Invesco S&P 500 Momentum ETF (SPMO) Exchange: NYSE ARCA

Data as of March 28, 2024

$80.22 ($-0.08) -0.10%

Invesco S&P 500 Momentum ETF - Daily Information
Click for more stock information on Invesco S&P 500 Momentum ETF.
Daily Information Data
Date March 28, 2024
Open $80.15
Previous Close $80.22
High $80.33
Low $79.81
Adjusted Open $80.15
Previous Adjusted Close $80.22
Adjusted High $80.33
Adjusted Low $79.81

About Invesco S&P 500 Momentum ETF (SPMO)

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 (the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is designed to track the performance of approximately 100 stocks in the S&P 500® Index that have the highest “momentum score.” In general, momentum is the tendency of an investment to exhibit persistence in its relative performance; a “momentum style” of investing emphasizes investing in securities that have had better recent performance compared to other securities. The momentum score for each security included in the Underlying Index is based on upward price movements of the security as compared to other eligible securities within the S&P 500® Index. In selecting constituent securities for the Underlying Index, the Index Provider first calculates the momentum score of each stock in the S&P® 500 Index by evaluating the percentage change in the stock’s price over the last 12 months, excluding the most recent month, and applying an adjustment based on the security’s volatility over that period. The Index Provider then selects the 100 stocks with the highest momentum score for inclusion in the Underlying Index. The Underlying Index uses a modified market capitalization-weighted strategy, as the Index Provider weights securities by multiplying their market capitalization and their momentum score. As of August 31, 2019, the Underlying Index was comprised of 99 securities with market capitalizations ranging from $3.5 billion to $874.5 billion. 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 “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of August 31, 2019, the Fund had significant exposure to the healthcare sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.

Historical Stock Data for Invesco S&P 500 Momentum ETF (SPMO)

Date Open High Low Close Adj.Close Volume
2024-03-28 $80.15 $80.33 $79.81 $80.22 $80.22 170,873
2024-03-27 $80.62 $80.62 $79.66 $80.30 $80.30 271,612
2024-03-26 $80.79 $80.91 $80.03 $80.15 $80.15 569,011
2024-03-25 $80.43 $80.88 $80.17 $80.58 $80.58 2,148,213
2024-03-22 $80.62 $81.10 $80.46 $80.83 $80.83 140,150
2024-03-21 $81.18 $81.25 $80.65 $80.75 $80.75 191,369
2024-03-20 $79.65 $80.44 $79.29 $80.44 $80.44 261,435
2024-03-19 $78.51 $79.58 $78.03 $79.58 $79.58 149,869
2024-03-18 $79.15 $79.44 $78.78 $79.03 $79.03 235,836
2024-03-15 $78.40 $79.04 $78.23 $78.59 $78.59 163,547
2024-03-14 $79.58 $79.58 $78.31 $78.84 $78.84 146,632
2024-03-13 $79.56 $79.59 $79.00 $79.42 $79.42 220,833
2024-03-12 $78.82 $79.66 $78.16 $79.64 $79.64 190,763
2024-03-11 $78.33 $78.58 $77.50 $78.03 $78.03 236,815
2024-03-08 $80.76 $81.03 $78.62 $79.00 $79.00 283,715
2024-03-07 $79.63 $80.50 $79.60 $80.43 $80.43 274,158
2024-03-06 $79.09 $79.46 $78.73 $79.02 $79.02 717,899
2024-03-05 $78.77 $78.90 $77.77 $78.30 $78.30 1,948,073
2024-03-04 $78.97 $79.53 $78.89 $78.91 $78.91 274,046
2024-03-01 $77.38 $78.70 $77.27 $78.70 $78.70 262,748
2024-02-29 $77.11 $77.24 $76.39 $77.14 $77.14 189,302
2024-02-28 $76.47 $76.79 $76.28 $76.68 $76.68 166,584
2024-02-27 $76.68 $76.80 $76.35 $76.71 $76.71 349,266
2024-02-26 $76.69 $77.01 $76.55 $76.63 $76.63 222,329
2024-02-23 $76.76 $77.20 $76.20 $76.55 $76.55 355,406
2024-02-22 $75.39 $76.59 $75.28 $76.44 $76.44 357,415
2024-02-21 $73.43 $73.63 $72.99 $73.59 $73.59 224,425
2024-02-20 $74.66 $74.75 $73.55 $73.93 $73.93 2,985,914
2024-02-16 $75.37 $75.49 $74.76 $74.87 $74.87 79,787
2024-02-15 $74.91 $75.26 $74.62 $75.16 $75.16 114,254
2024-02-14 $74.14 $74.64 $73.80 $74.64 $74.64 130,485
2024-02-13 $73.07 $73.81 $72.87 $73.45 $73.45 160,707
2024-02-12 $74.31 $74.81 $73.98 $74.21 $74.21 105,193
2024-02-09 $73.94 $74.25 $73.78 $74.25 $74.25 78,049
2024-02-08 $73.76 $73.96 $73.65 $73.83 $73.83 228,882
2024-02-07 $72.98 $73.79 $72.91 $73.74 $73.74 228,306
2024-02-06 $73.40 $73.40 $72.33 $72.70 $72.70 100,731
2024-02-05 $72.77 $73.15 $72.21 $72.91 $72.91 255,494
2024-02-02 $71.66 $72.81 $71.65 $72.52 $72.52 99,356
2024-02-01 $69.77 $70.52 $69.63 $70.52 $70.52 41,068
2024-01-31 $69.76 $70.02 $69.19 $69.19 $69.19 242,297
2024-01-30 $69.99 $70.18 $69.94 $70.15 $70.15 33,364
2024-01-29 $69.49 $70.00 $69.37 $70.00 $70.00 36,287
2024-01-26 $69.44 $69.61 $69.26 $69.35 $69.35 28,340
2024-01-25 $69.58 $69.69 $69.08 $69.55 $69.55 76,396
2024-01-24 $69.10 $69.61 $69.02 $69.06 $69.06 38,525
2024-01-23 $68.53 $68.53 $68.13 $68.40 $68.40 26,619
2024-01-22 $68.59 $68.69 $68.36 $68.46 $68.46 222,781
2024-01-19 $67.48 $68.31 $67.36 $68.25 $68.25 37,001
2024-01-18 $66.70 $67.25 $66.52 $67.25 $67.25 41,054
2024-01-17 $66.33 $66.37 $66.01 $66.24 $66.24 31,559
2024-01-16 $66.67 $66.90 $66.38 $66.62 $66.62 50,528
2024-01-12 $67.12 $67.14 $66.70 $66.84 $66.84 45,842
2024-01-11 $66.73 $66.83 $66.00 $66.83 $66.83 32,458
2024-01-10 $66.03 $66.57 $66.03 $66.46 $66.46 124,123
2024-01-09 $65.57 $66.03 $65.57 $65.84 $65.84 31,372
2024-01-08 $64.87 $65.78 $64.87 $65.78 $65.78 33,818
2024-01-05 $64.58 $65.06 $64.53 $64.82 $64.82 49,835
2024-01-04 $64.39 $65.05 $64.39 $64.40 $64.40 78,185
2024-01-03 $64.59 $64.73 $64.26 $64.34 $64.34 71,355
2024-01-02 $65.09 $65.17 $64.55 $64.89 $64.89 78,235
2023-12-29 $65.72 $65.72 $65.25 $65.50 $65.50 27,894
2023-12-28 $65.73 $65.80 $65.61 $65.64 $65.64 16,193
2023-12-27 $65.53 $65.66 $65.41 $65.63 $65.63 36,589
2023-12-26 $65.14 $65.49 $65.14 $65.43 $65.43 14,561
2023-12-22 $65.17 $65.27 $64.78 $65.04 $65.04 15,026
2023-12-21 $64.74 $65.01 $64.51 $64.92 $64.92 20,836
2023-12-20 $65.10 $65.31 $64.17 $64.17 $64.17 17,280
2023-12-19 $64.71 $65.24 $64.71 $65.20 $65.20 24,846
2023-12-18 $64.50 $64.87 $64.50 $64.67 $64.67 19,802
2023-12-15 $64.02 $64.49 $64.02 $64.24 $64.08 29,377
2023-12-14 $64.27 $64.27 $63.74 $64.07 $63.91 50,708
2023-12-13 $63.24 $64.13 $63.24 $64.00 $63.84 28,429
2023-12-12 $62.49 $63.23 $62.44 $63.21 $63.05 31,331
2023-12-11 $62.27 $62.68 $62.27 $62.64 $62.48 14,653
2023-12-08 $61.36 $62.22 $61.36 $62.12 $62.12 90,311
2023-12-07 $61.16 $61.49 $61.10 $61.49 $61.49 22,362
2023-12-06 $61.81 $61.81 $60.97 $61.05 $61.05 51,796
2023-12-05 $61.31 $61.43 $61.08 $61.30 $61.30 58,489
2023-12-04 $61.41 $61.55 $61.16 $61.50 $61.50 66,259
2023-12-01 $61.41 $62.07 $61.41 $61.89 $61.89 75,355
2023-11-30 $61.62 $61.65 $61.17 $61.65 $61.65 73,081
2023-11-29 $61.80 $61.89 $61.52 $61.53 $61.53 22,090
2023-11-28 $61.78 $61.87 $61.44 $61.65 $61.65 26,878
2023-11-27 $61.95 $62.04 $61.80 $61.80 $61.80 14,189
2023-11-24 $62.10 $62.11 $62.01 $62.03 $62.03 14,151
2023-11-22 $62.22 $62.26 $61.89 $62.09 $62.09 20,699
2023-11-21 $62.17 $62.20 $61.90 $62.09 $62.09 72,481
2023-11-20 $61.73 $62.39 $61.71 $62.34 $62.34 18,834
2023-11-17 $61.47 $61.73 $61.45 $61.69 $61.69 16,308
2023-11-16 $61.13 $61.34 $61.00 $61.33 $61.33 70,731
2023-11-15 $61.84 $61.84 $61.29 $61.37 $61.37 17,084
2023-11-14 $61.40 $61.81 $61.24 $61.65 $61.65 40,207
2023-11-13 $60.22 $60.83 $60.22 $60.66 $60.66 17,916
2023-11-10 $59.46 $60.38 $59.46 $60.38 $60.38 23,486
2023-11-09 $59.68 $59.84 $59.12 $59.15 $59.15 17,708
2023-11-08 $59.29 $59.58 $58.99 $59.54 $59.54 27,052
2023-11-07 $59.03 $59.22 $58.91 $59.16 $59.16 47,288
2023-11-06 $58.83 $59.10 $58.75 $59.10 $59.10 46,086
2023-11-03 $58.39 $58.95 $58.39 $58.65 $58.65 14,019
2023-11-02 $57.65 $58.07 $57.58 $58.03 $58.03 11,147
2023-11-01 $56.32 $57.06 $56.32 $56.99 $56.99 25,073
2023-10-31 $56.00 $56.16 $55.77 $56.14 $56.14 38,015
2023-10-30 $55.87 $56.26 $55.75 $56.11 $56.11 94,724
2023-10-27 $55.97 $55.97 $55.32 $55.42 $55.42 25,073
2023-10-26 $56.27 $56.29 $55.45 $55.69 $55.69 59,622
2023-10-25 $57.35 $57.35 $56.35 $56.38 $56.38 32,228
2023-10-24 $57.22 $57.59 $57.05 $57.38 $57.38 138,477
2023-10-23 $56.51 $57.29 $56.36 $56.95 $56.95 388,052
2023-10-20 $57.22 $57.22 $56.56 $56.56 $56.56 13,825
2023-10-19 $58.11 $58.13 $57.33 $57.34 $57.34 65,886
2023-10-18 $58.40 $58.40 $57.72 $57.84 $57.84 16,871
2023-10-17 $58.43 $59.00 $58.36 $58.79 $58.79 13,479
2023-10-16 $58.54 $59.06 $58.54 $59.00 $59.00 68,627
2023-10-13 $59.03 $59.24 $58.14 $58.25 $58.25 89,107
2023-10-12 $59.24 $59.50 $58.71 $58.93 $58.93 12,003
2023-10-11 $59.00 $59.20 $58.71 $59.20 $59.20 38,806
2023-10-10 $58.40 $59.08 $58.37 $58.74 $58.74 22,827
2023-10-09 $57.68 $58.31 $57.59 $58.16 $58.16 17,872
2023-10-06 $56.70 $58.10 $56.55 $57.92 $57.92 35,391
2023-10-05 $56.89 $57.11 $56.50 $56.89 $56.89 37,918
2023-10-04 $56.53 $56.96 $56.38 $56.91 $56.91 19,746
2023-10-03 $56.93 $57.13 $56.28 $56.45 $56.45 31,132
2023-10-02 $57.35 $57.56 $56.90 $57.28 $57.28 30,023
2023-09-29 $58.14 $58.14 $57.14 $57.28 $57.28 24,915
2023-09-28 $57.29 $58.07 $57.27 $57.79 $57.79 159,260
2023-09-27 $57.23 $57.35 $56.72 $57.20 $57.20 12,816
2023-09-26 $57.36 $57.42 $56.92 $57.00 $57.00 12,084
2023-09-25 $57.25 $57.62 $57.14 $57.62 $57.62 25,063
2023-09-22 $57.44 $57.73 $57.36 $57.46 $57.46 18,196
2023-09-21 $57.75 $57.80 $57.22 $57.22 $57.22 37,980
2023-09-20 $59.01 $59.19 $58.36 $58.36 $58.36 16,089
2023-09-19 $58.95 $58.95 $58.50 $58.91 $58.91 14,181
2023-09-18 $58.80 $59.17 $58.80 $58.99 $58.99 16,972
2023-09-15 $59.83 $59.83 $59.17 $59.17 $59.17 19,481
2023-09-14 $59.75 $59.98 $59.74 $59.95 $59.95 13,757
2023-09-13 $59.60 $59.60 $59.23 $59.38 $59.38 57,391
2023-09-12 $59.27 $59.77 $59.27 $59.67 $59.67 130,534
2023-09-11 $59.43 $59.56 $59.12 $59.12 $59.12 26,042
2023-09-08 $58.97 $59.42 $58.97 $59.17 $59.17 86,812
2023-09-07 $58.50 $58.92 $58.50 $58.72 $58.72 12,061
2023-09-06 $58.47 $58.47 $58.07 $58.43 $58.43 21,905
2023-09-05 $58.91 $59.03 $58.48 $58.60 $58.60 33,574
2023-09-01 $58.65 $58.94 $58.64 $58.82 $58.82 80,999
2023-08-31 $58.56 $58.56 $58.27 $58.27 $58.27 20,252
2023-08-30 $58.44 $58.71 $58.44 $58.48 $58.48 19,120
2023-08-29 $58.17 $58.43 $57.97 $58.42 $58.42 15,246
2023-08-28 $57.96 $58.28 $57.94 $58.14 $58.14 15,764
2023-08-25 $57.78 $58.14 $57.53 $57.89 $57.89 47,567
2023-08-24 $57.79 $57.94 $57.54 $57.54 $57.54 134,840
2023-08-23 $57.85 $58.03 $57.72 $57.94 $57.94 65,947
2023-08-22 $58.15 $58.15 $57.73 $57.79 $57.79 10,139
2023-08-21 $58.15 $58.25 $57.77 $58.07 $58.07 13,349
2023-08-18 $57.52 $58.13 $57.35 $58.05 $58.05 14,690
2023-08-17 $58.08 $58.31 $57.74 $57.79 $57.79 10,021
2023-08-16 $58.16 $58.50 $57.89 $57.97 $57.97 20,200
2023-08-15 $58.48 $58.48 $58.07 $58.15 $58.15 14,005
2023-08-14 $58.62 $58.79 $58.48 $58.79 $58.79 13,178
2023-08-11 $58.05 $58.61 $58.05 $58.54 $58.54 20,560
2023-08-10 $58.18 $58.50 $57.96 $58.02 $58.02 12,781
2023-08-09 $57.83 $58.37 $57.83 $58.02 $58.02 21,817
2023-08-08 $57.31 $57.80 $57.31 $57.80 $57.80 30,572
2023-08-07 $56.73 $57.10 $56.73 $57.01 $57.01 67,874
2023-08-04 $56.97 $57.12 $56.49 $56.49 $56.49 13,125
2023-08-03 $56.64 $56.98 $56.51 $56.72 $56.72 16,413
2023-08-02 $56.82 $56.93 $56.63 $56.73 $56.73 20,959
2023-08-01 $56.99 $57.13 $56.66 $56.88 $56.88 22,873
2023-07-31 $56.91 $56.97 $56.76 $56.92 $56.92 13,243
2023-07-28 $56.70 $56.72 $56.43 $56.71 $56.71 51,686
2023-07-27 $57.00 $57.00 $56.52 $56.55 $56.55 11,114
2023-07-26 $56.82 $56.96 $56.74 $56.87 $56.87 20,717
2023-07-25 $56.82 $57.10 $56.82 $57.03 $57.03 38,701
2023-07-24 $56.92 $57.14 $56.92 $57.01 $57.01 17,853
2023-07-21 $56.90 $56.96 $56.66 $56.88 $56.88 85,845
2023-07-20 $56.12 $56.65 $56.12 $56.65 $56.65 22,890
2023-07-19 $55.79 $56.15 $55.79 $55.85 $55.85 22,499
2023-07-18 $55.38 $56.06 $55.38 $55.66 $55.66 35,194
2023-07-17 $55.19 $55.49 $55.14 $55.37 $55.37 22,007
2023-07-14 $55.60 $55.60 $55.24 $55.27 $55.27 23,150
2023-07-13 $55.72 $55.72 $55.38 $55.43 $55.43 19,769
2023-07-12 $55.99 $56.00 $55.63 $55.66 $55.66 79,079
2023-07-11 $55.42 $55.71 $55.35 $55.69 $55.69 11,212
2023-07-10 $55.02 $55.49 $55.02 $55.33 $55.33 20,095
2023-07-07 $55.02 $55.39 $54.94 $54.94 $54.94 50,527
2023-07-06 $55.30 $55.49 $55.00 $55.13 $55.13 38,114
2023-07-05 $55.88 $55.88 $55.56 $55.72 $55.72 66,423
2023-07-03 $56.02 $56.02 $55.71 $55.96 $55.96 29,557
2023-06-30 $55.69 $56.09 $55.69 $55.94 $55.94 12,569
2023-06-29 $54.99 $55.47 $54.99 $55.47 $55.47 6,949
2023-06-28 $55.03 $55.03 $54.63 $54.98 $54.98 15,303
2023-06-27 $54.94 $55.09 $54.71 $55.05 $55.05 13,519
2023-06-26 $54.84 $54.99 $54.59 $54.87 $54.87 21,939
2023-06-23 $54.79 $54.85 $54.59 $54.71 $54.71 20,193
2023-06-22 $54.82 $55.02 $54.75 $54.97 $54.97 19,198
2023-06-21 $54.61 $55.16 $54.47 $54.95 $54.95 22,753
2023-06-20 $54.82 $54.92 $54.55 $54.64 $54.64 31,960
2023-06-16 $55.67 $55.67 $55.34 $55.34 $55.06 21,442
2023-06-15 $54.82 $55.64 $54.82 $55.47 $55.19 25,599
2023-06-14 $55.40 $55.40 $54.52 $54.73 $54.45 72,128
2023-06-13 $55.19 $55.51 $55.19 $55.33 $55.05 31,536
2023-06-12 $54.88 $55.00 $54.71 $54.98 $54.70 35,918
2023-06-09 $55.10 $55.30 $54.95 $55.10 $54.82 39,952
2023-06-08 $54.78 $55.16 $54.72 $55.08 $54.80 21,546
2023-06-07 $54.53 $54.85 $54.39 $54.78 $54.50 13,390
2023-06-06 $54.50 $54.58 $54.20 $54.52 $54.24 34,155
2023-06-05 $54.86 $54.92 $54.53 $54.59 $54.31 31,610
2023-06-02 $53.90 $54.64 $53.76 $54.51 $54.23 113,680
2023-06-01 $53.21 $53.68 $52.81 $53.54 $53.54 26,938
2023-05-31 $52.98 $53.18 $52.92 $53.02 $53.02 13,011
2023-05-30 $53.33 $53.39 $53.14 $53.33 $53.33 20,310
2023-05-26 $53.90 $54.05 $53.49 $53.67 $53.67 14,390
2023-05-25 $53.99 $53.99 $53.49 $53.78 $53.78 22,053
2023-05-24 $54.47 $54.50 $54.28 $54.28 $54.28 14,289
2023-05-23 $54.76 $54.85 $54.41 $54.49 $54.49 44,526
2023-05-22 $55.07 $55.40 $54.73 $54.73 $54.73 18,721
2023-05-19 $54.96 $55.31 $54.94 $55.03 $55.03 8,511
2023-05-18 $54.63 $54.83 $54.29 $54.81 $54.81 69,050
2023-05-17 $54.56 $54.91 $54.25 $54.76 $54.76 16,401
2023-05-16 $54.99 $54.99 $54.32 $54.32 $54.32 20,414
2023-05-15 $55.17 $55.18 $54.90 $55.08 $55.08 75,134
2023-05-12 $55.20 $55.39 $54.80 $55.04 $55.04 16,211
2023-05-11 $55.01 $55.02 $54.66 $54.95 $54.95 66,874
2023-05-10 $55.57 $55.57 $54.93 $55.25 $55.25 93,190
2023-05-09 $55.22 $55.58 $55.22 $55.31 $55.31 18,318
2023-05-08 $55.61 $55.61 $55.32 $55.39 $55.39 13,365
2023-05-05 $55.04 $55.53 $55.03 $55.29 $55.29 47,315
2023-05-04 $54.80 $54.80 $54.26 $54.39 $54.39 43,062
2023-05-03 $55.20 $55.53 $54.86 $54.88 $54.88 66,741
2023-05-02 $56.00 $56.00 $54.84 $55.18 $55.18 17,987
2023-05-01 $56.01 $56.33 $56.00 $56.17 $56.17 61,114
2023-04-28 $55.67 $56.30 $55.67 $56.11 $56.11 20,118
2023-04-27 $55.43 $55.80 $54.94 $55.74 $55.74 13,349
2023-04-26 $55.85 $55.85 $55.09 $55.19 $55.19 24,874
2023-04-25 $56.48 $56.48 $56.04 $56.11 $56.11 15,616
2023-04-24 $56.22 $56.63 $56.22 $56.56 $56.56 14,171
2023-04-21 $56.38 $56.38 $56.04 $56.18 $56.18 27,994
2023-04-20 $55.93 $56.21 $55.78 $56.16 $56.16 22,571
2023-04-19 $56.27 $56.40 $56.05 $56.19 $56.19 26,353
2023-04-18 $56.47 $56.48 $56.27 $56.43 $56.43 36,954
2023-04-17 $56.47 $56.57 $56.13 $56.31 $56.31 26,832
2023-04-14 $56.65 $56.72 $56.23 $56.44 $56.44 20,574
2023-04-13 $56.30 $56.70 $56.10 $56.70 $56.70 20,276
2023-04-12 $56.33 $56.60 $56.18 $56.21 $56.21 32,828
2023-04-11 $56.03 $56.36 $55.91 $56.06 $56.06 19,133
2023-04-10 $55.67 $55.91 $55.67 $55.86 $55.86 35,873
2023-04-06 $55.95 $55.95 $55.63 $55.64 $55.64 18,438
2023-04-05 $55.25 $55.85 $55.25 $55.82 $55.82 33,751
2023-04-04 $55.88 $55.88 $54.89 $55.12 $55.12 29,435
2023-04-03 $55.18 $55.93 $55.18 $55.79 $55.79 49,507
2023-03-31 $54.23 $54.53 $54.23 $54.53 $54.53 41,781
2023-03-30 $54.21 $54.21 $53.85 $54.10 $54.10 23,097
2023-03-29 $53.82 $53.98 $53.69 $53.95 $53.95 23,549
2023-03-28 $53.16 $53.67 $53.16 $53.52 $53.52 26,938
2023-03-27 $52.88 $53.44 $52.87 $53.21 $53.21 42,010
2023-03-24 $51.96 $52.74 $51.67 $52.61 $52.61 76,812
2023-03-23 $52.67 $53.01 $51.94 $52.22 $52.22 23,486
2023-03-22 $53.28 $53.45 $52.41 $52.41 $52.41 26,910
2023-03-21 $53.12 $53.50 $53.04 $53.32 $53.32 83,073
2023-03-20 $51.73 $52.77 $51.73 $52.61 $52.61 64,878
2023-03-17 $52.72 $52.77 $51.95 $52.01 $51.67 98,694
2023-03-16 $51.76 $52.84 $51.76 $52.77 $52.43 57,225
2023-03-15 $52.30 $52.53 $51.82 $52.42 $52.08 119,518
2023-03-14 $53.17 $53.61 $52.72 $53.27 $52.92 39,149
2023-03-13 $52.35 $53.52 $52.34 $52.81 $52.47 30,253
2023-03-10 $53.46 $53.83 $52.80 $52.94 $52.94 24,592
2023-03-09 $54.25 $54.52 $53.35 $53.44 $53.44 47,137
2023-03-08 $54.42 $54.47 $53.77 $54.10 $54.10 331,215
2023-03-07 $55.19 $55.19 $54.27 $54.41 $54.41 81,897
2023-03-06 $54.98 $55.23 $54.86 $55.23 $55.23 15,492
2023-03-03 $54.44 $54.98 $54.17 $54.91 $54.91 56,022
2023-03-02 $54.00 $54.59 $53.86 $54.49 $54.49 23,881
2023-03-01 $53.77 $54.14 $53.75 $54.11 $54.11 33,276
2023-02-28 $54.71 $54.71 $53.86 $53.94 $53.94 29,349
2023-02-27 $54.82 $54.82 $54.42 $54.53 $54.53 24,968
2023-02-24 $54.45 $54.63 $54.17 $54.49 $54.49 20,630
2023-02-23 $54.94 $54.98 $54.40 $54.74 $54.74 34,399
2023-02-22 $54.74 $54.92 $54.39 $54.48 $54.48 17,088
2023-02-21 $54.76 $55.09 $54.69 $54.73 $54.73 23,322
2023-02-17 $55.09 $55.17 $54.89 $55.09 $55.09 15,024
2023-02-16 $55.56 $55.87 $55.36 $55.36 $55.36 29,667
2023-02-15 $56.04 $56.04 $55.55 $55.85 $55.85 58,214
2023-02-14 $56.30 $56.69 $56.03 $56.20 $56.20 30,641
2023-02-13 $56.31 $56.45 $56.14 $56.42 $56.42 28,145
2023-02-10 $55.47 $56.31 $55.47 $56.23 $56.23 40,091
2023-02-09 $55.57 $55.69 $55.16 $55.18 $55.18 34,951
2023-02-08 $55.33 $55.55 $55.17 $55.27 $55.27 138,220
2023-02-07 $55.01 $55.60 $54.76 $55.58 $55.58 44,699
2023-02-06 $54.82 $54.97 $54.70 $54.90 $54.90 50,103
2023-02-03 $55.32 $55.36 $54.85 $54.91 $54.91 37,897
2023-02-02 $55.99 $55.99 $54.75 $55.09 $55.09 106,883
2023-02-01 $56.48 $56.48 $55.55 $56.03 $56.03 42,050
2023-01-31 $55.83 $56.52 $55.70 $56.52 $56.52 30,961
2023-01-30 $56.17 $56.39 $55.69 $55.76 $55.76 71,085
2023-01-27 $56.83 $56.85 $56.30 $56.30 $56.30 31,770
2023-01-26 $56.53 $56.92 $56.36 $56.92 $56.92 38,932
2023-01-25 $55.95 $56.21 $55.67 $56.21 $56.21 91,444
2023-01-24 $56.03 $56.19 $55.63 $56.14 $56.14 47,538
2023-01-23 $56.11 $56.51 $55.98 $56.05 $56.05 52,961
2023-01-20 $55.56 $56.07 $55.38 $56.04 $56.04 46,445
2023-01-19 $55.36 $55.79 $55.30 $55.62 $55.62 62,667
2023-01-18 $56.75 $56.76 $55.44 $55.44 $55.44 56,297
2023-01-17 $56.76 $56.99 $56.45 $56.52 $56.52 86,067
2023-01-13 $56.47 $56.81 $56.29 $56.66 $56.66 36,878
2023-01-12 $56.76 $56.88 $56.28 $56.63 $56.63 99,107
2023-01-11 $56.43 $56.47 $56.10 $56.47 $56.47 95,822
2023-01-10 $56.14 $56.20 $55.66 $56.07 $56.07 77,626
2023-01-09 $57.05 $57.05 $55.97 $56.06 $56.06 110,732
2023-01-06 $56.24 $56.81 $56.15 $56.63 $56.63 23,458
2023-01-05 $55.63 $55.91 $55.48 $55.72 $55.72 52,280
2023-01-04 $55.85 $56.09 $55.49 $55.78 $55.78 95,840
2023-01-03 $56.84 $56.84 $55.39 $55.87 $55.87 76,185
2022-12-30 $56.63 $56.79 $56.31 $56.78 $56.78 42,402
2022-12-29 $56.52 $56.91 $56.51 $56.68 $56.68 41,885
2022-12-28 $57.13 $57.17 $56.28 $56.28 $56.28 41,079
2022-12-27 $57.07 $57.15 $56.88 $57.10 $57.10 36,552
2022-12-23 $56.31 $56.85 $56.20 $56.81 $56.81 32,231
2022-12-22 $56.52 $56.52 $55.36 $56.16 $56.16 27,858
2022-12-21 $56.46 $56.77 $56.30 $56.61 $56.61 29,779
2022-12-20 $55.76 $56.15 $55.53 $55.81 $55.81 23,820
2022-12-19 $55.99 $56.02 $55.33 $55.65 $55.65 89,827
2022-12-16 $55.95 $56.27 $55.54 $56.08 $55.78 76,355
2022-12-15 $56.91 $56.96 $56.25 $56.65 $56.35 241,110
2022-12-14 $57.77 $58.01 $57.18 $57.47 $57.16 66,923
2022-12-13 $58.43 $58.43 $57.39 $57.54 $57.23 92,476
2022-12-12 $56.87 $57.53 $56.68 $57.48 $57.17 31,759
2022-12-09 $57.39 $57.39 $56.55 $56.55 $56.25 25,427
2022-12-08 $57.56 $57.70 $57.22 $57.31 $57.00 75,590
2022-12-07 $57.27 $57.65 $57.10 $57.22 $56.91 25,771
2022-12-06 $57.75 $57.88 $56.80 $57.34 $57.03 74,984
2022-12-05 $58.72 $58.72 $57.51 $57.84 $57.53 182,856
2022-12-02 $58.41 $58.78 $58.39 $58.70 $58.39 32,068
2022-12-01 $59.20 $59.24 $58.47 $58.62 $58.31 75,600
2022-11-30 $58.30 $59.10 $57.74 $58.95 $58.63 129,854
2022-11-29 $58.14 $58.22 $57.83 $58.07 $57.76 78,470
2022-11-28 $58.28 $58.43 $57.89 $57.94 $57.63 22,908
2022-11-25 $58.72 $58.93 $58.64 $58.65 $58.33 19,951
2022-11-23 $58.52 $58.64 $58.21 $58.49 $58.18 220,276
2022-11-22 $58.20 $58.69 $58.04 $58.61 $58.61 31,649
2022-11-21 $57.53 $57.80 $56.96 $57.62 $57.62 38,120
2022-11-18 $57.57 $57.81 $57.35 $57.76 $57.76 56,668
2022-11-17 $56.83 $57.46 $56.72 $57.46 $57.46 25,626
2022-11-16 $57.47 $57.79 $57.16 $57.20 $57.20 104,600
2022-11-15 $57.82 $57.82 $57.00 $57.50 $57.50 106,807
2022-11-14 $57.46 $58.06 $57.25 $57.25 $57.25 25,615
2022-11-11 $57.98 $57.98 $56.82 $57.33 $57.33 112,167
2022-11-10 $57.62 $57.62 $56.93 $57.52 $57.52 48,105
2022-11-09 $57.56 $57.56 $56.24 $56.33 $56.33 80,423
2022-11-08 $57.57 $58.01 $57.25 $57.79 $57.79 47,624
2022-11-07 $57.09 $57.48 $57.00 $57.43 $57.43 20,974
2022-11-04 $57.53 $57.53 $56.19 $57.20 $57.20 130,871
2022-11-03 $55.85 $57.03 $55.82 $56.69 $56.69 44,315
2022-11-02 $57.24 $57.66 $56.35 $56.35 $56.35 65,624
2022-11-01 $57.35 $57.49 $56.91 $57.16 $57.16 193,259
2022-10-31 $57.00 $57.68 $57.00 $57.14 $57.14 134,686
2022-10-28 $56.71 $57.28 $56.66 $57.25 $57.25 15,867
2022-10-27 $56.63 $56.91 $56.29 $56.29 $56.29 41,211
2022-10-26 $56.00 $56.61 $55.98 $56.23 $56.23 54,596
2022-10-25 $55.52 $55.78 $55.29 $55.69 $55.69 571,137
2022-10-24 $55.38 $55.74 $55.11 $55.64 $55.64 26,056
2022-10-21 $53.75 $54.94 $53.51 $54.84 $54.84 56,991
2022-10-20 $53.74 $54.17 $53.44 $53.53 $53.53 12,899
2022-10-19 $53.75 $53.75 $53.38 $53.66 $53.66 5,502
2022-10-18 $53.91 $53.91 $53.18 $53.61 $53.61 35,393
2022-10-17 $53.05 $53.33 $52.90 $53.02 $53.02 14,585
2022-10-14 $53.42 $53.47 $52.29 $52.29 $52.29 13,563
2022-10-13 $51.04 $53.54 $51.04 $53.45 $53.45 57,155
2022-10-12 $52.10 $52.22 $51.87 $51.88 $51.88 28,539
2022-10-11 $52.11 $52.59 $52.00 $52.00 $52.00 2,793
2022-10-10 $52.25 $52.30 $51.94 $52.03 $52.03 4,379
2022-10-07 $52.76 $52.97 $52.36 $52.36 $52.36 7,032
2022-10-06 $53.49 $53.49 $53.21 $53.21 $53.21 6,656
2022-10-05 $53.27 $53.68 $52.74 $53.35 $53.35 25,571
2022-10-04 $52.57 $53.09 $52.57 $53.09 $53.09 3,824
2022-10-03 $51.46 $52.03 $51.46 $51.84 $51.84 1,878
2022-09-30 $50.88 $50.88 $50.31 $50.31 $50.31 9,442
2022-09-29 $50.88 $50.96 $50.65 $50.94 $50.94 9,642
2022-09-28 $50.53 $51.64 $50.53 $51.51 $51.51 5,911
2022-09-27 $50.11 $50.24 $49.92 $50.16 $50.16 20,309
2022-09-26 $50.42 $50.76 $50.01 $50.02 $50.02 5,639
2022-09-23 $51.55 $51.55 $50.31 $50.71 $50.71 10,210
2022-09-22 $52.29 $52.62 $52.14 $52.16 $52.16 592,994
2022-09-21 $53.28 $53.36 $52.22 $52.22 $52.22 5,141
2022-09-20 $52.49 $52.87 $52.49 $52.87 $52.87 27,315
2022-09-19 $52.86 $53.20 $52.83 $53.20 $53.20 4,918
2022-09-16 $53.14 $53.48 $52.93 $53.41 $53.14 10,581
2022-09-15 $54.02 $54.20 $53.49 $53.75 $53.47 10,368
2022-09-14 $54.06 $54.23 $53.77 $54.07 $53.79 11,447
2022-09-13 $55.27 $55.27 $53.82 $53.93 $53.65 13,224
2022-09-12 $56.22 $56.22 $55.86 $56.02 $55.73 6,661
2022-09-09 $55.22 $55.64 $55.22 $55.59 $55.59 28,641
2022-09-08 $54.20 $54.80 $54.20 $54.79 $54.79 16,525
2022-09-07 $53.70 $54.50 $53.67 $54.37 $54.37 10,167
2022-09-06 $53.90 $54.01 $53.58 $53.66 $53.66 6,371
2022-09-02 $54.80 $55.02 $53.64 $53.87 $53.87 22,393
2022-09-01 $53.87 $54.27 $53.59 $54.27 $54.27 13,531
2022-08-31 $54.97 $54.97 $54.36 $54.36 $54.36 4,010
2022-08-30 $55.42 $55.42 $54.67 $54.90 $54.90 5,330
2022-08-29 $55.54 $55.93 $55.52 $55.59 $55.59 27,241
2022-08-26 $56.82 $57.21 $55.73 $55.73 $55.73 12,727
2022-08-25 $56.99 $57.36 $56.87 $57.36 $57.36 14,270
2022-08-24 $56.30 $56.73 $56.30 $56.65 $56.65 12,393
2022-08-23 $56.63 $56.76 $56.36 $56.47 $56.47 18,539
2022-08-22 $56.34 $56.54 $56.21 $56.37 $56.37 7,482
2022-08-19 $57.58 $57.58 $57.18 $57.35 $57.35 24,404
2022-08-18 $57.82 $58.03 $57.69 $57.90 $57.90 15,965
2022-08-17 $57.56 $57.85 $57.28 $57.54 $57.54 22,828
2022-08-16 $57.81 $58.04 $57.71 $57.88 $57.88 7,737
2022-08-15 $57.38 $57.81 $57.11 $57.74 $57.74 14,321
2022-08-12 $56.95 $57.67 $56.95 $57.67 $57.67 14,822
2022-08-11 $56.76 $57.09 $56.68 $56.77 $56.77 17,257
2022-08-10 $56.27 $56.46 $56.22 $56.44 $56.44 11,109
2022-08-09 $55.71 $55.71 $55.40 $55.49 $55.49 14,652
2022-08-08 $55.47 $55.76 $55.31 $55.41 $55.41 39,567
2022-08-05 $54.94 $55.54 $54.80 $55.51 $55.51 51,646
2022-08-04 $55.43 $55.45 $55.24 $55.25 $55.25 17,955
2022-08-03 $55.40 $55.87 $55.40 $55.77 $55.77 31,324
2022-08-02 $55.44 $55.88 $55.27 $55.34 $55.34 33,911
2022-08-01 $55.46 $55.85 $55.44 $55.63 $55.63 15,616
2022-07-29 $55.65 $56.15 $55.55 $56.02 $56.02 22,452
2022-07-28 $54.87 $55.34 $54.51 $55.23 $55.23 594,064
2022-07-27 $53.81 $54.83 $53.71 $54.60 $54.60 17,941
2022-07-26 $53.73 $53.73 $53.09 $53.25 $53.25 13,921
2022-07-25 $53.48 $53.69 $53.42 $53.69 $53.69 4,043
2022-07-22 $53.72 $53.72 $53.09 $53.16 $53.16 49,879
2022-07-21 $53.46 $53.73 $53.11 $53.73 $53.73 32,957
2022-07-20 $53.11 $53.69 $53.11 $53.55 $53.55 8,675
2022-07-19 $52.91 $53.59 $52.91 $53.53 $53.53 21,825
2022-07-18 $52.74 $52.81 $51.91 $52.02 $52.02 6,451
2022-07-15 $52.22 $52.35 $52.06 $52.35 $52.35 16,244
2022-07-14 $50.49 $51.28 $50.47 $51.28 $51.28 6,209
2022-07-13 $51.69 $51.98 $51.59 $51.59 $51.59 8,779
2022-07-12 $52.39 $52.59 $51.96 $52.01 $52.01 7,089
2022-07-11 $52.78 $52.83 $52.49 $52.51 $52.51 2,820
2022-07-08 $53.00 $53.32 $52.91 $53.05 $53.05 6,025
2022-07-07 $52.43 $53.23 $52.43 $53.01 $53.01 11,334
2022-07-06 $52.00 $52.43 $51.66 $52.13 $52.13 26,438
2022-07-05 $51.44 $52.09 $50.91 $52.05 $52.05 18,458
2022-07-01 $52.13 $52.49 $51.58 $52.38 $52.38 11,644
2022-06-30 $51.94 $52.31 $51.62 $51.91 $51.91 4,683
2022-06-29 $52.87 $52.89 $52.36 $52.47 $52.47 7,081
2022-06-28 $53.95 $54.03 $52.73 $52.77 $52.77 28,684
2022-06-27 $53.34 $53.62 $53.25 $53.38 $53.38 12,201
2022-06-24 $52.39 $53.29 $52.39 $53.26 $53.26 58,612
2022-06-23 $51.94 $52.05 $51.17 $51.80 $51.80 13,561
2022-06-22 $51.39 $52.30 $51.39 $51.88 $51.88 13,432
2022-06-21 $51.20 $52.22 $51.20 $52.01 $52.01 25,928
2022-06-17 $51.28 $51.28 $50.26 $50.56 $50.34 48,932
2022-06-16 $51.25 $51.43 $50.67 $51.14 $50.91 13,682
2022-06-15 $52.90 $53.02 $52.22 $52.69 $52.46 81,126
2022-06-14 $52.60 $53.03 $52.03 $52.23 $52.00 89,648
2022-06-13 $53.17 $53.32 $52.43 $52.63 $52.40 36,277
2022-06-10 $55.11 $55.11 $54.56 $54.56 $54.32 7,185
2022-06-09 $57.03 $57.16 $56.00 $56.00 $55.75 3,889
2022-06-08 $57.63 $57.75 $57.14 $57.22 $56.97 13,222
2022-06-07 $56.79 $57.79 $56.79 $57.68 $57.42 7,560
2022-06-06 $57.52 $57.60 $56.89 $57.03 $56.78 27,554
2022-06-03 $56.99 $57.08 $56.74 $56.87 $56.62 51,975
2022-06-02 $56.49 $57.36 $56.32 $57.36 $57.11 11,743
2022-06-01 $57.27 $57.28 $56.20 $56.63 $56.38 29,215
2022-05-31 $57.21 $57.56 $56.80 $56.80 $56.55 61,794
2022-05-27 $56.76 $57.40 $56.69 $57.40 $57.15 22,915
2022-05-26 $55.98 $56.44 $55.98 $56.21 $55.96 32,463
2022-05-25 $54.60 $55.44 $54.60 $55.17 $54.93 24,875
2022-05-24 $54.30 $54.63 $53.94 $54.62 $54.38 7,469
2022-05-23 $55.04 $55.07 $54.65 $54.89 $54.64 10,030
2022-05-20 $54.30 $54.30 $52.65 $53.74 $53.50 29,339
2022-05-19 $53.53 $54.38 $53.50 $53.84 $53.61 29,359
2022-05-18 $56.04 $56.04 $54.02 $54.08 $53.84 33,513
2022-05-17 $56.17 $56.43 $55.93 $56.37 $56.12 13,879
2022-05-16 $55.36 $56.07 $55.36 $55.53 $55.28 11,947
2022-05-13 $55.08 $55.68 $55.06 $55.49 $55.24 61,344
2022-05-12 $54.10 $54.49 $53.42 $54.22 $53.98 45,694
2022-05-11 $54.86 $55.89 $54.49 $54.49 $54.24 53,352
2022-05-10 $55.45 $55.59 $54.40 $54.73 $54.49 35,278
2022-05-09 $55.72 $55.72 $54.47 $54.70 $54.46 6,982
2022-05-06 $56.33 $56.90 $55.96 $56.67 $56.42 10,913
2022-05-05 $57.65 $57.84 $56.13 $56.62 $56.37 9,189
2022-05-04 $56.79 $58.33 $56.55 $58.25 $57.99 30,043
2022-05-03 $56.32 $56.97 $56.22 $56.57 $56.32 25,279
2022-05-02 $55.93 $56.38 $55.07 $56.14 $55.89 32,540
2022-04-29 $57.76 $57.76 $55.93 $55.93 $55.68 9,054
2022-04-28 $57.43 $58.37 $56.99 $58.06 $57.80 57,477
2022-04-27 $56.81 $57.47 $56.63 $56.89 $56.64 27,636
2022-04-26 $57.95 $58.01 $57.15 $57.15 $56.89 39,449
2022-04-25 $57.60 $58.20 $56.80 $58.09 $57.83 8,102
2022-04-22 $59.48 $59.52 $57.94 $57.94 $57.68 5,210
2022-04-21 $61.20 $61.25 $59.81 $59.86 $59.60 4,635
2022-04-20 $61.04 $61.19 $60.85 $60.92 $60.65 7,449
2022-04-19 $60.47 $60.73 $60.38 $60.64 $60.37 15,910
2022-04-18 $60.13 $60.30 $59.80 $60.01 $59.74 82,878
2022-04-14 $60.35 $60.54 $60.00 $60.00 $59.74 62,409
2022-04-13 $59.98 $60.58 $59.93 $60.54 $60.27 48,421
2022-04-12 $60.70 $60.83 $59.85 $60.02 $59.75 29,590
2022-04-11 $60.72 $60.72 $60.12 $60.12 $59.85 61,353
2022-04-08 $61.23 $61.58 $61.12 $61.34 $61.07 54,616
2022-04-07 $60.68 $61.22 $60.53 $61.17 $60.90 3,188
2022-04-06 $60.45 $60.86 $60.35 $60.76 $60.49 9,679
2022-04-05 $61.32 $61.36 $60.70 $60.70 $60.43 4,404
2022-04-04 $61.15 $61.40 $61.04 $61.27 $61.00 86,623
2022-04-01 $61.21 $61.22 $60.86 $61.22 $60.95 6,799
2022-03-31 $61.92 $61.95 $61.14 $61.14 $60.87 4,372
2022-03-30 $62.11 $62.11 $61.79 $61.89 $61.62 4,252
2022-03-29 $62.20 $62.20 $61.80 $62.18 $61.90 44,078
2022-03-28 $61.42 $61.77 $61.27 $61.77 $61.49 14,507
2022-03-25 $61.43 $61.81 $61.43 $61.81 $61.54 4,581
2022-03-24 $60.75 $61.33 $60.75 $61.33 $61.06 2,323
2022-03-23 $60.97 $60.97 $60.40 $60.40 $60.13 10,151
2022-03-22 $60.78 $61.12 $60.78 $60.98 $60.71 4,851
2022-03-21 $60.16 $60.69 $60.16 $60.54 $60.27 8,199
2022-03-18 $59.59 $60.30 $59.51 $60.30 $59.89 18,981
2022-03-17 $59.08 $59.51 $58.73 $59.51 $59.11 29,301
2022-03-16 $58.23 $58.94 $57.74 $58.78 $58.39 11,689
2022-03-15 $56.39 $57.12 $56.39 $57.07 $56.69 7,526
2022-03-14 $56.99 $56.99 $56.04 $56.12 $55.75 2,531
2022-03-11 $57.41 $57.58 $56.65 $56.65 $56.27 16,881
2022-03-10 $56.71 $57.33 $56.65 $57.33 $56.94 4,277
2022-03-09 $56.86 $57.83 $56.86 $57.49 $57.10 12,207
2022-03-08 $55.56 $56.91 $55.25 $55.46 $55.09 4,613
2022-03-07 $57.60 $57.60 $55.43 $55.43 $55.06 14,376
2022-03-04 $58.05 $58.05 $57.35 $57.82 $57.43 5,337
2022-03-03 $59.67 $59.67 $58.64 $58.88 $58.49 4,716
2022-03-02 $58.45 $59.38 $58.45 $59.16 $58.76 130,773
2022-03-01 $59.34 $59.34 $57.67 $57.87 $57.49 10,863
2022-02-28 $58.78 $59.41 $58.59 $59.18 $58.78 7,859
2022-02-25 $58.31 $59.44 $58.02 $59.44 $59.04 7,426
2022-02-24 $55.46 $58.07 $55.46 $57.99 $57.60 94,892
2022-02-23 $59.04 $59.04 $57.01 $57.01 $56.63 55,360
2022-02-22 $58.68 $58.85 $57.85 $58.11 $57.72 44,613
2022-02-18 $59.18 $59.64 $58.71 $58.82 $58.43 15,990
2022-02-17 $60.20 $60.20 $59.34 $59.34 $58.94 2,611
2022-02-16 $60.60 $61.19 $60.49 $61.15 $60.74 9,071
2022-02-15 $60.57 $60.88 $60.57 $60.84 $60.43 2,228
2022-02-14 $60.20 $60.25 $59.63 $59.92 $59.52 3,902
2022-02-11 $61.46 $61.80 $60.05 $60.40 $60.00 5,261
2022-02-10 $61.97 $62.74 $61.44 $61.70 $61.29 4,096
2022-02-09 $62.15 $62.67 $62.15 $62.63 $62.21 40,412
2022-02-08 $60.86 $61.52 $60.68 $61.52 $61.10 1,878
2022-02-07 $61.27 $61.36 $60.74 $60.76 $60.35 11,794
2022-02-04 $61.20 $61.27 $60.40 $61.16 $60.75 33,563
2022-02-03 $61.75 $62.11 $60.94 $60.94 $60.53 17,747
2022-02-02 $62.03 $62.40 $62.03 $62.40 $61.98 7,204
2022-02-01 $60.57 $61.16 $60.27 $61.16 $60.75 71,668
2022-01-31 $59.72 $60.41 $59.56 $60.41 $60.01 15,544
2022-01-28 $58.59 $59.29 $58.19 $59.29 $58.89 7,365
2022-01-27 $59.67 $59.74 $58.19 $58.34 $57.95 3,697
2022-01-26 $59.55 $60.08 $58.54 $58.54 $58.15 22,394
2022-01-25 $57.94 $59.37 $57.94 $58.84 $58.45 41,196
2022-01-24 $57.93 $59.52 $57.21 $59.52 $59.12 38,377
2022-01-21 $60.03 $60.58 $59.26 $59.32 $58.92 22,279
2022-01-20 $61.61 $62.25 $60.43 $60.43 $60.03 18,679
2022-01-19 $62.53 $62.53 $61.28 $61.28 $60.87 22,011
2022-01-18 $62.84 $62.84 $62.12 $62.15 $61.73 15,669
2022-01-14 $63.35 $63.77 $63.06 $63.77 $63.35 6,530
2022-01-13 $65.10 $65.12 $63.97 $63.97 $63.54 6,148
2022-01-12 $65.11 $65.11 $64.46 $64.71 $64.28 7,714
2022-01-11 $63.93 $64.37 $63.49 $64.37 $63.94 17,642
2022-01-10 $63.43 $63.83 $62.87 $63.83 $63.41 141,789
2022-01-07 $64.37 $64.37 $63.85 $64.06 $63.63 2,618
2022-01-06 $64.08 $64.36 $64.00 $64.16 $63.73 3,431
2022-01-05 $65.53 $65.53 $63.92 $63.92 $63.49 4,431
2022-01-04 $65.03 $65.62 $65.03 $65.52 $65.09 23,553
2022-01-03 $64.60 $64.60 $64.39 $64.52 $64.08 72,304
2021-12-31 $64.64 $64.80 $64.48 $64.52 $64.09 223,084
2021-12-30 $64.89 $64.95 $64.66 $64.66 $64.22 9,380
2021-12-29 $64.75 $64.91 $64.66 $64.84 $64.40 2,258
2021-12-28 $64.96 $64.99 $64.63 $64.63 $64.20 1,572
2021-12-27 $64.30 $64.82 $64.30 $64.82 $64.38 3,172
2021-12-23 $64.07 $64.26 $64.07 $64.17 $63.74 17,332
2021-12-22 $63.24 $63.68 $63.24 $63.68 $63.25 3,449
2021-12-21 $62.58 $63.16 $62.49 $63.16 $62.73 3,814
2021-12-20 $61.70 $61.91 $61.26 $61.91 $61.50 6,404
2021-12-17 $63.52 $63.78 $62.87 $63.18 $62.62 5,554
2021-12-16 $64.74 $65.08 $64.24 $64.24 $63.67 2,867
2021-12-15 $63.80 $64.40 $63.24 $64.40 $63.84 3,202
2021-12-14 $63.43 $63.88 $63.27 $63.69 $63.14 5,147
2021-12-13 $64.35 $64.35 $64.06 $64.14 $63.58 4,511
2021-12-10 $64.71 $64.95 $64.69 $64.95 $64.38 1,961
2021-12-09 $64.62 $64.91 $64.53 $64.53 $63.96 1,275
2021-12-08 $64.80 $64.95 $64.56 $64.95 $64.38 889
2021-12-07 $64.30 $65.12 $64.30 $64.88 $64.31 5,450
2021-12-06 $63.22 $63.78 $63.19 $63.41 $62.86 12,517
2021-12-03 $63.68 $63.68 $62.45 $62.92 $62.37 16,784
2021-12-02 $62.37 $63.77 $62.37 $63.48 $62.93 17,476
2021-12-01 $63.83 $64.31 $62.11 $62.11 $61.57 24,509
2021-11-30 $64.23 $64.23 $62.97 $62.97 $62.42 27,623
2021-11-29 $64.95 $64.99 $64.34 $64.78 $64.21 6,164
2021-11-26 $64.23 $64.23 $63.73 $63.90 $63.34 3,774
2021-11-24 $64.96 $65.37 $64.96 $65.35 $64.78 4,569
2021-11-23 $64.93 $65.31 $64.88 $65.31 $64.74 3,833
2021-11-22 $65.72 $65.72 $65.18 $65.18 $64.61 4,891
2021-11-19 $65.25 $65.25 $65.07 $65.08 $64.51 2,162
2021-11-18 $65.17 $65.43 $64.96 $65.29 $64.72 27,226
2021-11-17 $65.09 $65.24 $65.09 $65.24 $64.67 4,427
2021-11-16 $65.47 $65.83 $65.45 $65.59 $65.02 4,203
2021-11-15 $65.46 $65.54 $65.37 $65.37 $64.80 2,168
2021-11-12 $65.10 $65.51 $65.10 $65.51 $64.93 2,508
2021-11-11 $64.94 $65.02 $64.76 $64.81 $64.24 4,263
2021-11-10 $65.05 $65.17 $64.42 $64.62 $64.06 20,510
2021-11-09 $65.60 $65.60 $65.18 $65.35 $64.78 2,035
2021-11-08 $65.52 $65.59 $65.40 $65.45 $64.88 2,898
2021-11-05 $65.46 $65.48 $64.93 $65.16 $64.59 5,922
2021-11-04 $65.06 $65.30 $64.93 $65.09 $64.53 27,917
2021-11-03 $65.18 $65.29 $64.70 $65.28 $64.71 4,834
2021-11-02 $64.90 $65.13 $64.71 $65.13 $64.56 2,214
2021-11-01 $64.81 $64.81 $64.60 $64.60 $64.04 52,487
2021-10-29 $64.55 $64.86 $64.55 $64.86 $64.29 172,581
2021-10-28 $64.47 $64.63 $64.36 $64.63 $64.07 8,431
2021-10-27 $64.32 $64.51 $64.00 $64.00 $63.44 1,972
2021-10-26 $64.67 $64.67 $64.15 $64.21 $63.65 7,555
2021-10-25 $63.83 $64.27 $63.83 $64.20 $63.64 149,045
2021-10-22 $64.00 $64.00 $63.75 $63.93 $63.37 2,530
2021-10-21 $63.87 $63.96 $63.69 $63.96 $63.40 15,056
2021-10-20 $63.56 $63.98 $63.56 $63.77 $63.21 24,888
2021-10-19 $63.61 $63.75 $63.56 $63.66 $63.10 40,219
2021-10-18 $63.14 $63.45 $63.14 $63.41 $62.86 31,892
2021-10-15 $63.05 $63.08 $62.93 $62.98 $62.43 2,566
2021-10-14 $62.15 $62.47 $62.15 $62.44 $61.90 2,284
2021-10-13 $60.86 $61.34 $60.86 $61.34 $60.80 9,052
2021-10-12 $60.96 $61.25 $60.96 $61.09 $60.56 1,680
2021-10-11 $61.94 $62.10 $61.20 $61.20 $60.67 3,257
2021-10-08 $61.88 $61.88 $61.60 $61.65 $61.11 5,960
2021-10-07 $61.39 $62.19 $61.39 $61.70 $61.16 3,531
2021-10-06 $60.26 $60.95 $60.26 $60.95 $60.42 5,077
2021-10-05 $61.10 $61.39 $61.10 $61.12 $60.59 2,458
2021-10-04 $60.87 $60.87 $60.01 $60.24 $59.71 4,048
2021-10-01 $60.29 $61.22 $59.88 $61.07 $60.54 4,396
2021-09-30 $61.47 $61.47 $60.41 $60.41 $59.88 6,445
2021-09-29 $61.58 $61.82 $61.20 $61.20 $60.67 6,287
2021-09-28 $62.00 $62.00 $61.50 $61.53 $60.99 3,557
2021-09-27 $63.25 $63.25 $63.00 $63.00 $62.45 4,885
2021-09-24 $63.05 $63.27 $63.05 $63.06 $62.51 2,636
2021-09-23 $63.18 $63.57 $63.18 $63.29 $62.74 2,740
2021-09-22 $61.82 $62.40 $61.82 $62.15 $61.61 5,283
2021-09-21 $61.46 $61.48 $61.04 $61.34 $60.81 7,565
2021-09-20 $61.08 $61.34 $60.56 $61.25 $60.72 17,492
2021-09-17 $62.67 $62.74 $62.48 $62.54 $61.92 2,996
2021-09-16 $62.66 $63.06 $62.51 $63.06 $62.44 3,937
2021-09-15 $62.45 $63.05 $62.42 $63.05 $62.43 2,145
2021-09-14 $62.92 $62.94 $62.48 $62.51 $61.89 3,099
2021-09-13 $62.86 $62.86 $62.29 $62.60 $61.98 2,788
2021-09-10 $63.68 $63.68 $62.81 $62.86 $62.24 2,567
2021-09-09 $63.78 $63.78 $63.19 $63.19 $62.57 6,878
2021-09-08 $63.68 $63.68 $63.34 $63.59 $62.97 2,379
2021-09-07 $63.99 $63.99 $63.66 $63.87 $63.24 4,451
2021-09-03 $63.86 $63.93 $63.78 $63.86 $63.23 4,691
2021-09-02 $63.72 $63.80 $63.46 $63.54 $62.91 13,928
2021-09-01 $63.63 $63.76 $63.38 $63.38 $62.76 4,731
2021-08-31 $63.79 $63.79 $63.24 $63.45 $62.82 7,085
2021-08-30 $63.31 $63.65 $63.31 $63.59 $62.97 5,633
2021-08-27 $62.28 $62.86 $62.28 $62.77 $62.16 1,717
2021-08-26 $62.45 $62.50 $62.09 $62.10 $61.49 109,898
2021-08-25 $62.49 $62.54 $62.44 $62.54 $61.92 13,353
2021-08-24 $62.34 $62.43 $62.27 $62.32 $61.71 24,400
2021-08-23 $62.22 $62.40 $62.22 $62.25 $61.64 2,566
2021-08-20 $60.86 $61.49 $60.86 $61.46 $60.85 34,968
2021-08-19 $60.00 $60.89 $60.00 $60.72 $60.12 12,630
2021-08-18 $60.81 $61.27 $60.34 $60.34 $59.75 5,399
2021-08-17 $61.05 $61.20 $60.52 $60.91 $60.31 9,783
2021-08-16 $61.66 $61.76 $61.02 $61.76 $61.15 3,397
2021-08-13 $61.66 $61.71 $61.57 $61.71 $61.10 4,324
2021-08-12 $61.09 $61.52 $61.05 $61.47 $60.87 6,139
2021-08-11 $61.50 $61.50 $60.88 $61.16 $60.56 2,385
2021-08-10 $61.52 $61.54 $61.08 $61.18 $60.57 15,011
2021-08-09 $61.57 $61.65 $61.44 $61.45 $60.84 9,581
2021-08-06 $61.71 $61.71 $61.39 $61.40 $60.79 2,583
2021-08-05 $61.77 $61.77 $61.60 $61.74 $61.13 5,204
2021-08-04 $61.55 $61.63 $61.28 $61.35 $60.75 10,790
2021-08-03 $61.13 $61.40 $60.66 $61.40 $60.79 7,077
2021-08-02 $61.03 $61.30 $60.74 $60.84 $60.24 7,724
2021-07-30 $60.40 $60.82 $60.40 $60.66 $60.06 5,858
2021-07-29 $60.88 $61.22 $60.85 $61.14 $60.54 107,289
2021-07-28 $60.50 $60.81 $60.29 $60.68 $60.09 72,121
2021-07-27 $60.85 $60.86 $59.70 $60.48 $59.88 154,895
2021-07-26 $61.07 $61.24 $61.01 $61.13 $60.53 3,467
2021-07-23 $60.82 $61.20 $60.74 $61.20 $60.60 4,448
2021-07-22 $60.32 $60.58 $60.32 $60.58 $59.99 1,257
2021-07-21 $59.82 $60.17 $59.82 $60.17 $59.58 6,914
2021-07-20 $59.17 $59.95 $59.08 $59.84 $59.25 16,978
2021-07-19 $58.51 $58.99 $58.46 $58.96 $58.38 4,849
2021-07-16 $59.99 $59.99 $59.31 $59.33 $58.74 3,326
2021-07-15 $60.36 $60.36 $59.76 $59.95 $59.36 13,504
2021-07-14 $60.78 $60.95 $60.45 $60.45 $59.85 3,951
2021-07-13 $60.93 $61.08 $60.54 $60.54 $59.95 2,562
2021-07-12 $60.62 $60.79 $60.62 $60.77 $60.17 3,324
2021-07-09 $59.90 $60.40 $59.80 $60.40 $59.80 6,526
2021-07-08 $59.30 $60.00 $58.71 $59.85 $59.26 3,362
2021-07-07 $60.49 $60.49 $60.07 $60.34 $59.75 25,343
2021-07-06 $60.00 $60.19 $59.70 $60.17 $59.58 5,580
2021-07-02 $59.66 $59.98 $59.66 $59.98 $59.39 2,165
2021-07-01 $59.36 $59.43 $59.02 $59.28 $58.70 3,330
2021-06-30 $59.06 $59.38 $59.06 $59.34 $58.75 21,094
2021-06-29 $59.26 $59.33 $59.22 $59.33 $58.75 1,462
2021-06-28 $58.32 $59.05 $58.32 $59.04 $58.45 20,834
2021-06-25 $58.34 $58.42 $58.19 $58.23 $57.66 3,613
2021-06-24 $58.36 $58.56 $58.29 $58.29 $57.72 4,356
2021-06-23 $57.74 $57.87 $57.74 $57.80 $57.23 3,585
2021-06-22 $56.95 $57.56 $56.95 $57.49 $56.92 2,434
2021-06-21 $56.37 $56.90 $56.37 $56.88 $56.32 4,738
2021-06-18 $56.75 $56.82 $56.61 $56.62 $56.00 4,169
2021-06-17 $56.60 $57.00 $56.60 $56.93 $56.31 4,685
2021-06-16 $56.42 $56.44 $55.76 $56.19 $55.57 12,700
2021-06-15 $56.36 $56.49 $56.20 $56.20 $55.58 1,662
2021-06-14 $56.20 $56.66 $56.20 $56.66 $56.04 18,631
2021-06-11 $56.16 $56.19 $55.98 $56.16 $55.54 1,925
2021-06-10 $55.99 $56.07 $55.73 $55.99 $55.37 3,675
2021-06-09 $55.61 $55.63 $55.40 $55.45 $54.84 2,069
2021-06-08 $55.69 $55.85 $55.27 $55.48 $54.87 2,419
2021-06-07 $55.66 $55.66 $55.19 $55.51 $54.90 15,614
2021-06-04 $54.74 $55.46 $54.74 $55.34 $54.73 5,628
2021-06-03 $54.66 $54.94 $54.49 $54.56 $53.96 134,298
2021-06-02 $55.17 $55.30 $54.93 $55.05 $54.44 12,870
2021-06-01 $55.20 $55.20 $55.00 $55.06 $54.45 3,639
2021-05-28 $55.60 $55.65 $55.43 $55.43 $54.82 1,540
2021-05-27 $55.26 $55.38 $55.25 $55.33 $54.72 6,568
2021-05-26 $55.11 $55.28 $55.08 $55.16 $54.55 12,584
2021-05-25 $55.07 $55.14 $54.86 $54.97 $54.36 5,630
2021-05-24 $54.69 $55.17 $54.69 $54.95 $54.35 8,769
2021-05-21 $54.58 $54.58 $54.07 $54.07 $53.47 3,884
2021-05-20 $53.90 $54.36 $53.90 $54.25 $53.65 7,159
2021-05-19 $52.66 $53.33 $52.63 $53.33 $52.74 11,926
2021-05-18 $53.83 $53.97 $53.38 $53.38 $52.79 22,003
2021-05-17 $53.60 $53.83 $53.29 $53.67 $53.08 10,880
2021-05-14 $53.46 $54.05 $53.46 $54.05 $53.46 40,321
2021-05-13 $52.93 $53.41 $52.76 $52.98 $52.40 14,315
2021-05-12 $53.76 $53.76 $52.52 $52.56 $51.98 9,418
2021-05-11 $53.68 $54.28 $53.23 $54.25 $53.65 11,952
2021-05-10 $55.09 $55.09 $54.30 $54.30 $53.70 3,578
2021-05-07 $55.37 $55.91 $55.37 $55.60 $54.99 5,626
2021-05-06 $55.00 $55.14 $54.39 $55.14 $54.53 10,625
2021-05-05 $55.05 $55.18 $54.75 $54.75 $54.15 68,776
2021-05-04 $55.00 $55.00 $54.19 $54.68 $54.08 14,623
2021-05-03 $56.02 $56.22 $55.56 $55.58 $54.97 22,790
2021-04-30 $55.83 $56.23 $55.83 $55.87 $55.26 3,677
2021-04-29 $56.71 $56.71 $55.75 $56.20 $55.58 23,566
2021-04-28 $56.47 $56.69 $56.44 $56.46 $55.84 7,957
2021-04-27 $56.83 $56.95 $56.78 $56.89 $56.26 12,727
2021-04-26 $56.99 $57.12 $56.83 $57.09 $56.46 1,548
2021-04-23 $56.43 $56.74 $56.43 $56.66 $56.04 2,603
2021-04-22 $56.53 $56.60 $55.84 $55.84 $55.22 3,454
2021-04-21 $56.05 $56.55 $55.96 $56.55 $55.93 5,431
2021-04-20 $56.68 $56.70 $55.75 $55.96 $55.35 10,584
2021-04-19 $56.59 $56.81 $56.20 $56.41 $55.79 4,111
2021-04-16 $57.49 $57.49 $56.84 $57.13 $56.50 22,805
2021-04-15 $56.67 $57.12 $56.67 $57.12 $56.49 18,065
2021-04-14 $57.15 $57.61 $56.10 $56.10 $55.49 15,223
2021-04-13 $56.56 $56.95 $56.55 $56.94 $56.32 9,910
2021-04-12 $55.86 $56.06 $55.70 $56.02 $55.40 3,281
2021-04-09 $55.51 $55.83 $55.32 $55.83 $55.22 7,864
2021-04-08 $55.29 $55.34 $55.21 $55.28 $54.67 130,604
2021-04-07 $54.87 $54.88 $54.49 $54.67 $54.07 3,361
2021-04-06 $54.93 $55.04 $54.64 $54.64 $54.04 14,536
2021-04-05 $54.18 $54.82 $54.18 $54.77 $54.17 3,811
2021-04-01 $53.43 $53.86 $53.43 $53.73 $53.14 6,394
2021-03-31 $52.62 $53.22 $52.62 $53.03 $52.44 11,713
2021-03-30 $51.58 $51.99 $51.58 $51.92 $51.35 1,409
2021-03-29 $51.96 $52.21 $51.93 $52.07 $51.50 2,961
2021-03-26 $51.67 $52.17 $51.52 $52.17 $51.60 3,394
2021-03-25 $51.12 $51.39 $50.69 $51.39 $50.82 26,185
2021-03-24 $52.78 $52.78 $51.43 $51.43 $50.87 6,394
2021-03-23 $53.22 $53.22 $52.32 $52.32 $51.75 1,513
2021-03-22 $52.38 $53.08 $52.38 $52.77 $52.19 2,133
2021-03-19 $51.68 $52.05 $51.68 $51.98 $51.33 5,558
2021-03-18 $51.94 $52.20 $51.54 $51.54 $50.90 3,004
2021-03-17 $52.09 $52.70 $52.09 $52.70 $52.05 1,365
2021-03-16 $53.16 $53.21 $52.79 $52.81 $52.15 21,565
2021-03-15 $51.81 $52.47 $51.81 $52.47 $51.82 3,210
2021-03-12 $51.80 $52.04 $51.49 $52.00 $51.36 4,326
2021-03-11 $51.89 $52.45 $51.89 $52.29 $51.64 39,974
2021-03-10 $51.64 $51.87 $51.26 $51.26 $50.63 5,035
2021-03-09 $51.00 $51.58 $51.00 $51.33 $50.70 4,400
2021-03-08 $51.03 $51.03 $49.75 $49.75 $49.13 19,880
2021-03-05 $50.43 $50.90 $49.27 $50.86 $50.23 5,874
2021-03-04 $51.07 $51.32 $49.82 $49.99 $49.37 20,859
2021-03-03 $52.45 $52.45 $51.08 $51.08 $50.44 5,616
2021-03-02 $52.93 $53.15 $52.51 $52.57 $51.92 44,823
2021-03-01 $52.57 $53.63 $52.57 $53.63 $52.96 163,049
2021-02-26 $52.25 $52.36 $51.62 $52.24 $51.59 2,910
2021-02-25 $53.21 $53.21 $51.67 $51.77 $51.12 244,826
2021-02-24 $53.19 $53.30 $52.56 $53.29 $52.63 7,142
2021-02-23 $52.93 $53.19 $52.00 $53.14 $52.48 7,629
2021-02-22 $54.00 $54.00 $53.38 $53.38 $52.72 6,571
2021-02-19 $54.91 $54.95 $54.49 $54.49 $53.82 5,855
2021-02-18 $54.73 $55.03 $54.61 $55.01 $54.33 15,634
2021-02-17 $55.15 $55.31 $54.91 $55.31 $54.62 3,634
2021-02-16 $56.37 $56.37 $55.44 $55.49 $54.80 5,870
2021-02-12 $55.87 $55.87 $55.33 $55.70 $55.01 5,772
2021-02-11 $55.26 $55.48 $55.15 $55.36 $54.67 45,477
2021-02-10 $55.28 $55.36 $54.79 $55.09 $54.41 6,624
2021-02-09 $55.19 $55.34 $55.05 $55.05 $54.37 2,856
2021-02-08 $55.08 $55.13 $54.85 $55.07 $54.38 3,766
2021-02-05 $54.69 $54.75 $54.51 $54.67 $53.99 7,249
2021-02-04 $54.45 $54.66 $54.19 $54.66 $53.98 289,488
2021-02-03 $54.85 $54.85 $54.15 $54.15 $53.48 8,468
2021-02-02 $54.13 $54.68 $54.13 $54.48 $53.80 52,391
2021-02-01 $53.35 $53.94 $52.97 $53.76 $53.09 13,172
2021-01-29 $53.35 $53.57 $52.66 $53.00 $52.35 12,885
2021-01-28 $54.17 $54.42 $53.60 $53.60 $52.93 234,576
2021-01-27 $53.97 $54.33 $52.96 $53.38 $52.72 34,492
2021-01-26 $54.97 $55.19 $54.97 $55.00 $54.32 4,030
2021-01-25 $55.17 $55.17 $54.61 $55.03 $54.35 3,816
2021-01-22 $54.73 $54.81 $54.67 $54.71 $54.03 3,877
2021-01-21 $54.58 $54.64 $54.30 $54.63 $53.96 7,050
2021-01-20 $53.51 $54.28 $53.51 $54.25 $53.57 8,309
2021-01-19 $52.41 $53.05 $52.41 $53.05 $52.39 9,940
2021-01-15 $52.30 $52.63 $52.30 $52.41 $51.76 3,949
2021-01-14 $53.22 $53.22 $52.58 $52.59 $51.94 8,235
2021-01-13 $52.71 $53.15 $52.66 $53.00 $52.34 9,514
2021-01-12 $53.17 $53.17 $52.58 $52.70 $52.05 2,233
2021-01-11 $53.10 $53.40 $52.98 $52.98 $52.32 5,993
2021-01-08 $53.23 $53.42 $52.80 $53.33 $52.67 79,103
2021-01-07 $52.45 $53.01 $52.45 $52.84 $52.18 2,845
2021-01-06 $52.59 $52.59 $51.81 $51.82 $51.18 10,714
2021-01-05 $51.93 $52.62 $51.93 $52.60 $51.95 20,521
2021-01-04 $53.04 $53.04 $51.77 $52.18 $51.53 6,439
2020-12-31 $52.70 $52.91 $52.56 $52.91 $52.25 9,692
2020-12-30 $52.97 $52.97 $52.71 $52.74 $52.09 15,307
2020-12-29 $53.73 $53.73 $52.76 $52.83 $52.17 5,222
2020-12-28 $52.80 $52.89 $52.66 $52.88 $52.22 1,808
2020-12-24 $52.32 $52.42 $52.29 $52.42 $51.77 693
2020-12-23 $53.00 $53.00 $52.35 $52.35 $51.70 161,875
2020-12-22 $52.54 $52.65 $52.35 $52.63 $51.98 5,375
2020-12-21 $52.23 $52.56 $51.64 $52.45 $51.80 8,669
2020-12-18 $52.90 $52.90 $52.41 $52.78 $51.96 9,158
2020-12-17 $53.31 $53.31 $52.69 $52.82 $52.00 4,169
2020-12-16 $52.19 $52.58 $52.19 $52.47 $51.65 3,220
2020-12-15 $51.87 $52.07 $51.70 $52.07 $51.26 1,911
2020-12-14 $51.89 $51.89 $51.56 $51.65 $50.85 7,599
2020-12-11 $51.12 $51.23 $50.92 $51.23 $50.44 2,366
2020-12-10 $51.42 $51.44 $51.33 $51.38 $50.58 13,891
2020-12-09 $51.90 $51.93 $51.09 $51.27 $50.47 4,565
2020-12-08 $51.88 $52.15 $51.86 $52.06 $51.25 3,302
2020-12-07 $51.91 $52.09 $51.87 $51.97 $51.16 5,734
2020-12-04 $51.53 $51.75 $51.53 $51.75 $50.95 3,180
2020-12-03 $51.73 $51.97 $51.48 $51.48 $50.68 4,596
2020-12-02 $52.28 $52.28 $51.62 $51.81 $51.01 5,853
2020-12-01 $51.89 $52.04 $51.70 $52.00 $51.19 3,770
2020-11-30 $51.26 $51.52 $50.84 $51.52 $50.72 10,019
2020-11-27 $51.24 $51.24 $51.09 $51.12 $50.33 396
2020-11-25 $50.64 $50.83 $50.60 $50.78 $50.00 6,164
2020-11-24 $50.09 $50.45 $50.07 $50.41 $49.63 4,417
2020-11-23 $50.61 $50.61 $49.89 $50.25 $49.47 274,946
2020-11-20 $50.60 $50.73 $50.39 $50.43 $49.65 7,925
2020-11-19 $50.27 $50.61 $50.27 $50.59 $49.80 18,517
2020-11-18 $50.93 $50.93 $50.36 $50.36 $49.58 5,927
2020-11-17 $51.09 $51.14 $50.91 $50.94 $50.15 2,661
2020-11-16 $50.98 $51.27 $50.97 $51.10 $50.31 7,817
2020-11-13 $50.95 $51.03 $50.70 $51.03 $50.23 43,416
2020-11-12 $51.17 $51.27 $50.63 $50.66 $49.87 2,880
2020-11-11 $50.71 $50.99 $50.60 $50.96 $50.17 6,285
2020-11-10 $50.36 $50.36 $49.71 $49.77 $49.00 180,760
2020-11-09 $53.79 $53.79 $50.61 $51.10 $50.31 213,180
2020-11-06 $52.38 $52.75 $52.10 $52.58 $51.77 13,767
2020-11-05 $52.38 $52.83 $52.04 $52.40 $51.59 43,690
2020-11-04 $50.37 $51.52 $50.37 $51.12 $50.33 76,683
2020-11-03 $48.71 $49.37 $48.49 $49.17 $48.41 13,167
2020-11-02 $48.56 $48.82 $47.96 $48.26 $47.51 7,278
2020-10-30 $48.74 $48.74 $47.54 $47.84 $47.10 3,480
2020-10-29 $48.93 $49.58 $48.93 $49.36 $48.59 23,687
2020-10-28 $49.44 $49.45 $48.56 $48.56 $47.80 24,410
2020-10-27 $50.05 $50.43 $50.05 $50.20 $49.42 235,419
2020-10-26 $50.25 $50.66 $49.58 $49.94 $49.16 5,055
2020-10-23 $50.46 $50.65 $50.32 $50.63 $49.85 2,571
2020-10-22 $50.50 $50.50 $49.94 $50.33 $49.55 3,977
2020-10-21 $50.89 $51.16 $50.59 $50.68 $49.89 7,767
2020-10-20 $50.92 $51.29 $50.69 $50.81 $50.02 172,877
2020-10-19 $51.88 $51.88 $50.51 $50.51 $49.73 1,482
2020-10-16 $52.03 $52.03 $51.41 $51.41 $50.61 5,581
2020-10-15 $51.21 $51.49 $51.20 $51.49 $50.69 116,067
2020-10-14 $52.46 $52.46 $51.69 $51.94 $51.14 2,767
2020-10-13 $52.25 $52.63 $52.23 $52.45 $51.64 15,784
2020-10-12 $51.86 $52.71 $51.69 $52.41 $51.60 19,498
2020-10-09 $50.73 $51.19 $50.73 $51.17 $50.37 15,800
2020-10-08 $50.61 $50.65 $50.43 $50.60 $49.82 11,839
2020-10-07 $50.46 $50.55 $50.14 $50.53 $49.74 10,325
2020-10-06 $51.00 $51.00 $49.61 $49.61 $48.84 6,579
2020-10-05 $50.05 $50.45 $50.05 $50.45 $49.66 9,145
2020-10-02 $49.91 $50.07 $49.31 $49.31 $48.54 5,817
2020-10-01 $50.41 $50.52 $50.24 $50.50 $49.72 105,308
2020-09-30 $49.56 $50.23 $49.52 $49.98 $49.20 7,660
2020-09-29 $49.56 $49.78 $49.45 $49.52 $48.75 16,754
2020-09-28 $49.21 $49.46 $49.12 $49.43 $48.67 11,162
2020-09-25 $47.69 $48.78 $47.52 $48.74 $47.99 14,592
2020-09-24 $47.66 $48.09 $47.50 $47.71 $46.97 47,402
2020-09-23 $48.61 $48.61 $47.46 $47.46 $46.73 4,068
2020-09-22 $48.37 $48.81 $48.36 $48.81 $48.06 6,176
2020-09-21 $46.88 $47.65 $46.88 $47.65 $46.91 2,222
2020-09-18 $48.28 $48.28 $47.71 $47.91 $47.00 1,102
2020-09-17 $48.12 $48.76 $48.11 $48.52 $47.60 255,820
2020-09-16 $49.42 $49.49 $48.93 $48.93 $48.01 2,501
2020-09-15 $49.62 $49.66 $49.26 $49.46 $48.52 4,848
2020-09-14 $48.74 $49.08 $48.74 $49.03 $48.10 2,726
2020-09-11 $48.32 $48.32 $47.72 $48.12 $47.20 9,225
2020-09-10 $49.53 $49.53 $48.23 $48.32 $47.40 13,384
2020-09-09 $48.36 $49.45 $48.36 $49.25 $48.31 14,625
2020-09-08 $48.14 $48.58 $47.83 $47.83 $46.92 11,360
2020-09-04 $49.80 $49.80 $48.09 $49.22 $48.29 330,957
2020-09-03 $51.67 $51.67 $49.81 $49.98 $49.03 11,922
2020-09-02 $51.95 $52.30 $51.70 $52.30 $51.31 5,144
2020-09-01 $51.08 $51.43 $51.08 $51.43 $50.45 5,599
2020-08-31 $51.00 $51.19 $50.95 $51.01 $50.04 27,871
2020-08-28 $50.53 $50.92 $50.53 $50.90 $49.93 6,838
2020-08-27 $50.70 $50.70 $50.39 $50.46 $49.51 4,240
2020-08-26 $50.05 $50.49 $50.05 $50.49 $49.53 6,333
2020-08-25 $49.78 $49.97 $49.70 $49.97 $49.02 26,160
2020-08-24 $50.28 $50.28 $49.57 $49.79 $48.84 7,250
2020-08-21 $49.32 $49.61 $49.29 $49.61 $48.66 4,071
2020-08-20 $48.78 $49.20 $48.78 $49.20 $48.27 8,925
2020-08-19 $49.00 $49.07 $48.77 $48.77 $47.84 3,363
2020-08-18 $48.70 $48.98 $48.70 $48.92 $47.99 5,275
2020-08-17 $48.61 $48.93 $48.61 $48.88 $47.95 4,027
2020-08-14 $48.49 $48.53 $48.34 $48.38 $47.46 2,548
2020-08-13 $48.51 $48.67 $48.34 $48.47 $47.55 2,423
2020-08-12 $47.66 $48.48 $47.66 $48.34 $47.42 5,164
2020-08-11 $47.83 $47.97 $47.33 $47.33 $46.43 12,845
2020-08-10 $48.10 $48.10 $48.00 $48.02 $47.11 1,372
2020-08-07 $47.92 $48.25 $47.92 $48.18 $47.27 2,284
2020-08-06 $47.99 $48.40 $47.99 $48.40 $47.48 3,721
2020-08-05 $48.04 $48.05 $47.96 $47.99 $47.08 9,971
2020-08-04 $47.76 $47.87 $47.62 $47.87 $46.96 10,343
2020-08-03 $47.53 $47.69 $47.48 $47.62 $46.72 2,254
2020-07-31 $46.98 $47.02 $46.29 $47.02 $46.12 5,549
2020-07-30 $46.41 $46.50 $46.39 $46.50 $45.62 2,557
2020-07-29 $46.33 $46.45 $46.28 $46.38 $45.50 6,165
2020-07-28 $46.07 $46.12 $45.79 $45.79 $44.92 4,480
2020-07-27 $45.87 $46.05 $45.87 $46.02 $45.15 10,054
2020-07-24 $45.46 $45.77 $45.36 $45.63 $44.76 1,294
2020-07-23 $46.28 $46.50 $45.59 $45.68 $44.81 4,350
2020-07-22 $46.09 $46.41 $46.09 $46.41 $45.53 5,354
2020-07-21 $46.17 $46.17 $45.85 $45.85 $44.98 4,247
2020-07-20 $45.75 $46.08 $45.75 $46.08 $45.20 1,539
2020-07-17 $45.25 $45.52 $45.10 $45.46 $44.59 16,396
2020-07-16 $45.13 $45.13 $44.90 $45.07 $44.21 1,918
2020-07-15 $45.42 $45.55 $45.10 $45.26 $44.40 2,405
2020-07-14 $44.21 $45.12 $44.21 $45.12 $44.27 3,096
2020-07-13 $45.41 $45.61 $44.41 $44.41 $43.57 1,348
2020-07-10 $44.73 $45.08 $44.73 $45.08 $44.22 6,281
2020-07-09 $45.07 $45.07 $44.42 $44.84 $43.99 5,412
2020-07-08 $44.78 $44.89 $44.46 $44.89 $44.03 4,583
2020-07-07 $44.81 $44.83 $44.40 $44.40 $43.56 3,607
2020-07-06 $44.72 $44.73 $44.44 $44.60 $43.76 3,765
2020-07-02 $44.44 $44.44 $44.01 $44.01 $43.17 1,516
2020-07-01 $43.74 $44.07 $43.74 $43.91 $43.08 1,986
2020-06-30 $43.41 $43.67 $43.21 $43.67 $42.84 11,220
2020-06-29 $42.37 $42.93 $42.22 $42.93 $42.12 157,693
2020-06-26 $43.30 $43.30 $42.39 $42.39 $41.59 6,027
2020-06-25 $42.91 $43.26 $42.59 $43.26 $42.44 1,860
2020-06-24 $43.77 $43.77 $42.64 $42.90 $42.08 158,757
2020-06-23 $44.07 $44.21 $43.86 $43.86 $43.03 4,372
2020-06-22 $43.56 $43.73 $43.47 $43.73 $42.90 2,769
2020-06-19 $44.37 $44.37 $43.44 $43.52 $42.54 14,206
2020-06-18 $43.56 $43.69 $43.48 $43.69 $42.70 1,604
2020-06-17 $43.84 $43.97 $43.62 $43.67 $42.68 4,067
2020-06-16 $44.02 $44.02 $43.51 $43.51 $42.52 2,225
2020-06-15 $41.50 $43.05 $41.50 $42.85 $41.88 1,975
2020-06-12 $43.03 $43.03 $42.09 $42.62 $41.65 2,960
2020-06-11 $43.54 $43.54 $42.12 $42.13 $41.17 4,527
2020-06-10 $44.25 $44.61 $44.21 $44.50 $43.49 5,390
2020-06-09 $43.82 $44.19 $43.77 $44.07 $43.07 7,960
2020-06-08 $43.88 $44.08 $43.54 $44.08 $43.08 5,732
2020-06-05 $43.77 $43.84 $43.73 $43.73 $42.74 2,282
2020-06-04 $43.14 $43.30 $42.75 $42.82 $41.85 9,936
2020-06-03 $43.20 $43.44 $43.20 $43.39 $42.40 14,484
2020-06-02 $43.08 $43.09 $42.71 $43.09 $42.11 28,753
2020-06-01 $42.73 $42.94 $42.67 $42.80 $41.83 296,117
2020-05-29 $42.40 $42.74 $42.20 $42.74 $41.77 2,435
2020-05-28 $42.06 $42.72 $42.06 $42.32 $41.36 5,100
2020-05-27 $41.41 $41.95 $41.19 $41.95 $41.00 2,258
2020-05-26 $42.35 $42.35 $41.55 $41.64 $40.70 8,927
2020-05-22 $41.24 $41.53 $41.23 $41.52 $40.58 2,295
2020-05-21 $41.70 $41.70 $41.26 $41.26 $40.32 2,863
2020-05-20 $41.79 $41.84 $41.59 $41.70 $40.76 10,616
2020-05-19 $42.24 $42.24 $41.30 $41.30 $40.37 4,101
2020-05-18 $41.71 $41.75 $41.40 $41.60 $40.66 8,329
2020-05-15 $39.82 $40.46 $39.82 $40.46 $39.54 12,640
2020-05-14 $39.67 $40.21 $39.20 $40.21 $39.30 18,048
2020-05-13 $40.21 $40.31 $39.47 $39.86 $38.96 10,100
2020-05-12 $41.07 $41.14 $40.36 $40.36 $39.44 30,678
2020-05-11 $40.86 $41.27 $40.86 $41.16 $40.23 6,480
2020-05-08 $40.45 $40.90 $40.45 $40.90 $39.98 14,575
2020-05-07 $40.40 $40.52 $40.22 $40.29 $39.38 4,227
2020-05-06 $40.46 $40.46 $39.94 $39.94 $39.03 7,259
2020-05-05 $40.07 $40.47 $40.07 $40.14 $39.23 1,565
2020-05-04 $38.96 $39.57 $38.96 $39.57 $38.67 7,639
2020-05-01 $39.50 $39.59 $39.16 $39.16 $38.28 9,278
2020-04-30 $40.08 $40.08 $39.76 $40.02 $39.11 8,550
2020-04-29 $40.03 $40.47 $40.03 $40.31 $39.40 4,162
2020-04-28 $40.32 $40.32 $39.51 $39.51 $38.61 47,091
2020-04-27 $39.72 $39.87 $39.51 $39.87 $38.97 3,259
2020-04-24 $39.10 $39.32 $38.95 $39.32 $38.43 4,147
2020-04-23 $39.39 $39.39 $39.00 $39.00 $38.12 3,414
2020-04-22 $39.04 $39.40 $39.04 $39.40 $38.51 6,194
2020-04-21 $38.62 $38.69 $38.09 $38.32 $37.45 6,080
2020-04-20 $39.72 $40.01 $39.45 $39.45 $38.56 34,750
2020-04-17 $40.32 $40.32 $39.67 $40.28 $39.36 5,724
2020-04-16 $38.79 $39.30 $38.79 $39.30 $38.41 3,070
2020-04-15 $39.00 $39.02 $38.85 $38.86 $37.98 2,335
2020-04-14 $39.33 $39.77 $39.33 $39.77 $38.87 2,319
2020-04-13 $38.57 $38.57 $38.03 $38.45 $37.58 34,413
2020-04-09 $39.12 $39.29 $38.99 $39.13 $38.24 20,421
2020-04-08 $37.51 $38.42 $37.48 $38.42 $37.55 2,778
2020-04-07 $38.58 $38.58 $37.13 $37.13 $36.29 12,220
2020-04-06 $36.50 $37.53 $36.32 $37.53 $36.68 4,808
2020-04-03 $35.56 $35.59 $34.76 $35.09 $34.29 11,494
2020-04-02 $34.80 $35.55 $33.59 $35.55 $34.74 48,035
2020-04-01 $34.50 $35.24 $34.33 $34.54 $33.76 29,924
2020-03-31 $37.38 $37.38 $35.91 $36.02 $35.20 63,841
2020-03-30 $36.09 $36.99 $35.99 $36.99 $36.15 36,980
2020-03-27 $35.45 $35.80 $35.33 $35.59 $34.78 10,198
2020-03-26 $34.75 $36.48 $34.75 $36.48 $35.65 30,361
2020-03-25 $34.20 $35.50 $33.74 $34.42 $33.64 12,742
2020-03-24 $32.52 $33.95 $32.52 $33.95 $33.18 8,096
2020-03-23 $32.24 $32.24 $30.33 $31.06 $30.35 19,101
2020-03-20 $34.44 $34.44 $32.27 $32.34 $31.44 5,581
2020-03-19 $33.86 $34.69 $33.46 $34.05 $33.10 8,599
2020-03-18 $33.24 $34.36 $32.70 $34.12 $33.16 14,472
2020-03-17 $35.00 $35.86 $33.68 $35.04 $34.06 182,522
2020-03-16 $34.06 $35.61 $31.79 $31.79 $30.90 111,290
2020-03-13 $36.93 $37.56 $35.07 $37.56 $36.51 14,164
2020-03-12 $35.55 $36.48 $34.44 $35.16 $34.17 54,522
2020-03-11 $39.02 $39.10 $37.85 $38.42 $37.34 8,516
2020-03-10 $39.89 $40.17 $38.34 $40.17 $39.05 31,565
2020-03-09 $37.81 $39.78 $37.70 $38.78 $37.70 58,398
2020-03-06 $40.33 $41.04 $39.94 $41.04 $39.89 15,167
2020-03-05 $41.71 $42.00 $41.46 $41.47 $40.30 2,587
2020-03-04 $41.51 $42.59 $41.51 $42.57 $41.38 7,721
2020-03-03 $41.95 $42.43 $40.55 $40.75 $39.61 13,866
2020-03-02 $39.93 $41.78 $39.93 $41.78 $40.61 17,200
2020-02-28 $39.40 $39.59 $38.48 $39.59 $38.48 100,045
2020-02-27 $41.21 $41.76 $40.09 $40.09 $38.97 36,293
2020-02-26 $42.35 $42.88 $42.10 $42.14 $40.96 18,521
2020-02-25 $43.47 $43.71 $42.22 $42.30 $41.11 17,558
2020-02-24 $43.69 $43.84 $43.35 $43.46 $42.24 9,616
2020-02-21 $44.66 $44.70 $44.64 $44.64 $43.39 1,217
2020-02-20 $44.88 $45.03 $44.59 $45.03 $43.77 3,162
2020-02-19 $45.27 $45.32 $45.22 $45.22 $43.95 2,427
2020-02-18 $45.14 $45.19 $45.03 $45.16 $43.89 17,044
2020-02-14 $44.87 $45.11 $44.87 $45.11 $43.85 23,746
2020-02-13 $44.56 $44.99 $44.56 $44.83 $43.58 4,713
2020-02-12 $44.57 $44.73 $44.57 $44.73 $43.48 1,923
2020-02-11 $44.61 $44.88 $44.58 $44.58 $43.33 12,835
2020-02-10 $44.08 $44.61 $44.08 $44.61 $43.36 25,478
2020-02-07 $44.26 $44.33 $44.16 $44.19 $42.95 8,244
2020-02-06 $44.16 $44.36 $44.16 $44.35 $43.10 140,424
2020-02-05 $44.33 $44.34 $44.00 $44.12 $42.88 18,344
2020-02-04 $43.98 $44.34 $43.98 $44.12 $42.89 25,607
2020-02-03 $43.39 $43.83 $41.11 $43.62 $42.39 21,596
2020-01-31 $43.50 $43.50 $43.17 $43.17 $41.96 3,017
2020-01-30 $43.36 $43.91 $43.36 $43.91 $42.68 8,998
2020-01-29 $43.61 $43.79 $43.37 $43.49 $42.27 10,504
2020-01-28 $43.49 $43.59 $43.49 $43.54 $42.32 4,997
2020-01-27 $42.95 $43.36 $42.84 $43.20 $41.99 5,876
2020-01-24 $43.94 $43.95 $43.54 $43.61 $42.38 1,957
2020-01-23 $43.64 $43.82 $43.64 $43.82 $42.59 9,062
2020-01-22 $43.98 $44.02 $43.82 $43.82 $42.59 8,026
2020-01-21 $43.52 $43.74 $43.52 $43.69 $42.47 5,676
2020-01-17 $43.43 $43.63 $43.43 $43.63 $42.40 6,627
2020-01-16 $43.20 $43.36 $43.20 $43.36 $42.14 21,391
2020-01-15 $42.66 $43.07 $42.66 $43.02 $41.81 16,799
2020-01-14 $42.67 $42.72 $42.61 $42.62 $41.43 4,579
2020-01-13 $42.46 $42.71 $42.46 $42.71 $41.51 4,325
2020-01-10 $42.50 $42.53 $42.40 $42.40 $41.21 24,914
2020-01-09 $42.29 $42.47 $42.29 $42.45 $41.26 13,051
2020-01-08 $41.80 $42.20 $41.77 $42.02 $40.84 14,362
2020-01-07 $42.02 $42.02 $41.81 $41.81 $40.64 8,641
2020-01-06 $41.79 $42.05 $41.79 $42.05 $40.87 4,080
2020-01-03 $41.70 $42.12 $41.70 $42.02 $40.84 41,741
2020-01-02 $42.12 $42.15 $41.96 $42.15 $40.97 10,205
2019-12-31 $41.87 $41.91 $41.74 $41.91 $40.74 7,084
2019-12-30 $41.87 $41.87 $41.82 $41.85 $40.67 5,931
2019-12-27 $42.08 $42.12 $42.07 $42.09 $40.91 13,078
2019-12-26 $41.90 $41.98 $41.90 $41.98 $40.80 1,866
2019-12-24 $41.86 $41.92 $41.81 $41.92 $40.75 3,117
2019-12-23 $42.14 $42.14 $41.86 $41.86 $40.69 5,590
2019-12-20 $42.10 $42.21 $42.10 $42.21 $40.85 3,424
2019-12-19 $41.68 $41.88 $41.67 $41.88 $40.53 3,866
2019-12-18 $41.64 $41.67 $41.64 $41.65 $40.30 2,798
2019-12-17 $41.70 $41.70 $41.65 $41.66 $40.31 2,280
2019-12-16 $41.61 $41.72 $41.61 $41.72 $40.37 4,453
2019-12-13 $41.46 $41.51 $41.35 $41.51 $40.16 2,288
2019-12-12 $41.36 $41.36 $41.13 $41.28 $39.95 10,231
2019-12-11 $41.11 $41.14 $40.98 $41.14 $39.81 6,286
2019-12-10 $41.14 $41.17 $41.07 $41.07 $39.74 3,733
2019-12-09 $41.13 $41.28 $41.13 $41.14 $39.81 1,251
2019-12-06 $41.26 $41.32 $41.21 $41.23 $39.89 7,151
2019-12-05 $41.04 $41.07 $40.93 $41.04 $39.71 5,995
2019-12-04 $41.08 $41.08 $40.93 $41.06 $39.73 14,199
2019-12-03 $40.67 $40.87 $40.61 $40.87 $39.55 6,276
2019-12-02 $41.32 $41.32 $40.84 $40.91 $39.59 3,477
2019-11-29 $41.29 $41.29 $41.28 $41.28 $39.94 719
2019-11-27 $41.29 $41.39 $41.20 $41.39 $40.05 16,105
2019-11-26 $40.90 $41.27 $40.90 $41.27 $39.93 5,926
2019-11-25 $40.76 $40.90 $40.76 $40.87 $39.54 9,349
2019-11-22 $40.82 $40.82 $40.60 $40.68 $39.37 11,960
2019-11-21 $40.88 $40.88 $40.71 $40.74 $39.42 9,601
2019-11-20 $41.05 $41.17 $40.86 $41.03 $39.70 20,427
2019-11-19 $40.94 $41.09 $40.94 $41.02 $39.70 3,151
2019-11-18 $40.89 $40.94 $40.85 $40.86 $39.54 25,846
2019-11-15 $40.62 $40.74 $40.62 $40.74 $39.43 11,824
2019-11-14 $40.51 $40.63 $40.49 $40.63 $39.32 14,197
2019-11-13 $40.31 $40.61 $40.30 $40.59 $39.27 3,358
2019-11-12 $40.06 $40.28 $40.06 $40.19 $38.89 5,324
2019-11-11 $40.02 $40.05 $39.99 $40.01 $38.72 4,647
2019-11-08 $39.97 $40.07 $39.92 $40.03 $38.73 157,823
2019-11-07 $40.08 $40.10 $39.91 $39.92 $38.63 155,377
2019-11-06 $39.83 $39.98 $39.83 $39.98 $38.68 132,296
2019-11-05 $40.02 $40.02 $39.63 $39.71 $38.43 39,195
2019-11-04 $40.49 $40.63 $39.97 $40.01 $38.72 139,457
2019-11-01 $40.60 $40.60 $40.35 $40.39 $39.09 19,249
2019-10-31 $40.58 $40.61 $40.38 $40.48 $39.17 3,037
2019-10-30 $40.32 $40.58 $40.32 $40.58 $39.27 1,004
2019-10-29 $40.29 $40.42 $40.27 $40.29 $38.99 2,073
2019-10-28 $40.22 $40.22 $40.13 $40.18 $38.88 4,176
2019-10-25 $40.23 $40.23 $40.09 $40.13 $38.83 20,533
2019-10-24 $40.19 $40.26 $40.11 $40.24 $38.94 20,920
2019-10-23 $39.83 $39.95 $39.83 $39.92 $38.63 3,312
2019-10-22 $40.56 $40.56 $39.91 $39.91 $38.62 6,261
2019-10-21 $40.48 $40.48 $40.31 $40.41 $39.10 5,864
2019-10-18 $40.33 $40.36 $40.26 $40.32 $39.02 1,450
2019-10-17 $40.47 $40.47 $40.34 $40.37 $39.06 4,404
2019-10-16 $40.09 $40.29 $40.08 $40.29 $38.99 12,252
2019-10-15 $40.41 $40.42 $40.27 $40.33 $39.02 52,341
2019-10-14 $40.32 $40.44 $40.25 $40.27 $38.96 2,756
2019-10-11 $40.54 $40.60 $40.37 $40.37 $39.07 5,362
2019-10-10 $40.20 $40.38 $40.20 $40.28 $38.98 3,679
2019-10-09 $40.09 $40.29 $40.00 $40.20 $38.90 6,577
2019-10-08 $39.80 $40.12 $39.77 $39.77 $38.48 1,580
2019-10-07 $40.32 $40.50 $40.29 $40.33 $39.02 2,352
2019-10-04 $40.14 $40.51 $40.12 $40.51 $39.20 4,803
2019-10-03 $39.55 $39.87 $39.34 $39.87 $38.58 6,707
2019-10-02 $40.02 $40.02 $39.31 $39.53 $38.25 23,772
2019-10-01 $40.64 $40.64 $40.18 $40.18 $38.88 12,795
2019-09-30 $40.61 $40.65 $40.57 $40.59 $39.28 846
2019-09-27 $40.16 $40.30 $40.16 $40.30 $39.00 3,911
2019-09-26 $40.60 $40.81 $40.53 $40.73 $39.41 7,301
2019-09-25 $40.48 $40.59 $40.28 $40.59 $39.27 4,625
2019-09-24 $40.78 $40.78 $40.43 $40.48 $39.17 57,714
2019-09-23 $40.52 $40.69 $40.52 $40.59 $39.28 3,540
2019-09-20 $40.88 $40.88 $40.68 $40.70 $39.24 6,518
2019-09-19 $40.68 $40.84 $40.68 $40.76 $39.31 1,016
2019-09-18 $40.56 $40.67 $40.39 $40.67 $39.22 9,356
2019-09-17 $40.60 $40.67 $40.54 $40.67 $39.22 2,827
2019-09-16 $40.38 $40.42 $40.32 $40.39 $38.95 19,278
2019-09-13 $40.62 $40.69 $40.49 $40.52 $39.07 5,497
2019-09-12 $40.65 $40.77 $40.59 $40.59 $39.14 13,779
2019-09-11 $40.29 $40.43 $40.22 $40.41 $38.97 13,594
2019-09-10 $40.53 $40.53 $39.98 $40.30 $38.86 14,632
2019-09-09 $41.13 $41.13 $40.58 $40.63 $39.18 10,321
2019-09-06 $41.12 $41.18 $41.07 $41.07 $39.61 8,753
2019-09-05 $41.05 $41.13 $40.90 $41.07 $39.61 23,594
2019-09-04 $40.79 $40.80 $40.67 $40.79 $39.33 4,949
2019-09-03 $40.63 $40.65 $40.42 $40.61 $39.16 28,953
2019-08-30 $40.68 $40.68 $40.44 $40.61 $39.16 2,947
2019-08-29 $40.49 $40.70 $40.42 $40.62 $39.17 32,709
2019-08-28 $39.89 $40.22 $39.89 $40.22 $38.78 4,718
2019-08-27 $40.00 $40.17 $40.00 $40.08 $38.65 1,408
2019-08-26 $39.82 $40.10 $39.82 $40.10 $38.67 3,949
2019-08-23 $40.45 $40.66 $39.67 $39.69 $38.27 6,911
2019-08-22 $40.69 $40.69 $40.46 $40.53 $39.08 12,814
2019-08-21 $40.56 $40.57 $40.48 $40.57 $39.12 8,707
2019-08-20 $40.44 $40.44 $40.23 $40.23 $38.80 1,919
2019-08-19 $40.50 $40.54 $40.50 $40.52 $39.07 1,796
2019-08-16 $40.00 $40.21 $40.00 $40.18 $38.74 3,497
2019-08-15 $39.65 $39.76 $39.50 $39.70 $38.28 13,654
2019-08-14 $40.14 $40.16 $39.61 $39.65 $38.23 9,814
2019-08-13 $40.26 $40.76 $40.24 $40.66 $39.21 17,563
2019-08-12 $40.34 $40.40 $40.15 $40.20 $38.77 6,012
2019-08-09 $40.81 $40.81 $40.46 $40.63 $39.18 14,048
2019-08-08 $40.25 $40.79 $40.25 $40.74 $39.29 32,881
2019-08-07 $39.46 $40.21 $39.46 $40.10 $38.67 159,620
2019-08-06 $39.51 $43.99 $39.51 $39.94 $38.51 280,164
2019-08-05 $40.02 $40.02 $38.96 $39.29 $37.89 221,670
2019-08-02 $40.70 $40.70 $40.28 $40.56 $39.11 56,198
2019-08-01 $40.88 $41.19 $40.63 $40.63 $39.18 18,952
2019-07-31 $41.22 $41.29 $40.76 $40.76 $39.31 10,808
2019-07-30 $41.30 $41.33 $41.19 $41.19 $39.72 5,784
2019-07-29 $41.30 $41.44 $41.30 $41.42 $39.94 24,959
2019-07-26 $41.22 $41.46 $41.22 $41.44 $39.96 9,784
2019-07-25 $41.29 $41.41 $41.18 $41.18 $39.71 9,395
2019-07-24 $41.20 $41.38 $41.15 $41.38 $39.90 6,697
2019-07-23 $41.56 $41.56 $41.16 $41.33 $39.85 2,940
2019-07-22 $41.21 $41.36 $41.16 $41.28 $39.80 9,499
2019-07-19 $41.68 $41.68 $41.22 $41.22 $39.75 3,510
2019-07-18 $41.48 $41.64 $41.27 $41.64 $40.15 6,706
2019-07-17 $41.60 $41.66 $41.55 $41.55 $40.06 3,575
2019-07-16 $41.73 $41.76 $41.62 $41.62 $40.13 4,412
2019-07-15 $41.74 $41.77 $41.67 $41.76 $40.27 6,910
2019-07-12 $41.91 $41.91 $41.51 $41.70 $40.21 6,610
2019-07-11 $41.72 $41.75 $41.52 $41.67 $40.19 12,176
2019-07-10 $41.59 $41.80 $41.59 $41.72 $40.23 13,095
2019-07-09 $41.32 $41.41 $41.32 $41.41 $39.93 3,050
2019-07-08 $41.22 $41.25 $41.19 $41.25 $39.78 7,612
2019-07-05 $41.15 $41.36 $41.08 $41.29 $39.81 1,559
2019-07-03 $41.09 $41.44 $41.09 $41.44 $39.96 9,952
2019-07-02 $40.71 $40.98 $40.66 $40.98 $39.52 12,428
2019-07-01 $40.75 $40.75 $40.60 $40.74 $39.28 22,064
2019-06-28 $40.48 $40.48 $40.26 $40.41 $38.97 8,196
2019-06-27 $40.36 $40.36 $40.35 $40.36 $38.92 1,146
2019-06-26 $40.31 $40.39 $40.16 $40.18 $38.75 7,374
2019-06-25 $41.01 $41.01 $40.55 $40.55 $39.10 2,265
2019-06-24 $40.95 $40.99 $40.94 $40.95 $39.49 4,293
2019-06-21 $41.19 $41.26 $41.13 $41.13 $39.51 4,911
2019-06-20 $41.50 $41.50 $41.09 $41.26 $39.64 41,358
2019-06-19 $40.66 $40.97 $40.62 $40.95 $39.33 2,355
2019-06-18 $40.67 $40.73 $40.52 $40.57 $38.98 12,791
2019-06-17 $40.31 $40.38 $40.31 $40.35 $38.77 2,630
2019-06-14 $40.18 $40.32 $40.18 $40.31 $38.72 8,434
2019-06-13 $40.38 $40.39 $40.14 $40.24 $38.66 3,721
2019-06-12 $40.28 $40.32 $40.20 $40.28 $38.70 3,762
2019-06-11 $40.53 $40.53 $40.08 $40.25 $38.67 21,505
2019-06-10 $40.40 $40.50 $40.32 $40.38 $38.79 59,122
2019-06-07 $40.11 $40.42 $40.11 $40.30 $38.72 7,017
2019-06-06 $39.66 $39.95 $39.66 $39.85 $38.28 4,104
2019-06-05 $39.24 $39.64 $39.24 $39.64 $38.08 4,734
2019-06-04 $38.79 $39.02 $38.59 $39.02 $37.48 80,285
2019-06-03 $38.68 $38.68 $38.36 $38.41 $36.90 15,654
2019-05-31 $38.61 $38.84 $38.61 $38.70 $37.18 102,414
2019-05-30 $38.99 $39.05 $38.95 $39.02 $37.48 100,560
2019-05-29 $38.94 $38.96 $38.60 $38.83 $37.30 9,428
2019-05-28 $39.69 $39.69 $39.19 $39.19 $37.65 3,201
2019-05-24 $39.35 $39.46 $39.35 $39.40 $37.85 3,317
2019-05-23 $39.39 $39.39 $39.11 $39.31 $37.76 9,854
2019-05-22 $39.54 $39.70 $39.54 $39.70 $38.14 1,038
2019-05-21 $39.53 $39.59 $39.48 $39.53 $37.98 28,108
2019-05-20 $39.09 $39.35 $39.09 $39.30 $37.75 7,858
2019-05-17 $39.39 $39.64 $39.37 $39.46 $37.91 3,951
2019-05-16 $39.11 $39.78 $39.11 $39.53 $37.97 8,547
2019-05-15 $38.75 $39.16 $38.75 $39.07 $37.53 2,917
2019-05-14 $38.71 $39.00 $38.63 $38.84 $37.31 5,101
2019-05-13 $38.48 $38.70 $38.43 $38.59 $37.07 6,358
2019-05-10 $38.89 $39.36 $38.53 $39.17 $37.63 4,369
2019-05-09 $38.75 $39.05 $38.55 $38.98 $37.45 58,007
2019-05-08 $38.97 $39.20 $38.95 $39.05 $37.51 3,230
2019-05-07 $39.52 $39.52 $38.89 $39.05 $37.52 21,211
2019-05-06 $39.16 $39.65 $39.16 $39.65 $38.09 6,131
2019-05-03 $39.70 $39.76 $39.56 $39.74 $38.18 85,024
2019-05-02 $39.27 $39.40 $39.24 $39.35 $37.80 5,531
2019-05-01 $39.55 $39.70 $39.35 $39.35 $37.81 38,295
2019-04-30 $39.45 $39.68 $39.45 $39.68 $38.12 3,241
2019-04-29 $39.63 $39.63 $39.43 $39.44 $37.89 5,496
2019-04-26 $39.39 $39.55 $39.28 $39.55 $37.99 1,925
2019-04-25 $39.12 $39.32 $39.12 $39.26 $37.72 10,050
2019-04-24 $39.30 $39.32 $39.21 $39.22 $37.68 13,834
2019-04-23 $38.93 $39.21 $38.92 $39.21 $37.67 2,807
2019-04-22 $38.66 $38.81 $38.66 $38.81 $37.28 13,577
2019-04-18 $38.67 $38.72 $38.51 $38.72 $37.19 4,933
2019-04-17 $38.71 $38.78 $38.47 $38.55 $37.03 160,225
2019-04-16 $39.47 $39.47 $38.97 $39.02 $37.49 5,255
2019-04-15 $39.44 $39.44 $39.27 $39.40 $37.85 6,938
2019-04-12 $39.34 $39.45 $39.29 $39.30 $37.75 17,118
2019-04-11 $39.68 $39.68 $39.32 $39.43 $37.88 9,580
2019-04-10 $39.52 $39.64 $39.52 $39.56 $38.01 6,111
2019-04-09 $39.33 $39.51 $39.33 $39.44 $37.89 9,118
2019-04-08 $39.40 $39.57 $39.36 $39.54 $37.99 44,491
2019-04-05 $39.43 $39.61 $39.43 $39.53 $37.98 8,553
2019-04-04 $39.69 $39.69 $39.14 $39.36 $37.81 31,490
2019-04-03 $39.69 $39.70 $39.52 $39.57 $38.01 9,213
2019-04-02 $39.58 $39.58 $39.42 $39.54 $37.98 18,402
2019-04-01 $39.52 $39.52 $39.39 $39.52 $37.97 5,782
2019-03-29 $39.15 $39.28 $39.07 $39.28 $37.73 4,142
2019-03-28 $38.84 $39.07 $38.83 $39.00 $37.47 44,726
2019-03-27 $39.07 $39.07 $38.63 $38.86 $37.33 5,082
2019-03-26 $39.27 $39.35 $39.00 $39.09 $37.55 7,924
2019-03-25 $38.86 $39.02 $38.74 $38.99 $37.46 40,148
2019-03-22 $39.28 $39.37 $38.89 $38.89 $37.36 93,602
2019-03-21 $39.14 $39.48 $39.14 $39.45 $37.90 5,906
2019-03-20 $38.93 $39.10 $38.83 $38.99 $37.45 7,566
2019-03-19 $38.89 $39.06 $38.83 $38.95 $37.42 9,062
2019-03-18 $38.78 $38.84 $38.75 $38.84 $37.31 17,587
2019-03-15 $38.77 $38.96 $38.74 $38.81 $37.19 10,758
2019-03-14 $38.62 $38.68 $38.54 $38.58 $36.97 79,627
2019-03-13 $38.37 $38.75 $38.37 $38.60 $36.98 16,624
2019-03-12 $38.27 $38.41 $38.25 $38.25 $36.65 13,763
2019-03-11 $37.66 $38.18 $37.66 $38.18 $36.58 11,026
2019-03-08 $37.18 $37.56 $37.18 $37.56 $35.99 3,126
2019-03-07 $37.69 $37.79 $37.56 $37.64 $36.06 1,868
2019-03-06 $38.05 $38.05 $38.04 $38.04 $36.45 541
2019-03-05 $38.18 $38.36 $38.18 $38.33 $36.73 6,547
2019-03-04 $38.75 $38.78 $38.04 $38.31 $36.71 27,628
2019-03-01 $38.65 $38.67 $38.41 $38.60 $36.99 45,139
2019-02-28 $38.42 $38.42 $38.30 $38.30 $36.70 5,348
2019-02-27 $38.27 $38.41 $38.14 $38.37 $36.77 6,584
2019-02-26 $38.33 $38.52 $38.32 $38.46 $36.85 14,193
2019-02-25 $38.44 $38.69 $38.39 $38.41 $36.80 32,880
2019-02-22 $38.14 $38.41 $38.14 $38.36 $36.76 12,537
2019-02-21 $37.97 $38.11 $37.95 $37.99 $36.40 4,799
2019-02-20 $38.15 $38.20 $37.97 $38.10 $36.51 10,108
2019-02-19 $37.94 $38.18 $37.94 $38.08 $36.49 8,935
2019-02-15 $37.99 $38.08 $37.93 $38.08 $36.49 12,421
2019-02-14 $37.49 $37.83 $37.48 $37.67 $36.09 8,485
2019-02-13 $37.77 $37.80 $37.65 $37.67 $36.09 18,889
2019-02-12 $37.30 $37.58 $37.30 $37.54 $35.97 11,751
2019-02-11 $36.90 $37.09 $36.90 $36.91 $35.37 5,588
2019-02-08 $36.60 $36.89 $36.60 $36.87 $35.32 2,648
2019-02-07 $37.00 $37.01 $36.59 $36.90 $35.36 8,076
2019-02-06 $37.49 $37.49 $37.10 $37.31 $35.74 5,124
2019-02-05 $37.38 $37.44 $37.27 $37.37 $35.81 27,347
2019-02-04 $36.81 $37.09 $36.81 $37.09 $35.54 4,364
2019-02-01 $36.81 $36.89 $36.71 $36.73 $35.19 9,579
2019-01-31 $36.49 $36.90 $36.49 $36.85 $35.31 10,784
2019-01-30 $36.28 $36.62 $36.28 $36.56 $35.03 14,659
2019-01-29 $35.95 $35.95 $35.70 $35.77 $34.27 10,712
2019-01-28 $35.91 $36.04 $35.82 $36.04 $34.53 10,364
2019-01-25 $36.28 $36.55 $36.28 $36.41 $34.89 32,065
2019-01-24 $35.82 $36.10 $35.82 $36.10 $34.59 4,213
2019-01-23 $35.92 $35.95 $35.61 $35.95 $34.45 13,937
2019-01-22 $36.37 $36.37 $35.67 $35.89 $34.39 17,744
2019-01-18 $36.31 $36.62 $36.26 $36.56 $35.03 6,307
2019-01-17 $35.82 $36.15 $35.73 $36.01 $34.50 8,224
2019-01-16 $35.88 $35.94 $35.74 $35.79 $34.29 141,426
2019-01-15 $35.47 $35.74 $35.47 $35.67 $34.18 6,756
2019-01-14 $35.19 $35.25 $35.00 $35.17 $33.70 4,715
2019-01-11 $35.26 $35.40 $35.24 $35.40 $33.92 2,715
2019-01-10 $35.15 $35.39 $34.90 $35.39 $33.91 1,654
2019-01-09 $35.22 $35.37 $35.05 $35.29 $33.81 20,073
2019-01-08 $34.97 $34.98 $34.50 $34.93 $33.47 13,836
2019-01-07 $34.24 $34.75 $34.24 $34.61 $33.16 26,529
2019-01-04 $33.64 $34.13 $33.64 $34.13 $32.70 2,518
2019-01-03 $33.45 $33.54 $32.77 $32.78 $31.40 33,284
2019-01-02 $33.25 $33.99 $33.17 $33.83 $32.41 52,241
2018-12-31 $33.84 $33.89 $33.50 $33.76 $32.35 63,194
2018-12-28 $33.89 $33.89 $33.30 $33.43 $32.03 288,401
2018-12-27 $32.76 $33.45 $32.13 $33.45 $32.05 31,545
2018-12-26 $31.47 $33.21 $31.39 $33.21 $31.82 52,281
2018-12-24 $31.72 $31.98 $31.20 $31.20 $29.89 60,600
2018-12-21 $33.08 $33.20 $32.03 $32.23 $30.75 34,953
2018-12-20 $33.54 $33.61 $32.57 $33.07 $31.56 91,934
2018-12-19 $34.49 $34.82 $33.47 $33.84 $32.29 37,448
2018-12-18 $34.56 $34.56 $34.12 $34.34 $32.77 14,812
2018-12-17 $34.64 $34.87 $33.95 $34.03 $32.48 60,464
2018-12-14 $35.39 $35.53 $34.88 $34.98 $33.38 10,201
2018-12-13 $36.18 $36.18 $35.68 $35.89 $34.24 12,334
2018-12-12 $36.40 $36.43 $35.96 $35.96 $34.32 1,351
2018-12-11 $36.26 $36.26 $35.38 $35.57 $33.94 13,055
2018-12-10 $35.17 $35.57 $34.79 $35.57 $33.94 9,243
2018-12-07 $36.56 $36.73 $35.28 $35.35 $33.73 20,447
2018-12-06 $35.68 $36.10 $35.46 $35.95 $34.30 11,486
2018-12-04 $37.73 $37.73 $36.35 $36.39 $34.72 32,537
2018-12-03 $38.11 $38.11 $37.67 $37.88 $36.15 26,322
2018-11-30 $36.96 $37.14 $36.83 $37.14 $35.44 5,959
2018-11-29 $36.93 $37.05 $36.57 $36.98 $35.29 7,571
2018-11-28 $35.80 $36.91 $35.80 $36.91 $35.22 13,233
2018-11-27 $35.27 $35.62 $35.27 $35.62 $33.99 5,792
2018-11-26 $35.24 $35.44 $35.15 $35.44 $33.82 5,795
2018-11-23 $34.76 $34.86 $34.67 $34.73 $33.14 3,203
2018-11-21 $34.99 $35.23 $34.95 $34.98 $33.37 33,614
2018-11-20 $34.49 $35.08 $34.24 $34.66 $33.07 183,470
2018-11-19 $36.41 $36.41 $35.41 $35.48 $33.85 6,535
2018-11-16 $36.50 $36.62 $36.35 $36.59 $34.91 12,474
2018-11-15 $35.92 $36.74 $35.67 $36.59 $34.91 18,480
2018-11-14 $36.89 $36.89 $35.99 $36.10 $34.45 11,196
2018-11-13 $36.52 $36.88 $36.35 $36.52 $34.85 73,950
2018-11-12 $37.70 $37.70 $36.55 $36.62 $34.94 15,902
2018-11-09 $37.64 $37.73 $37.37 $37.73 $36.00 59,183
2018-11-08 $38.23 $38.30 $38.00 $38.02 $36.28 15,210
2018-11-07 $37.59 $38.32 $37.50 $38.32 $36.57 69,909
2018-11-06 $37.07 $37.07 $36.85 $37.01 $35.32 47,091
2018-11-05 $36.98 $36.98 $36.40 $36.90 $35.21 91,745
2018-11-02 $37.29 $37.37 $36.56 $36.82 $35.13 14,021
2018-11-01 $36.70 $36.99 $36.40 $36.99 $35.30 15,173
2018-10-31 $36.26 $36.89 $36.26 $36.56 $34.89 24,651
2018-10-30 $35.11 $35.64 $35.11 $35.58 $33.95 13,284
2018-10-29 $36.33 $36.53 $34.69 $34.69 $33.10 13,344
2018-10-26 $36.10 $36.45 $35.54 $35.92 $34.28 15,005
2018-10-25 $35.99 $36.99 $35.99 $36.84 $35.15 10,686
2018-10-24 $37.07 $37.12 $35.62 $35.62 $33.99 15,974
2018-10-23 $36.64 $37.28 $36.34 $37.09 $35.39 18,134
2018-10-22 $37.61 $37.65 $37.20 $37.52 $35.80 11,638
2018-10-19 $37.98 $37.99 $37.34 $37.47 $35.75 9,320
2018-10-18 $38.41 $38.41 $37.60 $37.66 $35.94 5,992
2018-10-17 $38.65 $38.73 $38.27 $38.41 $36.65 16,973
2018-10-16 $37.83 $38.54 $37.83 $38.54 $36.78 20,527
2018-10-15 $37.91 $37.91 $37.42 $37.44 $35.73 4,981
2018-10-12 $37.84 $38.10 $37.32 $37.93 $36.19 28,285
2018-10-11 $37.56 $37.83 $36.75 $37.01 $35.31 23,794
2018-10-10 $39.32 $39.32 $37.56 $37.61 $35.89 39,716
2018-10-09 $39.24 $39.64 $39.24 $39.44 $37.63 4,074
2018-10-08 $39.54 $39.62 $38.89 $39.37 $37.57 11,063
2018-10-05 $39.95 $39.95 $39.42 $39.71 $37.89 27,203
2018-10-04 $40.59 $40.59 $39.77 $40.05 $38.22 23,025
2018-10-03 $40.80 $40.83 $40.63 $40.68 $38.82 24,946
2018-10-02 $40.90 $40.91 $40.59 $40.62 $38.76 73,156
2018-10-01 $40.89 $41.01 $40.77 $40.89 $39.02 24,188
2018-09-28 $40.58 $40.62 $40.49 $40.54 $38.68 7,802
2018-09-27 $40.62 $40.67 $40.56 $40.58 $38.72 3,372
2018-09-26 $40.50 $40.64 $40.43 $40.43 $38.58 5,651
2018-09-25 $40.42 $40.50 $40.35 $40.46 $38.61 13,981
2018-09-24 $40.26 $40.35 $40.15 $40.32 $38.47 114,494
2018-09-21 $40.52 $40.52 $40.30 $40.30 $38.38 5,249
2018-09-20 $40.42 $40.47 $40.27 $40.45 $38.52 16,676
2018-09-19 $40.14 $40.14 $39.97 $40.09 $38.18 19,922
2018-09-18 $39.72 $40.15 $39.72 $40.09 $38.18 11,284
2018-09-17 $40.14 $40.14 $39.74 $39.74 $37.84 3,640
2018-09-14 $40.22 $40.24 $40.00 $40.17 $38.25 4,399
2018-09-13 $40.16 $40.16 $39.99 $40.07 $38.16 29,774
2018-09-12 $39.81 $39.85 $39.66 $39.79 $37.89 4,673
2018-09-11 $39.64 $39.85 $39.63 $39.84 $37.94 4,490
2018-09-10 $39.52 $39.60 $39.50 $39.54 $37.65 11,269
2018-09-07 $39.22 $39.66 $39.22 $39.45 $37.57 4,541
2018-09-06 $39.46 $39.62 $39.33 $39.62 $37.73 5,318
2018-09-05 $40.00 $40.00 $39.52 $39.61 $37.72 8,100
2018-09-04 $39.92 $40.74 $39.76 $40.05 $38.14 96,195
2018-08-31 $40.11 $40.17 $39.97 $40.07 $38.16 6,312
2018-08-30 $40.32 $40.37 $40.02 $40.10 $38.19 137,128
2018-08-29 $39.97 $40.32 $39.97 $40.32 $38.40 12,100
2018-08-28 $39.93 $39.95 $39.85 $39.85 $37.95 9,589
2018-08-27 $39.54 $39.86 $39.54 $39.84 $37.93 4,506
2018-08-24 $39.32 $39.45 $39.29 $39.43 $37.54 8,745
2018-08-23 $39.19 $39.29 $39.11 $39.18 $37.31 2,618
2018-08-22 $39.05 $39.16 $38.96 $39.16 $37.29 22,838
2018-08-21 $39.15 $39.18 $39.00 $39.03 $37.17 8,930
2018-08-20 $39.08 $39.08 $38.81 $38.95 $37.09 7,795
2018-08-17 $38.61 $38.94 $38.61 $38.91 $37.05 5,605
2018-08-16 $38.95 $39.08 $38.86 $38.86 $37.01 4,899
2018-08-15 $38.95 $38.95 $38.44 $38.65 $36.81 13,286
2018-08-14 $38.99 $39.13 $38.87 $39.11 $37.24 5,753
2018-08-13 $38.92 $39.18 $38.80 $38.80 $36.95 5,410
2018-08-10 $38.97 $39.07 $38.87 $38.95 $37.09 18,404
2018-08-09 $39.42 $39.42 $39.21 $39.23 $37.36 19,132
2018-08-08 $39.27 $39.31 $39.19 $39.27 $37.40 8,060
2018-08-07 $39.17 $39.29 $39.13 $39.17 $37.30 6,378
2018-08-06 $38.85 $38.97 $38.81 $38.95 $37.09 6,141
2018-08-03 $38.82 $38.82 $38.65 $38.74 $36.89 16,317
2018-08-02 $38.27 $38.75 $38.14 $38.70 $36.85 52,302
2018-08-01 $38.54 $38.59 $38.43 $38.43 $36.60 2,119
2018-07-31 $38.37 $38.49 $38.34 $38.36 $36.53 5,281
2018-07-30 $38.84 $38.84 $38.17 $38.17 $36.35 12,252
2018-07-27 $39.31 $39.42 $38.73 $38.84 $36.99 20,136
2018-07-26 $39.24 $39.28 $39.11 $39.20 $37.33 50,910
2018-07-25 $39.29 $39.70 $39.21 $39.68 $37.79 8,587
2018-07-24 $39.37 $39.38 $38.99 $39.12 $37.25 8,535
2018-07-23 $38.92 $38.92 $38.68 $38.89 $37.03 8,079
2018-07-20 $38.87 $38.97 $38.79 $38.83 $36.98 24,332
2018-07-19 $39.00 $39.00 $38.72 $38.73 $36.88 6,491
2018-07-18 $38.82 $39.10 $38.82 $39.06 $37.20 8,391
2018-07-17 $38.48 $38.91 $38.48 $38.91 $37.05 4,099
2018-07-16 $38.89 $38.89 $38.65 $38.69 $36.84 8,760
2018-07-13 $38.65 $38.72 $38.65 $38.71 $36.86 9,601
2018-07-12 $38.34 $38.62 $38.34 $38.62 $36.78 3,813
2018-07-11 $38.04 $38.16 $38.00 $38.04 $36.22 7,510
2018-07-10 $38.19 $38.25 $38.12 $38.20 $36.38 12,402
2018-07-09 $37.90 $37.98 $37.81 $37.96 $36.15 20,453
2018-07-06 $37.36 $37.63 $37.33 $37.63 $35.83 4,034
2018-07-05 $37.15 $37.29 $37.00 $37.29 $35.51 128,753
2018-07-03 $37.37 $37.37 $37.19 $37.19 $35.42 5,206
2018-07-02 $36.94 $37.19 $36.94 $37.19 $35.41 3,948
2018-06-29 $37.11 $37.42 $37.05 $37.05 $35.28 8,039
2018-06-28 $36.78 $37.17 $36.78 $37.10 $35.33 5,834
2018-06-27 $37.40 $37.40 $36.76 $36.76 $35.01 2,229
2018-06-26 $37.15 $37.36 $37.12 $37.15 $35.38 15,629
2018-06-25 $37.23 $37.25 $36.75 $37.02 $35.25 14,835
2018-06-22 $37.85 $37.89 $37.73 $37.75 $35.95 7,294
2018-06-21 $38.12 $38.12 $37.80 $37.91 $36.10 9,433
2018-06-20 $38.30 $38.36 $38.19 $38.20 $36.38 16,179
2018-06-19 $37.82 $38.05 $37.73 $38.01 $36.20 13,488
2018-06-18 $38.03 $38.32 $38.03 $38.27 $36.44 21,437
2018-06-15 $38.32 $38.35 $38.18 $38.31 $36.41 5,512
2018-06-14 $38.44 $38.49 $38.36 $38.36 $36.45 7,642
2018-06-13 $38.55 $38.55 $38.26 $38.26 $36.36 18,699
2018-06-12 $38.47 $38.47 $38.29 $38.38 $36.47 6,288
2018-06-11 $38.20 $38.40 $38.20 $38.29 $36.39 11,337
2018-06-08 $38.17 $38.17 $38.01 $38.11 $36.22 5,170
2018-06-07 $38.51 $38.51 $37.96 $38.15 $36.26 32,502
2018-06-06 $38.22 $38.31 $38.02 $38.24 $36.34 17,240
2018-06-05 $37.90 $38.00 $37.87 $37.96 $36.07 131,105
2018-06-04 $37.69 $37.90 $37.69 $37.90 $36.02 30,039
2018-06-01 $37.45 $37.62 $37.35 $37.55 $35.69 11,592
2018-05-31 $37.20 $37.31 $37.12 $37.13 $35.29 9,703
2018-05-30 $37.01 $37.29 $36.95 $37.29 $35.44 3,235
2018-05-29 $37.05 $37.08 $36.59 $36.77 $34.94 7,960
2018-05-25 $37.11 $37.31 $37.11 $37.18 $35.33 250,356
2018-05-24 $37.30 $37.31 $37.06 $37.26 $35.41 138,485
2018-05-23 $37.02 $37.25 $36.94 $37.25 $35.40 5,002
2018-05-22 $37.52 $37.52 $37.18 $37.18 $35.33 1,346
2018-05-21 $37.35 $37.37 $37.14 $37.28 $35.43 4,979
2018-05-18 $36.88 $36.98 $36.87 $36.96 $35.12 5,749
2018-05-17 $37.04 $37.07 $36.83 $36.88 $35.05 8,814
2018-05-16 $36.96 $37.03 $36.86 $36.96 $35.12 4,649
2018-05-15 $37.05 $37.05 $36.74 $36.82 $34.99 7,481
2018-05-14 $37.46 $37.47 $37.24 $37.25 $35.40 6,157
2018-05-11 $37.31 $37.31 $37.16 $37.16 $35.31 1,925
2018-05-10 $36.99 $37.27 $36.99 $37.17 $35.32 6,376
2018-05-09 $36.52 $36.87 $36.50 $36.85 $35.02 7,818
2018-05-08 $36.30 $36.45 $36.30 $36.35 $34.54 3,321
2018-05-07 $36.40 $36.46 $36.32 $36.36 $34.55 10,428
2018-05-04 $35.62 $36.18 $35.56 $36.12 $34.33 2,959
2018-05-03 $35.59 $35.83 $35.21 $35.71 $33.94 87,142
2018-05-02 $35.90 $35.99 $35.62 $35.65 $33.88 18,370
2018-05-01 $35.83 $35.94 $35.52 $35.94 $34.16 15,273
2018-04-30 $35.90 $35.93 $35.72 $35.72 $33.94 1,613
2018-04-27 $35.95 $36.04 $35.92 $35.94 $34.15 4,892
2018-04-26 $35.59 $36.07 $35.57 $35.93 $34.15 20,735
2018-04-25 $35.30 $35.33 $34.75 $35.25 $33.50 147,306
2018-04-24 $36.42 $36.42 $35.06 $35.20 $33.45 82,431
2018-04-23 $36.21 $36.38 $36.00 $36.00 $34.21 5,597
2018-04-20 $36.45 $36.45 $36.19 $36.19 $34.39 4,306
2018-04-19 $36.46 $36.52 $36.33 $36.52 $34.71 13,159
2018-04-18 $36.62 $36.62 $36.35 $36.46 $34.65 138,070
2018-04-17 $36.04 $36.44 $36.04 $36.42 $34.61 10,941
2018-04-16 $35.58 $35.75 $35.53 $35.69 $33.92 67,803
2018-04-13 $35.93 $35.93 $35.29 $35.46 $33.70 15,643
2018-04-12 $35.58 $35.70 $35.51 $35.63 $33.86 5,396
2018-04-11 $35.51 $35.51 $35.45 $35.47 $33.70 1,225
2018-04-10 $35.37 $35.50 $35.20 $35.41 $33.65 2,376
2018-04-09 $34.97 $35.36 $34.79 $34.79 $33.06 6,545
2018-04-06 $35.27 $35.27 $34.50 $34.50 $32.79 3,002
2018-04-05 $35.49 $35.70 $35.45 $35.55 $33.78 3,447
2018-04-04 $34.21 $35.23 $34.21 $35.23 $33.48 3,530
2018-04-03 $34.70 $34.70 $34.36 $34.39 $32.68 2,024
2018-04-02 $35.20 $35.20 $34.21 $34.21 $32.51 3,971
2018-03-29 $34.72 $35.22 $34.60 $35.22 $33.47 3,921
2018-03-28 $34.57 $34.66 $34.57 $34.66 $32.94 425
2018-03-27 $35.92 $35.93 $35.01 $35.01 $33.27 2,562
2018-03-26 $35.43 $35.96 $35.43 $35.96 $34.17 22,318
2018-03-23 $35.46 $35.67 $35.09 $35.09 $33.34 6,604
2018-03-22 $36.44 $36.44 $35.55 $35.58 $33.81 6,357
2018-03-21 $36.89 $37.09 $36.81 $36.85 $35.02 11,705
2018-03-20 $36.80 $36.92 $36.80 $36.90 $35.07 5,623
2018-03-19 $36.95 $36.95 $36.38 $36.47 $34.66 3,991
2018-03-16 $37.42 $37.42 $37.24 $37.32 $35.40 17,018
2018-03-15 $37.22 $37.27 $37.21 $37.21 $35.29 2,805
2018-03-14 $37.42 $37.42 $37.32 $37.32 $35.40 1,047
2018-03-13 $38.00 $38.00 $37.51 $37.65 $35.71 1,311
2018-03-12 $38.04 $38.04 $37.76 $37.87 $35.92 3,691
2018-03-09 $37.27 $37.81 $37.27 $37.78 $35.83 901
2018-03-08 $37.14 $37.14 $36.78 $36.96 $35.06 4,512
2018-03-07 $36.59 $36.92 $36.48 $36.92 $35.02 4,510
2018-03-06 $36.87 $36.87 $36.61 $36.79 $34.90 3,783
2018-03-05 $36.02 $36.75 $35.93 $36.74 $34.85 4,866
2018-03-02 $35.50 $36.25 $35.50 $36.25 $34.39 3,067
2018-03-01 $36.84 $36.84 $35.94 $36.16 $34.30 11,784
2018-02-28 $37.25 $37.37 $36.73 $36.74 $34.85 7,482
2018-02-27 $37.39 $37.51 $37.05 $37.05 $35.15 6,954
2018-02-26 $37.13 $37.36 $37.13 $37.28 $35.37 12,028
2018-02-23 $36.64 $36.65 $36.54 $36.59 $34.71 2,019
2018-02-22 $37.00 $37.00 $36.40 $36.44 $34.57 133,936
2018-02-21 $36.58 $36.75 $36.41 $36.41 $34.54 30,159
2018-02-20 $36.48 $36.60 $36.28 $36.48 $34.61 3,860
2018-02-16 $36.47 $36.61 $36.45 $36.50 $34.63 15,726
2018-02-15 $36.40 $36.44 $36.05 $36.39 $34.52 2,184
2018-02-14 $35.23 $36.00 $35.23 $36.00 $34.15 6,440
2018-02-13 $35.11 $35.37 $34.99 $35.37 $33.55 4,495
2018-02-12 $34.77 $35.30 $34.77 $35.20 $33.39 4,344
2018-02-09 $34.32 $34.32 $33.39 $34.27 $32.51 1,971
2018-02-08 $35.64 $35.64 $34.10 $34.10 $32.35 6,859
2018-02-07 $35.50 $35.95 $35.50 $35.61 $33.78 11,125
2018-02-06 $33.80 $35.30 $30.52 $35.30 $33.49 14,761
2018-02-05 $36.38 $36.38 $34.79 $34.79 $33.00 11,326
2018-02-02 $36.91 $36.91 $36.55 $36.55 $34.67 2,076
2018-02-01 $37.10 $37.24 $37.04 $37.04 $35.14 3,863
2018-01-31 $37.18 $37.24 $36.92 $36.92 $35.02 6,001
2018-01-30 $36.87 $36.98 $36.69 $36.81 $34.91 6,694
2018-01-29 $37.46 $37.46 $37.25 $37.25 $35.34 8,743
2018-01-26 $37.12 $37.46 $37.12 $37.46 $35.54 11,916
2018-01-25 $37.37 $37.37 $36.95 $36.95 $35.05 13,197
2018-01-24 $37.35 $37.36 $36.99 $37.15 $35.24 5,789
2018-01-23 $37.07 $37.14 $37.00 $37.14 $35.23 1,792
2018-01-22 $36.63 $36.93 $36.59 $36.93 $35.03 11,961
2018-01-19 $36.64 $36.71 $36.63 $36.71 $34.82 1,703
2018-01-18 $36.64 $36.64 $36.55 $36.63 $34.75 5,272
2018-01-17 $36.15 $36.56 $36.15 $36.56 $34.68 66,084
2018-01-16 $36.62 $36.62 $36.02 $36.16 $34.30 14,805
2018-01-12 $35.95 $36.23 $35.95 $36.19 $34.33 5,098
2018-01-11 $35.88 $35.90 $35.80 $35.86 $34.02 11,076
2018-01-10 $35.53 $35.72 $35.52 $35.72 $33.89 1,964
2018-01-09 $35.51 $35.71 $35.51 $35.71 $33.88 1,788
2018-01-08 $35.47 $35.55 $35.37 $35.50 $33.67 16,346
2018-01-05 $35.35 $35.45 $35.16 $35.45 $33.63 6,049
2018-01-04 $35.25 $35.25 $35.12 $35.19 $33.38 6,876
2018-01-03 $35.89 $35.89 $34.64 $34.80 $33.01 48,578
2018-01-02 $34.35 $37.29 $34.35 $34.51 $32.74 59,986
2017-12-29 $34.35 $34.41 $34.35 $34.41 $32.64 4,355
2017-12-28 $34.47 $34.47 $34.34 $34.37 $32.61 88,782
2017-12-27 $34.36 $34.36 $34.33 $34.33 $32.56 796
2017-12-26 $34.22 $34.29 $34.22 $34.28 $32.52 890
2017-12-22 $34.58 $34.58 $34.36 $34.46 $32.69 8,463
2017-12-21 $34.64 $34.64 $34.48 $34.56 $32.78 29,729
2017-12-20 $34.73 $34.73 $34.27 $34.48 $32.71 5,909
2017-12-19 $34.40 $34.51 $34.40 $34.51 $32.73 518
2017-12-18 $34.55 $34.61 $34.55 $34.59 $32.81 4,039
2017-12-15 $34.29 $34.44 $34.29 $34.34 $32.52 2,397
2017-12-14 $34.36 $34.36 $34.13 $34.18 $32.37 1,824
2017-12-13 $34.39 $34.39 $34.24 $34.24 $32.43 8,169
2017-12-12 $34.21 $34.34 $34.21 $34.31 $32.49 4,330
2017-12-11 $34.13 $34.22 $34.13 $34.16 $32.35 4,079
2017-12-08 $34.23 $34.23 $34.01 $34.02 $32.22 1,211
2017-12-07 $34.01 $34.01 $33.93 $33.93 $32.14 3,465
2017-12-06 $33.68 $33.81 $33.68 $33.74 $31.95 1,416
2017-12-05 $33.74 $33.74 $33.56 $33.63 $31.86 8,994
2017-12-04 $34.39 $34.39 $33.85 $33.85 $32.06 8,628
2017-12-01 $33.98 $33.98 $33.77 $33.92 $32.12 3,500
2017-11-30 $34.00 $34.15 $34.00 $34.12 $32.32 2,325
2017-11-29 $33.95 $33.95 $33.58 $33.68 $31.90 5,868
2017-11-28 $33.71 $33.98 $33.71 $33.97 $32.17 14,981
2017-11-27 $33.63 $33.63 $33.52 $33.57 $31.80 3,095
2017-11-24 $33.53 $33.53 $33.53 $33.53 $31.76 13
2017-11-22 $33.56 $33.56 $33.45 $33.53 $31.76 5,750
2017-11-21 $33.58 $33.63 $33.57 $33.60 $31.82 2,151
2017-11-20 $33.26 $33.37 $33.26 $33.30 $31.54 4,746
2017-11-17 $33.19 $33.24 $33.19 $33.22 $31.46 67,650
2017-11-16 $33.30 $33.39 $33.30 $33.35 $31.59 6,406
2017-11-15 $33.03 $33.14 $33.03 $33.06 $31.32 1,736
2017-11-14 $33.18 $34.84 $33.05 $33.15 $31.40 52,186
2017-11-13 $33.20 $33.20 $33.20 $33.20 $31.45 342
2017-11-10 $33.11 $33.11 $33.05 $33.11 $31.36 510
2017-11-09 $32.99 $32.99 $32.99 $32.99 $31.25 374
2017-11-08 $33.30 $33.31 $33.24 $33.31 $31.55 1,738
2017-11-07 $33.76 $33.76 $33.29 $33.30 $31.54 5,827
2017-11-06 $33.51 $33.63 $33.51 $33.63 $31.85 1,629
2017-11-03 $33.50 $33.52 $33.50 $33.52 $31.75 327
2017-11-02 $33.34 $33.34 $33.33 $33.33 $31.57 500
2017-11-01 $33.27 $33.32 $33.22 $33.22 $31.46 505
2017-10-31 $33.20 $33.30 $33.20 $33.25 $31.49 2,101
2017-10-30 $33.23 $33.23 $33.18 $33.18 $31.42 813
2017-10-27 $32.59 $32.59 $32.59 $32.59 $30.87 81
2017-10-26 $32.59 $32.59 $32.59 $32.59 $30.87 24
2017-10-25 $32.89 $32.89 $32.51 $32.59 $30.87 938
2017-10-24 $32.70 $32.82 $32.68 $32.81 $31.08 1,150
2017-10-23 $32.85 $32.85 $32.60 $32.60 $30.88 8,118
2017-10-20 $32.63 $32.65 $32.63 $32.65 $30.93 1,000
2017-10-19 $32.27 $32.27 $32.27 $32.27 $30.57 4,143
2017-10-18 $32.30 $32.35 $32.30 $32.34 $30.63 583
2017-10-17 $32.26 $32.26 $32.26 $32.26 $30.56 556
2017-10-16 $32.07 $32.28 $32.07 $32.27 $30.56 7,384
2017-10-13 $32.24 $32.24 $32.24 $32.24 $30.54 210
2017-10-12 $32.07 $32.08 $32.07 $32.08 $30.38 927
2017-10-11 $32.07 $32.07 $32.04 $32.04 $30.35 465
2017-10-10 $31.97 $31.97 $31.97 $31.97 $30.28 100
2017-10-09 $32.32 $32.32 $31.99 $31.99 $30.30 3,631
2017-10-06 $31.86 $31.86 $31.86 $31.86 $30.18 200
2017-10-05 $31.90 $31.90 $31.88 $31.88 $30.20 700
2017-10-04 $30.85 $30.85 $30.85 $30.85 $29.22 20
2017-10-03 $30.85 $30.85 $30.85 $30.85 $29.22 2
2017-10-02 $30.85 $30.85 $30.85 $30.85 $29.22 9
2017-09-29 $30.85 $30.85 $30.85 $30.85 $29.22 0
2017-09-28 $30.85 $30.85 $30.85 $30.85 $29.22 0
2017-09-27 $30.85 $30.85 $30.85 $30.85 $29.22 3
2017-09-26 $30.85 $30.85 $30.85 $30.85 $29.22 100
2017-09-25 $30.79 $30.79 $30.79 $30.79 $29.16 379
2017-09-22 $31.20 $31.20 $31.20 $31.20 $29.55 0
2017-09-21 $31.20 $31.20 $31.20 $31.20 $29.55 0
2017-09-20 $31.19 $31.20 $31.19 $31.20 $29.55 350
2017-09-19 $31.23 $31.23 $31.23 $31.23 $29.58 854
2017-09-18 $31.20 $31.26 $31.20 $31.26 $29.61 455
2017-09-15 $31.10 $31.10 $31.10 $31.10 $29.27 600
2017-09-14 $30.32 $30.32 $30.32 $30.32 $28.54 25
2017-09-13 $30.32 $30.32 $30.32 $30.32 $28.54 0
2017-09-12 $30.32 $30.32 $30.32 $30.32 $28.54 0
2017-09-11 $30.32 $30.32 $30.32 $30.32 $28.54 8
2017-09-08 $30.32 $30.32 $30.32 $30.32 $28.54 100
2017-09-07 $30.39 $30.39 $30.39 $30.39 $28.61 181
2017-09-06 $30.39 $30.39 $30.39 $30.39 $28.61 5
2017-09-05 $30.30 $30.39 $30.30 $30.39 $28.61 400
2017-09-01 $30.67 $30.67 $30.67 $30.67 $28.87 125
2017-08-31 $30.68 $30.68 $30.67 $30.67 $28.87 200
2017-08-30 $30.43 $30.43 $30.43 $30.43 $28.64 97
2017-08-29 $30.43 $30.43 $30.43 $30.43 $28.64 29
2017-08-28 $30.43 $30.43 $30.43 $30.43 $28.64 0
2017-08-25 $30.43 $30.43 $30.43 $30.43 $28.64 25
2017-08-24 $30.43 $30.43 $30.43 $30.43 $28.64 475
2017-08-23 $30.27 $30.27 $30.27 $30.27 $28.49 1
2017-08-22 $30.27 $30.27 $30.27 $30.27 $28.49 15
2017-08-21 $30.27 $30.27 $30.27 $30.27 $28.49 28
2017-08-18 $30.27 $30.27 $30.27 $30.27 $28.49 0
2017-08-17 $30.28 $30.28 $30.27 $30.27 $28.49 1,315
2017-08-16 $30.42 $30.42 $30.42 $30.42 $28.63 0
2017-08-15 $30.42 $30.42 $30.42 $30.42 $28.63 0
2017-08-14 $30.42 $30.42 $30.42 $30.42 $28.63 20
2017-08-11 $30.42 $30.42 $30.42 $30.42 $28.63 14
2017-08-10 $30.42 $30.42 $30.42 $30.42 $28.63 500
2017-08-09 $30.72 $30.72 $30.72 $30.72 $28.92 0
2017-08-08 $30.72 $30.72 $30.72 $30.72 $28.92 43
2017-08-07 $30.72 $30.72 $30.72 $30.72 $28.92 3
2017-08-04 $30.72 $30.72 $30.72 $30.72 $28.92 340
2017-08-03 $30.76 $30.76 $30.76 $30.76 $28.95 100
2017-08-02 $30.76 $30.76 $30.76 $30.76 $28.95 100
2017-08-01 $30.35 $30.35 $30.35 $30.35 $28.57 0
2017-07-31 $30.35 $30.35 $30.35 $30.35 $28.57 0
2017-07-28 $30.35 $30.35 $30.35 $30.35 $28.57 25
2017-07-27 $30.35 $30.35 $30.35 $30.35 $28.57 0
2017-07-26 $30.35 $30.35 $30.35 $30.35 $28.57 85
2017-07-25 $30.35 $30.35 $30.35 $30.35 $28.57 57
2017-07-24 $30.26 $30.35 $30.26 $30.35 $28.57 613
2017-07-21 $30.32 $30.32 $30.32 $30.32 $28.54 0
2017-07-20 $30.32 $30.32 $30.32 $30.32 $28.54 0
2017-07-19 $30.32 $30.32 $30.32 $30.32 $28.54 0
2017-07-18 $30.32 $30.32 $30.32 $30.32 $28.54 0
2017-07-17 $30.32 $30.32 $30.32 $30.32 $28.54 0
2017-07-14 $30.32 $30.32 $30.32 $30.32 $28.54 440
2017-07-13 $30.31 $30.31 $30.31 $30.31 $28.53 500
2017-07-12 $30.33 $30.33 $30.21 $30.24 $28.47 545
2017-07-11 $29.73 $29.73 $29.73 $29.73 $27.98 0
2017-07-10 $29.73 $29.73 $29.73 $29.73 $27.98 0
2017-07-07 $29.73 $29.73 $29.73 $29.73 $27.98 152
2017-07-06 $29.73 $29.75 $29.73 $29.73 $27.98 1,213
2017-07-05 $29.66 $29.66 $29.66 $29.66 $27.92 0
2017-07-03 $29.66 $29.66 $29.66 $29.66 $27.92 0
2017-06-30 $29.66 $29.66 $29.66 $29.66 $27.92 465
2017-06-29 $29.84 $29.84 $29.84 $29.84 $28.09 85
2017-06-28 $29.84 $29.84 $29.84 $29.84 $28.09 134
2017-06-27 $29.68 $29.68 $29.68 $29.68 $27.94 0
2017-06-26 $29.68 $29.68 $29.68 $29.68 $27.94 220
2017-06-23 $29.76 $29.76 $29.76 $29.76 $28.01 0
2017-06-22 $29.76 $29.76 $29.76 $29.76 $28.01 0
2017-06-21 $29.76 $29.76 $29.76 $29.76 $28.01 480
2017-06-20 $30.02 $30.02 $30.02 $30.02 $28.26 0
2017-06-19 $30.02 $30.02 $30.02 $30.02 $28.26 0
2017-06-16 $30.02 $30.02 $30.02 $30.02 $28.26 67
2017-06-15 $30.02 $30.02 $30.02 $30.02 $28.26 0
2017-06-14 $30.02 $30.02 $30.02 $30.02 $28.26 110
2017-06-13 $29.45 $29.45 $29.45 $29.45 $27.72 21
2017-06-12 $29.45 $29.45 $29.45 $29.45 $27.72 0
2017-06-09 $29.45 $29.45 $29.45 $29.45 $27.72 18
2017-06-08 $29.45 $29.45 $29.45 $29.45 $27.72 0
2017-06-07 $29.45 $29.45 $29.45 $29.45 $27.72 0
2017-06-06 $29.45 $29.45 $29.45 $29.45 $27.72 65
2017-06-05 $29.45 $29.45 $29.45 $29.45 $27.72 100
2017-06-02 $29.21 $29.21 $29.21 $29.21 $27.50 0
2017-06-01 $29.21 $29.21 $29.21 $29.21 $27.50 0
2017-05-31 $29.21 $29.21 $29.21 $29.21 $27.50 2
2017-05-30 $29.21 $29.21 $29.21 $29.21 $27.50 0
2017-05-26 $29.21 $29.21 $29.21 $29.21 $27.50 0
2017-05-25 $29.19 $29.21 $29.19 $29.21 $27.50 700
2017-05-24 $29.00 $29.06 $29.00 $29.06 $27.35 3,300
2017-05-23 $28.86 $28.86 $28.86 $28.86 $27.17 120
2017-05-22 $28.31 $28.31 $28.31 $28.31 $26.65 89
2017-05-19 $28.31 $28.31 $28.31 $28.31 $26.65 0
2017-05-18 $28.25 $28.31 $28.25 $28.31 $26.65 351
2017-05-17 $28.54 $28.54 $28.34 $28.34 $26.68 42,509
2017-05-16 $29.08 $29.08 $29.08 $29.08 $27.37 21
2017-05-15 $29.09 $29.11 $29.07 $29.08 $27.37 2,389
2017-05-12 $29.05 $29.05 $29.05 $29.05 $27.34 300
2017-05-11 $28.83 $28.83 $28.83 $28.83 $27.14 0
2017-05-10 $28.83 $28.83 $28.83 $28.83 $27.14 0
2017-05-09 $28.89 $28.91 $28.81 $28.83 $27.14 1,882
2017-05-08 $28.81 $28.81 $28.78 $28.78 $27.09 1,237
2017-05-05 $28.75 $28.75 $28.75 $28.75 $27.06 0
2017-05-04 $28.75 $28.75 $28.75 $28.75 $27.06 0
2017-05-03 $28.75 $28.75 $28.75 $28.75 $27.06 6
2017-05-02 $28.74 $28.76 $28.74 $28.75 $27.06 4,717
2017-05-01 $28.79 $28.86 $28.79 $28.84 $27.15 35,209
2017-04-28 $28.68 $28.68 $28.68 $28.68 $27.00 0
2017-04-27 $28.68 $28.68 $28.68 $28.68 $27.00 0
2017-04-26 $28.68 $28.68 $28.68 $28.68 $27.00 0
2017-04-25 $28.68 $28.68 $28.68 $28.68 $27.00 122
2017-04-24 $28.65 $28.68 $28.65 $28.68 $27.00 1,195
2017-04-21 $27.91 $27.91 $27.91 $27.91 $26.27 0
2017-04-20 $27.91 $27.91 $27.91 $27.91 $26.27 0
2017-04-19 $27.91 $27.91 $27.91 $27.91 $26.27 0
2017-04-18 $27.91 $27.91 $27.91 $27.91 $26.27 174
2017-04-17 $28.37 $28.37 $28.37 $28.37 $26.70 0
2017-04-13 $28.37 $28.37 $28.37 $28.37 $26.70 16
2017-04-12 $28.37 $28.37 $28.37 $28.37 $26.70 0
2017-04-11 $28.37 $28.37 $28.37 $28.37 $26.70 28
2017-04-10 $28.37 $28.37 $28.37 $28.37 $26.70 115
2017-04-07 $28.34 $28.34 $28.34 $28.34 $26.68 2
2017-04-06 $28.34 $28.34 $28.34 $28.34 $26.68 0
2017-04-05 $28.34 $28.34 $28.34 $28.34 $26.68 0
2017-04-04 $28.34 $28.34 $28.34 $28.34 $26.68 1
2017-04-03 $28.34 $28.34 $28.34 $28.34 $26.68 717
2017-03-31 $27.95 $27.95 $27.95 $27.95 $26.31 0
2017-03-30 $27.95 $27.95 $27.95 $27.95 $26.31 0
2017-03-29 $27.95 $27.95 $27.95 $27.95 $26.31 0
2017-03-28 $27.95 $27.95 $27.95 $27.95 $26.31 0
2017-03-27 $27.95 $27.95 $27.95 $27.95 $26.31 0
2017-03-24 $27.95 $27.95 $27.95 $27.95 $26.31 0
2017-03-23 $27.95 $27.95 $27.95 $27.95 $26.31 0
2017-03-22 $27.95 $27.95 $27.95 $27.95 $26.31 181
2017-03-21 $28.77 $28.77 $28.77 $28.77 $27.08 0
2017-03-20 $28.77 $28.77 $28.77 $28.77 $27.08 0
2017-03-17 $28.79 $28.79 $28.79 $28.79 $27.10 0
2017-03-16 $28.79 $28.79 $28.79 $28.79 $27.09 1,400
2017-03-15 $28.52 $28.52 $28.52 $28.52 $26.83 0
2017-03-14 $28.52 $28.52 $28.52 $28.52 $26.83 0
2017-03-13 $28.52 $28.52 $28.52 $28.52 $26.83 0
2017-03-10 $28.52 $28.52 $28.52 $28.52 $26.83 0
2017-03-09 $28.52 $28.52 $28.52 $28.52 $26.83 0
2017-03-08 $28.52 $28.52 $28.52 $28.52 $26.83 0
2017-03-07 $28.54 $28.54 $28.52 $28.52 $26.83 254
2017-03-06 $28.54 $28.54 $28.54 $28.54 $26.85 0
2017-03-03 $28.54 $28.54 $28.54 $28.54 $26.85 501
2017-03-02 $28.50 $28.50 $28.50 $28.50 $26.81 3
2017-03-01 $28.50 $28.50 $28.50 $28.50 $26.81 0
2017-02-28 $28.50 $28.50 $28.50 $28.50 $26.81 200
2017-02-27 $28.42 $28.42 $28.42 $28.42 $26.74 0
2017-02-24 $28.42 $28.42 $28.42 $28.42 $26.74 36
2017-02-23 $28.42 $28.42 $28.42 $28.42 $26.74 200
2017-02-22 $28.29 $28.29 $28.29 $28.29 $26.61 0
2017-02-21 $28.29 $28.29 $28.29 $28.29 $26.61 741
2017-02-17 $27.88 $27.88 $27.88 $27.88 $26.23 0
2017-02-16 $27.88 $27.88 $27.88 $27.88 $26.23 0
2017-02-15 $27.88 $27.88 $27.88 $27.88 $26.23 25
2017-02-14 $27.88 $27.88 $27.88 $27.88 $26.23 23
2017-02-13 $27.87 $27.88 $27.87 $27.88 $26.23 717
2017-02-10 $27.54 $27.54 $27.54 $27.54 $25.91 0
2017-02-09 $27.54 $27.54 $27.54 $27.54 $25.91 0
2017-02-08 $27.54 $27.54 $27.54 $27.54 $25.91 1
2017-02-07 $27.55 $27.55 $27.54 $27.54 $25.91 645
2017-02-06 $27.41 $27.41 $27.41 $27.41 $25.79 0
2017-02-03 $27.41 $27.41 $27.41 $27.41 $25.79 0
2017-02-02 $27.41 $27.41 $27.41 $27.41 $25.79 0
2017-02-01 $27.41 $27.41 $27.41 $27.41 $25.79 1
2017-01-31 $27.25 $27.43 $27.25 $27.41 $25.79 1,371
2017-01-30 $27.61 $27.61 $27.61 $27.61 $25.98 0
2017-01-27 $27.61 $27.61 $27.61 $27.61 $25.98 0
2017-01-26 $27.61 $27.61 $27.61 $27.61 $25.98 0
2017-01-25 $27.61 $27.61 $27.61 $27.61 $25.98 774
2017-01-24 $27.44 $27.44 $27.44 $27.44 $25.82 50
2017-01-23 $27.44 $27.44 $27.44 $27.44 $25.82 45
2017-01-20 $27.44 $27.44 $27.44 $27.44 $25.82 200
2017-01-19 $27.33 $27.33 $27.33 $27.33 $25.71 0
2017-01-18 $27.33 $27.33 $27.33 $27.33 $25.71 100
2017-01-17 $27.19 $27.19 $27.19 $27.19 $25.58 0
2017-01-13 $27.19 $27.19 $27.19 $27.19 $25.58 0
2017-01-12 $27.19 $27.19 $27.19 $27.19 $25.58 0
2017-01-11 $27.19 $27.19 $27.19 $27.19 $25.58 0
2017-01-10 $27.19 $27.19 $27.17 $27.19 $25.58 2,094
2017-01-09 $27.29 $27.29 $27.29 $27.29 $25.67 762
2017-01-06 $27.17 $27.17 $27.17 $27.17 $25.56 0
2017-01-05 $27.17 $27.17 $27.17 $27.17 $25.56 50
2017-01-04 $27.17 $27.17 $27.17 $27.17 $25.56 600
2017-01-03 $27.00 $27.00 $27.00 $27.00 $25.40 141
2016-12-30 $27.16 $27.16 $27.16 $27.16 $25.55 100
2016-12-29 $27.21 $27.21 $27.21 $27.21 $25.60 11
2016-12-28 $27.21 $27.21 $27.21 $27.21 $25.60 35
2016-12-27 $27.21 $27.21 $27.21 $27.21 $25.60 0
2016-12-23 $27.21 $27.21 $27.21 $27.21 $25.60 10
2016-12-22 $27.21 $27.21 $27.21 $27.21 $25.60 0
2016-12-21 $27.21 $27.21 $27.21 $27.21 $25.60 112
2016-12-20 $27.15 $27.15 $27.15 $27.15 $25.54 185
2016-12-19 $27.06 $27.06 $27.06 $27.06 $25.45 0
2016-12-16 $27.06 $27.06 $27.06 $27.06 $25.45 0
2016-12-15 $27.06 $27.06 $27.06 $27.06 $25.20 0
2016-12-14 $27.06 $27.06 $27.06 $27.06 $25.20 0
2016-12-13 $27.06 $27.06 $27.06 $27.06 $25.20 0
2016-12-12 $27.06 $27.06 $27.06 $27.06 $25.20 185
2016-12-09 $26.72 $26.72 $26.72 $26.72 $24.89 0
2016-12-08 $26.72 $26.72 $26.72 $26.72 $24.89 30
2016-12-07 $26.52 $26.72 $26.52 $26.72 $24.89 400
2016-12-06 $26.55 $26.55 $26.55 $26.55 $24.73 0
2016-12-05 $26.55 $26.55 $26.55 $26.55 $24.73 0
2016-12-02 $26.55 $26.55 $26.55 $26.55 $24.73 0
2016-12-01 $26.55 $26.55 $26.55 $26.55 $24.73 0
2016-11-30 $26.55 $26.55 $26.55 $26.55 $24.73 340
2016-11-29 $26.77 $26.77 $26.77 $26.77 $24.93 40
2016-11-28 $26.77 $26.77 $26.77 $26.77 $24.93 204
2016-11-25 $26.56 $26.56 $26.56 $26.56 $24.73 0
2016-11-23 $26.56 $26.56 $26.56 $26.56 $24.73 100
2016-11-22 $26.36 $26.36 $26.36 $26.36 $24.55 0
2016-11-21 $26.36 $26.36 $26.36 $26.36 $24.55 0
2016-11-18 $26.43 $26.43 $26.29 $26.36 $24.55 797
2016-11-17 $26.34 $26.36 $26.34 $26.36 $24.55 691
2016-11-16 $26.48 $26.48 $26.48 $26.48 $24.66 24
2016-11-15 $26.48 $26.48 $26.48 $26.48 $24.66 53
2016-11-14 $26.48 $26.48 $26.48 $26.48 $24.66 0
2016-11-11 $26.48 $26.48 $26.48 $26.48 $24.66 0
2016-11-10 $26.48 $26.48 $26.48 $26.48 $24.66 6
2016-11-09 $26.24 $26.49 $26.24 $26.48 $24.66 4,025
2016-11-08 $26.61 $26.61 $26.61 $26.61 $24.78 131
2016-11-07 $26.72 $26.72 $26.72 $26.72 $24.89 0
2016-11-04 $26.72 $26.72 $26.72 $26.72 $24.89 4
2016-11-03 $26.72 $26.72 $26.72 $26.72 $24.89 0
2016-11-02 $26.72 $26.72 $26.72 $26.72 $24.89 0
2016-11-01 $26.72 $26.72 $26.72 $26.72 $24.89 0
2016-10-31 $26.72 $26.72 $26.72 $26.72 $24.89 0
2016-10-28 $26.72 $26.72 $26.72 $26.72 $24.89 0
2016-10-27 $26.72 $26.72 $26.72 $26.72 $24.89 0
2016-10-26 $26.72 $26.72 $26.72 $26.72 $24.89 0
2016-10-25 $26.72 $26.72 $26.72 $26.72 $24.89 0
2016-10-24 $26.72 $26.72 $26.72 $26.72 $24.89 300
2016-10-21 $26.72 $26.72 $26.72 $26.72 $24.89 0
2016-10-20 $26.72 $26.72 $26.72 $26.72 $24.89 300
2016-10-19 $26.60 $26.60 $26.60 $26.60 $24.78 10
2016-10-18 $26.60 $26.60 $26.60 $26.60 $24.78 0
2016-10-17 $26.60 $26.60 $26.60 $26.60 $24.78 0
2016-10-14 $26.60 $26.60 $26.60 $26.60 $24.78 0
2016-10-13 $26.60 $26.60 $26.60 $26.60 $24.78 300
2016-10-12 $26.76 $26.76 $26.76 $26.76 $24.92 1
2016-10-11 $26.76 $26.76 $26.76 $26.76 $24.92 0
2016-10-10 $26.76 $26.76 $26.76 $26.76 $24.92 0
2016-10-07 $26.76 $26.76 $26.76 $26.76 $24.92 0
2016-10-06 $26.62 $26.76 $26.62 $26.76 $24.92 250
2016-10-05 $27.23 $27.23 $27.23 $27.23 $25.36 0
2016-10-04 $27.23 $27.23 $27.23 $27.23 $25.36 1
2016-10-03 $27.23 $27.23 $27.23 $27.23 $25.36 2
2016-09-30 $27.23 $27.23 $27.23 $27.23 $25.36 0
2016-09-29 $27.23 $27.23 $27.23 $27.23 $25.36 0
2016-09-28 $27.23 $27.23 $27.23 $27.23 $25.36 250
2016-09-27 $26.75 $26.75 $26.75 $26.75 $24.91 1
2016-09-26 $26.75 $26.75 $26.75 $26.75 $24.91 2
2016-09-23 $26.75 $26.75 $26.75 $26.75 $24.91 0
2016-09-22 $26.75 $26.75 $26.75 $26.75 $24.91 1
2016-09-21 $26.75 $26.75 $26.75 $26.75 $24.91 0
2016-09-20 $26.75 $26.75 $26.75 $26.75 $24.91 0
2016-09-19 $26.75 $26.75 $26.75 $26.75 $24.91 1
2016-09-16 $26.75 $26.75 $26.75 $26.75 $24.91 100
2016-09-15 $26.70 $26.70 $26.70 $26.70 $24.75 0
2016-09-14 $26.70 $26.70 $26.70 $26.70 $24.75 0
2016-09-13 $26.70 $26.70 $26.70 $26.70 $24.75 147
2016-09-12 $27.02 $27.02 $27.02 $27.02 $25.05 148
2016-09-09 $27.00 $27.00 $27.00 $27.00 $25.03 600
2016-09-08 $27.42 $27.42 $27.42 $27.42 $25.42 100
2016-09-07 $27.22 $27.22 $27.22 $27.22 $25.23 0
2016-09-06 $27.22 $27.22 $27.22 $27.22 $25.23 0
2016-09-02 $27.22 $27.22 $27.22 $27.22 $25.23 0
2016-09-01 $27.22 $27.22 $27.22 $27.22 $25.23 0
2016-08-31 $27.22 $27.22 $27.22 $27.22 $25.23 0
2016-08-30 $27.22 $27.22 $27.22 $27.22 $25.23 10
2016-08-29 $27.22 $27.22 $27.22 $27.22 $25.23 0
2016-08-26 $27.22 $27.22 $27.22 $27.22 $25.23 0
2016-08-25 $27.22 $27.22 $27.22 $27.22 $25.23 0
2016-08-24 $27.22 $27.22 $27.22 $27.22 $25.23 0
2016-08-23 $27.22 $27.22 $27.22 $27.22 $25.23 0
2016-08-22 $27.22 $27.22 $27.22 $27.22 $25.23 0
2016-08-19 $27.22 $27.22 $27.22 $27.22 $25.23 0
2016-08-18 $27.22 $27.22 $27.22 $27.22 $25.23 0
2016-08-17 $27.22 $27.22 $27.22 $27.22 $25.23 59
2016-08-16 $27.22 $27.22 $27.22 $27.22 $25.23 0
2016-08-15 $27.22 $27.22 $27.22 $27.22 $25.23 0
2016-08-12 $27.22 $27.22 $27.22 $27.22 $25.23 0
2016-08-11 $27.22 $27.22 $27.22 $27.22 $25.23 0
2016-08-10 $27.22 $27.22 $27.22 $27.22 $25.23 0
2016-08-09 $27.22 $27.22 $27.22 $27.22 $25.23 0
2016-08-08 $27.22 $27.22 $27.22 $27.22 $25.23 0
2016-08-05 $27.22 $27.22 $27.22 $27.22 $25.23 0
2016-08-04 $27.22 $27.22 $27.22 $27.22 $25.23 0
2016-08-03 $27.22 $27.22 $27.22 $27.22 $25.23 0
2016-08-02 $27.22 $27.22 $27.22 $27.22 $25.23 0
2016-08-01 $27.22 $27.22 $27.22 $27.22 $25.23 0
2016-07-29 $27.22 $27.22 $27.22 $27.22 $25.23 20
2016-07-28 $27.22 $27.22 $27.22 $27.22 $25.23 27
2016-07-27 $27.22 $27.22 $27.22 $27.22 $25.23 0
2016-07-26 $27.22 $27.22 $27.22 $27.22 $25.23 0
2016-07-25 $27.22 $27.22 $27.22 $27.22 $25.23 500
2016-07-22 $25.87 $25.87 $25.87 $25.87 $23.99 0
2016-07-21 $25.87 $25.87 $25.87 $25.87 $23.99 19
2016-07-20 $25.87 $25.87 $25.87 $25.87 $23.99 0
2016-07-19 $25.87 $25.87 $25.87 $25.87 $23.99 0
2016-07-18 $25.87 $25.87 $25.87 $25.87 $23.99 0
2016-07-15 $25.87 $25.87 $25.87 $25.87 $23.99 0
2016-07-14 $25.87 $25.87 $25.87 $25.87 $23.99 0
2016-07-13 $25.87 $25.87 $25.87 $25.87 $23.99 0
2016-07-12 $25.87 $25.87 $25.87 $25.87 $23.99 1
2016-07-11 $25.87 $25.87 $25.87 $25.87 $23.99 0
2016-07-08 $25.87 $25.87 $25.87 $25.87 $23.99 0
2016-07-07 $25.87 $25.87 $25.87 $25.87 $23.99 1
2016-07-06 $25.87 $25.87 $25.87 $25.87 $23.99 0
2016-07-05 $25.87 $25.87 $25.87 $25.87 $23.99 2
2016-07-01 $25.87 $25.87 $25.87 $25.87 $23.99 2
2016-06-30 $25.87 $25.87 $25.87 $25.87 $23.99 0
2016-06-29 $25.87 $25.87 $25.87 $25.87 $23.99 1
2016-06-28 $25.87 $25.87 $25.87 $25.87 $23.99 1
2016-06-27 $25.87 $25.87 $25.87 $25.87 $23.99 1
2016-06-24 $25.87 $25.87 $25.87 $25.87 $23.99 13
2016-06-23 $25.96 $25.96 $25.96 $25.96 $24.07 0
2016-06-22 $25.96 $25.96 $25.96 $25.96 $24.07 0
2016-06-21 $25.96 $25.96 $25.96 $25.96 $24.07 0
2016-06-20 $25.96 $25.96 $25.96 $25.96 $24.07 0
2016-06-17 $25.96 $25.96 $25.96 $25.96 $24.07 0
2016-06-16 $25.96 $25.96 $25.96 $25.96 $23.99 0
2016-06-15 $25.96 $25.96 $25.96 $25.96 $23.99 0
2016-06-14 $25.96 $25.98 $25.96 $25.96 $23.99 500
2016-06-13 $26.21 $26.21 $26.21 $26.21 $24.22 128
2016-06-10 $26.21 $26.21 $26.21 $26.21 $24.22 0
2016-06-09 $26.21 $26.21 $26.21 $26.21 $24.22 0
2016-06-08 $26.21 $26.21 $26.21 $26.21 $24.22 0
2016-06-07 $26.21 $26.21 $26.21 $26.21 $24.22 0
2016-06-06 $26.21 $26.21 $26.21 $26.21 $24.22 0
2016-06-03 $26.21 $26.21 $26.21 $26.21 $24.22 0
2016-06-02 $26.13 $26.21 $26.13 $26.21 $24.22 500
2016-06-01 $26.19 $26.19 $26.19 $26.19 $24.21 0
2016-05-31 $26.19 $26.19 $26.19 $26.19 $24.21 0
2016-05-27 $26.03 $26.19 $26.03 $26.19 $24.21 562
2016-05-26 $25.74 $25.74 $25.74 $25.74 $23.79 0
2016-05-25 $25.74 $25.74 $25.74 $25.74 $23.79 0
2016-05-24 $25.74 $25.74 $25.74 $25.74 $23.79 0
2016-05-23 $25.74 $25.74 $25.74 $25.74 $23.79 19
2016-05-20 $25.74 $25.74 $25.74 $25.74 $23.79 400
2016-05-19 $26.09 $26.09 $26.09 $26.09 $24.11 0
2016-05-18 $26.09 $26.09 $26.09 $26.09 $24.11 0
2016-05-17 $26.09 $26.09 $26.09 $26.09 $24.11 1
2016-05-16 $26.09 $26.09 $26.09 $26.09 $24.11 0
2016-05-13 $26.08 $26.09 $26.08 $26.09 $24.11 200
2016-05-12 $25.83 $25.83 $25.83 $25.83 $23.88 0
2016-05-11 $25.83 $25.83 $25.83 $25.83 $23.88 0
2016-05-10 $25.83 $25.83 $25.83 $25.83 $23.88 2
2016-05-09 $25.83 $25.83 $25.83 $25.83 $23.88 0
2016-05-06 $25.83 $25.83 $25.83 $25.83 $23.88 0
2016-05-05 $25.83 $25.83 $25.83 $25.83 $23.88 6
2016-05-04 $25.83 $25.83 $25.83 $25.83 $23.88 0
2016-05-03 $25.83 $25.83 $25.83 $25.83 $23.88 0
2016-05-02 $25.83 $25.83 $25.83 $25.83 $23.88 101
2016-04-29 $26.18 $26.18 $26.18 $26.18 $24.20 0
2016-04-28 $26.18 $26.18 $26.18 $26.18 $24.20 0
2016-04-27 $26.18 $26.18 $26.18 $26.18 $24.20 0
2016-04-26 $26.18 $26.18 $26.18 $26.18 $24.20 0
2016-04-25 $26.18 $26.18 $26.18 $26.18 $24.20 0
2016-04-22 $26.18 $26.18 $26.18 $26.18 $24.20 0
2016-04-21 $26.18 $26.18 $26.18 $26.18 $24.20 0
2016-04-20 $26.18 $26.18 $26.18 $26.18 $24.20 0
2016-04-19 $26.18 $26.18 $26.18 $26.18 $24.20 0
2016-04-18 $25.91 $26.18 $25.91 $26.18 $24.20 551
2016-04-15 $25.97 $25.97 $25.97 $25.97 $24.00 45
2016-04-14 $25.96 $25.97 $25.96 $25.97 $24.00 2,500
2016-04-13 $25.93 $25.93 $25.93 $25.93 $23.97 0
2016-04-12 $25.93 $25.93 $25.93 $25.93 $23.97 0
2016-04-11 $25.93 $25.93 $25.93 $25.93 $23.97 0
2016-04-08 $25.93 $25.93 $25.93 $25.93 $23.97 1,600
2016-04-07 $25.79 $25.79 $25.79 $25.79 $23.83 427
2016-04-06 $26.05 $26.05 $26.05 $26.05 $24.08 0
2016-04-05 $26.05 $26.05 $26.05 $26.05 $24.08 0
2016-04-04 $26.05 $26.05 $26.05 $26.05 $24.08 75
2016-04-01 $26.05 $26.05 $26.05 $26.05 $24.08 1
2016-03-31 $26.05 $26.05 $26.05 $26.05 $24.08 40
2016-03-30 $26.05 $26.05 $26.05 $26.05 $24.08 178
2016-03-29 $25.28 $25.28 $25.28 $25.28 $23.36 0
2016-03-28 $25.28 $25.28 $25.28 $25.28 $23.36 1
2016-03-24 $25.28 $25.28 $25.28 $25.28 $23.36 0
2016-03-23 $25.28 $25.28 $25.28 $25.28 $23.36 10
2016-03-22 $25.33 $25.33 $25.33 $25.33 $23.41 0
2016-03-21 $25.33 $25.33 $25.33 $25.33 $23.41 0
2016-03-18 $25.33 $25.33 $25.33 $25.33 $23.41 0
2016-03-17 $25.22 $25.33 $25.22 $25.33 $23.37 1,690
2016-03-16 $25.15 $25.15 $25.15 $25.15 $23.20 0
2016-03-15 $25.15 $25.15 $25.15 $25.15 $23.20 0
2016-03-14 $25.15 $25.15 $25.15 $25.15 $23.20 0
2016-03-11 $25.15 $25.15 $25.15 $25.15 $23.20 0
2016-03-10 $25.15 $25.15 $25.15 $25.15 $23.20 0
2016-03-09 $25.15 $25.15 $25.15 $25.15 $23.20 0
2016-03-08 $25.15 $25.15 $25.15 $25.15 $23.20 0
2016-03-07 $25.15 $25.15 $25.15 $25.15 $23.20 0
2016-03-04 $25.21 $25.21 $25.15 $25.15 $23.20 400
2016-03-03 $24.72 $24.72 $24.72 $24.72 $22.80 0
2016-03-02 $24.72 $24.72 $24.72 $24.72 $22.80 0
2016-03-01 $24.72 $24.72 $24.72 $24.72 $22.80 0
2016-02-29 $24.72 $24.72 $24.72 $24.72 $22.80 0
2016-02-26 $24.72 $24.72 $24.72 $24.72 $22.80 30
2016-02-25 $24.72 $24.72 $24.72 $24.72 $22.80 0
2016-02-24 $24.72 $24.72 $24.72 $24.72 $22.80 0
2016-02-23 $24.72 $24.72 $24.72 $24.72 $22.80 0
2016-02-22 $24.72 $24.72 $24.72 $24.72 $22.80 1,000
2016-02-19 $24.31 $24.31 $24.31 $24.31 $22.42 30
2016-02-18 $24.31 $24.31 $24.31 $24.31 $22.42 175
2016-02-17 $23.97 $23.97 $23.97 $23.97 $22.11 0
2016-02-16 $23.97 $23.97 $23.97 $23.97 $22.11 100
2016-02-12 $23.45 $23.45 $23.45 $23.45 $21.63 100
2016-02-11 $23.65 $23.65 $23.65 $23.65 $21.82 0
2016-02-10 $23.65 $23.65 $23.65 $23.65 $21.82 275
2016-02-09 $23.75 $23.75 $23.75 $23.75 $21.91 0
2016-02-08 $23.75 $23.75 $23.75 $23.75 $21.91 50
2016-02-05 $23.75 $23.75 $23.75 $23.75 $21.91 820
2016-02-04 $24.50 $24.50 $24.50 $24.50 $22.60 15
2016-02-03 $24.51 $24.51 $24.50 $24.50 $22.60 600
2016-02-02 $24.60 $24.60 $24.50 $24.50 $22.60 325
2016-02-01 $24.77 $24.77 $24.77 $24.77 $22.85 0
2016-01-29 $24.30 $24.77 $24.30 $24.77 $22.85 3,254
2016-01-28 $24.33 $24.33 $24.33 $24.33 $22.44 826
2016-01-27 $24.30 $24.30 $24.30 $24.30 $22.42 0
2016-01-26 $24.30 $24.30 $24.30 $24.30 $22.42 0
2016-01-25 $24.30 $24.30 $24.30 $24.30 $22.42 25
2016-01-22 $24.30 $24.30 $24.30 $24.30 $22.42 0
2016-01-21 $24.30 $24.30 $24.30 $24.30 $22.42 1,040
2016-01-20 $24.92 $24.92 $24.92 $24.92 $22.99 0
2016-01-19 $24.92 $24.92 $24.92 $24.92 $22.99 410
2016-01-15 $24.56 $24.56 $24.56 $24.56 $22.65 25
2016-01-14 $24.56 $24.56 $24.56 $24.56 $22.65 260
2016-01-13 $25.49 $25.49 $25.49 $25.49 $23.51 50
2016-01-12 $25.49 $25.49 $25.49 $25.49 $23.51 40
2016-01-11 $25.49 $25.49 $25.49 $25.49 $23.51 0
2016-01-08 $25.49 $25.49 $25.49 $25.49 $23.51 0
2016-01-07 $25.49 $25.49 $25.49 $25.49 $23.51 0
2016-01-06 $25.49 $25.49 $25.49 $25.49 $23.51 247
2016-01-05 $25.80 $25.80 $25.80 $25.80 $23.80 62
2016-01-04 $25.80 $25.80 $25.80 $25.80 $23.80 1
2015-12-31 $25.80 $25.80 $25.80 $25.80 $23.80 30
2015-12-30 $25.80 $25.80 $25.80 $25.80 $23.80 0
2015-12-29 $25.80 $25.80 $25.80 $25.80 $23.80 62
2015-12-28 $25.80 $25.80 $25.80 $25.80 $23.80 2
2015-12-24 $25.80 $25.80 $25.80 $25.80 $23.80 0
2015-12-23 $25.80 $25.80 $25.80 $25.80 $23.80 0
2015-12-22 $25.80 $25.80 $25.80 $25.80 $23.80 10
2015-12-21 $25.80 $25.80 $25.80 $25.80 $23.80 10
2015-12-18 $25.80 $25.80 $25.80 $25.80 $23.80 500
2015-12-17 $26.36 $26.36 $26.36 $26.36 $24.23 0
2015-12-16 $26.36 $26.36 $26.36 $26.36 $24.23 0
2015-12-15 $26.36 $26.36 $26.36 $26.36 $24.23 0
2015-12-14 $26.36 $26.36 $26.36 $26.36 $24.23 2
2015-12-11 $26.36 $26.36 $26.36 $26.36 $24.23 38
2015-12-10 $26.36 $26.36 $26.36 $26.36 $24.23 0
2015-12-09 $26.36 $26.36 $26.36 $26.36 $24.23 0
2015-12-08 $26.36 $26.36 $26.36 $26.36 $24.23 0
2015-12-07 $26.36 $26.36 $26.36 $26.36 $24.23 0
2015-12-04 $26.36 $26.36 $26.36 $26.36 $24.23 167
2015-12-03 $26.36 $26.36 $26.36 $26.36 $24.23 20
2015-12-02 $26.36 $26.36 $26.36 $26.36 $24.23 154
2015-12-01 $26.37 $26.37 $26.36 $26.36 $24.23 2,000
2015-11-30 $26.45 $26.45 $26.45 $26.45 $24.31 0
2015-11-27 $26.45 $26.45 $26.45 $26.45 $24.31 77
2015-11-25 $26.45 $26.45 $26.45 $26.45 $24.31 200
2015-11-24 $26.00 $26.05 $26.00 $26.05 $23.94 401
2015-11-23 $25.98 $25.98 $25.98 $25.98 $23.88 100
2015-11-20 $25.98 $25.98 $25.98 $25.98 $23.88 0
2015-11-19 $26.03 $26.03 $25.98 $25.98 $23.88 470
2015-11-18 $25.55 $25.55 $25.55 $25.55 $23.49 0
2015-11-17 $25.55 $25.55 $25.55 $25.55 $23.49 0
2015-11-16 $25.30 $25.55 $25.30 $25.55 $23.49 310
2015-11-13 $25.42 $25.42 $25.42 $25.42 $23.37 230
2015-11-12 $25.96 $25.96 $25.96 $25.96 $23.86 0
2015-11-11 $25.96 $25.96 $25.96 $25.96 $23.86 0
2015-11-10 $25.96 $25.96 $25.96 $25.96 $23.86 505
2015-11-09 $26.12 $26.12 $26.12 $26.12 $24.01 19
2015-11-06 $26.12 $26.12 $26.12 $26.12 $24.01 1,000
2015-11-05 $26.10 $26.10 $26.10 $26.10 $23.99 204
2015-11-04 $26.18 $26.18 $26.18 $26.18 $24.06 112
2015-11-03 $26.18 $26.18 $26.18 $26.18 $24.06 10
2015-11-02 $26.18 $26.18 $26.18 $26.18 $24.06 6
2015-10-30 $26.18 $26.18 $26.18 $26.18 $24.06 100
2015-10-29 $26.30 $26.30 $26.30 $26.30 $24.17 2,050
2015-10-28 $26.36 $26.36 $26.36 $26.36 $24.23 1,098
2015-10-27 $25.80 $25.80 $25.80 $25.80 $23.71 5
2015-10-26 $25.80 $25.80 $25.80 $25.80 $23.71 130
2015-10-23 $25.54 $25.54 $25.54 $25.54 $23.48 240
2015-10-22 $25.44 $25.54 $25.44 $25.54 $23.48 200
2015-10-21 $25.34 $25.34 $25.34 $25.34 $23.29 0
2015-10-20 $25.34 $25.34 $25.34 $25.34 $23.29 0
2015-10-19 $25.34 $25.34 $25.34 $25.34 $23.29 0
2015-10-16 $25.35 $25.35 $25.34 $25.34 $23.29 200
2015-10-15 $25.19 $25.19 $25.19 $25.19 $23.15 0
2015-10-14 $25.19 $25.19 $25.19 $25.19 $23.15 0
2015-10-13 $25.19 $25.19 $25.19 $25.19 $23.15 0
2015-10-12 $25.22 $25.22 $25.19 $25.19 $23.15 200

Invesco S&P 500 Momentum ETF (SPMO) News Headlines

Recent Invesco S&P 500 Momentum ETF (SPMO) News
Similar Companies to Invesco S&P 500 Momentum ETF (SPMO) 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.