,383
2019-09-11 $33.63 $33.81 $33.59 $33.81 $32.16 239,968
2019-09-10 $33.53 $33.57 $33.23 $33.57 $31.93 454,961
2019-09-09 $33.94 $33.94 $33.53 $33.67 $32.03 180,562
2019-09-06 $33.84 $33.90 $33.76 $33.84 $32.19 97,810
2019-09-05 $33.59 $33.88 $33.54 $33.76 $32.11 322,640
2019-09-04 $33.13 $33.27 $33.07 $33.27 $31.65 83,619
2019-09-03 $32.86 $32.99 $32.73 $32.86 $31.26 290,971
2019-08-30 $33.26 $33.29 $32.96 $33.06 $31.45 644,928
2019-08-29 $33.05 $33.18 $32.88 $33.10 $31.48 235,286
2019-08-28 $32.43 $32.74 $32.33 $32.74 $31.14 522,372
2019-08-27 $32.69 $32.76 $32.40 $32.52 $30.93 275,405
2019-08-26 $32.39 $32.48 $32.23 $32.47 $30.88 427,964
2019-08-23 $32.89 $33.06 $31.96 $32.11 $30.54 1,252,601
2019-08-22 $33.15 $33.23 $32.83 $33.04 $31.43 289,494
2019-08-21 $33.01 $33.10 $32.96 $33.06 $31.45 714,625
2019-08-20 $32.94 $32.98 $32.73 $32.73 $31.13 1,136,082
2019-08-19 $32.91 $33.03 $32.81 $32.98 $31.37 303,523
2019-08-16 $32.26 $32.59 $32.26 $32.51 $30.92 227,579
2019-08-15 $32.11 $32.18 $31.82 $32.04 $30.48 842,818
2019-08-14 $32.53 $32.62 $32.07 $32.08 $30.51 840,273
2019-08-13 $32.44 $33.17 $32.39 $33.01 $31.40 484,284
2019-08-12 $32.65 $32.75 $32.33 $32.47 $30.88 318,453
2019-08-09 $32.96 $33.02 $32.59 $32.81 $31.21 438,210
2019-08-08 $32.57 $33.07 $32.57 $33.06 $31.45 334,057
2019-08-07 $32.01 $32.51 $31.73 $32.43 $30.85 702,667
2019-08-06 $32.13 $32.35 $31.97 $32.33 $30.75 252,561
2019-08-05 $32.36 $32.41 $31.60 $31.85 $30.30 567,562
2019-08-02 $33.11 $33.11 $32.72 $32.89 $31.28 649,779
2019-08-01 $33.52 $33.96 $33.13 $33.25 $31.63 697,899
2019-07-31 $33.89 $33.95 $33.19 $33.47 $31.84 303,425
2019-07-30 $33.88 $33.97 $33.79 $33.87 $32.22 186,922
2019-07-29 $33.99 $34.07 $33.90 $34.01 $32.35 850,294
2019-07-26 $33.98 $34.04 $33.92 $34.01 $32.35 107,389
2019-07-25 $34.06 $34.06 $33.88 $33.93 $32.27 225,851
2019-07-24 $33.92 $34.13 $33.92 $34.13 $32.46 155,324
2019-07-23 $33.89 $33.94 $33.72 $33.93 $32.27 273,570
2019-07-22 $33.71 $33.81 $33.66 $33.75 $32.10 114,040
2019-07-19 $33.92 $33.92 $33.59 $33.61 $31.97 205,491
2019-07-18 $33.61 $33.81 $33.54 $33.79 $32.14 141,355
2019-07-17 $33.79 $33.83 $33.60 $33.60 $31.96 117,936
2019-07-16 $33.88 $33.91 $33.73 $33.78 $32.13 157,588
2019-07-15 $33.86 $33.91 $33.83 $33.90 $32.25 352,419
2019-07-12 $33.75 $33.81 $33.70 $33.81 $32.16 274,291
2019-07-11 $33.72 $33.73 $33.54 $33.70 $32.05 803,018
2019-07-10 $33.66 $33.85 $33.64 $33.71 $32.06 162,658
2019-07-09 $33.41 $33.58 $33.41 $33.55 $31.91 115,224
2019-07-08 $33.50 $33.54 $33.42 $33.51 $31.87 103,197
2019-07-05 $33.63 $33.73 $33.46 $33.70 $32.05 201,008
2019-07-03 $33.57 $33.82 $33.57 $33.82 $32.17 74,180
2019-07-02 $33.41 $33.47 $33.29 $33.47 $31.84 244,032
2019-07-01 $33.58 $33.58 $33.27 $33.41 $31.78 267,698
2019-06-28 $33.14 $33.19 $32.99 $33.12 $31.50 684,635
2019-06-27 $33.10 $33.17 $33.04 $33.07 $31.46 205,667
2019-06-26 $33.20 $33.28 $33.05 $33.05 $31.44 183,680
2019-06-25 $33.41 $33.42 $33.06 $33.08 $31.47 210,015
2019-06-24 $33.48 $33.48 $33.39 $33.39 $31.76 82,057
2019-06-21 $33.68 $33.79 $33.54 $33.55 $31.78 141,648
2019-06-20 $33.70 $33.77 $33.47 $33.70 $31.92 242,647
2019-06-19 $33.24 $33.37 $33.11 $33.32 $31.56 178,049
2019-06-18 $33.03 $33.33 $33.03 $33.17 $31.42 309,255
2019-06-17 $32.83 $32.90 $32.77 $32.80 $31.07 205,379
2019-06-14 $32.88 $32.89 $32.77 $32.81 $31.08 139,932
2019-06-13 $33.00 $33.07 $32.88 $33.02 $31.28 319,743
2019-06-12 $32.94 $32.99 $32.84 $32.88 $31.14 102,987
2019-06-11 $33.28 $33.33 $32.89 $33.01 $31.27 131,913
2019-06-10 $33.05 $33.22 $33.01 $33.02 $31.28 170,394
2019-06-07 $32.55 $32.96 $32.55 $32.84 $31.11 183,205
2019-06-06 $32.19 $32.45 $32.10 $32.38 $30.67 269,192
2019-06-05 $32.03 $32.15 $31.83 $32.12 $30.42 804,938
2019-06-04 $31.35 $31.81 $31.28 $31.79 $30.11 495,107
2019-06-03 $31.18 $31.35 $30.87 $31.02 $29.38 524,707
2019-05-31 $31.24 $31.34 $31.11 $31.13 $29.49 216,868
2019-05-30 $31.50 $31.65 $31.42 $31.56 $29.89 547,239
2019-05-29 $31.45 $31.52 $31.21 $31.44 $29.78 243,335
2019-05-28 $31.95 $32.10 $31.61 $31.61 $29.94 178,279
2019-05-24 $31.99 $32.07 $31.81 $31.87 $30.19 113,998
2019-05-23 $32.00 $32.00 $31.69 $31.84 $30.16 255,468
2019-05-22 $32.29 $32.47 $32.29 $32.32 $30.61 281,040
2019-05-21 $32.35 $32.48 $32.29 $32.42 $30.71 123,232
2019-05-20 $32.13 $32.29 $31.98 $32.13 $30.43 429,622
2019-05-17 $32.31 $32.71 $32.31 $32.43 $30.72 209,101
2019-05-16 $32.33 $32.77 $32.32 $32.57 $30.85 156,374
2019-05-15 $31.84 $32.34 $31.84 $32.27 $30.57 298,601
2019-05-14 $31.79 $32.23 $31.79 $32.04 $30.35 295,235
2019-05-13 $31.84 $31.98 $31.53 $31.63 $29.96 343,248
2019-05-10 $32.26 $32.61 $31.86 $32.52 $30.80 407,047
2019-05-09 $32.20 $32.47 $31.99 $32.40 $30.69 444,984
2019-05-08 $32.39 $32.67 $32.35 $32.47 $30.76 1,006,123
2019-05-07 $32.69 $32.75 $32.19 $32.45 $30.74 276,802
2019-05-06 $32.53 $33.06 $32.50 $33.02 $31.28 162,757
2019-05-03 $33.06 $33.19 $32.99 $33.14 $31.39 128,342
2019-05-02 $32.94 $33.12 $32.74 $32.91 $31.17 381,874
2019-05-01 $33.42 $33.42 $32.99 $32.99 $31.25 174,834
2019-04-30 $33.22 $33.31 $33.05 $33.29 $31.53 104,316
2019-04-29 $33.15 $33.22 $33.11 $33.14 $31.39 155,427
2019-04-26 $33.01 $33.15 $32.86 $33.14 $31.39 167,056
2019-04-25 $33.11 $33.13 $32.92 $33.06 $31.31 576,710
2019-04-24 $33.17 $33.28 $33.16 $33.19 $31.44 171,930
2019-04-23 $32.99 $33.19 $32.94 $33.17 $31.42 144,609
2019-04-22 $32.85 $32.95 $32.82 $32.93 $31.19 109,897
2019-04-18 $32.98 $33.01 $32.81 $32.97 $31.23 163,767
2019-04-17 $33.17 $33.17 $32.87 $32.89 $31.15 464,606
2019-04-16 $33.13 $33.13 $32.90 $33.00 $31.26 387,264
2019-04-15 $33.04 $33.05 $32.88 $33.00 $31.26 329,932
2019-04-12 $32.99 $33.02 $32.89 $33.02 $31.28 149,389
2019-04-11 $32.87 $32.90 $32.72 $32.80 $31.07 502,621
2019-04-10 $32.71 $32.82 $32.71 $32.81 $31.08 161,413
2019-04-09 $32.70 $32.74 $32.59 $32.64 $30.92 117,885
2019-04-08 $32.69 $32.85 $32.64 $32.84 $31.11 204,893
2019-04-05 $32.65 $32.75 $32.65 $32.73 $31.00 119,434
2019-04-04 $32.60 $32.64 $32.39 $32.57 $30.85 133,535
2019-04-03 $32.64 $32.74 $32.48 $32.58 $30.86 200,223
2019-04-02 $32.54 $32.54 $32.42 $32.51 $30.79 147,430
2019-04-01 $32.41 $32.54 $32.34 $32.52 $30.80 209,437
2019-03-29 $32.14 $32.18 $31.98 $32.15 $30.45 1,381,679
2019-03-28 $31.82 $32.00 $31.76 $31.93 $30.24 154,962
2019-03-27 $31.90 $31.97 $31.53 $31.72 $30.05 330,869
2019-03-26 $31.81 $32.02 $31.71 $31.87 $30.19 218,739
2019-03-25 $31.52 $31.69 $31.41 $31.57 $29.90 404,537
2019-03-22 $32.10 $32.15 $31.58 $31.58 $29.91 342,143
2019-03-21 $31.70 $32.34 $31.70 $32.27 $30.57 381,922
2019-03-20 $31.92 $32.06 $31.68 $31.83 $30.15 1,464,491
2019-03-19 $32.13 $32.15 $31.86 $31.97 $30.28 465,708
2019-03-18 $31.93 $32.06 $31.85 $31.99 $30.30 502,259
2019-03-15 $31.78 $32.07 $31.78 $31.99 $30.22 367,954
2019-03-14 $31.71 $31.76 $31.65 $31.72 $29.97 178,746
2019-03-13 $31.61 $31.87 $31.59 $31.74 $29.99 777,282
2019-03-12 $31.46 $31.58 $31.39 $31.49 $29.75 680,728
2019-03-11 $30.99 $31.39 $30.99 $31.38 $29.65 247,021
2019-03-08 $30.65 $30.88 $30.53 $30.86 $29.16 184,177
2019-03-07 $31.14 $31.14 $30.84 $30.94 $29.23 668,063
2019-03-06 $31.35 $31.36 $31.13 $31.18 $29.46 189,853
2019-03-05 $31.42 $31.44 $31.33 $31.35 $29.62 167,576
2019-03-04 $31.67 $31.68 $31.12 $31.42 $29.68 300,043
2019-03-01 $31.50 $31.59 $31.33 $31.54 $29.80 220,866
2019-02-28 $31.32 $31.40 $31.25 $31.30 $29.57 199,305
2019-02-27 $31.24 $31.37 $31.10 $31.32 $29.59 213,681
2019-02-26 $31.22 $31.40 $31.22 $31.30 $29.57 278,899
2019-02-25 $31.47 $31.49 $31.27 $31.29 $29.56 198,198
2019-02-22 $31.10 $31.29 $31.09 $31.28 $29.55 219,335
2019-02-21 $31.06 $31.09 $30.88 $30.98 $29.27 422,020
2019-02-20 $31.05 $31.17 $31.01 $31.13 $29.41 445,884
2019-02-19 $30.97 $31.14 $30.97 $31.04 $29.33 258,954
2019-02-15 $31.00 $31.06 $30.93 $31.05 $29.34 257,195
2019-02-14 $30.64 $30.92 $30.60 $30.79 $29.09 313,437
2019-02-13 $30.68 $30.82 $30.66 $30.74 $29.04 164,812
2019-02-12 $30.42 $30.63 $30.42 $30.59 $28.90 302,340
2019-02-11 $30.27 $30.28 $30.15 $30.20 $28.53 266,242
2019-02-08 $29.87 $30.20 $29.87 $30.19 $28.52 281,517
2019-02-07 $30.13 $30.24 $29.87 $30.05 $28.39 459,789
2019-02-06 $30.33 $30.42 $30.26 $30.37 $28.69 739,585
2019-02-05 $30.29 $30.42 $30.26 $30.38 $28.70 335,237
2019-02-04 $29.94 $30.25 $29.89 $30.24 $28.57 510,844
2019-02-01 $29.85 $30.07 $29.85 $29.95 $28.30 267,181
2019-01-31 $29.50 $29.86 $29.50 $29.80 $28.15 298,149
2019-01-30 $29.27 $29.65 $29.16 $29.54 $27.91 733,819
2019-01-29 $29.27 $29.27 $28.98 $29.08 $27.47 382,970
2019-01-28 $29.15 $29.19 $28.99 $29.19 $27.58 280,917
2019-01-25 $29.42 $29.58 $29.39 $29.49 $27.86 404,297
2019-01-24 $29.12 $29.26 $29.04 $29.21 $27.60 239,631
2019-01-23 $29.17 $29.30 $28.79 $29.04 $27.44 507,084
2019-01-22 $29.24 $29.35 $28.84 $29.05 $27.45 487,104
2019-01-18 $29.22 $29.50 $29.15 $29.43 $27.80 581,431
2019-01-17 $28.60 $29.09 $28.59 $28.99 $27.39 388,293
2019-01-16 $28.79 $28.87 $28.71 $28.72 $27.13 243,818
2019-01-15 $28.52 $28.81 $28.52 $28.77 $27.18 381,279
2019-01-14 $28.42 $28.56 $28.40 $28.47 $26.90 1,212,395
2019-01-11 $28.54 $28.67 $28.48 $28.67 $27.09 175,248
2019-01-10 $28.39 $28.71 $28.30 $28.70 $27.12 227,110
2019-01-09 $28.49 $28.69 $28.40 $28.59 $27.01 253,892
2019-01-08 $28.41 $28.44 $28.06 $28.33 $26.77 582,470
2019-01-07 $27.84 $28.28 $27.74 $28.10 $26.55 277,190
2019-01-04 $27.28 $27.91 $27.23 $27.83 $26.29 448,737
2019-01-03 $27.48 $27.48 $26.82 $26.88 $25.40 551,279
2019-01-02 $27.32 $27.91 $27.32 $27.81 $26.27 610,479
2018-12-31 $27.71 $27.83 $27.56 $27.81 $26.27 1,032,503
2018-12-28 $27.77 $27.92 $27.37 $27.52 $26.00 825,446
2018-12-27 $26.90 $27.60 $26.56 $27.60 $26.08 824,092
2018-12-26 $26.07 $27.30 $25.96 $27.28 $25.77 923,507
2018-12-24 $26.45 $26.55 $25.93 $25.94 $24.51 560,738
2018-12-21 $27.37 $27.76 $26.70 $26.78 $25.16 463,662
2018-12-20 $27.66 $27.86 $27.07 $27.35 $25.70 711,580
2018-12-19 $28.36 $28.75 $27.62 $27.85 $26.17 578,342
2018-12-18 $28.49 $28.60 $28.14 $28.31 $26.60 343,834
2018-12-17 $28.79 $28.94 $28.16 $28.31 $26.60 447,866
2018-12-14 $29.18 $29.31 $28.87 $28.91 $27.16 295,662
2018-12-13 $29.63 $29.77 $29.37 $29.51 $27.73 276,368
2018-12-12 $29.67 $29.89 $29.50 $29.50 $27.72 369,635
2018-12-11 $29.67 $29.73 $29.16 $29.34 $27.57 290,243
2018-12-10 $29.07 $29.40 $28.71 $29.29 $27.52 400,569
2018-12-07 $29.89 $30.00 $29.01 $29.11 $27.35 356,386
2018-12-06 $29.41 $29.94 $29.08 $29.94 $28.13 1,167,947
2018-12-04 $30.76 $30.77 $29.81 $29.87 $28.07 364,310
2018-12-03 $30.95 $31.00 $30.64 $30.84 $28.98 375,947
2018-11-30 $30.22 $30.48 $30.18 $30.41 $28.57 307,998
2018-11-29 $30.30 $30.40 $30.08 $30.22 $28.39 290,795
2018-11-28 $29.74 $30.36 $29.70 $30.35 $28.52 330,382
2018-11-27 $29.39 $29.62 $29.32 $29.62 $27.83 343,353
2018-11-26 $29.39 $29.53 $29.27 $29.52 $27.74 184,038
2018-11-23 $29.04 $29.24 $29.04 $29.09 $27.33 80,974
2018-11-21 $29.38 $29.48 $29.24 $29.26 $27.49 305,121
2018-11-20 $29.13 $29.43 $28.97 $29.15 $27.39 489,633
2018-11-19 $30.45 $30.45 $29.64 $29.70 $27.91 299,672
2018-11-16 $30.40 $30.65 $30.29 $30.51 $28.67 349,910
2018-11-15 $30.18 $30.79 $30.07 $30.72 $28.86 468,880
2018-11-14 $30.82 $30.85 $30.15 $30.34 $28.51 477,449
2018-11-13 $30.64 $30.91 $30.44 $30.54 $28.69 431,449
2018-11-12 $31.15 $31.17 $30.52 $30.56 $28.71 318,178
2018-11-09 $31.39 $31.39 $31.07 $31.27 $29.38 494,770
2018-11-08 $31.51 $31.63 $31.45 $31.55 $29.64 107,509
2018-11-07 $31.25 $31.65 $31.24 $31.63 $29.72 261,370
2018-11-06 $30.75 $31.01 $30.75 $31.00 $29.13 209,029
2018-11-05 $30.71 $30.85 $30.52 $30.78 $28.92 211,889
2018-11-02 $30.97 $31.08 $30.44 $30.69 $28.84 351,404
2018-11-01 $30.60 $30.93 $30.47 $30.91 $29.04 788,204
2018-10-31 $30.47 $30.77 $30.45 $30.48 $28.64 293,960
2018-10-30 $29.67 $30.14 $29.63 $30.13 $28.31 1,628,491
2018-10-29 $30.22 $30.43 $29.20 $29.65 $27.86 688,919
2018-10-26 $29.72 $30.15 $29.41 $29.77 $27.97 880,268
2018-10-25 $29.77 $30.35 $29.58 $30.18 $28.36 408,283
2018-10-24 $30.61 $30.67 $29.60 $29.64 $27.85 483,024
2018-10-23 $30.36 $30.82 $30.12 $30.68 $28.83 181,420
2018-10-22 $30.90 $31.02 $30.71 $30.88 $29.01 133,674
2018-10-19 $31.12 $31.27 $30.79 $30.89 $29.02 152,638
2018-10-18 $31.21 $31.27 $30.71 $30.88 $29.01 230,300
2018-10-17 $31.42 $31.45 $31.09 $31.37 $29.47 110,158
2018-10-16 $30.95 $31.46 $30.94 $31.41 $29.51 167,628
2018-10-15 $30.80 $30.95 $30.69 $30.69 $28.84 124,671
2018-10-12 $30.85 $30.98 $30.47 $30.89 $29.02 262,439
2018-10-11 $30.75 $31.02 $30.09 $30.29 $28.46 442,785
2018-10-10 $31.97 $31.97 $30.82 $30.84 $28.98 400,542
2018-10-09 $32.00 $32.23 $31.97 $32.04 $30.10 210,383
2018-10-08 $32.09 $32.19 $31.77 $32.06 $30.12 183,563
2018-10-05 $32.49 $32.53 $31.99 $32.19 $30.25 208,456
2018-10-04 $32.75 $32.75 $32.28 $32.47 $30.51 167,571
2018-10-03 $32.96 $33.00 $32.82 $32.83 $30.85 127,863
2018-10-02 $32.91 $32.97 $32.82 $32.86 $30.87 430,835
2018-10-01 $32.97 $33.03 $32.85 $32.91 $30.92 807,174
2018-09-28 $32.67 $32.83 $32.66 $32.80 $30.82 106,816
2018-09-27 $32.66 $32.80 $32.65 $32.69 $30.71 91,392
2018-09-26 $32.62 $32.85 $32.55 $32.58 $30.61 144,092
2018-09-25 $32.65 $32.70 $32.56 $32.58 $30.61 75,055
2018-09-24 $32.62 $32.62 $32.50 $32.58 $30.61 303,420
2018-09-21 $32.94 $32.97 $32.81 $32.85 $30.71 203,477
2018-09-20 $32.65 $32.82 $32.63 $32.78 $30.65 92,519
2018-09-19 $32.61 $32.65 $32.53 $32.56 $30.44 133,847
2018-09-18 $32.43 $32.68 $32.43 $32.60 $30.48 132,858
2018-09-17 $32.61 $32.61 $32.35 $32.38 $30.27 103,298
2018-09-14 $32.56 $32.66 $32.51 $32.59 $30.47 98,503
2018-09-13 $32.46 $32.59 $32.46 $32.54 $30.42 120,046
2018-09-12 $32.27 $32.37 $32.14 $32.34 $30.23 133,417
2018-09-11 $32.21 $32.36 $32.17 $32.28 $30.18 376,156
2018-09-10 $32.29 $32.33 $32.24 $32.27 $30.17 111,317
2018-09-07 $32.12 $32.34 $32.12 $32.15 $30.06 314,339
2018-09-06 $32.25 $32.30 $32.05 $32.19 $30.09 130,878
2018-09-05 $32.36 $32.36 $32.09 $32.23 $30.13 169,174
2018-09-04 $32.30 $32.42 $32.24 $32.41 $30.30 87,075
2018-08-31 $32.20 $32.38 $32.20 $32.38 $30.27 121,385
2018-08-30 $32.31 $32.39 $32.20 $32.28 $30.18 136,114
2018-08-29 $32.20 $32.45 $32.20 $32.42 $30.31 91,493
2018-08-28 $32.26 $32.26 $32.08 $32.19 $30.09 72,401
2018-08-27 $32.16 $32.23 $32.13 $32.19 $30.09 83,755
2018-08-24 $31.84 $32.03 $31.83 $32.03 $29.94 71,467
2018-08-23 $31.70 $31.90 $31.70 $31.79 $29.72 71,729
2018-08-22 $31.69 $31.85 $31.64 $31.77 $29.70 52,734
2018-08-21 $31.71 $31.82 $31.70 $31.75 $29.68 112,815
2018-08-20 $31.58 $31.69 $31.52 $31.62 $29.56 98,452
2018-08-17 $31.42 $31.60 $31.38 $31.54 $29.49 65,817
2018-08-16 $31.45 $31.59 $31.39 $31.49 $29.44 825,393
2018-08-15 $31.34 $31.36 $31.11 $31.27 $29.23 136,634
2018-08-14 $31.33 $31.55 $31.33 $31.51 $29.46 81,040
2018-08-13 $31.34 $31.46 $31.20 $31.23 $29.20 88,332
2018-08-10 $31.26 $31.38 $31.20 $31.28 $29.24 239,453
2018-08-09 $31.56 $31.57 $31.43 $31.44 $29.39 84,776
2018-08-08 $31.54 $31.58 $31.46 $31.53 $29.48 62,700
2018-08-07 $31.33 $31.60 $31.33 $31.56 $29.50 90,108
2018-08-06 $31.33 $31.45 $31.30 $31.43 $29.38 92,781
2018-08-03 $30.79 $31.35 $30.79 $31.34 $29.30 139,710
2018-08-02 $30.79 $31.26 $30.77 $31.23 $29.20 174,131
2018-08-01 $31.02 $31.12 $30.89 $31.00 $28.98 125,865
2018-07-31 $30.92 $31.06 $30.88 $30.98 $28.96 142,965
2018-07-30 $31.14 $31.14 $30.75 $30.82 $28.81 145,606
2018-07-27 $31.48 $31.48 $31.03 $31.15 $29.12 100,561
2018-07-26 $31.44 $31.52 $31.41 $31.45 $29.40 165,486
2018-07-25 $31.12 $31.54 $31.12 $31.53 $29.48 124,785
2018-07-24 $31.25 $31.35 $31.06 $31.14 $29.11 134,060
2018-07-23 $31.06 $31.14 $31.00 $31.12 $29.09 84,979
2018-07-20 $31.13 $31.22 $31.11 $31.12 $29.09 58,632
2018-07-19 $31.09 $31.22 $31.04 $31.16 $29.13 188,590
2018-07-18 $31.10 $31.22 $31.06 $31.22 $29.19 89,799
2018-07-17 $30.79 $31.12 $30.79 $31.10 $29.07 72,954
2018-07-16 $31.04 $31.07 $30.84 $30.88 $28.87 84,659
2018-07-13 $31.00 $31.08 $30.96 $31.05 $29.03 188,675
2018-07-12 $30.85 $31.01 $30.84 $31.00 $28.98 151,590
2018-07-11 $30.75 $30.86 $30.71 $30.76 $28.76 130,417
2018-07-10 $30.82 $30.95 $30.82 $30.93 $28.92 101,336
2018-07-09 $30.71 $30.81 $30.64 $30.81 $28.80 104,801
2018-07-06 $30.32 $30.64 $30.32 $30.61 $28.62 98,548
2018-07-05 $30.13 $30.28 $30.02 $30.28 $28.31 113,265
2018-07-03 $30.21 $30.22 $29.94 $29.97 $28.02 59,737
2018-07-02 $29.81 $30.10 $29.81 $30.10 $28.14 121,168
2018-06-29 $30.10 $30.24 $30.01 $30.01 $28.06 145,119
2018-06-28 $29.76 $30.04 $29.68 $29.97 $28.02 161,929
2018-06-27 $30.24 $30.33 $29.81 $29.82 $27.88 114,179
2018-06-26 $30.14 $30.28 $30.10 $30.14 $28.18 113,773
2018-06-25 $30.40 $30.40 $29.88 $30.07 $28.11 225,158
2018-06-22 $30.67 $30.67 $30.53 $30.54 $28.55 123,994
2018-06-21 $30.77 $30.78 $30.51 $30.56 $28.57 111,288
2018-06-20 $30.86 $30.86 $30.76 $30.80 $28.79 91,886
2018-06-19 $30.68 $30.76 $30.55 $30.74 $28.74 91,853
2018-06-18 $30.93 $31.01 $30.85 $31.00 $28.98 80,089
2018-06-15 $31.10 $31.22 $30.95 $31.22 $29.08 197,963
2018-06-14 $31.22 $31.29 $31.11 $31.16 $29.03 277,882
2018-06-13 $31.31 $31.34 $31.13 $31.14 $29.01 97,255
2018-06-12 $31.34 $31.34 $31.19 $31.29 $29.15 55,876
2018-06-11 $31.26 $31.33 $31.24 $31.26 $29.12 150,441
2018-06-08 $31.06 $31.24 $31.06 $31.24 $29.10 90,772
2018-06-07 $31.21 $31.24 $31.02 $31.11 $28.98 304,192
2018-06-06 $30.93 $31.14 $30.86 $31.13 $29.00 166,033
2018-06-05 $30.77 $30.84 $30.67 $30.84 $28.73 90,432
2018-06-04 $30.62 $30.76 $30.62 $30.74 $28.64 70,651
2018-06-01 $30.40 $30.58 $30.39 $30.53 $28.44 141,386
2018-05-31 $30.45 $30.45 $30.17 $30.23 $28.16 156,455
2018-05-30 $30.25 $30.54 $30.25 $30.49 $28.40 187,268
2018-05-29 $30.30 $30.38 $30.01 $30.15 $28.09 119,606
2018-05-25 $30.50 $30.59 $30.44 $30.51 $28.42 67,404
2018-05-24 $30.47 $30.58 $30.36 $30.57 $28.48 55,742
2018-05-23 $30.29 $30.51 $30.29 $30.51 $28.42 114,778
2018-05-22 $30.69 $30.74 $30.45 $30.47 $28.38 72,896
2018-05-21 $30.59 $30.70 $30.56 $30.60 $28.51 96,510
2018-05-18 $30.39 $30.46 $30.34 $30.40 $28.32 102,067
2018-05-17 $30.43 $30.54 $30.33 $30.41 $28.33 123,396
2018-05-16 $30.24 $30.47 $30.24 $30.40 $28.32 141,319
2018-05-15 $30.18 $30.21 $30.08 $30.21 $28.14 129,674
2018-05-14 $30.40 $30.46 $30.28 $30.32 $28.24 116,930
2018-05-11 $30.23 $30.36 $30.22 $30.30 $28.23 106,076
2018-05-10 $30.09 $30.28 $30.09 $30.22 $28.15 151,902
2018-05-09 $29.81 $30.05 $29.74 $29.99 $27.94 127,163
2018-05-08 $29.68 $29.77 $29.58 $29.77 $27.73 224,920
2018-05-07 $29.78 $29.82 $29.63 $29.70 $27.67 72,614
2018-05-04 $29.24 $29.78 $29.20 $29.69 $27.66 103,874
2018-05-03 $29.26 $29.45 $28.94 $29.36 $27.35 216,255
2018-05-02 $29.55 $29.63 $29.30 $29.32 $27.31 104,398
2018-05-01 $29.42 $29.52 $29.16 $29.52 $27.50 206,446
2018-04-30 $29.84 $29.89 $29.53 $29.53 $27.51 117,469
2018-04-27 $29.76 $29.82 $29.65 $29.77 $27.73 95,998
2018-04-26 $29.61 $29.87 $29.54 $29.79 $27.75 144,562
2018-04-25 $29.38 $29.49 $29.11 $29.43 $27.42 126,702
2018-04-24 $29.89 $29.93 $29.15 $29.37 $27.36 124,668
2018-04-23 $29.89 $29.94 $29.68 $29.79 $27.75 119,243
2018-04-20 $30.07 $30.07 $29.72 $29.83 $27.79 93,126
2018-04-19 $30.20 $30.22 $29.89 $30.03 $27.97 128,536
2018-04-18 $30.39 $30.42 $30.28 $30.31 $28.24 130,882
2018-04-17 $30.23 $30.38 $30.22 $30.31 $28.24 98,325
2018-04-16 $30.04 $30.14 $29.96 $30.05 $27.99 113,177
2018-04-13 $30.11 $30.11 $29.76 $29.87 $27.83 92,985
2018-04-12 $29.84 $30.05 $29.84 $29.93 $27.88 95,710
2018-04-11 $29.69 $29.93 $29.67 $29.69 $27.66 124,094
2018-04-10 $29.77 $29.94 $29.65 $29.88 $27.83 142,747
2018-04-09 $29.59 $29.83 $29.38 $29.40 $27.39 95,402
2018-04-06 $29.86 $30.01 $29.18 $29.40 $27.39 113,431
2018-04-05 $30.04 $30.20 $29.94 $30.09 $28.03 211,204
2018-04-04 $29.09 $29.96 $29.09 $29.90 $27.85 166,847
2018-04-03 $29.31 $29.59 $29.13 $29.57 $27.55 129,126
2018-04-02 $29.76 $29.79 $28.86 $29.15 $27.15 335,637
2018-03-29 $29.57 $30.01 $29.52 $29.84 $27.80 77,806
2018-03-28 $29.52 $29.68 $29.31 $29.46 $27.44 105,287
2018-03-27 $29.99 $30.07 $29.32 $29.46 $27.44 195,778
2018-03-26 $29.54 $29.89 $29.33 $29.86 $27.82 151,864
2018-03-23 $29.74 $29.83 $29.13 $29.15 $27.15 242,804
2018-03-22 $30.22 $30.33 $29.66 $29.68 $27.65 150,157
2018-03-21 $30.54 $30.80 $30.46 $30.48 $28.39 116,397
2018-03-20 $30.51 $30.63 $30.42 $30.56 $28.47 133,479
2018-03-19 $30.66 $30.77 $30.19 $30.41 $28.33 86,426
2018-03-16 $30.80 $30.94 $30.79 $30.88 $28.67 72,872
2018-03-15 $30.79 $30.94 $30.69 $30.74 $28.54 74,322
2018-03-14 $31.16 $31.16 $30.70 $30.77 $28.57 159,729
2018-03-13 $31.30 $31.39 $30.97 $31.03 $28.81 98,567
2018-03-12 $31.36 $31.43 $31.18 $31.24 $29.01 89,722
2018-03-09 $31.02 $31.35 $30.97 $31.35 $29.11 101,301
2018-03-08 $30.74 $30.84 $30.65 $30.84 $28.64 72,520
2018-03-07 $30.44 $30.71 $30.38 $30.67 $28.48 217,553
2018-03-06 $30.86 $30.86 $30.59 $30.72 $28.53 104,258
2018-03-05 $30.29 $30.83 $30.25 $30.75 $28.55 74,449
2018-03-02 $30.03 $30.51 $29.99 $30.43 $28.26 180,066
2018-03-01 $30.71 $30.83 $30.08 $30.28 $28.12 350,633
2018-02-28 $31.19 $31.23 $30.70 $30.71 $28.52 91,143
2018-02-27 $31.46 $31.60 $31.06 $31.06 $28.84 89,610
2018-02-26 $31.15 $31.42 $31.06 $31.41 $29.17 229,757
2018-02-23 $30.75 $31.03 $30.67 $31.03 $28.81 49,944
2018-02-22 $30.63 $30.89 $30.54 $30.60 $28.41 64,749
2018-02-21 $30.78 $31.04 $30.54 $30.54 $28.36 87,337
2018-02-20 $30.87 $31.01 $30.69 $30.77 $28.57 104,863
2018-02-16 $30.99 $31.35 $30.99 $31.11 $28.89 266,160
2018-02-15 $30.87 $31.07 $30.64 $31.07 $28.85 129,587
2018-02-14 $30.13 $30.70 $30.13 $30.66 $28.47 128,168
2018-02-13 $30.04 $30.33 $29.95 $30.26 $28.10 182,002
2018-02-12 $30.09 $30.34 $29.83 $30.17 $28.01 273,385
2018-02-09 $29.62 $30.00 $28.85 $29.80 $27.67 318,989
2018-02-08 $30.48 $30.55 $29.32 $29.32 $27.23 354,974
2018-02-07 $30.43 $30.94 $30.40 $30.45 $28.27 488,072
2018-02-06 $29.42 $30.57 $29.27 $30.50 $28.32 882,778
2018-02-05 $31.06 $31.26 $29.77 $29.96 $27.82 888,070
2018-02-02 $31.65 $31.71 $31.26 $31.28 $29.05 227,371
2018-02-01 $31.79 $32.00 $31.75 $31.85 $29.57 120,996
2018-01-31 $32.05 $32.07 $31.74 $31.88 $29.60 212,726
2018-01-30 $31.99 $32.05 $31.80 $31.86 $29.58 171,491
2018-01-29 $32.33 $32.40 $32.17 $32.18 $29.88 130,373
2018-01-26 $32.16 $32.41 $32.16 $32.41 $30.09 97,134
2018-01-25 $32.16 $32.23 $32.03 $32.12 $29.83 169,935
2018-01-24 $32.13 $32.17 $31.86 $32.02 $29.73 308,145
2018-01-23 $32.10 $32.16 $32.06 $32.10 $29.81 153,223
2018-01-22 $31.91 $32.17 $31.87 $32.17 $29.87 163,811
2018-01-19 $31.91 $31.99 $31.81 $31.98 $29.70 90,067
2018-01-18 $31.92 $31.94 $31.74 $31.80 $29.53 148,366
2018-01-17 $31.72 $31.94 $31.68 $31.90 $29.62 125,959
2018-01-16 $31.87 $31.93 $31.52 $31.60 $29.34 451,994
2018-01-12 $31.63 $31.80 $31.63 $31.78 $29.51 106,014
2018-01-11 $31.39 $31.56 $31.35 $31.56 $29.31 401,182
2018-01-10 $31.27 $31.32 $31.11 $31.30 $29.06 503,429
2018-01-09 $31.29 $31.39 $31.26 $31.32 $29.08 85,953
2018-01-08 $31.16 $31.27 $31.14 $31.25 $29.02 144,018
2018-01-05 $31.03 $31.21 $30.99 $31.18 $28.95 952,869
2018-01-04 $30.88 $30.98 $30.85 $30.92 $28.71 456,266
2018-01-03 $30.66 $30.82 $30.61 $30.79 $28.59 129,665
2018-01-02 $30.55 $30.60 $30.52 $30.60 $28.41 217,813
2017-12-29 $30.60 $30.61 $30.44 $30.45 $28.27 102,979
2017-12-28 $30.55 $30.56 $30.49 $30.54 $28.36 72,743
2017-12-27 $30.51 $30.55 $30.47 $30.51 $28.33 91,216
2017-12-26 $30.40 $30.52 $30.40 $30.49 $28.31 648,319
2017-12-22 $30.41 $30.43 $30.37 $30.43 $28.26 125,377
2017-12-21 $30.52 $30.54 $30.42 $30.45 $28.27 106,424
2017-12-20 $30.59 $30.61 $30.42 $30.46 $28.28 78,772
2017-12-19 $30.59 $30.61 $30.48 $30.49 $28.31 92,635
2017-12-18 $30.54 $30.63 $30.54 $30.55 $28.37 103,785
2017-12-15 $30.51 $30.64 $30.51 $30.58 $28.25 71,003
2017-12-14 $30.55 $30.64 $30.37 $30.37 $28.05 81,866
2017-12-13 $30.43 $30.57 $30.37 $30.50 $28.17 94,183
2017-12-12 $30.44 $30.51 $30.39 $30.41 $28.09 103,151
2017-12-11 $30.34 $30.37 $30.29 $30.36 $28.04 122,852
2017-12-08 $30.28 $30.34 $30.24 $30.33 $28.02 72,995
2017-12-07 $30.09 $30.24 $30.08 $30.18 $27.88 82,085
2017-12-06 $30.02 $30.16 $30.02 $30.10 $27.80 88,152
2017-12-05 $30.23 $30.23 $30.05 $30.06 $27.77 139,356
2017-12-04 $30.24 $30.37 $30.16 $30.16 $27.86 239,096
2017-12-01 $30.17 $30.17 $29.69 $30.05 $27.76 124,492
2017-11-30 $30.07 $30.30 $30.02 $30.16 $27.86 107,062
2017-11-29 $29.96 $30.04 $29.93 $29.98 $27.69 59,959
2017-11-28 $29.61 $29.94 $29.61 $29.93 $27.65 90,743
2017-11-27 $29.55 $29.63 $29.55 $29.57 $27.31 51,781
2017-11-24 $29.54 $29.58 $29.54 $29.56 $27.30 23,289
2017-11-22 $29.58 $29.58 $29.48 $29.50 $27.25 97,897
2017-11-21 $29.51 $29.60 $29.51 $29.58 $27.32 104,164
2017-11-20 $29.39 $29.47 $29.36 $29.44 $27.19 51,800
2017-11-17 $29.37 $29.42 $29.35 $29.36 $27.12 97,173
2017-11-16 $29.16 $29.39 $29.16 $29.35 $27.11 90,463
2017-11-15 $29.01 $29.10 $28.94 $28.99 $26.78 70,751
2017-11-14 $29.10 $29.17 $29.04 $29.16 $26.93 309,934
2017-11-13 $29.14 $29.25 $29.14 $29.21 $26.98 100,416
2017-11-10 $29.14 $29.24 $29.14 $29.23 $27.00 61,651
2017-11-09 $29.19 $29.24 $29.03 $29.19 $26.96 188,028
2017-11-08 $29.24 $29.36 $29.23 $29.34 $27.10 105,765
2017-11-07 $29.22 $29.27 $29.20 $29.26 $27.03 99,730
2017-11-06 $29.24 $29.25 $29.20 $29.22 $26.99 287,166
2017-11-03 $29.16 $29.25 $29.11 $29.23 $27.00 89,452
2017-11-02 $29.15 $29.18 $29.04 $29.17 $26.94 1,156,353
2017-11-01 $29.22 $29.29 $29.14 $29.16 $26.93 377,233
2017-10-31 $29.20 $29.21 $29.12 $29.12 $26.90 86,525
2017-10-30 $29.30 $29.30 $29.12 $29.14 $26.92 124,612
2017-10-27 $29.33 $29.33 $29.25 $29.31 $27.07 89,613
2017-10-26 $29.42 $29.47 $29.38 $29.38 $27.14 96,246
2017-10-25 $29.43 $29.43 $29.16 $29.35 $27.11 88,725
2017-10-24 $29.48 $29.50 $29.45 $29.45 $27.20 134,583
2017-10-23 $29.57 $29.58 $29.43 $29.44 $27.19 67,869
2017-10-20 $29.40 $29.53 $29.38 $29.53 $27.28 63,133
2017-10-19 $29.27 $29.41 $29.23 $29.41 $27.17 91,224
2017-10-18 $29.35 $29.41 $29.33 $29.36 $27.12 103,704
2017-10-17 $29.28 $29.32 $29.26 $29.31 $27.07 112,884
2017-10-16 $29.35 $29.35 $29.24 $29.29 $27.05 103,262
2017-10-13 $29.36 $29.40 $29.29 $29.32 $27.08 65,402
2017-10-12 $29.19 $29.30 $29.17 $29.28 $27.05 102,155
2017-10-11 $29.16 $29.22 $29.15 $29.21 $26.98 67,530
2017-10-10 $29.17 $29.22 $29.13 $29.17 $26.94 92,400
2017-10-09 $29.20 $29.20 $29.06 $29.08 $26.86 63,275
2017-10-06 $29.15 $29.19 $29.11 $29.18 $26.95 71,889
2017-10-05 $29.10 $29.23 $29.10 $29.20 $26.97 170,913
2017-10-04 $29.07 $29.12 $29.05 $29.10 $26.88 90,642
2017-10-03 $28.99 $29.06 $28.99 $29.06 $26.84 57,824
2017-10-02 $28.84 $28.96 $28.79 $28.96 $26.75 129,131
2017-09-29 $28.77 $28.79 $28.73 $28.79 $26.59 300,835
2017-09-28 $28.71 $28.76 $28.68 $28.75 $26.56 68,692
2017-09-27 $28.80 $28.84 $28.65 $28.74 $26.55 200,259
2017-09-26 $28.81 $28.83 $28.75 $28.77 $26.57 59,376
2017-09-25 $28.71 $28.78 $28.65 $28.74 $26.55 88,156
2017-09-22 $28.59 $28.72 $28.59 $28.70 $26.51 142,103
2017-09-21 $28.66 $28.74 $28.60 $28.62 $26.44 169,963
2017-09-20 $28.70 $28.72 $28.54 $28.68 $26.49 232,852
2017-09-19 $28.73 $28.74 $28.69 $28.70 $26.51 45,181
2017-09-18 $28.62 $28.73 $28.49 $28.72 $26.53 106,158
2017-09-15 $28.69 $28.76 $28.69 $28.76 $26.39 76,841
2017-09-14 $28.58 $28.71 $28.58 $28.68 $26.32 134,551
2017-09-13 $28.60 $28.65 $28.60 $28.62 $26.26 75,350
2017-09-12 $28.57 $28.63 $28.57 $28.63 $26.27 110,173
2017-09-11 $28.41 $28.56 $28.40 $28.53 $26.18 137,582
2017-09-08 $28.23 $28.31 $28.22 $28.28 $25.95 247,502
2017-09-07 $28.27 $28.29 $28.23 $28.27 $25.94 102,644
2017-09-06 $28.21 $28.25 $28.16 $28.22 $25.90 118,697
2017-09-05 $28.19 $28.25 $28.00 $28.11 $25.80 215,257
2017-09-01 $28.22 $28.31 $28.22 $28.28 $25.95 79,215
2017-08-31 $28.11 $28.22 $28.11 $28.16 $25.84 166,116
2017-08-30 $28.01 $28.09 $27.96 $28.05 $25.74 212,177
2017-08-29 $27.84 $28.04 $27.84 $27.99 $25.69 153,175
2017-08-28 $28.05 $28.05 $27.94 $27.99 $25.69 100,949
2017-08-25 $28.00 $28.08 $27.98 $27.98 $25.68 682,104
2017-08-24 $28.02 $28.02 $27.89 $27.90 $25.60 103,664
2017-08-23 $28.00 $28.00 $27.94 $27.95 $25.65 69,333
2017-08-22 $27.90 $28.12 $27.88 $28.10 $25.79 319,603
2017-08-21 $27.75 $27.87 $27.69 $27.83 $25.54 74,339
2017-08-18 $27.82 $27.89 $27.75 $27.75 $25.47 130,370
2017-08-17 $28.19 $28.23 $27.85 $27.85 $25.56 299,789
2017-08-16 $28.23 $28.33 $28.23 $28.28 $25.95 287,343
2017-08-15 $28.25 $28.25 $28.14 $28.17 $25.85 102,523
2017-08-14 $28.19 $28.28 $28.19 $28.24 $25.92 106,537
2017-08-11 $27.99 $28.13 $27.99 $28.04 $25.73 335,976
2017-08-10 $28.24 $28.24 $27.97 $27.99 $25.69 151,447
2017-08-09 $28.25 $28.35 $28.22 $28.32 $25.99 128,714
2017-08-08 $28.34 $28.46 $28.26 $28.29 $25.96 305,106
2017-08-07 $28.30 $28.39 $28.30 $28.37 $26.03 82,269
2017-08-04 $28.34 $28.34 $28.25 $28.27 $25.94 78,297
2017-08-03 $28.25 $28.30 $28.21 $28.25 $25.92 163,100
2017-08-02 $28.29 $28.29 $28.19 $28.27 $25.94 150,644
2017-08-01 $28.32 $28.32 $28.24 $28.30 $25.97 94,742
2017-07-31 $28.24 $28.29 $28.22 $28.23 $25.91 175,821
2017-07-28 $28.30 $28.32 $28.08 $28.21 $25.89 471,384
2017-07-27 $28.31 $28.36 $28.20 $28.35 $26.02 117,311
2017-07-26 $28.33 $28.33 $28.28 $28.32 $25.99 103,272
2017-07-25 $28.27 $28.33 $28.21 $28.25 $25.92 92,806
2017-07-24 $28.29 $28.29 $28.17 $28.18 $25.86 104,343
2017-07-21 $28.23 $28.32 $28.21 $28.30 $25.97 67,859
2017-07-20 $28.44 $28.44 $28.33 $28.36 $26.03 79,294
2017-07-19 $28.33 $28.42 $28.33 $28.42 $26.08 92,939
2017-07-18 $28.19 $28.26 $28.15 $28.25 $25.92 119,743
2017-07-17 $28.25 $28.29 $28.22 $28.25 $25.92 110,170
2017-07-14 $28.11 $28.29 $28.11 $28.25 $25.92 118,156
2017-07-13 $28.10 $28.12 $28.03 $28.10 $25.79 123,557
2017-07-12 $28.01 $28.12 $28.01 $28.06 $25.75 75,519
2017-07-11 $27.90 $27.93 $27.75 $27.90 $25.60 150,294
2017-07-10 $27.95 $27.95 $27.89 $27.90 $25.60 109,815
2017-07-07 $27.84 $27.97 $27.81 $27.96 $25.66 262,243
2017-07-06 $27.95 $27.95 $27.76 $27.80 $25.51 154,018
2017-07-05 $28.08 $28.10 $27.99 $28.06 $25.75 107,493
2017-07-03 $28.05 $28.13 $28.04 $28.04 $25.73 88,838
2017-06-30 $27.96 $28.04 $27.89 $27.96 $25.66 114,475
2017-06-29 $28.14 $28.14 $27.72 $27.83 $25.54 170,613
2017-06-28 $28.09 $28.18 $28.04 $28.14 $25.82 62,076
2017-06-27 $28.15 $28.16 $27.96 $27.96 $25.66 97,236
2017-06-26 $28.21 $28.27 $28.16 $28.18 $25.86 84,472
2017-06-23 $28.14 $28.22 $28.08 $28.14 $25.82 102,937
2017-06-22 $28.18 $28.21 $28.12 $28.13 $25.81 118,924
2017-06-21 $28.26 $28.26 $28.15 $28.19 $25.87 113,496
2017-06-20 $28.40 $28.45 $28.20 $28.22 $25.90 121,957
2017-06-19 $28.35 $28.44 $28.31 $28.44 $26.10 148,195
2017-06-16 $28.24 $28.25 $28.10 $28.25 $25.92 103,765
2017-06-15 $28.17 $28.34 $28.14 $28.34 $25.91 85,710
2017-06-14 $28.31 $28.35 $28.20 $28.29 $25.86 100,412
2017-06-13 $28.25 $28.28 $28.18 $28.28 $25.85 99,602
2017-06-12 $28.19 $28.23 $28.11 $28.17 $25.75 186,403
2017-06-09 $28.20 $28.29 $28.06 $28.19 $25.77 196,473
2017-06-08 $28.21 $28.22 $28.11 $28.17 $25.75 117,990
2017-06-07 $28.17 $28.19 $28.09 $28.14 $25.73 129,212
2017-06-06 $28.18 $28.22 $28.13 $28.14 $25.73 574,033
2017-06-05 $28.30 $28.30 $28.23 $28.26 $25.84 129,620
2017-06-02 $28.20 $28.30 $28.18 $28.26 $25.84 119,684
2017-06-01 $28.04 $28.20 $27.99 $28.20 $25.78 136,121
2017-05-31 $27.98 $28.02 $27.89 $27.99 $25.59 319,930
2017-05-30 $27.89 $27.97 $27.87 $27.96 $25.56 281,351
2017-05-26 $27.88 $27.95 $27.88 $27.94 $25.54 240,748
2017-05-25 $27.81 $27.97 $27.81 $27.93 $25.53 648,455
2017-05-24 $27.69 $27.75 $27.66 $27.73 $25.35 104,718
2017-05-23 $27.68 $27.68 $27.61 $27.64 $25.27 101,252
2017-05-22 $27.54 $27.65 $27.54 $27.64 $25.27 112,058
2017-05-19 $27.32 $27.55 $27.31 $27.49 $25.13 146,505
2017-05-18 $27.17 $27.36 $27.12 $27.25 $24.91 151,202
2017-05-17 $27.46 $27.51 $27.20 $27.23 $24.89 306,935
2017-05-16 $27.67 $27.70 $27.62 $27.65 $25.28 152,938
2017-05-15 $27.56 $27.68 $27.56 $27.64 $25.27 284,960
2017-05-12 $27.57 $27.57 $27.48 $27.52 $25.16 93,188
2017-05-11 $27.62 $27.62 $27.44 $27.61 $25.24 140,762
2017-05-10 $27.66 $27.71 $27.63 $27.70 $25.32 153,148
2017-05-09 $27.67 $27.72 $27.64 $27.68 $25.31 270,923
2017-05-08 $27.73 $27.73 $27.64 $27.68 $25.31 114,800
2017-05-05 $27.62 $27.73 $27.60 $27.72 $25.34 74,444
2017-05-04 $27.61 $27.62 $27.50 $27.59 $25.22 98,884
2017-05-03 $27.56 $27.58 $27.47 $27.56 $25.20 188,989
2017-05-02 $27.56 $27.59 $27.52 $27.59 $25.22 103,363
2017-05-01 $27.65 $27.65 $27.52 $27.55 $25.19 126,027
2017-04-28 $27.73 $27.73 $27.59 $27.61 $25.24 65,605
2017-04-27 $27.79 $27.81 $27.69 $27.78 $25.40 91,371
2017-04-26 $27.77 $27.85 $27.70 $27.76 $25.38 117,694
2017-04-25 $27.74 $27.84 $27.73 $27.80 $25.42 167,603
2017-04-24 $27.63 $27.69 $27.61 $27.67 $25.30 159,418
2017-04-21 $27.43 $27.46 $27.32 $27.35 $25.00 82,283
2017-04-20 $27.30 $27.51 $27.28 $27.45 $25.10 92,510
2017-04-19 $27.31 $27.38 $27.22 $27.24 $24.90 264,032
2017-04-18 $27.18 $27.34 $27.18 $27.31 $24.97 148,892
2017-04-17 $27.07 $27.27 $27.07 $27.25 $24.91 107,456
2017-04-13 $27.17 $27.22 $27.04 $27.05 $24.73 152,700
2017-04-12 $27.27 $27.29 $27.17 $27.19 $24.86 132,036
2017-04-11 $27.29 $27.30 $27.13 $27.30 $24.96 192,734
2017-04-10 $27.30 $27.41 $27.24 $27.29 $24.95 100,718
2017-04-07 $27.26 $27.36 $27.23 $27.30 $24.96 147,096
2017-04-06 $27.27 $27.35 $27.22 $27.28 $24.94 152,405
2017-04-05 $27.38 $27.53 $27.23 $27.23 $24.89 202,951
2017-04-04 $27.25 $27.31 $27.22 $27.31 $24.96 178,768
2017-04-03 $27.39 $27.39 $27.16 $27.32 $24.98 379,801
2017-03-31 $27.40 $27.45 $27.35 $27.37 $25.02 955,393
2017-03-30 $27.38 $27.49 $27.35 $27.41 $25.06 84,238
2017-03-29 $27.38 $27.43 $27.33 $27.38 $25.03 166,881
2017-03-28 $27.19 $27.47 $27.19 $27.40 $25.05 195,035
2017-03-27 $27.11 $27.28 $27.07 $27.23 $24.89 134,702
2017-03-24 $27.38 $27.43 $27.21 $27.32 $24.98 154,058
2017-03-23 $27.30 $27.46 $27.29 $27.34 $24.99 157,344
2017-03-22 $27.26 $27.35 $27.19 $27.34 $24.99 236,844
2017-03-21 $27.62 $27.70 $27.24 $27.25 $24.91 209,101
2017-03-20 $27.58 $27.63 $27.52 $27.55 $25.19 114,474
2017-03-17 $27.58 $27.69 $27.56 $27.62 $25.25 95,495
2017-03-16 $27.63 $27.63 $27.51 $27.58 $25.19 216,371
2017-03-15 $27.41 $27.64 $27.40 $27.58 $25.19 522,558
2017-03-14 $27.42 $27.42 $27.31 $27.37 $25.00 322,882
2017-03-13 $27.45 $27.49 $27.41 $27.49 $25.11 159,410
2017-03-10 $27.47 $27.48 $27.35 $27.45 $25.07 198,771
2017-03-09 $27.40 $27.41 $27.26 $27.35 $24.98 142,913
2017-03-08 $27.39 $27.47 $27.37 $27.41 $25.04 131,553
2017-03-07 $27.40 $27.49 $27.38 $27.38 $25.01 134,335
2017-03-06 $27.41 $27.49 $27.39 $27.44 $25.07 196,142
2017-03-03 $27.57 $27.57 $27.46 $27.56 $25.18 158,149
2017-03-02 $27.63 $27.64 $27.55 $27.56 $25.18 176,281
2017-03-01 $27.52 $27.73 $27.51 $27.69 $25.29 186,993
2017-02-28 $27.31 $27.38 $27.28 $27.33 $24.97 156,143
2017-02-27 $27.45 $27.45 $27.37 $27.41 $25.03 131,959
2017-02-24 $27.25 $27.48 $27.25 $27.48 $25.10 211,720
2017-02-23 $27.39 $27.45 $27.30 $27.35 $24.98 291,091
2017-02-22 $27.28 $27.36 $27.27 $27.35 $24.98 1,052,442
2017-02-21 $27.21 $27.35 $27.21 $27.33 $24.96 140,900
2017-02-17 $27.00 $27.16 $27.00 $27.15 $24.80 178,399
2017-02-16 $27.14 $27.14 $27.01 $27.13 $24.78 208,531
2017-02-15 $26.93 $27.13 $26.93 $27.11 $24.76 166,435
2017-02-14 $26.81 $26.95 $26.80 $26.95 $24.61 296,762
2017-02-13 $26.83 $26.91 $26.82 $26.86 $24.54 277,496
2017-02-10 $26.71 $26.78 $26.67 $26.76 $24.44 208,488
2017-02-09 $26.56 $26.71 $26.52 $26.68 $24.37 229,736
2017-02-08 $26.45 $26.53 $26.43 $26.52 $24.22 214,595
2017-02-07 $26.46 $26.50 $26.44 $26.47 $24.18 383,270
2017-02-06 $26.41 $26.46 $26.35 $26.42 $24.13 225,909
2017-02-03 $26.34 $26.46 $26.32 $26.45 $24.16 160,345
2017-02-02 $26.22 $26.29 $26.16 $26.24 $23.97 240,912
2017-02-01 $26.37 $26.37 $26.18 $26.24 $23.97 272,479
2017-01-31 $26.38 $26.38 $26.25 $26.34 $24.06 180,038
2017-01-30 $26.54 $26.54 $26.36 $26.51 $24.22 293,486
2017-01-27 $26.70 $26.70 $26.60 $26.63 $24.32 205,918
2017-01-26 $26.70 $26.70 $26.61 $26.65 $24.34 191,906
2017-01-25 $26.60 $26.71 $26.60 $26.71 $24.40 358,930
2017-01-24 $26.29 $26.56 $26.29 $26.53 $24.23 299,500
2017-01-23 $26.33 $26.35 $26.21 $26.30 $24.02 186,837
2017-01-20 $26.31 $26.38 $26.26 $26.36 $24.08 377,869
2017-01-19 $26.33 $26.34 $26.15 $26.22 $23.95 322,479
2017-01-18 $26.29 $26.31 $26.21 $26.30 $24.02 1,679,978
2017-01-17 $26.23 $26.29 $26.17 $26.24 $23.97 209,529
2017-01-13 $26.22 $26.29 $26.22 $26.24 $23.96 164,864
2017-01-12 $26.25 $26.25 $26.07 $26.23 $23.96 582,300
2017-01-11 $26.20 $26.26 $26.14 $26.25 $23.98 200,150
2017-01-10 $26.19 $26.29 $26.15 $26.19 $23.92 255,657
2017-01-09 $26.26 $26.27 $26.18 $26.19 $23.92 219,490
2017-01-06 $26.23 $26.32 $26.14 $26.26 $23.99 200,530
2017-01-05 $26.24 $26.28 $26.15 $26.23 $23.96 289,553
2017-01-04 $26.17 $26.32 $26.17 $26.31 $24.03 255,999
2017-01-03 $26.07 $26.19 $25.99 $26.10 $23.84 323,594
2016-12-30 $26.14 $26.14 $25.89 $25.99 $23.74 325,527
2016-12-29 $26.08 $26.14 $26.04 $26.09 $23.83 230,240
2016-12-28 $26.31 $26.31 $26.06 $26.07 $23.81 226,019
2016-12-27 $26.25 $26.32 $26.24 $26.26 $23.99 209,050
2016-12-23 $26.20 $26.23 $26.19 $26.23 $23.96 339,988
2016-12-22 $26.25 $26.26 $26.16 $26.22 $23.95 140,039
2016-12-21 $26.29 $26.34 $26.27 $26.27 $24.00 232,262
2016-12-20 $26.28 $26.31 $26.23 $26.30 $24.02 213,750
2016-12-19 $26.18 $26.25 $26.12 $26.23 $23.96 151,564
2016-12-16 $26.18 $26.22 $26.09 $26.13 $23.87 141,863
2016-12-15 $26.31 $26.51 $26.30 $26.38 $23.89 203,390
2016-12-14 $26.48 $26.55 $26.27 $26.30 $23.81 147,093
2016-12-13 $26.42 $26.53 $26.42 $26.46 $23.96 143,708
2016-12-12 $26.33 $26.39 $26.29 $26.33 $23.84 349,203
2016-12-09 $26.25 $26.38 $26.24 $26.36 $23.87 361,622
2016-12-08 $26.21 $26.30 $26.17 $26.23 $23.75 133,611
2016-12-07 $25.76 $26.24 $25.76 $26.21 $23.73 283,189
2016-12-06 $25.77 $25.78 $25.69 $25.78 $23.34 610,842
2016-12-05 $25.72 $25.81 $25.70 $25.74 $23.31 226,593
2016-12-02 $25.61 $25.69 $25.58 $25.63 $23.21 126,710
2016-12-01 $25.71 $25.71 $25.54 $25.60 $23.18 402,936
2016-11-30 $25.92 $25.93 $25.69 $25.70 $23.27 788,558
2016-11-29 $25.88 $25.95 $25.85 $25.89 $23.44 182,929
2016-11-28 $25.93 $25.93 $25.84 $25.87 $23.42 174,032
2016-11-25 $25.85 $25.94 $25.85 $25.94 $23.49 1,009,236
2016-11-23 $25.72 $25.84 $25.72 $25.82 $23.38 374,752
2016-11-22 $25.66 $25.83 $25.65 $25.79 $23.35 152,268
2016-11-21 $25.47 $25.60 $25.44 $25.60 $23.18 182,230
2016-11-18 $25.48 $25.49 $25.38 $25.44 $23.03 408,141
2016-11-17 $25.34 $25.47 $25.34 $25.47 $23.06 155,228
2016-11-16 $25.27 $25.35 $25.27 $25.34 $22.94 132,937
2016-11-15 $25.24 $25.30 $25.15 $25.30 $22.91 129,880
2016-11-14 $25.34 $25.35 $25.18 $25.20 $22.82 126,535
2016-11-11 $25.19 $25.27 $25.12 $25.25 $22.86 226,845
2016-11-10 $25.22 $25.33 $25.10 $25.22 $22.84 390,065
2016-11-09 $24.62 $25.24 $24.53 $25.17 $22.79 294,856
2016-11-08 $24.86 $25.06 $24.85 $25.00 $22.64 216,167
2016-11-07 $24.68 $24.86 $24.66 $24.85 $22.50 236,349
2016-11-04 $24.43 $24.52 $24.37 $24.37 $22.07 167,848
2016-11-03 $24.53 $24.56 $24.39 $24.42 $22.11 222,622
2016-11-02 $24.54 $24.64 $24.47 $24.49 $22.17 243,831
2016-11-01 $24.78 $24.78 $24.46 $24.58 $22.26 189,066
2016-10-31 $24.81 $24.85 $24.75 $24.77 $22.43 1,398,618
2016-10-28 $24.69 $24.89 $24.68 $24.78 $22.44 189,160
2016-10-27 $24.83 $24.84 $24.66 $24.67 $22.34 140,421
2016-10-26 $24.64 $24.82 $24.61 $24.78 $22.44 144,886
2016-10-25 $24.81 $24.81 $24.70 $24.70 $22.36 81,183
2016-10-24 $24.80 $24.87 $24.79 $24.83 $22.48 120,223
2016-10-21 $24.58 $24.72 $24.54 $24.70 $22.36 85,127
2016-10-20 $24.68 $24.76 $24.62 $24.68 $22.35 89,298
2016-10-19 $24.70 $24.77 $24.65 $24.72 $22.38 516,220
2016-10-18 $24.80 $24.84 $24.67 $24.69 $22.36 234,816
2016-10-17 $24.71 $24.75 $24.63 $24.64 $22.31 185,269
2016-10-14 $24.79 $24.89 $24.74 $24.74 $22.40 90,831
2016-10-13 $24.62 $24.77 $24.50 $24.70 $22.36 190,338
2016-10-12 $24.73 $24.83 $24.70 $24.75 $22.41 220,539
2016-10-11 $24.94 $24.94 $24.60 $24.70 $22.36 135,743
2016-10-10 $25.01 $25.10 $24.94 $24.96 $22.60 226,376
2016-10-07 $25.06 $25.10 $24.80 $24.91 $22.55 210,219
2016-10-06 $24.93 $25.08 $24.90 $25.07 $22.70 92,232
2016-10-05 $25.00 $25.11 $24.99 $25.01 $22.65 211,342
2016-10-04 $25.14 $25.14 $24.90 $24.95 $22.59 85,342
2016-10-03 $25.10 $25.13 $25.04 $25.09 $22.72 135,227
2016-09-30 $25.05 $25.25 $25.05 $25.18 $22.80 152,485
2016-09-29 $25.14 $25.23 $24.95 $24.99 $22.63 126,823
2016-09-28 $25.13 $25.15 $25.00 $25.15 $22.77 109,761
2016-09-27 $24.95 $25.12 $24.89 $25.11 $22.74 141,404
2016-09-26 $25.02 $25.02 $24.91 $24.92 $22.56 295,522
2016-09-23 $25.18 $25.21 $25.11 $25.15 $22.77 143,043
2016-09-22 $25.21 $25.29 $25.19 $25.25 $22.86 106,674
2016-09-21 $24.98 $25.12 $24.86 $25.11 $22.74 308,880
2016-09-20 $24.96 $25.01 $24.88 $24.89 $22.54 296,938
2016-09-19 $24.88 $24.98 $24.80 $24.83 $22.48 1,149,569
2016-09-16 $24.83 $24.85 $24.72 $24.80 $22.45 112,586
2016-09-15 $24.76 $25.05 $24.74 $25.01 $22.56 184,909
2016-09-14 $24.84 $24.95 $24.73 $24.79 $22.36 101,383
2016-09-13 $25.06 $25.06 $24.76 $24.84 $22.41 279,750
2016-09-12 $24.75 $25.25 $24.71 $25.20 $22.73 243,551
2016-09-09 $25.31 $25.36 $24.86 $24.86 $22.42 322,755
2016-09-08 $25.52 $25.58 $25.46 $25.50 $23.00 302,655
2016-09-07 $25.58 $25.63 $25.52 $25.60 $23.09 179,236
2016-09-06 $25.63 $25.66 $25.52 $25.61 $23.10 1,120,238
2016-09-02 $25.61 $25.70 $25.56 $25.60 $23.09 1,269,365
2016-09-01 $25.47 $25.53 $25.37 $25.53 $23.03 160,135
2016-08-31 $25.50 $25.54 $25.41 $25.51 $23.01 177,777
2016-08-30 $25.60 $25.63 $25.50 $25.54 $23.04 150,487
2016-08-29 $25.53 $25.64 $25.53 $25.62 $23.11 93,543
2016-08-26 $25.60 $25.73 $25.41 $25.50 $23.00 141,688
2016-08-25 $25.55 $25.63 $25.55 $25.58 $23.08 171,316
2016-08-24 $25.67 $25.67 $25.53 $25.58 $23.08 133,391
2016-08-23 $25.68 $25.75 $25.66 $25.67 $23.16 292,587
2016-08-22 $25.59 $25.64 $25.53 $25.61 $23.10 111,646
2016-08-19 $25.56 $25.64 $25.50 $25.62 $23.11 98,497
2016-08-18 $25.56 $25.62 $25.54 $25.60 $23.09 88,565
2016-08-17 $25.53 $25.59 $25.43 $25.59 $23.09 180,934
2016-08-16 $25.62 $25.68 $25.55 $25.55 $23.05 151,284
2016-08-15 $25.70 $25.76 $25.70 $25.71 $23.19 151,409
2016-08-12 $25.65 $25.69 $25.58 $25.63 $23.12 2,866,019
2016-08-11 $25.63 $25.70 $25.57 $25.66 $23.15 117,506
2016-08-10 $25.56 $25.59 $25.49 $25.52 $23.02 161,777
2016-08-09 $25.56 $25.61 $25.50 $25.52 $23.02 132,570
2016-08-08 $25.62 $25.62 $25.51 $25.53 $23.03 246,773
2016-08-05 $25.47 $25.59 $25.47 $25.57 $23.07 183,091
2016-08-04 $25.35 $25.44 $25.34 $25.38 $22.90 130,911
2016-08-03 $25.37 $25.37 $25.28 $25.36 $22.87 142,210
2016-08-02 $25.51 $25.54 $25.31 $25.37 $22.89 210,901
2016-08-01 $25.61 $25.65 $25.52 $25.56 $23.06 169,811
2016-07-29 $25.60 $25.64 $25.50 $25.59 $23.09 152,769
2016-07-28 $25.61 $25.66 $25.48 $25.62 $23.11 120,774
2016-07-27 $25.76 $25.76 $25.50 $25.58 $23.08 131,795
2016-07-26 $25.79 $25.81 $25.62 $25.71 $23.19 1,058,242
2016-07-25 $25.78 $25.78 $25.68 $25.78 $23.26 157,846
2016-07-22 $25.66 $25.78 $25.64 $25.78 $23.26 245,022
2016-07-21 $25.80 $25.80 $25.61 $25.69 $23.18 139,943
2016-07-20 $25.80 $25.84 $25.74 $25.82 $23.29 183,813
2016-07-19 $25.72 $25.76 $25.66 $25.76 $23.24 238,268
2016-07-18 $25.71 $25.75 $25.65 $25.74 $23.22 350,832
2016-07-15 $25.77 $25.77 $25.61 $25.67 $23.16 197,112
2016-07-14 $25.71 $25.73 $25.64 $25.67 $23.16 163,831
2016-07-13 $25.58 $25.59 $25.47 $25.52 $23.02 112,555
2016-07-12 $25.45 $25.57 $25.45 $25.50 $23.00 204,350
2016-07-11 $25.33 $25.46 $25.33 $25.38 $22.90 172,517
2016-07-08 $25.03 $25.33 $25.03 $25.32 $22.84 187,450
2016-07-07 $24.88 $25.01 $24.82 $24.90 $22.46 276,612
2016-07-06 $24.75 $24.88 $24.61 $24.86 $22.43 341,933
2016-07-05 $24.85 $24.85 $24.73 $24.78 $22.36 1,297,556
2016-07-01 $24.86 $24.97 $24.86 $24.92 $22.48 330,336
2016-06-30 $24.53 $24.83 $24.46 $24.83 $22.40 221,853
2016-06-29 $24.30 $24.46 $24.25 $24.44 $22.05 232,666
2016-06-28 $23.95 $24.08 $23.87 $24.08 $21.72 545,425
2016-06-27 $24.00 $24.00 $23.63 $23.74 $21.42 529,305
2016-06-24 $24.25 $24.57 $24.06 $24.17 $21.80 666,916
2016-06-23 $24.96 $24.99 $24.85 $24.99 $22.54 166,098
2016-06-22 $24.81 $24.87 $24.71 $24.73 $22.31 198,214
2016-06-21 $24.85 $24.85 $24.75 $24.77 $22.35 110,580
2016-06-20 $24.82 $24.92 $24.74 $24.75 $22.33 121,012
2016-06-17 $24.71 $24.71 $24.47 $24.58 $22.17 160,036
2016-06-16 $24.60 $24.80 $24.48 $24.77 $22.25 144,070
2016-06-15 $24.83 $24.84 $24.68 $24.68 $22.16 175,627
2016-06-14 $24.68 $24.76 $24.58 $24.74 $22.22 192,030
2016-06-13 $24.96 $24.96 $24.74 $24.75 $22.23 199,038
2016-06-10 $25.00 $25.02 $24.89 $24.98 $22.43 274,933
2016-06-09 $25.12 $25.17 $25.05 $25.15 $22.59 188,400
2016-06-08 $25.08 $25.19 $25.08 $25.18 $22.61 138,997
2016-06-07 $25.15 $25.19 $25.09 $25.09 $22.53 163,799
2016-06-06 $25.06 $25.15 $25.01 $25.11 $22.55 120,454
2016-06-03 $25.01 $25.06 $24.85 $25.02 $22.47 119,721
2016-06-02 $24.92 $25.04 $24.85 $25.04 $22.48 184,286
2016-06-01 $24.83 $24.94 $24.78 $24.92 $22.38 148,083
2016-05-31 $25.03 $25.10 $24.79 $24.88 $22.34 218,257
2016-05-27 $24.86 $24.96 $24.86 $24.94 $22.40 182,909
2016-05-26 $24.92 $24.92 $24.83 $24.85 $22.32 167,274
2016-05-25 $24.86 $24.90 $24.78 $24.86 $22.32 214,552
2016-05-24 $24.52 $24.80 $24.50 $24.75 $22.23 255,459
2016-05-23 $24.42 $24.47 $24.38 $24.39 $21.90 184,773
2016-05-20 $24.39 $24.49 $24.38 $24.41 $21.92 181,798
2016-05-19 $24.34 $24.35 $24.15 $24.30 $21.82 275,361
2016-05-18 $24.44 $24.58 $24.27 $24.42 $21.93 173,594
2016-05-17 $24.71 $24.81 $24.43 $24.51 $22.01 226,462
2016-05-16 $24.58 $24.87 $24.55 $24.79 $22.26 164,129
2016-05-13 $24.75 $24.81 $24.50 $24.56 $22.06 208,736
2016-05-12 $24.87 $24.87 $24.63 $24.79 $22.26 258,184
2016-05-11 $25.05 $25.05 $24.74 $24.75 $22.23 412,653
2016-05-10 $24.89 $25.08 $24.89 $25.07 $22.51 1,097,786
2016-05-09 $24.76 $24.86 $24.75 $24.81 $22.28 233,794
2016-05-06 $24.57 $24.74 $24.51 $24.72 $22.20 180,593
2016-05-05 $24.66 $24.71 $24.59 $24.63 $22.11 281,822
2016-05-04 $24.61 $24.68 $24.52 $24.60 $22.09 245,811
2016-05-03 $24.76 $24.80 $24.61 $24.72 $22.20 298,168
2016-05-02 $24.76 $24.91 $24.72 $24.89 $22.35 225,849
2016-04-29 $24.78 $24.80 $24.57 $24.70 $22.18 340,610
2016-04-28 $25.09 $25.20 $24.87 $24.93 $22.39 291,154
2016-04-27 $25.16 $25.28 $25.07 $25.22 $22.65 386,130
2016-04-26 $25.15 $25.19 $25.04 $25.11 $22.55 227,542
2016-04-25 $25.01 $25.07 $24.94 $25.07 $22.51 338,716
2016-04-22 $25.05 $25.10 $24.94 $25.07 $22.51 388,259
2016-04-21 $25.16 $25.19 $25.03 $25.08 $22.52 376,935
2016-04-20 $25.19 $25.24 $25.10 $25.15 $22.59 390,310
2016-04-19 $25.21 $25.24 $25.07 $25.15 $22.59 264,094
2016-04-18 $25.00 $25.19 $24.92 $25.19 $22.62 437,093
2016-04-15 $24.98 $25.02 $24.94 $25.02 $22.47 259,832
2016-04-14 $24.99 $25.02 $24.91 $24.95 $22.41 424,488
2016-04-13 $24.95 $24.96 $24.82 $24.96 $22.41 319,699
2016-04-12 $24.64 $24.84 $24.59 $24.80 $22.27 409,073
2016-04-11 $24.80 $24.87 $24.60 $24.61 $22.10 229,428
2016-04-08 $24.78 $24.83 $24.63 $24.70 $22.18 254,309
2016-04-07 $24.76 $24.76 $24.55 $24.65 $22.14 277,289
2016-04-06 $24.68 $24.89 $24.61 $24.88 $22.34 320,247
2016-04-05 $24.63 $24.76 $24.60 $24.64 $22.13 339,297
2016-04-04 $24.82 $24.84 $24.70 $24.74 $22.22 246,571
2016-04-01 $24.48 $24.83 $24.44 $24.81 $22.28 177,520
2016-03-31 $24.63 $24.70 $24.57 $24.60 $22.09 288,153
2016-03-30 $24.66 $24.72 $24.60 $24.62 $22.11 227,006
2016-03-29 $24.31 $24.55 $24.27 $24.55 $22.04 286,595
2016-03-28 $24.39 $24.44 $24.32 $24.36 $21.87 363,587
2016-03-24 $24.24 $24.30 $24.18 $24.30 $21.82 351,358
2016-03-23 $24.42 $24.43 $24.31 $24.32 $21.84 250,197
2016-03-22 $24.43 $24.54 $24.37 $24.47 $21.97 244,752
2016-03-21 $24.46 $24.54 $24.40 $24.51 $22.01 330,796
2016-03-18 $24.49 $24.51 $24.42 $24.48 $21.98 374,942
2016-03-17 $24.16 $24.44 $24.15 $24.42 $21.93 416,475
2016-03-16 $23.95 $24.18 $23.88 $24.13 $21.67 246,196
2016-03-15 $23.91 $24.00 $23.85 $23.99 $21.54 247,737
2016-03-14 $24.02 $24.07 $23.97 $24.02 $21.57 204,439
2016-03-11 $23.93 $24.06 $23.92 $24.05 $21.60 285,256
2016-03-10 $23.84 $23.89 $23.53 $23.74 $21.32 387,158
2016-03-09 $23.79 $23.81 $23.69 $23.74 $21.32 196,512
2016-03-08 $23.70 $23.80 $23.63 $23.69 $21.27 286,411
2016-03-07 $23.70 $23.86 $23.70 $23.80 $21.37 351,654
2016-03-04 $23.79 $23.84 $23.60 $23.78 $21.36 1,045,221
2016-03-03 $23.58 $23.69 $23.49 $23.69 $21.27 487,936
2016-03-02 $23.54 $23.58 $23.41 $23.58 $21.18 987,217
2016-03-01 $23.30 $23.58 $23.26 $23.56 $21.16 199,627
2016-02-29 $23.32 $23.42 $23.12 $23.12 $20.76 135,313
2016-02-26 $23.47 $23.50 $23.28 $23.30 $20.92 254,943
2016-02-25 $23.20 $23.41 $23.12 $23.39 $21.00 348,255
2016-02-24 $22.91 $23.18 $22.77 $23.16 $20.79 309,645
2016-02-23 $23.16 $23.21 $23.01 $23.05 $20.70 170,217
2016-02-22 $23.15 $23.26 $23.11 $23.22 $20.85 267,103
2016-02-19 $22.85 $22.96 $22.73 $22.96 $20.62 213,057
2016-02-18 $23.01 $23.03 $22.88 $22.95 $20.61 442,364
2016-02-17 $22.85 $23.02 $22.80 $22.97 $20.63 185,614
2016-02-16 $22.55 $22.72 $22.42 $22.70 $20.39 197,456
2016-02-12 $22.15 $22.35 $22.08 $22.35 $20.07 166,047
2016-02-11 $22.19 $22.19 $21.79 $21.99 $19.75 495,831
2016-02-10 $22.44 $22.58 $22.26 $22.27 $20.00 285,842
2016-02-09 $22.08 $22.48 $22.07 $22.35 $20.07 279,252
2016-02-08 $22.28 $22.34 $22.00 $22.28 $20.01 248,123
2016-02-05 $22.60 $22.60 $22.35 $22.44 $20.15 198,271
2016-02-04 $22.54 $22.73 $22.48 $22.65 $20.34 344,972
2016-02-03 $22.55 $22.63 $22.22 $22.58 $20.28 236,533
2016-02-02 $22.53 $22.57 $22.35 $22.42 $20.13 6,279,278
2016-02-01 $22.48 $22.78 $22.44 $22.69 $20.38 327,276
2016-01-29 $22.21 $22.66 $22.21 $22.66 $20.35 284,753
2016-01-28 $22.02 $22.14 $21.88 $22.09 $19.83 205,007
2016-01-27 $22.01 $22.23 $21.79 $21.91 $19.68 281,773
2016-01-26 $21.78 $22.05 $21.78 $22.03 $19.78 233,287
2016-01-25 $21.94 $21.94 $21.67 $21.70 $19.49 324,333
2016-01-22 $21.93 $22.02 $21.82 $21.98 $19.74 228,539
2016-01-21 $21.57 $21.79 $21.42 $21.65 $19.44 269,982
2016-01-20 $21.50 $21.69 $21.05 $21.55 $19.35 488,135
2016-01-19 $21.87 $21.90 $21.60 $21.76 $19.54 369,849
2016-01-15 $21.57 $21.76 $21.45 $21.72 $19.51 388,974
2016-01-14 $21.86 $22.15 $21.70 $22.00 $19.76 422,391
2016-01-13 $22.26 $22.32 $21.76 $21.77 $19.55 2,741,087
2016-01-12 $22.18 $22.27 $21.97 $22.23 $19.96 2,574,948
2016-01-11 $22.13 $22.17 $21.81 $22.01 $19.77 2,431,231
2016-01-08 $22.39 $22.42 $21.98 $22.03 $19.78 645,427
2016-01-07 $22.33 $22.56 $22.23 $22.31 $20.04 261,854
2016-01-06 $22.70 $22.80 $22.55 $22.69 $20.38 591,044
2016-01-05 $22.88 $23.00 $22.81 $22.97 $20.63 387,685
2016-01-04 $22.88 $22.88 $22.61 $22.88 $20.55 713,913
2015-12-31 $23.32 $23.32 $23.13 $23.13 $20.77 272,596
2015-12-30 $23.50 $23.50 $23.34 $23.36 $20.98 204,348
2015-12-29 $23.43 $23.54 $23.38 $23.50 $21.10 259,371
2015-12-28 $23.25 $23.31 $23.16 $23.30 $20.92 243,045
2015-12-24 $23.39 $23.39 $23.29 $23.33 $20.95 39,947
2015-12-23 $23.23 $23.37 $23.19 $23.36 $20.98 143,717
2015-12-22 $22.95 $23.15 $22.85 $23.10 $20.74 289,479
2015-12-21 $22.78 $22.87 $22.69 $22.85 $20.52 129,866
2015-12-18 $22.92 $22.93 $22.68 $22.68 $20.37 139,873
2015-12-17 $23.61 $23.62 $23.28 $23.28 $20.70 99,671
2015-12-16 $23.38 $23.63 $23.33 $23.60 $20.98 88,165
2015-12-15 $23.25 $23.32 $23.18 $23.26 $20.68 67,133
2015-12-14 $23.02 $23.10 $22.89 $23.10 $20.54 122,710
2015-12-11 $23.12 $23.19 $22.97 $23.02 $20.46 108,947
2015-12-10 $23.38 $23.46 $23.27 $23.31 $20.73 64,207
2015-12-09 $23.38 $23.62 $23.21 $23.31 $20.73 102,830
2015-12-08 $23.51 $23.56 $23.35 $23.45 $20.85 128,914
2015-12-07 $23.68 $23.68 $23.52 $23.62 $21.00 79,821
2015-12-04 $23.34 $23.69 $23.34 $23.68 $21.05 69,738
2015-12-03 $23.60 $23.60 $23.20 $23.27 $20.69 227,785
2015-12-02 $23.79 $23.80 $23.53 $23.54 $20.93 135,818
2015-12-01 $23.73 $23.84 $23.69 $23.79 $21.15 103,661
2015-11-30 $23.80 $23.80 $23.64 $23.65 $21.03 128,640
2015-11-27 $23.78 $23.81 $23.71 $23.78 $21.15 48,712
2015-11-25 $23.74 $23.79 $23.70 $23.76 $21.13 129,479
2015-11-24 $23.56 $23.75 $23.52 $23.70 $21.07 250,237
2015-11-23 $23.71 $23.77 $23.62 $23.67 $21.05 169,973
2015-11-20 $23.60 $23.77 $23.60 $23.68 $21.05 148,472
2015-11-19 $23.41 $23.53 $23.41 $23.50 $20.89 121,356
2015-11-18 $23.24 $23.48 $23.20 $23.47 $20.87 93,288
2015-11-17 $23.17 $23.27 $23.09 $23.15 $20.58 112,661
2015-11-16 $22.78 $23.13 $22.76 $23.12 $20.56 107,979
2015-11-13 $22.90 $22.93 $22.75 $22.76 $20.24 170,195
2015-11-12 $23.20 $23.23 $22.99 $23.00 $20.45 148,248
2015-11-11 $23.46 $23.46 $23.31 $23.35 $20.76 160,441
2015-11-10 $23.26 $23.43 $23.23 $23.40 $20.81 83,999
2015-11-09 $23.49 $23.49 $23.18 $23.34 $20.75 330,964
2015-11-06 $23.57 $23.63 $23.38 $23.49 $20.89 76,406
2015-11-05 $23.61 $23.67 $23.52 $23.65 $21.03 162,040
2015-11-04 $23.73 $23.73 $23.56 $23.61 $20.99 170,251
2015-11-03 $23.64 $23.75 $23.56 $23.66 $21.04 279,680
2015-11-02 $23.51 $23.67 $23.44 $23.65 $21.03 90,323
2015-10-30 $23.51 $23.56 $23.43 $23.43 $20.83 134,567
2015-10-29 $23.50 $23.55 $23.39 $23.53 $20.92 133,447
2015-10-28 $23.37 $23.48 $23.22 $23.47 $20.87 155,325
2015-10-27 $23.37 $23.37 $23.21 $23.31 $20.72 613,268
2015-10-26 $23.46 $23.49 $23.42 $23.45 $20.85 398,294
2015-10-23 $23.58 $23.58 $23.35 $23.47 $20.87 109,908
2015-10-22 $23.15 $23.48 $23.15 $23.46 $20.86 78,723
2015-10-21 $23.14 $23.21 $23.02 $23.04 $20.49 65,806
2015-10-20 $23.05 $23.13 $23.00 $23.06 $20.50 65,562
2015-10-19 $23.01 $23.05 $22.97 $23.05 $20.49 171,559
2015-10-16 $23.04 $23.07 $22.94 $23.06 $20.50 92,384
2015-10-15 $22.86 $23.00 $22.76 $22.99 $20.44 49,066
2015-10-14 $22.94 $23.00 $22.75 $22.78 $20.25 36,899
2015-10-13 $22.99 $23.10 $22.92 $22.95 $20.41 67,520
2015-10-12 $23.08 $23.13 $23.03 $23.08 $20.52 67,774
2015-10-09 $23.05 $23.12 $23.00 $23.07 $20.51 73,572
2015-10-08 $22.70 $23.07 $22.68 $23.02 $20.47 295,431
2015-10-07 $22.66 $22.79 $22.56 $22.74 $20.22 106,181
2015-10-06 $22.71 $22.74 $22.58 $22.61 $20.10 55,441
2015-10-05 $22.44 $22.74 $22.44 $22.73 $20.21 64,787
2015-10-02 $21.81 $22.29 $21.72 $22.29 $19.82 65,213
2015-10-01 $22.10 $22.10 $21.78 $21.99 $19.55 138,682
2015-09-30 $21.91 $22.09 $21.87 $22.06 $19.61 104,089
2015-09-29 $21.72 $21.80 $21.63 $21.76 $19.34 115,993
2015-09-28 $22.00 $22.00 $21.65 $21.68 $19.28 118,995
2015-09-25 $22.20 $22.31 $22.02 $22.11 $19.66 178,571
2015-09-24 $21.94 $22.08 $21.81 $22.07 $19.62 69,113
2015-09-23 $22.14 $22.21 $21.99 $22.09 $19.64 56,235
2015-09-22 $22.17 $22.18 $22.02 $22.15 $19.69 83,438
2015-09-21 $22.35 $22.51 $22.30 $22.41 $19.93 97,934
2015-09-18 $22.35 $22.50 $22.22 $22.26 $19.79 72,468
2015-09-17 $22.74 $23.03 $22.70 $22.71 $20.09 85,957
2015-09-16 $22.56 $22.79 $22.56 $22.76 $20.14 80,915
2015-09-15 $22.37 $22.61 $22.33 $22.57 $19.97 67,180
2015-09-14 $22.42 $22.42 $22.28 $22.30 $19.73 81,852
2015-09-11 $22.22 $22.39 $22.17 $22.37 $19.79 88,261
2015-09-10 $22.23 $22.44 $22.17 $22.29 $19.72 67,541
2015-09-09 $22.67 $22.69 $22.21 $22.26 $19.69 119,243
2015-09-08 $22.35 $22.52 $22.27 $22.51 $19.92 97,887

Invesco S&P 500 Quality ETF (SPHQ) News Headlines

Recent Invesco S&P 500 Quality ETF (SPHQ) News
Similar Companies to Invesco S&P 500 Quality ETF (SPHQ) 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.