Invesco S&P 500 Minimum Variance ETF (SPMV) Exchange: BATS

  1. Overview
  2. Invesco S&P 500 Minimum Variance ETF (SPMV)

Data as of April 19, 2024

$42.16 ($-0.02) -0.04%

Invesco S&P 500 Minimum Variance ETF - Daily Information
Click for more stock information on Invesco S&P 500 Minimum Variance ETF.
Daily Information Data
Date April 19, 2024
Open $42.05
Previous Close $42.16
High $42.16
Low $42.05
Adjusted Open $42.05
Previous Adjusted Close $42.16
Adjusted High $42.16
Adjusted Low $42.05

About Invesco S&P 500 Minimum Variance ETF (SPMV)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is composed of a subset of constituent securities in the S&P 500® Index. The Underlying Index measures the performance of a portfolio of equity securities using a managed volatility strategy that seeks to achieve lower total risk than the S&P 500® Index, while maintaining other similar characteristics of the S&P 500® Index. Volatility is a statistical measurement of the magnitude of up and down asset price fluctuations (increases or decreases in a stock’s price) over time. Unlike the S&P 500® Index, which is a traditional market capitalization-weighted index (meaning that companies with larger market capitalizations receive proportionally greater weight in the index, without regard to the volatility of those stocks), the Underlying Index weights its constituents using a managed volatility methodology that is designed to minimize the overall forecasted volatility (i.e., to reduce the magnitude of price fluctuations) of the Underlying Index. As of August 31, 2019, the Underlying Index was comprised of 112 securities with market capitalizations ranging from $3.5 billion to $1.1 trillion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “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.

Invest in Invesco S&P 500 Minimum Variance ETF (SPMV)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Invesco S&P 500 Minimum Variance ETF (SPMV)

Date Open High Low Close Adj.Close Volume
2024-04-09 $42.05 $42.16 $42.05 $42.16 $42.16 200
2024-04-08 $42.23 $42.23 $42.18 $42.18 $42.18 2,470
2024-04-05 $42.22 $42.26 $42.22 $42.26 $42.26 6,881
2024-04-04 $42.00 $42.00 $41.89 $41.89 $41.89 5,881
2024-04-03 $42.35 $42.35 $42.27 $42.27 $42.27 100,808
2024-04-02 $42.32 $42.35 $42.32 $42.35 $42.35 6,323
2024-04-01 $42.54 $42.58 $42.54 $42.58 $42.58 3,916
2024-03-28 $42.79 $42.79 $42.76 $42.79 $42.79 284
2024-03-27 $42.50 $42.63 $42.50 $42.63 $42.63 1,819
2024-03-26 $42.36 $42.36 $42.25 $42.25 $42.25 3,589
2024-03-25 $42.25 $42.34 $42.25 $42.27 $42.27 1,713
2024-03-22 $42.30 $42.35 $42.30 $42.35 $42.35 5,256
2024-03-21 $42.50 $42.53 $42.39 $42.39 $42.39 2,805
2024-03-20 $42.26 $42.26 $42.26 $42.26 $42.26 16
2024-03-19 $42.06 $42.12 $42.06 $42.12 $42.12 554
2024-03-18 $41.90 $41.90 $41.79 $41.79 $41.79 1,123
2024-03-15 $41.82 $41.85 $41.77 $41.77 $41.77 3,963
2024-03-14 $42.09 $42.09 $42.08 $42.08 $42.08 559
2024-03-13 $42.45 $42.47 $42.34 $42.34 $42.34 853
2024-03-12 $42.39 $42.44 $42.39 $42.42 $42.42 2,746
2024-03-11 $42.04 $42.04 $42.04 $42.04 $42.04 183
2024-03-08 $42.09 $42.09 $41.94 $41.94 $41.94 6,395
2024-03-07 $42.05 $42.10 $42.04 $42.05 $42.05 3,518
2024-03-06 $41.90 $41.90 $41.90 $41.90 $41.90 70
2024-03-05 $41.55 $41.55 $41.54 $41.54 $41.54 1,469
2024-03-04 $41.83 $41.99 $41.83 $41.90 $41.90 1,490
2024-03-01 $41.93 $41.93 $41.93 $41.93 $41.93 132
2024-02-29 $41.64 $41.70 $41.56 $41.70 $41.70 4,295
2024-02-28 $41.56 $41.59 $41.54 $41.54 $41.54 1,633
2024-02-27 $41.49 $41.54 $41.49 $41.54 $41.54 239
2024-02-26 $41.64 $41.64 $41.57 $41.57 $41.57 516
2024-02-23 $41.74 $41.76 $41.70 $41.76 $41.76 1,588
2024-02-22 $41.57 $41.57 $41.57 $41.57 $41.57 1
2024-02-21 $40.77 $40.92 $40.77 $40.92 $40.92 2,198
2024-02-20 $40.97 $40.97 $40.88 $40.88 $40.88 334
2024-02-16 $41.23 $41.24 $41.00 $41.00 $41.00 3,029
2024-02-15 $41.15 $41.15 $41.15 $41.15 $41.15 87
2024-02-14 $40.75 $40.84 $40.75 $40.84 $40.84 1,884
2024-02-13 $40.53 $40.53 $40.53 $40.53 $40.53 182
2024-02-12 $41.02 $41.02 $41.02 $41.02 $41.02 186
2024-02-09 $40.94 $41.03 $40.93 $41.03 $41.03 377
2024-02-08 $40.88 $40.90 $40.88 $40.90 $40.90 2,804
2024-02-07 $40.56 $40.98 $40.56 $40.88 $40.88 13,219
2024-02-06 $40.76 $40.76 $40.76 $40.76 $40.76 18
2024-02-05 $40.88 $40.88 $40.83 $40.83 $40.83 341
2024-02-02 $41.03 $41.03 $40.93 $40.93 $40.93 500
2024-02-01 $40.25 $40.82 $40.25 $40.82 $40.82 4,528
2024-01-31 $40.72 $40.72 $40.44 $40.44 $40.44 549
2024-01-30 $40.80 $40.80 $40.76 $40.76 $40.76 460
2024-01-29 $40.54 $40.66 $40.53 $40.66 $40.66 16,700
2024-01-26 $40.44 $40.47 $40.44 $40.47 $40.47 535
2024-01-25 $40.33 $40.45 $40.33 $40.45 $40.45 270
2024-01-24 $40.39 $40.39 $40.27 $40.27 $40.27 857
2024-01-23 $40.41 $40.41 $40.41 $40.41 $40.41 32
2024-01-22 $40.25 $40.26 $40.25 $40.26 $40.26 657
2024-01-19 $40.26 $40.27 $40.23 $40.23 $40.23 6,393
2024-01-18 $39.58 $39.78 $39.58 $39.78 $39.78 1,369
2024-01-17 $39.57 $39.61 $39.52 $39.61 $39.61 419
2024-01-16 $39.72 $39.73 $39.72 $39.73 $39.73 208
2024-01-12 $39.87 $39.87 $39.87 $39.87 $39.87 89
2024-01-11 $39.69 $39.69 $39.69 $39.69 $39.69 138
2024-01-10 $39.76 $39.76 $39.74 $39.74 $39.74 138
2024-01-09 $39.50 $39.62 $39.50 $39.61 $39.61 2,125
2024-01-08 $39.66 $39.66 $39.66 $39.66 $39.66 28
2024-01-05 $39.21 $39.21 $39.21 $39.21 $39.21 2
2024-01-04 $39.17 $39.17 $39.17 $39.17 $39.17 44
2024-01-03 $39.20 $39.20 $39.20 $39.20 $39.20 47
2024-01-02 $39.36 $39.36 $39.36 $39.36 $39.36 70
2023-12-29 $39.25 $39.25 $39.25 $39.25 $39.25 123
2023-12-28 $39.28 $39.28 $39.28 $39.28 $39.28 1,869
2023-12-27 $39.21 $39.21 $39.14 $39.14 $39.14 1,869
2023-12-26 $38.97 $39.07 $38.97 $39.07 $39.07 229
2023-12-22 $38.96 $38.96 $38.96 $38.96 $38.96 106
2023-12-21 $38.84 $38.84 $38.84 $38.84 $38.84 6
2023-12-20 $38.59 $38.59 $38.59 $38.59 $38.59 58
2023-12-19 $39.09 $39.13 $39.09 $39.13 $39.13 193
2023-12-18 $38.81 $39.05 $38.81 $38.97 $38.97 1,685
2023-12-15 $39.19 $39.19 $39.17 $39.17 $38.83 780
2023-12-14 $39.25 $39.31 $39.25 $39.25 $38.91 4,875
2023-12-13 $39.67 $39.67 $39.67 $39.67 $39.33 40
2023-12-12 $39.11 $39.11 $39.11 $39.11 $38.77 174
2023-12-11 $38.95 $39.02 $38.95 $39.00 $38.66 1,041
2023-12-08 $38.73 $38.73 $38.73 $38.73 $38.39 9
2023-12-07 $38.75 $38.75 $38.75 $38.75 $38.41 16
2023-12-06 $38.58 $38.58 $38.58 $38.58 $38.25 8
2023-12-05 $38.61 $38.66 $38.61 $38.66 $38.33 692
2023-12-04 $38.58 $38.69 $38.58 $38.69 $38.36 365
2023-12-01 $38.78 $38.78 $38.78 $38.78 $38.78 26
2023-11-30 $38.60 $38.60 $38.60 $38.60 $38.60 1
2023-11-29 $38.27 $38.27 $38.27 $38.27 $38.27 12
2023-11-28 $38.21 $38.21 $38.21 $38.21 $38.21 12
2023-11-27 $38.30 $38.34 $38.22 $38.26 $38.26 1,031
2023-11-24 $38.27 $38.29 $38.27 $38.29 $38.29 125
2023-11-22 $38.23 $38.23 $38.23 $38.23 $38.23 43
2023-11-21 $38.09 $38.09 $38.09 $38.09 $38.09 3
2023-11-20 $38.09 $38.24 $38.09 $38.13 $38.13 2,414
2023-11-17 $37.90 $37.90 $37.90 $37.90 $37.90 13
2023-11-16 $37.86 $37.88 $37.86 $37.88 $37.88 348,506
2023-11-15 $37.75 $37.75 $37.75 $37.75 $37.75 28
2023-11-14 $37.73 $37.82 $37.73 $37.82 $37.82 529
2023-11-13 $37.26 $37.26 $37.26 $37.26 $37.26 15
2023-11-10 $37.22 $37.25 $37.22 $37.25 $37.25 262
2023-11-09 $36.83 $36.83 $36.83 $36.83 $36.83 238
2023-11-08 $37.19 $37.19 $37.19 $37.19 $37.19 1
2023-11-07 $37.11 $37.11 $37.11 $37.11 $37.11 72
2023-11-06 $36.97 $37.01 $36.97 $37.00 $37.00 2,028
2023-11-03 $37.08 $37.11 $36.97 $36.97 $36.97 2,772
2023-11-02 $36.57 $36.75 $36.56 $36.75 $36.75 1,742
2023-11-01 $35.91 $36.06 $35.91 $36.06 $36.06 1,787
2023-10-31 $35.80 $35.80 $35.80 $35.80 $35.80 31,313
2023-10-30 $35.30 $35.53 $35.30 $35.53 $35.53 31,313
2023-10-27 $35.06 $35.06 $35.06 $35.06 $35.06 43
2023-10-26 $35.51 $35.51 $35.51 $35.51 $35.51 28
2023-10-25 $35.60 $35.75 $35.60 $35.62 $35.62 9,370
2023-10-24 $35.74 $35.88 $35.74 $35.87 $35.87 457
2023-10-23 $35.60 $35.60 $35.46 $35.46 $35.46 3,299
2023-10-20 $36.03 $36.03 $35.60 $35.60 $35.60 199
2023-10-19 $36.01 $36.01 $36.01 $36.01 $36.01 1
2023-10-18 $36.40 $36.40 $36.28 $36.28 $36.28 898
2023-10-17 $36.70 $36.70 $36.53 $36.62 $36.62 719
2023-10-16 $36.74 $36.75 $36.69 $36.69 $36.69 913
2023-10-13 $36.27 $36.27 $36.27 $36.27 $36.27 8
2023-10-12 $36.29 $36.29 $36.29 $36.29 $36.29 102
2023-10-11 $36.38 $36.56 $36.38 $36.56 $36.56 1,547
2023-10-10 $36.36 $36.42 $36.36 $36.42 $36.42 1,645
2023-10-09 $36.24 $36.24 $36.24 $36.24 $36.24 7
2023-10-06 $36.10 $36.10 $36.10 $36.10 $36.10 6
2023-10-05 $35.73 $35.80 $35.61 $35.80 $35.80 1,240
2023-10-04 $35.88 $35.88 $35.85 $35.85 $35.85 213
2023-10-03 $35.89 $35.89 $35.50 $35.56 $35.56 3,389
2023-10-02 $35.78 $35.94 $35.78 $35.94 $35.94 414
2023-09-29 $36.19 $36.19 $36.19 $36.19 $36.19 37
2023-09-28 $36.33 $36.33 $36.28 $36.30 $36.30 1,074
2023-09-27 $36.19 $36.19 $36.19 $36.19 $36.19 3
2023-09-26 $36.61 $36.61 $36.44 $36.44 $36.44 553
2023-09-25 $36.75 $36.80 $36.75 $36.80 $36.80 29,421
2023-09-22 $36.79 $36.79 $36.79 $36.79 $36.79 15
2023-09-21 $36.93 $36.93 $36.93 $36.93 $36.93 21
2023-09-20 $37.85 $37.91 $37.53 $37.53 $37.53 4,180
2023-09-19 $37.53 $37.67 $37.53 $37.67 $37.67 176
2023-09-18 $37.65 $37.65 $37.65 $37.65 $37.65 102
2023-09-15 $37.85 $37.85 $37.85 $37.85 $37.66 109
2023-09-14 $38.12 $38.20 $38.11 $38.20 $38.20 2,419
2023-09-13 $37.87 $37.87 $37.87 $37.87 $37.87 4
2023-09-12 $37.88 $37.88 $37.80 $37.82 $37.82 1,158
2023-09-11 $37.96 $37.96 $37.96 $37.96 $37.96 19
2023-09-08 $37.72 $37.72 $37.70 $37.70 $37.70 309
2023-09-07 $37.75 $37.75 $37.66 $37.66 $37.66 546
2023-09-06 $37.55 $37.60 $37.55 $37.60 $37.60 930
2023-09-05 $37.77 $37.77 $37.77 $37.77 $37.77 11
2023-09-01 $38.01 $38.03 $38.01 $38.03 $38.03 676
2023-08-31 $38.18 $38.18 $37.98 $37.98 $37.98 10,702
2023-08-30 $38.15 $38.15 $38.07 $38.07 $38.07 472
2023-08-29 $37.91 $37.98 $37.91 $37.98 $37.98 3,491
2023-08-28 $37.64 $37.71 $37.62 $37.62 $37.62 1,801
2023-08-25 $37.44 $37.50 $37.44 $37.50 $37.50 716
2023-08-24 $37.30 $37.30 $37.17 $37.17 $37.17 2,716
2023-08-23 $37.47 $37.47 $37.45 $37.45 $37.45 498
2023-08-22 $37.23 $37.23 $37.21 $37.21 $37.21 373
2023-08-21 $37.21 $37.28 $37.21 $37.28 $37.28 2,275
2023-08-18 $37.30 $37.30 $37.28 $37.28 $37.28 209
2023-08-17 $37.48 $37.48 $37.30 $37.30 $37.30 364
2023-08-16 $37.59 $37.59 $37.59 $37.59 $37.59 30
2023-08-15 $37.77 $37.78 $37.68 $37.68 $37.68 656
2023-08-14 $37.97 $37.97 $37.97 $37.97 $37.97 4
2023-08-11 $37.83 $37.92 $37.83 $37.92 $37.92 102
2023-08-10 $37.96 $37.96 $37.82 $37.82 $37.82 350
2023-08-09 $37.76 $37.95 $37.76 $37.87 $37.87 386
2023-08-08 $37.69 $37.86 $37.67 $37.86 $37.86 404
2023-08-07 $37.96 $37.96 $37.96 $37.96 $37.96 2
2023-08-04 $37.70 $37.70 $37.70 $37.70 $37.70 20
2023-08-03 $37.93 $37.95 $37.93 $37.95 $37.95 117
2023-08-02 $38.42 $38.42 $38.26 $38.26 $38.26 16,115
2023-08-01 $38.49 $38.49 $38.49 $38.49 $38.49 27
2023-07-31 $38.59 $38.61 $38.54 $38.54 $38.54 1,287
2023-07-28 $38.67 $38.67 $38.62 $38.62 $38.62 221
2023-07-27 $38.92 $38.92 $38.50 $38.50 $38.50 348
2023-07-26 $38.79 $38.79 $38.79 $38.79 $38.79 86
2023-07-25 $38.92 $38.92 $38.92 $38.92 $38.92 5
2023-07-24 $38.91 $38.91 $38.86 $38.86 $38.86 795
2023-07-21 $38.80 $38.80 $38.80 $38.80 $38.80 30
2023-07-20 $38.53 $38.53 $38.52 $38.52 $38.52 454
2023-07-19 $38.36 $38.36 $38.36 $38.36 $38.36 16
2023-07-18 $38.21 $38.21 $38.21 $38.21 $38.21 29
2023-07-17 $38.10 $38.10 $38.10 $38.10 $38.10 21
2023-07-14 $38.13 $38.15 $38.08 $38.15 $38.15 540
2023-07-13 $38.14 $38.19 $38.13 $38.19 $38.19 1,331
2023-07-12 $38.17 $38.19 $38.11 $38.11 $38.11 1,155
2023-07-11 $37.92 $37.92 $37.92 $37.92 $37.92 1,269
2023-07-10 $37.81 $37.81 $37.74 $37.74 $37.74 1,269
2023-07-07 $37.72 $37.72 $37.72 $37.72 $37.72 86
2023-07-06 $37.94 $37.94 $37.94 $37.94 $37.94 92
2023-07-05 $38.26 $38.26 $38.21 $38.21 $38.21 180
2023-07-03 $38.17 $38.28 $38.17 $38.24 $38.24 4,205
2023-06-30 $38.20 $38.32 $38.20 $38.32 $38.32 942
2023-06-29 $37.88 $37.88 $37.88 $37.88 $37.88 3
2023-06-28 $37.63 $37.65 $37.63 $37.65 $37.65 935
2023-06-27 $37.91 $37.92 $37.85 $37.92 $37.92 719
2023-06-26 $37.78 $37.78 $37.70 $37.70 $37.70 880
2023-06-23 $37.79 $37.79 $37.71 $37.71 $37.71 1,351
2023-06-22 $37.91 $37.91 $37.91 $37.91 $37.91 52
2023-06-21 $37.85 $37.85 $37.85 $37.85 $37.85 19
2023-06-20 $37.93 $37.93 $37.93 $37.93 $37.93 70
2023-06-16 $38.51 $38.57 $38.36 $38.36 $38.16 1,020
2023-06-15 $38.23 $38.36 $38.23 $38.36 $38.17 710
2023-06-14 $38.06 $38.06 $37.79 $37.79 $37.79 490
2023-06-13 $37.78 $37.78 $37.78 $37.78 $37.78 63
2023-06-12 $37.58 $37.61 $37.58 $37.61 $37.61 639
2023-06-09 $37.34 $37.42 $37.32 $37.42 $37.42 5,274
2023-06-08 $37.23 $37.38 $37.22 $37.38 $37.38 2,393
2023-06-07 $37.21 $37.24 $37.16 $37.16 $37.16 877
2023-06-06 $37.35 $37.35 $37.35 $37.35 $37.35 298
2023-06-05 $37.36 $37.36 $37.36 $37.36 $37.36 53
2023-06-02 $37.38 $37.38 $37.38 $37.38 $37.38 32
2023-06-01 $36.98 $37.01 $36.96 $36.96 $36.96 610
2023-05-31 $36.77 $36.77 $36.77 $36.77 $36.77 191
2023-05-30 $36.76 $36.81 $36.70 $36.70 $36.70 1,333
2023-05-26 $36.76 $36.82 $36.68 $36.78 $36.78 4,653
2023-05-25 $36.56 $36.56 $36.56 $36.56 $36.56 113
2023-05-24 $36.73 $36.73 $36.73 $36.73 $36.73 8
2023-05-23 $37.32 $37.32 $37.06 $37.06 $37.06 311
2023-05-22 $37.53 $37.53 $37.53 $37.53 $37.53 28
2023-05-19 $37.66 $37.66 $37.66 $37.66 $37.66 93
2023-05-18 $37.64 $37.64 $37.64 $37.64 $37.64 118
2023-05-17 $37.53 $37.53 $37.50 $37.50 $37.50 132
2023-05-16 $37.38 $37.38 $37.38 $37.38 $37.38 242
2023-05-15 $37.77 $37.77 $37.68 $37.68 $37.68 1,689
2023-05-12 $37.62 $37.70 $37.62 $37.70 $37.70 318
2023-05-11 $37.64 $37.64 $37.64 $37.64 $37.64 32
2023-05-10 $37.79 $37.79 $37.79 $37.79 $37.79 83
2023-05-09 $37.71 $37.73 $37.65 $37.65 $37.65 705
2023-05-08 $37.72 $37.72 $37.72 $37.72 $37.72 1
2023-05-05 $37.65 $37.75 $37.63 $37.75 $37.75 588
2023-05-04 $37.26 $37.28 $37.22 $37.28 $37.28 2,551
2023-05-03 $37.73 $37.73 $37.47 $37.47 $37.47 1,270
2023-05-02 $37.44 $37.63 $37.44 $37.63 $37.63 572
2023-05-01 $38.15 $38.16 $37.97 $37.97 $37.97 8,623
2023-04-28 $37.71 $37.90 $37.71 $37.90 $37.90 935
2023-04-27 $37.70 $37.70 $37.70 $37.70 $37.70 13
2023-04-26 $37.11 $37.11 $37.11 $37.11 $37.11 25
2023-04-25 $37.49 $37.49 $37.43 $37.43 $37.43 186
2023-04-24 $37.69 $37.77 $37.69 $37.77 $37.77 567
2023-04-21 $37.62 $37.73 $37.62 $37.73 $37.73 1,498
2023-04-20 $37.63 $37.63 $37.63 $37.63 $37.63 145
2023-04-19 $37.76 $37.76 $37.76 $37.76 $37.76 276
2023-04-18 $37.52 $37.64 $37.52 $37.64 $37.64 228
2023-04-17 $37.46 $37.61 $37.46 $37.61 $37.61 1,512
2023-04-14 $37.44 $37.48 $37.31 $37.42 $37.42 3,541
2023-04-13 $37.48 $37.66 $37.48 $37.66 $37.66 439
2023-04-12 $37.54 $37.54 $37.32 $37.32 $37.32 128
2023-04-11 $37.45 $37.45 $37.41 $37.41 $37.41 333
2023-04-10 $37.14 $37.32 $37.14 $37.32 $37.32 494
2023-04-06 $37.31 $37.49 $37.31 $37.44 $37.44 584
2023-04-05 $37.27 $37.29 $37.27 $37.29 $37.29 36,706
2023-04-04 $37.01 $37.08 $37.01 $37.04 $37.04 1,496
2023-04-03 $37.04 $37.04 $37.04 $37.04 $37.04 202
2023-03-31 $36.77 $36.92 $36.77 $36.92 $36.92 963
2023-03-30 $36.48 $36.53 $36.48 $36.53 $36.53 469
2023-03-29 $36.34 $36.34 $36.34 $36.34 $36.34 25
2023-03-28 $35.94 $35.94 $35.88 $35.88 $35.88 286
2023-03-27 $36.09 $36.09 $35.87 $35.87 $35.87 4,184
2023-03-24 $35.74 $35.74 $35.74 $35.74 $35.74 110
2023-03-23 $35.34 $35.34 $35.34 $35.34 $35.34 26
2023-03-22 $35.32 $35.32 $35.32 $35.32 $35.32 44
2023-03-21 $35.56 $35.81 $35.56 $35.81 $35.81 1,336
2023-03-20 $35.62 $35.62 $35.62 $35.62 $35.62 52
2023-03-17 $35.50 $35.50 $35.37 $35.37 $35.20 1,590
2023-03-16 $35.60 $35.75 $35.60 $35.75 $35.58 1,337
2023-03-15 $35.09 $35.23 $35.09 $35.23 $35.06 35,994
2023-03-14 $35.38 $35.38 $35.38 $35.38 $35.20 169
2023-03-13 $35.17 $35.17 $35.01 $35.01 $34.84 953
2023-03-10 $35.31 $35.31 $34.91 $34.91 $34.74 397
2023-03-09 $35.28 $35.28 $35.28 $35.28 $35.11 56
2023-03-08 $35.82 $35.82 $35.77 $35.77 $35.60 1,209
2023-03-07 $35.80 $35.82 $35.80 $35.80 $35.80 873
2023-03-06 $36.37 $36.49 $36.34 $36.34 $36.34 24,838
2023-03-03 $36.02 $36.31 $36.02 $36.28 $36.28 7,922
2023-03-02 $35.84 $35.89 $35.71 $35.88 $35.88 7,859
2023-03-01 $35.65 $35.65 $35.54 $35.61 $35.61 649
2023-02-28 $35.94 $36.01 $35.86 $35.90 $35.90 1,853
2023-02-27 $36.09 $36.09 $35.98 $35.98 $35.98 603
2023-02-24 $36.05 $36.10 $36.03 $36.03 $36.03 3,831
2023-02-23 $36.18 $36.37 $36.18 $36.37 $36.37 287
2023-02-22 $36.47 $36.47 $36.34 $36.38 $36.38 825
2023-02-21 $36.38 $36.43 $36.38 $36.43 $36.43 112
2023-02-17 $36.83 $36.90 $36.83 $36.90 $36.90 1,015
2023-02-16 $36.79 $36.79 $36.79 $36.79 $36.79 272
2023-02-15 $36.99 $37.07 $36.99 $37.07 $37.07 272
2023-02-14 $37.05 $37.09 $37.05 $37.09 $37.09 2,162
2023-02-13 $37.25 $37.25 $37.25 $37.25 $37.25 5
2023-02-10 $37.07 $37.07 $37.07 $37.07 $37.07 12
2023-02-09 $36.84 $36.84 $36.84 $36.84 $36.84 17
2023-02-08 $37.17 $37.17 $37.09 $37.09 $37.09 885
2023-02-07 $37.04 $37.46 $37.04 $37.46 $37.46 129
2023-02-06 $37.26 $37.26 $37.24 $37.24 $37.24 134
2023-02-03 $37.36 $37.36 $37.36 $37.36 $37.36 67
2023-02-02 $37.75 $37.75 $37.75 $37.75 $37.75 8
2023-02-01 $37.77 $37.77 $37.77 $37.77 $37.77 3
2023-01-31 $37.26 $37.52 $37.26 $37.52 $37.52 155
2023-01-30 $37.13 $37.13 $37.13 $37.13 $37.13 0
2023-01-27 $37.31 $37.34 $37.31 $37.34 $37.34 5,004
2023-01-26 $37.39 $37.39 $37.39 $37.39 $37.39 85
2023-01-25 $37.26 $37.26 $37.26 $37.26 $37.26 64
2023-01-24 $37.27 $37.30 $37.23 $37.23 $37.23 701
2023-01-23 $37.20 $37.20 $37.20 $37.20 $37.20 218
2023-01-20 $36.78 $36.99 $36.78 $36.99 $36.99 256
2023-01-19 $36.69 $36.69 $36.59 $36.59 $36.59 195
2023-01-18 $36.79 $36.79 $36.79 $36.79 $36.79 49
2023-01-17 $37.54 $37.54 $37.49 $37.49 $37.49 121
2023-01-13 $37.69 $37.69 $37.69 $37.69 $37.69 53
2023-01-12 $37.51 $37.51 $37.51 $37.51 $37.51 98
2023-01-11 $37.50 $37.50 $37.50 $37.50 $37.50 123
2023-01-10 $37.10 $37.23 $37.10 $37.23 $37.23 389
2023-01-09 $37.10 $37.10 $37.10 $37.10 $37.10 35
2023-01-06 $37.13 $37.35 $37.13 $37.35 $37.35 188
2023-01-05 $36.57 $36.57 $36.53 $36.53 $36.53 356
2023-01-04 $36.83 $36.83 $36.83 $36.83 $36.83 52
2023-01-03 $36.53 $36.53 $36.53 $36.53 $36.53 57
2022-12-30 $36.33 $36.44 $36.16 $36.44 $36.44 746
2022-12-29 $36.63 $36.73 $36.60 $36.64 $36.64 1,370
2022-12-28 $36.66 $36.66 $36.17 $36.17 $36.17 1,501
2022-12-27 $36.54 $36.54 $36.54 $36.54 $36.54 98
2022-12-23 $36.42 $36.54 $36.42 $36.54 $36.54 1,631
2022-12-22 $36.32 $36.38 $35.95 $36.37 $36.37 7,569
2022-12-21 $36.72 $36.72 $36.57 $36.57 $36.57 39,187
2022-12-20 $36.21 $36.21 $36.17 $36.17 $36.17 299
2022-12-19 $36.14 $36.14 $35.85 $36.06 $36.06 429
2022-12-16 $36.34 $36.56 $36.34 $36.54 $36.37 1,287
2022-12-15 $36.88 $36.88 $36.88 $36.88 $36.71 309
2022-12-14 $37.87 $38.16 $37.66 $37.66 $37.49 5,355
2022-12-13 $37.79 $37.79 $37.79 $37.79 $37.62 57
2022-12-12 $37.33 $37.58 $37.33 $37.58 $37.41 1,094
2022-12-09 $37.20 $37.20 $37.20 $37.20 $37.03 46
2022-12-08 $37.46 $37.46 $37.46 $37.46 $37.29 25
2022-12-07 $37.21 $37.21 $37.21 $37.21 $37.04 107
2022-12-06 $37.28 $37.28 $37.08 $37.15 $36.98 316
2022-12-05 $37.49 $37.49 $37.49 $37.49 $37.32 41
2022-12-02 $37.88 $38.03 $37.88 $38.03 $38.03 5,269
2022-12-01 $38.02 $38.02 $38.02 $38.02 $38.02 81
2022-11-30 $37.04 $37.89 $37.04 $37.89 $37.89 3,570
2022-11-29 $36.87 $37.02 $36.87 $37.00 $37.00 2,244
2022-11-28 $37.04 $37.04 $37.04 $37.04 $37.04 2
2022-11-25 $37.48 $37.48 $37.48 $37.48 $37.48 6
2022-11-23 $37.41 $37.41 $37.41 $37.41 $37.41 6
2022-11-22 $36.87 $37.24 $36.87 $37.20 $37.20 2,325
2022-11-21 $36.88 $36.88 $36.88 $36.88 $36.88 1,834
2022-11-18 $36.58 $36.72 $36.58 $36.72 $36.72 1,834
2022-11-17 $36.43 $36.43 $36.43 $36.43 $36.43 1,113
2022-11-16 $36.65 $36.70 $36.60 $36.60 $36.60 591
2022-11-15 $36.81 $36.81 $36.49 $36.49 $36.49 471
2022-11-14 $36.65 $36.84 $36.44 $36.44 $36.44 12,033
2022-11-11 $36.59 $36.59 $36.59 $36.59 $36.59 1,261
2022-11-10 $36.60 $36.73 $36.60 $36.73 $36.73 1,261
2022-11-09 $35.81 $35.81 $35.38 $35.42 $35.42 10,236
2022-11-08 $35.78 $35.78 $35.78 $35.78 $35.78 4
2022-11-07 $35.34 $35.65 $35.34 $35.62 $35.62 1,121
2022-11-04 $35.18 $35.18 $35.18 $35.18 $35.18 1
2022-11-03 $34.90 $34.90 $34.90 $34.90 $34.90 262
2022-11-02 $35.99 $36.08 $35.58 $35.58 $35.58 982
2022-11-01 $36.38 $36.38 $36.21 $36.21 $36.21 819
2022-10-31 $36.51 $36.52 $36.31 $36.31 $36.31 1,020
2022-10-28 $36.34 $36.59 $36.34 $36.59 $36.59 802
2022-10-27 $35.56 $35.56 $35.56 $35.56 $35.56 16
2022-10-26 $35.62 $35.62 $35.62 $35.62 $35.62 3
2022-10-25 $35.54 $35.54 $35.54 $35.54 $35.54 15
2022-10-24 $35.19 $35.19 $35.19 $35.19 $35.19 6
2022-10-21 $34.72 $34.72 $34.72 $34.72 $34.72 2
2022-10-20 $34.27 $34.28 $34.01 $34.12 $34.12 5,377
2022-10-19 $34.50 $34.50 $34.38 $34.38 $34.38 874
2022-10-18 $34.65 $34.71 $34.64 $34.64 $34.64 6,119
2022-10-17 $34.24 $34.31 $34.24 $34.31 $34.31 396
2022-10-14 $33.58 $33.58 $33.58 $33.58 $33.58 104
2022-10-13 $34.23 $34.23 $34.23 $34.23 $34.23 120
2022-10-12 $33.44 $33.44 $33.44 $33.44 $33.44 100
2022-10-11 $33.67 $33.67 $33.67 $33.67 $33.67 101
2022-10-10 $33.78 $33.78 $33.78 $33.78 $33.78 400
2022-10-07 $34.44 $34.44 $33.63 $33.85 $33.85 565
2022-10-06 $34.77 $34.84 $34.59 $34.62 $34.62 850
2022-10-05 $34.81 $35.38 $34.81 $35.17 $35.17 1,426
2022-10-04 $35.18 $35.28 $35.14 $35.28 $35.28 691
2022-10-03 $34.21 $34.45 $34.18 $34.45 $34.45 1,116
2022-09-30 $33.77 $33.77 $33.60 $33.60 $33.60 101
2022-09-29 $34.04 $34.04 $34.04 $34.04 $34.04 28
2022-09-28 $34.25 $34.66 $34.25 $34.66 $34.66 890
2022-09-27 $34.01 $34.09 $34.01 $34.09 $34.09 1,268
2022-09-26 $34.33 $34.36 $34.32 $34.32 $34.32 820
2022-09-23 $34.90 $34.90 $34.59 $34.65 $34.65 7,211
2022-09-22 $35.09 $35.09 $35.09 $35.09 $35.09 90
2022-09-21 $35.14 $35.14 $35.14 $35.14 $35.14 9
2022-09-20 $35.66 $35.66 $35.61 $35.61 $35.61 279
2022-09-19 $35.75 $36.03 $35.75 $36.01 $36.01 400
2022-09-16 $36.03 $36.03 $36.03 $36.03 $35.88 92
2022-09-15 $36.21 $36.21 $36.14 $36.14 $35.99 1,202
2022-09-14 $36.55 $36.55 $36.55 $36.55 $36.39 241
2022-09-13 $37.07 $37.07 $36.54 $36.54 $36.38 276
2022-09-12 $37.84 $37.84 $37.84 $37.84 $37.68 96
2022-09-09 $37.56 $37.56 $37.56 $37.56 $37.56 72
2022-09-08 $37.15 $37.15 $37.15 $37.15 $37.15 3
2022-09-07 $36.80 $36.99 $36.80 $36.99 $36.99 673
2022-09-06 $36.20 $36.20 $36.20 $36.20 $36.20 3
2022-09-02 $36.27 $36.27 $36.27 $36.27 $36.27 71
2022-09-01 $36.74 $36.74 $36.74 $36.74 $36.74 19
2022-08-31 $36.63 $36.63 $36.63 $36.63 $36.63 0
2022-08-30 $36.81 $36.81 $36.81 $36.81 $36.81 0
2022-08-29 $37.25 $37.25 $37.25 $37.25 $37.25 0
2022-08-26 $37.56 $37.56 $37.41 $37.41 $37.41 1,136
2022-08-25 $38.44 $38.44 $38.44 $38.44 $38.44 25
2022-08-24 $38.12 $38.12 $38.12 $38.12 $38.12 3
2022-08-23 $37.98 $37.98 $37.98 $37.98 $37.98 125
2022-08-22 $38.26 $38.26 $38.26 $38.26 $38.26 101
2022-08-19 $38.97 $38.97 $38.97 $38.97 $38.97 810
2022-08-18 $39.11 $39.25 $39.11 $39.25 $39.25 810
2022-08-17 $39.11 $39.26 $39.11 $39.22 $39.22 1,980
2022-08-16 $39.46 $39.50 $39.40 $39.41 $39.41 8,055
2022-08-15 $39.24 $39.32 $39.24 $39.32 $39.32 1,949
2022-08-12 $38.83 $39.02 $38.83 $39.02 $39.02 1,101
2022-08-11 $38.50 $38.50 $38.50 $38.50 $38.50 210
2022-08-10 $38.56 $38.64 $38.56 $38.64 $38.64 15,135
2022-08-09 $38.16 $38.16 $38.16 $38.16 $38.16 2,935
2022-08-08 $38.14 $38.20 $38.14 $38.20 $38.20 2,935
2022-08-05 $37.89 $38.15 $37.89 $38.15 $38.15 100
2022-08-04 $38.06 $38.06 $38.06 $38.06 $38.06 2
2022-08-03 $38.19 $38.19 $38.19 $38.19 $38.19 34
2022-08-02 $37.97 $37.97 $37.63 $37.63 $37.63 306
2022-08-01 $37.85 $37.86 $37.85 $37.86 $37.86 202
2022-07-29 $37.56 $37.90 $37.56 $37.89 $37.89 4,623
2022-07-28 $37.70 $37.70 $37.70 $37.70 $37.70 50
2022-07-27 $37.19 $37.19 $37.19 $37.19 $37.19 4
2022-07-26 $36.61 $36.61 $36.61 $36.61 $36.61 600
2022-07-25 $36.63 $36.73 $36.63 $36.73 $36.73 600
2022-07-22 $36.72 $36.72 $36.68 $36.68 $36.68 124
2022-07-21 $36.82 $36.82 $36.82 $36.82 $36.82 2
2022-07-20 $36.58 $36.58 $36.58 $36.58 $36.58 10
2022-07-19 $36.61 $36.61 $36.61 $36.61 $36.61 2
2022-07-18 $35.82 $35.82 $35.82 $35.82 $35.82 43
2022-07-15 $36.24 $36.30 $36.24 $36.30 $36.30 1,260
2022-07-14 $35.46 $35.83 $35.46 $35.83 $35.83 273
2022-07-13 $36.03 $36.03 $36.03 $36.03 $36.03 14
2022-07-12 $36.34 $36.34 $36.11 $36.11 $36.11 165
2022-07-11 $36.47 $36.47 $36.40 $36.40 $36.40 5,827
2022-07-08 $36.49 $36.61 $36.49 $36.61 $36.61 104
2022-07-07 $36.65 $36.65 $36.65 $36.65 $36.65 0
2022-07-06 $36.38 $36.38 $36.38 $36.38 $36.38 4
2022-07-05 $36.15 $36.15 $36.15 $36.15 $36.15 4
2022-07-01 $35.82 $36.26 $35.82 $36.26 $36.26 3,528
2022-06-30 $35.83 $35.83 $35.77 $35.77 $35.77 170
2022-06-29 $35.86 $35.95 $35.86 $35.95 $35.95 100
2022-06-28 $36.01 $36.01 $35.79 $35.79 $35.79 1,111
2022-06-27 $36.43 $36.43 $36.43 $36.43 $36.43 10
2022-06-24 $36.08 $36.55 $36.08 $36.55 $36.55 4,394
2022-06-23 $35.37 $35.59 $35.37 $35.59 $35.59 596
2022-06-22 $35.34 $35.41 $35.18 $35.18 $35.18 1,636
2022-06-21 $34.95 $34.95 $34.95 $34.95 $34.95 64
2022-06-17 $34.37 $34.37 $34.37 $34.37 $34.20 10
2022-06-16 $34.11 $34.19 $34.11 $34.19 $34.02 114
2022-06-15 $35.05 $35.05 $35.05 $35.05 $34.88 6
2022-06-14 $34.71 $34.71 $34.71 $34.71 $34.54 888
2022-06-13 $35.34 $35.34 $34.96 $34.96 $34.79 888
2022-06-10 $36.15 $36.15 $36.15 $36.15 $35.98 5
2022-06-09 $36.89 $36.89 $36.89 $36.89 $36.71 5
2022-06-08 $38.15 $38.15 $37.71 $37.71 $37.53 407
2022-06-07 $37.71 $38.16 $37.71 $38.16 $37.97 618
2022-06-06 $37.88 $37.88 $37.88 $37.88 $37.69 0
2022-06-03 $37.94 $37.94 $37.84 $37.84 $37.65 396
2022-06-02 $37.60 $38.33 $37.60 $38.33 $38.14 773
2022-06-01 $37.84 $37.84 $37.84 $37.84 $37.65 2
2022-05-31 $38.12 $38.12 $38.12 $38.12 $37.93 2
2022-05-27 $38.40 $38.40 $38.40 $38.40 $38.22 2
2022-05-26 $37.71 $37.87 $37.65 $37.72 $37.54 6,791
2022-05-25 $37.30 $37.32 $37.30 $37.32 $37.14 561
2022-05-24 $36.84 $37.19 $36.84 $37.13 $36.95 1,009
2022-05-23 $36.94 $37.04 $36.94 $36.98 $36.80 3,288
2022-05-20 $35.90 $36.41 $35.90 $36.41 $36.23 583
2022-05-19 $36.27 $36.27 $36.22 $36.22 $36.04 4,794
2022-05-18 $36.43 $36.43 $36.26 $36.26 $36.08 271
2022-05-17 $37.35 $37.49 $37.24 $37.49 $37.31 2,270
2022-05-16 $36.82 $37.08 $36.82 $36.97 $36.79 1,217
2022-05-13 $36.89 $36.98 $36.84 $36.96 $36.78 4,077
2022-05-12 $36.13 $36.27 $36.13 $36.27 $36.09 7,018
2022-05-11 $36.29 $36.29 $36.29 $36.29 $36.11 50
2022-05-10 $36.64 $36.64 $36.64 $36.64 $36.46 50
2022-05-09 $37.13 $37.13 $36.73 $36.73 $36.55 3,305
2022-05-06 $37.64 $37.64 $37.64 $37.64 $37.46 95
2022-05-05 $38.31 $38.31 $37.64 $37.82 $37.63 7,272
2022-05-04 $38.17 $38.99 $38.17 $38.99 $38.80 1,782
2022-05-03 $38.05 $38.05 $38.05 $38.05 $37.87 3
2022-05-02 $37.78 $37.90 $37.75 $37.90 $37.71 328
2022-04-29 $38.79 $38.79 $38.06 $38.06 $37.87 614
2022-04-28 $39.45 $39.45 $39.45 $39.45 $39.25 2
2022-04-27 $38.57 $38.57 $38.57 $38.57 $38.38 643
2022-04-26 $38.85 $38.85 $38.53 $38.53 $38.34 643
2022-04-25 $39.35 $39.35 $39.35 $39.35 $39.16 943
2022-04-22 $39.16 $39.16 $39.16 $39.16 $38.97 7
2022-04-21 $40.26 $40.26 $40.26 $40.26 $40.06 79
2022-04-20 $40.67 $40.67 $40.67 $40.67 $40.47 17
2022-04-19 $40.39 $40.39 $40.39 $40.39 $40.19 2
2022-04-18 $39.65 $39.76 $39.65 $39.76 $39.57 263
2022-04-14 $40.18 $40.18 $39.98 $39.98 $39.78 182
2022-04-13 $40.29 $40.29 $40.29 $40.29 $40.09 23
2022-04-12 $40.05 $40.05 $40.05 $40.05 $39.86 106
2022-04-11 $40.36 $40.38 $40.19 $40.19 $39.99 1,431
2022-04-08 $40.55 $40.64 $40.55 $40.64 $40.44 66,729
2022-04-07 $40.74 $40.74 $40.74 $40.74 $40.54 100
2022-04-06 $40.11 $40.44 $39.96 $40.44 $40.24 1,782
2022-04-05 $40.65 $40.65 $40.44 $40.44 $40.24 262
2022-04-04 $40.55 $40.55 $40.55 $40.55 $40.35 144
2022-04-01 $40.43 $40.43 $40.43 $40.43 $40.23 172
2022-03-31 $40.40 $40.40 $40.16 $40.16 $39.96 11,191
2022-03-30 $40.45 $40.45 $40.38 $40.38 $40.18 477
2022-03-29 $40.32 $40.53 $40.32 $40.53 $40.34 818
2022-03-28 $40.07 $40.11 $40.04 $40.05 $39.86 2,540
2022-03-25 $39.76 $39.76 $39.72 $39.72 $39.53 248
2022-03-24 $39.42 $39.42 $39.42 $39.42 $39.23 12
2022-03-23 $38.99 $38.99 $38.99 $38.99 $38.80 12
2022-03-22 $39.41 $39.41 $39.41 $39.41 $39.22 21
2022-03-21 $39.17 $39.17 $39.17 $39.17 $38.98 17
2022-03-18 $39.36 $39.36 $39.36 $39.36 $39.01 11
2022-03-17 $39.12 $39.12 $39.12 $39.12 $38.77 26
2022-03-16 $38.67 $38.67 $38.67 $38.67 $38.33 1,094
2022-03-15 $38.06 $38.25 $38.01 $38.25 $37.91 1,094
2022-03-14 $37.54 $37.54 $37.54 $37.54 $37.21 35
2022-03-11 $37.73 $37.73 $37.73 $37.73 $37.39 3
2022-03-10 $38.03 $38.03 $38.03 $38.03 $37.69 3
2022-03-09 $38.04 $38.04 $38.04 $38.04 $37.70 14
2022-03-08 $37.45 $37.45 $37.45 $37.45 $37.11 14
2022-03-07 $38.12 $38.12 $38.12 $38.12 $37.78 4
2022-03-04 $38.75 $38.75 $38.75 $38.75 $38.41 1
2022-03-03 $38.65 $38.65 $38.65 $38.65 $38.31 8
2022-03-02 $38.63 $38.63 $38.63 $38.63 $38.29 20
2022-03-01 $37.98 $37.98 $37.98 $37.98 $37.65 141
2022-02-28 $38.29 $38.32 $38.29 $38.32 $37.98 141
2022-02-25 $38.58 $38.58 $38.58 $38.58 $38.24 158
2022-02-24 $37.72 $37.72 $37.72 $37.72 $37.38 66
2022-02-23 $37.38 $37.38 $37.38 $37.38 $37.05 20
2022-02-22 $37.84 $37.84 $37.84 $37.84 $37.50 10
2022-02-18 $38.07 $38.07 $38.07 $38.07 $37.74 76
2022-02-17 $38.35 $38.35 $38.25 $38.25 $37.91 10,030
2022-02-16 $38.79 $38.79 $38.79 $38.79 $38.44 10,150
2022-02-15 $38.86 $38.86 $38.74 $38.74 $38.40 10,150
2022-02-14 $38.47 $38.47 $38.47 $38.47 $38.12 40
2022-02-11 $38.72 $38.72 $38.69 $38.69 $38.35 141
2022-02-10 $39.19 $39.19 $39.19 $39.19 $38.85 26
2022-02-09 $40.02 $40.02 $39.98 $39.98 $39.62 419
2022-02-08 $39.60 $39.60 $39.60 $39.60 $39.25 66
2022-02-07 $39.32 $39.32 $39.32 $39.32 $38.97 256
2022-02-04 $39.57 $39.57 $39.46 $39.52 $39.17 1,670
2022-02-03 $39.48 $39.48 $39.48 $39.48 $39.13 1
2022-02-02 $39.96 $40.06 $39.95 $40.06 $39.71 6,275
2022-02-01 $39.25 $39.52 $39.25 $39.52 $39.17 237
2022-01-31 $39.48 $39.48 $39.48 $39.48 $39.13 23
2022-01-28 $38.89 $38.89 $38.89 $38.89 $38.55 28
2022-01-27 $38.65 $38.65 $38.11 $38.11 $37.77 242
2022-01-26 $38.59 $38.59 $38.20 $38.20 $37.86 1,064
2022-01-25 $38.64 $38.64 $38.48 $38.48 $38.14 637
2022-01-24 $38.28 $38.96 $38.28 $38.96 $38.61 274
2022-01-21 $39.16 $39.16 $38.90 $38.90 $38.55 398
2022-01-20 $39.63 $39.63 $39.10 $39.10 $38.76 10,519
2022-01-19 $39.48 $39.48 $39.48 $39.48 $39.13 15
2022-01-18 $39.67 $39.67 $39.46 $39.55 $39.20 20,278
2022-01-14 $39.85 $40.05 $39.75 $40.05 $39.70 12,585
2022-01-13 $40.14 $40.14 $40.14 $40.14 $39.79 2
2022-01-12 $40.63 $40.63 $40.63 $40.63 $40.27 90
2022-01-11 $40.55 $40.55 $40.55 $40.55 $40.19 13,177
2022-01-10 $39.89 $40.32 $39.89 $40.32 $39.96 13,177
2022-01-07 $40.53 $40.53 $40.53 $40.53 $40.17 26
2022-01-06 $40.63 $40.63 $40.63 $40.63 $40.27 72
2022-01-05 $40.85 $40.85 $40.85 $40.85 $40.48 40
2022-01-04 $41.39 $41.39 $41.39 $41.39 $41.03 93
2022-01-03 $41.40 $41.40 $41.40 $41.40 $41.04 39
2021-12-31 $41.61 $41.61 $41.61 $41.61 $41.25 9
2021-12-30 $41.63 $41.63 $41.63 $41.63 $41.26 19
2021-12-29 $41.73 $41.73 $41.73 $41.73 $41.36 9
2021-12-28 $41.53 $41.53 $41.53 $41.53 $41.16 1
2021-12-27 $41.48 $41.48 $41.48 $41.48 $41.11 5
2021-12-23 $41.03 $41.03 $41.03 $41.03 $40.66 73
2021-12-22 $40.84 $40.84 $40.84 $40.84 $40.48 446
2021-12-21 $40.36 $40.52 $40.36 $40.52 $40.16 8,557
2021-12-20 $40.02 $40.18 $40.02 $40.18 $39.83 287
2021-12-17 $40.86 $40.92 $40.62 $40.62 $40.12 1,086
2021-12-16 $41.14 $41.14 $40.99 $41.02 $40.52 2,716
2021-12-15 $40.93 $40.93 $40.93 $40.93 $40.42 16
2021-12-14 $40.45 $40.47 $40.34 $40.34 $39.84 598
2021-12-13 $40.67 $40.67 $40.67 $40.67 $40.17 79
2021-12-10 $40.55 $40.55 $40.55 $40.55 $40.05 155
2021-12-09 $40.23 $40.23 $40.23 $40.23 $39.73 62
2021-12-08 $40.41 $40.41 $40.41 $40.41 $39.91 8
2021-12-07 $40.35 $40.35 $40.35 $40.35 $39.85 43
2021-12-06 $39.73 $39.79 $39.73 $39.79 $39.29 752
2021-12-03 $39.27 $39.27 $39.27 $39.27 $38.79 4
2021-12-02 $39.24 $39.39 $39.24 $39.39 $38.90 1,437
2021-12-01 $39.79 $39.79 $38.77 $38.77 $38.29 4,644
2021-11-30 $39.10 $39.10 $39.10 $39.10 $38.61 23
2021-11-29 $40.03 $40.03 $39.98 $39.98 $39.49 942
2021-11-26 $39.65 $39.65 $39.47 $39.47 $38.98 1,434
2021-11-24 $40.03 $40.15 $40.03 $40.15 $39.66 129
2021-11-23 $39.96 $40.02 $39.96 $40.02 $39.53 138
2021-11-22 $40.05 $40.05 $39.96 $39.96 $39.47 574
2021-11-19 $40.17 $40.17 $40.07 $40.07 $39.58 128
2021-11-18 $40.00 $40.07 $40.00 $40.07 $39.57 318
2021-11-17 $40.05 $40.08 $40.05 $40.07 $39.57 660
2021-11-16 $40.06 $40.06 $40.06 $40.06 $39.57 199
2021-11-15 $39.85 $39.85 $39.85 $39.85 $39.35 30
2021-11-12 $39.92 $39.92 $39.90 $39.90 $39.41 3,027
2021-11-11 $39.63 $39.68 $39.62 $39.62 $39.14 2,794
2021-11-10 $39.85 $39.89 $39.71 $39.72 $39.23 396
2021-11-09 $39.86 $39.86 $39.86 $39.86 $39.37 49
2021-11-08 $39.73 $39.83 $39.73 $39.83 $39.34 147
2021-11-05 $39.84 $39.84 $39.80 $39.80 $39.31 749
2021-11-04 $39.81 $39.81 $39.81 $39.81 $39.32 49
2021-11-03 $39.39 $39.59 $39.39 $39.59 $39.10 314
2021-11-02 $39.31 $39.31 $39.31 $39.31 $38.83 102
2021-11-01 $39.16 $39.25 $39.08 $39.14 $38.65 10,887
2021-10-29 $39.23 $39.34 $39.23 $39.34 $38.85 414
2021-10-28 $39.19 $39.19 $39.19 $39.19 $38.71 3
2021-10-27 $39.34 $39.34 $38.92 $38.92 $38.44 40,751
2021-10-26 $39.26 $39.26 $39.21 $39.21 $38.72 516
2021-10-25 $39.05 $39.05 $39.05 $39.05 $38.56 4
2021-10-22 $39.01 $39.05 $39.01 $39.05 $38.57 300
2021-10-21 $38.93 $38.93 $38.93 $38.93 $38.45 159
2021-10-20 $38.71 $38.74 $38.71 $38.74 $38.26 159
2021-10-19 $38.47 $38.47 $38.47 $38.47 $38.00 12
2021-10-18 $38.05 $38.11 $38.05 $38.11 $37.63 1,478
2021-10-15 $38.20 $38.20 $38.09 $38.20 $37.72 502
2021-10-14 $38.04 $38.04 $38.04 $38.04 $37.57 2
2021-10-13 $37.47 $37.47 $37.47 $37.47 $37.00 1
2021-10-12 $37.24 $37.24 $37.24 $37.24 $36.78 3
2021-10-11 $37.30 $37.30 $37.30 $37.30 $36.84 2
2021-10-08 $37.56 $37.56 $37.56 $37.56 $37.09 2
2021-10-07 $37.65 $37.65 $37.65 $37.65 $37.19 86
2021-10-06 $37.42 $37.42 $37.42 $37.42 $36.96 17
2021-10-05 $37.24 $37.24 $37.24 $37.24 $36.78 59
2021-10-04 $36.97 $36.97 $36.97 $36.97 $36.51 9
2021-10-01 $37.36 $37.36 $37.36 $37.36 $36.90 20
2021-09-30 $37.65 $37.65 $37.14 $37.14 $36.68 3,045
2021-09-29 $37.15 $37.49 $37.15 $37.49 $37.03 107
2021-09-28 $37.32 $37.32 $37.32 $37.32 $36.86 12
2021-09-27 $38.14 $38.17 $37.93 $37.93 $37.46 245
2021-09-24 $38.32 $38.32 $38.32 $38.32 $37.84 2
2021-09-23 $38.39 $38.39 $38.39 $38.39 $37.92 39
2021-09-22 $38.12 $38.12 $38.12 $38.12 $37.65 2
2021-09-21 $37.98 $37.98 $37.98 $37.98 $37.51 111
2021-09-20 $38.00 $38.00 $37.94 $37.94 $37.47 188
2021-09-17 $38.51 $38.51 $38.51 $38.51 $37.88 2
2021-09-16 $38.84 $38.84 $38.84 $38.84 $38.21 2
2021-09-15 $38.97 $38.97 $38.95 $38.95 $38.32 470
2021-09-14 $38.75 $38.75 $38.65 $38.75 $38.12 1,801
2021-09-13 $38.83 $38.83 $38.83 $38.83 $38.20 6
2021-09-10 $38.88 $38.99 $38.80 $38.81 $38.18 1,063
2021-09-09 $39.15 $39.15 $39.06 $39.06 $38.42 1,425
2021-09-08 $39.28 $39.28 $39.28 $39.28 $38.64 2
2021-09-07 $39.10 $39.22 $39.10 $39.15 $38.52 743
2021-09-03 $39.50 $39.50 $39.47 $39.47 $38.83 496
2021-09-02 $39.40 $39.46 $39.38 $39.43 $38.79 7,062
2021-09-01 $39.32 $39.32 $39.32 $39.32 $38.68 45
2021-08-31 $39.20 $39.22 $39.20 $39.22 $38.58 293
2021-08-30 $39.11 $39.23 $39.11 $39.19 $38.56 494
2021-08-27 $39.06 $39.06 $39.06 $39.06 $38.42 1
2021-08-26 $38.86 $38.86 $38.82 $38.82 $38.19 133
2021-08-25 $38.96 $38.99 $38.96 $38.99 $38.36 314
2021-08-24 $39.03 $39.03 $39.03 $39.03 $38.39 9
2021-08-23 $39.15 $39.15 $39.12 $39.12 $38.49 133
2021-08-20 $39.04 $39.04 $39.04 $39.04 $38.41 6
2021-08-19 $38.70 $38.73 $38.58 $38.73 $38.10 273
2021-08-18 $38.56 $38.56 $38.56 $38.56 $37.94 112
2021-08-17 $38.93 $38.93 $38.93 $38.93 $38.30 105
2021-08-16 $38.97 $38.97 $38.97 $38.97 $38.33 37
2021-08-13 $38.61 $38.75 $38.61 $38.75 $38.12 1,426
2021-08-12 $38.55 $38.55 $38.55 $38.55 $37.92 918
2021-08-11 $38.59 $38.59 $38.46 $38.47 $37.85 918
2021-08-10 $38.36 $38.36 $38.35 $38.35 $37.72 317
2021-08-09 $38.44 $38.44 $38.44 $38.44 $37.82 11
2021-08-06 $38.48 $38.48 $38.47 $38.47 $37.84 112
2021-08-05 $38.42 $38.42 $38.42 $38.42 $37.80 1
2021-08-04 $38.43 $38.43 $38.39 $38.39 $37.77 156
2021-08-03 $38.30 $38.54 $38.30 $38.54 $37.92 755
2021-08-02 $38.48 $38.49 $38.33 $38.33 $37.70 6,496
2021-07-30 $38.35 $38.35 $38.35 $38.35 $37.73 171
2021-07-29 $38.47 $38.47 $38.46 $38.46 $37.83 621
2021-07-28 $38.31 $38.31 $38.31 $38.31 $37.69 3
2021-07-27 $38.31 $38.40 $38.31 $38.40 $37.78 328
2021-07-26 $38.35 $38.38 $38.23 $38.37 $37.75 1,201
2021-07-23 $38.06 $38.35 $38.06 $38.35 $37.72 970
2021-07-22 $37.89 $37.98 $37.89 $37.98 $37.37 107
2021-07-21 $37.93 $37.93 $37.93 $37.93 $37.32 1
2021-07-20 $37.84 $37.84 $37.84 $37.84 $37.22 84
2021-07-19 $37.42 $37.42 $37.42 $37.42 $36.82 27
2021-07-16 $37.99 $37.99 $37.93 $37.93 $37.32 1,015
2021-07-15 $38.02 $38.02 $37.93 $38.01 $37.39 905
2021-07-14 $37.99 $38.05 $37.94 $38.04 $37.42 1,087
2021-07-13 $37.90 $37.90 $37.90 $37.90 $37.29 11
2021-07-12 $37.97 $37.97 $37.93 $37.93 $37.31 358
2021-07-09 $37.93 $37.99 $37.90 $37.99 $37.37 602
2021-07-08 $37.68 $37.70 $37.59 $37.68 $37.06 2,012
2021-07-07 $37.93 $37.98 $37.91 $37.98 $37.36 3,355
2021-07-06 $37.76 $37.76 $37.76 $37.76 $37.15 5
2021-07-02 $37.74 $37.74 $37.74 $37.74 $37.12 60
2021-07-01 $37.41 $37.43 $37.41 $37.43 $36.82 458
2021-06-30 $37.28 $37.30 $37.28 $37.30 $36.69 1,017
2021-06-29 $37.28 $37.28 $37.28 $37.28 $36.67 148
2021-06-28 $37.20 $37.20 $37.18 $37.18 $36.58 40,687
2021-06-25 $36.71 $37.18 $36.71 $37.18 $36.58 6,535
2021-06-24 $36.85 $36.85 $36.85 $36.85 $36.25 762
2021-06-23 $36.71 $36.71 $36.64 $36.64 $36.04 762
2021-06-22 $36.75 $36.81 $36.67 $36.81 $36.21 2,734
2021-06-21 $36.67 $36.67 $36.67 $36.67 $36.08 125
2021-06-18 $36.34 $36.34 $36.34 $36.34 $35.70 79
2021-06-17 $36.73 $36.79 $36.73 $36.79 $36.14 320
2021-06-16 $36.67 $36.91 $36.67 $36.85 $36.20 16,594
2021-06-15 $37.03 $37.03 $37.03 $37.03 $36.38 2
2021-06-14 $37.08 $37.08 $37.08 $37.08 $36.43 6
2021-06-11 $36.98 $36.98 $36.98 $36.98 $36.33 6
2021-06-10 $37.02 $37.07 $37.02 $37.07 $36.42 109
2021-06-09 $36.57 $36.83 $36.57 $36.79 $36.15 8,251
2021-06-08 $36.73 $36.78 $36.73 $36.78 $36.13 738
2021-06-07 $36.81 $36.82 $36.70 $36.82 $36.17 30,214
2021-06-04 $36.93 $36.93 $36.92 $36.92 $36.28 174
2021-06-03 $36.54 $36.70 $36.54 $36.70 $36.06 896
2021-06-02 $36.68 $36.75 $36.67 $36.67 $36.03 11,712
2021-06-01 $36.56 $36.56 $36.56 $36.56 $35.92 201
2021-05-28 $36.70 $36.70 $36.70 $36.70 $36.06 151
2021-05-27 $36.66 $36.66 $36.59 $36.59 $35.95 2,935
2021-05-26 $36.68 $36.68 $36.64 $36.64 $36.00 237
2021-05-25 $36.67 $36.67 $36.67 $36.67 $36.02 17
2021-05-24 $36.75 $36.75 $36.75 $36.75 $36.11 2
2021-05-21 $36.56 $36.56 $36.56 $36.56 $35.92 26
2021-05-20 $36.61 $36.61 $36.61 $36.61 $35.97 100
2021-05-19 $36.19 $36.19 $36.19 $36.19 $35.55 215
2021-05-18 $36.37 $36.37 $36.37 $36.37 $35.74 215
2021-05-17 $36.46 $36.51 $36.46 $36.51 $35.87 202
2021-05-14 $36.68 $36.68 $36.63 $36.63 $35.99 241
2021-05-13 $36.07 $36.27 $36.07 $36.27 $35.64 287
2021-05-12 $35.81 $35.81 $35.81 $35.81 $35.18 74
2021-05-11 $36.41 $36.41 $36.41 $36.41 $35.77 14
2021-05-10 $37.03 $37.03 $36.81 $36.81 $36.17 181
2021-05-07 $36.96 $36.96 $36.96 $36.96 $36.31 31
2021-05-06 $36.69 $36.69 $36.69 $36.69 $36.04 335
2021-05-05 $36.45 $36.45 $36.45 $36.45 $35.81 1
2021-05-04 $36.47 $36.47 $36.47 $36.47 $35.83 479
2021-05-03 $36.70 $36.70 $36.70 $36.70 $36.06 27
2021-04-30 $36.61 $36.61 $36.57 $36.57 $35.93 156
2021-04-29 $36.54 $36.65 $36.54 $36.65 $36.01 383
2021-04-28 $36.42 $36.42 $36.38 $36.38 $35.75 337
2021-04-27 $36.49 $36.49 $36.48 $36.48 $35.84 330
2021-04-26 $36.53 $36.53 $36.49 $36.49 $35.85 484
2021-04-23 $36.59 $36.59 $36.59 $36.59 $35.94 153
2021-04-22 $36.42 $36.42 $36.42 $36.42 $35.78 70
2021-04-21 $36.63 $36.69 $36.63 $36.69 $36.05 3,147
2021-04-20 $36.44 $36.44 $36.44 $36.44 $35.80 7
2021-04-19 $36.37 $36.37 $36.34 $36.34 $35.70 865
2021-04-16 $36.55 $36.55 $36.55 $36.55 $35.91 2,924
2021-04-15 $36.38 $36.41 $36.38 $36.40 $35.76 2,924
2021-04-14 $35.92 $35.92 $35.92 $35.92 $35.29 159
2021-04-13 $35.92 $36.10 $35.92 $36.08 $35.45 11,805
2021-04-12 $35.93 $35.93 $35.93 $35.93 $35.30 30
2021-04-09 $35.55 $35.95 $35.55 $35.95 $35.32 140
2021-04-08 $35.73 $35.73 $35.73 $35.73 $35.10 121
2021-04-07 $35.70 $35.70 $35.70 $35.70 $35.07 15
2021-04-06 $35.68 $35.68 $35.66 $35.66 $35.03 138
2021-04-05 $35.74 $35.74 $35.74 $35.74 $35.11 20
2021-04-01 $35.18 $35.22 $35.17 $35.22 $34.60 804
2021-03-31 $35.04 $35.04 $35.04 $35.04 $34.43 96
2021-03-30 $34.84 $34.84 $34.84 $34.84 $34.23 118
2021-03-29 $35.16 $35.16 $35.16 $35.16 $34.54 11
2021-03-26 $34.93 $34.93 $34.93 $34.93 $34.32 36
2021-03-25 $34.33 $34.33 $34.33 $34.33 $33.73 6
2021-03-24 $34.24 $34.24 $34.24 $34.24 $33.64 5
2021-03-23 $34.34 $34.34 $34.34 $34.34 $33.74 162
2021-03-22 $34.37 $34.37 $34.36 $34.36 $33.76 162
2021-03-19 $34.33 $34.33 $34.33 $34.33 $33.54 131
2021-03-18 $34.41 $34.41 $34.41 $34.41 $33.61 65
2021-03-17 $34.66 $34.66 $34.66 $34.66 $33.86 3
2021-03-16 $34.75 $34.75 $34.75 $34.75 $33.95 3
2021-03-15 $34.58 $34.64 $34.58 $34.64 $33.84 2,033
2021-03-12 $34.39 $34.39 $34.39 $34.39 $33.60 13
2021-03-11 $34.26 $34.26 $34.26 $34.26 $33.47 6
2021-03-10 $34.06 $34.06 $34.06 $34.06 $33.27 151
2021-03-09 $33.82 $33.82 $33.82 $33.82 $33.04 8
2021-03-08 $33.53 $33.53 $33.53 $33.53 $32.76 36
2021-03-05 $33.46 $33.46 $33.46 $33.46 $32.69 30
2021-03-04 $32.85 $32.85 $32.71 $32.71 $31.95 305
2021-03-03 $33.16 $33.16 $33.16 $33.16 $32.40 91
2021-03-02 $33.53 $33.69 $33.53 $33.59 $32.82 72,865
2021-03-01 $33.56 $33.69 $33.56 $33.69 $32.91 478,461
2021-02-26 $33.36 $33.36 $33.21 $33.21 $32.44 169
2021-02-25 $33.60 $33.63 $33.46 $33.46 $32.69 339
2021-02-24 $34.00 $34.02 $33.99 $34.02 $33.24 1,044
2021-02-23 $33.84 $33.84 $33.84 $33.84 $33.06 30
2021-02-22 $33.78 $33.78 $33.78 $33.78 $33.00 338
2021-02-19 $34.14 $34.14 $33.92 $33.92 $33.14 645
2021-02-18 $34.28 $34.28 $34.27 $34.27 $33.48 239
2021-02-17 $34.18 $34.25 $34.18 $34.23 $33.44 608
2021-02-16 $34.15 $34.15 $34.08 $34.11 $33.32 605
2021-02-12 $34.23 $34.30 $34.23 $34.30 $33.51 941
2021-02-11 $34.26 $34.27 $34.26 $34.27 $33.48 273
2021-02-10 $34.23 $34.23 $34.23 $34.23 $33.44 70
2021-02-09 $34.25 $34.28 $34.24 $34.24 $33.45 369
2021-02-08 $34.11 $34.19 $34.11 $34.19 $33.41 319
2021-02-05 $34.09 $34.09 $34.09 $34.09 $33.30 46
2021-02-04 $33.89 $33.92 $33.89 $33.92 $33.14 266
2021-02-03 $33.75 $33.92 $33.75 $33.86 $33.07 1,768
2021-02-02 $33.97 $34.12 $33.97 $33.99 $33.21 29,933
2021-02-01 $33.63 $33.63 $33.63 $33.63 $32.85 280
2021-01-29 $33.30 $33.30 $33.30 $33.30 $32.54 78
2021-01-28 $33.87 $33.87 $33.68 $33.68 $32.90 242
2021-01-27 $33.35 $33.44 $33.35 $33.44 $32.67 338
2021-01-26 $34.15 $34.20 $34.15 $34.20 $33.41 578
2021-01-25 $34.08 $34.15 $34.08 $34.15 $33.36 457
2021-01-22 $34.05 $34.05 $34.05 $34.05 $33.27 150
2021-01-21 $34.14 $34.25 $34.14 $34.23 $33.44 1,541
2021-01-20 $34.28 $34.34 $34.28 $34.30 $33.51 491
2021-01-19 $33.90 $33.97 $33.88 $33.96 $33.18 6,030
2021-01-15 $33.86 $33.86 $33.82 $33.82 $33.04 1,210
2021-01-14 $33.94 $33.94 $33.83 $33.83 $33.05 6,379
2021-01-13 $33.92 $33.97 $33.92 $33.97 $33.19 849
2021-01-12 $33.87 $33.87 $33.87 $33.87 $33.09 41
2021-01-11 $33.68 $34.11 $33.68 $33.92 $33.14 859
2021-01-08 $34.14 $34.18 $34.13 $34.18 $33.39 911
2021-01-07 $34.07 $34.07 $34.07 $34.07 $33.29 56
2021-01-06 $33.88 $33.88 $33.80 $33.80 $33.02 164
2021-01-05 $33.55 $33.55 $33.55 $33.55 $32.77 11
2021-01-04 $33.65 $33.65 $33.24 $33.47 $32.69 399
2020-12-31 $33.67 $33.95 $33.67 $33.95 $33.17 400
2020-12-30 $33.76 $33.84 $33.67 $33.67 $32.90 1,231
2020-12-29 $33.77 $33.77 $33.66 $33.66 $32.88 696
2020-12-28 $33.69 $33.69 $33.69 $33.69 $32.92 74
2020-12-24 $33.51 $33.51 $33.51 $33.51 $32.73 74
2020-12-23 $33.55 $33.55 $33.41 $33.41 $32.64 521
2020-12-22 $33.33 $33.40 $33.33 $33.37 $32.60 985
2020-12-21 $33.07 $33.42 $33.07 $33.42 $32.65 1,085
2020-12-18 $33.81 $33.81 $33.81 $33.81 $32.88 59
2020-12-17 $33.82 $33.89 $33.82 $33.89 $32.97 271
2020-12-16 $33.58 $33.61 $33.58 $33.61 $32.70 997
2020-12-15 $33.42 $33.53 $33.42 $33.53 $32.62 342
2020-12-14 $33.45 $33.45 $33.24 $33.24 $32.34 404
2020-12-11 $33.24 $33.31 $33.21 $33.31 $32.41 1,505
2020-12-10 $33.48 $33.48 $33.43 $33.45 $32.54 564
2020-12-09 $33.60 $33.60 $33.58 $33.60 $32.69 1,200
2020-12-08 $33.78 $33.78 $33.78 $33.78 $32.86 45
2020-12-07 $33.60 $33.63 $33.60 $33.63 $32.72 595
2020-12-04 $33.72 $33.72 $33.72 $33.72 $32.80 24
2020-12-03 $33.49 $33.49 $33.45 $33.45 $32.54 836
2020-12-02 $33.37 $33.44 $33.37 $33.44 $32.53 120
2020-12-01 $33.56 $33.56 $33.52 $33.54 $32.62 525
2020-11-30 $33.17 $33.17 $33.17 $33.17 $32.27 2
2020-11-27 $33.25 $33.25 $33.25 $33.25 $32.35 138
2020-11-25 $33.13 $33.19 $33.13 $33.19 $32.29 138
2020-11-24 $32.96 $33.37 $32.96 $33.23 $32.32 2,651
2020-11-23 $32.83 $33.01 $32.83 $32.93 $32.04 31,703
2020-11-20 $33.06 $33.06 $32.99 $32.99 $32.09 212
2020-11-19 $33.14 $33.14 $33.14 $33.14 $32.23 42
2020-11-18 $33.12 $33.12 $33.12 $33.12 $32.22 205
2020-11-17 $33.51 $33.51 $33.51 $33.51 $32.60 280
2020-11-16 $33.75 $33.75 $33.56 $33.71 $32.79 635
2020-11-13 $33.51 $33.51 $33.51 $33.51 $32.60 131
2020-11-12 $33.12 $33.12 $33.12 $33.12 $32.21 138
2020-11-11 $33.41 $33.41 $33.41 $33.41 $32.50 66
2020-11-10 $33.09 $33.11 $33.09 $33.11 $32.20 210
2020-11-09 $33.47 $33.47 $33.01 $33.01 $32.11 300
2020-11-06 $32.91 $32.97 $32.86 $32.88 $31.99 11,627
2020-11-05 $32.81 $32.94 $32.78 $32.78 $31.89 1,055
2020-11-04 $32.22 $32.22 $32.22 $32.22 $31.34 80
2020-11-03 $31.80 $31.80 $31.80 $31.80 $30.94 23
2020-11-02 $31.21 $31.21 $31.21 $31.21 $30.36 23
2020-10-30 $30.62 $30.71 $30.62 $30.71 $29.88 608
2020-10-29 $30.79 $31.11 $30.79 $31.11 $30.27 190
2020-10-28 $30.91 $30.91 $30.91 $30.91 $30.07 3
2020-10-27 $31.94 $31.94 $31.86 $31.86 $30.99 2,596
2020-10-26 $31.70 $31.91 $31.70 $31.91 $31.04 1,377
2020-10-23 $32.44 $32.44 $32.44 $32.44 $31.55 242
2020-10-22 $32.36 $32.36 $32.36 $32.36 $31.48 23
2020-10-21 $32.29 $32.29 $32.29 $32.29 $31.41 23
2020-10-20 $32.28 $32.28 $32.28 $32.28 $31.40 9
2020-10-19 $32.14 $32.14 $32.14 $32.14 $31.27 54
2020-10-16 $32.68 $32.68 $32.68 $32.68 $31.79 149
2020-10-15 $32.58 $32.58 $32.58 $32.58 $31.69 91
2020-10-14 $32.65 $32.65 $32.65 $32.65 $31.76 91
2020-10-13 $32.85 $32.85 $32.85 $32.85 $31.96 84
2020-10-12 $33.03 $33.03 $33.03 $33.03 $32.13 11
2020-10-09 $32.64 $32.64 $32.61 $32.61 $31.72 1,205
2020-10-08 $32.38 $32.38 $32.38 $32.38 $31.50 193
2020-10-07 $32.18 $32.18 $32.18 $32.18 $31.30 31
2020-10-06 $32.00 $32.00 $31.73 $31.73 $30.87 132
2020-10-05 $31.91 $32.00 $31.91 $32.00 $31.13 123
2020-10-02 $31.75 $31.75 $31.62 $31.62 $30.76 664
2020-10-01 $31.72 $31.72 $31.72 $31.72 $30.86 1
2020-09-30 $31.71 $31.71 $31.71 $31.71 $30.85 43
2020-09-29 $31.39 $31.39 $31.39 $31.39 $30.54 78
2020-09-28 $31.46 $31.46 $31.46 $31.46 $30.60 151
2020-09-25 $30.82 $31.06 $30.82 $31.06 $30.21 216
2020-09-24 $30.66 $30.66 $30.66 $30.66 $29.83 290
2020-09-23 $30.58 $30.58 $30.58 $30.58 $29.75 49
2020-09-22 $31.19 $31.19 $31.19 $31.19 $30.34 40
2020-09-21 $30.76 $30.94 $30.76 $30.94 $30.09 152
2020-09-18 $31.32 $31.32 $31.32 $31.32 $30.41 228
2020-09-17 $31.53 $31.73 $31.53 $31.62 $30.70 228
2020-09-16 $31.93 $31.93 $31.93 $31.93 $31.00 26
2020-09-15 $32.14 $32.14 $31.99 $31.99 $31.06 105
2020-09-14 $31.90 $31.90 $31.86 $31.86 $30.92 194
2020-09-11 $31.54 $31.54 $31.41 $31.41 $30.50 357
2020-09-10 $31.93 $31.93 $31.41 $31.41 $30.49 695
2020-09-09 $31.81 $31.88 $31.81 $31.88 $30.95 110
2020-09-08 $31.29 $31.63 $31.29 $31.34 $30.43 519
2020-09-04 $31.83 $31.92 $31.75 $31.92 $30.99 614
2020-09-03 $32.68 $32.68 $32.10 $32.10 $31.16 782
2020-09-02 $32.82 $32.95 $32.82 $32.95 $31.98 487
2020-09-01 $32.22 $32.29 $32.20 $32.29 $31.35 754
2020-08-31 $32.39 $32.39 $32.37 $32.37 $31.42 614
2020-08-28 $32.39 $32.39 $32.39 $32.39 $31.44 767
2020-08-27 $32.30 $32.30 $32.20 $32.20 $31.26 767
2020-08-26 $31.92 $32.12 $31.92 $32.12 $31.18 171
2020-08-25 $31.95 $31.95 $31.95 $31.95 $31.02 87
2020-08-24 $31.74 $31.85 $31.74 $31.85 $30.92 937
2020-08-21 $31.63 $31.63 $31.63 $31.63 $30.70 80
2020-08-20 $31.57 $31.57 $31.57 $31.57 $30.65 209
2020-08-19 $31.84 $31.84 $31.56 $31.56 $30.64 498
2020-08-18 $31.75 $31.75 $31.75 $31.75 $30.82 236
2020-08-17 $31.75 $31.75 $31.73 $31.73 $30.80 236
2020-08-14 $31.60 $31.61 $31.60 $31.61 $30.69 779
2020-08-13 $31.63 $31.63 $31.63 $31.63 $30.71 39
2020-08-12 $31.71 $31.71 $31.71 $31.71 $30.78 1
2020-08-11 $31.31 $31.31 $31.31 $31.31 $30.40 22
2020-08-10 $31.59 $31.59 $31.59 $31.59 $30.67 92
2020-08-07 $31.38 $31.54 $31.38 $31.54 $30.62 554
2020-08-06 $31.35 $31.36 $31.35 $31.36 $30.45 242
2020-08-05 $31.31 $31.31 $31.31 $31.31 $30.40 72
2020-08-04 $31.23 $31.23 $31.23 $31.23 $30.32 853
2020-08-03 $31.05 $31.07 $31.03 $31.03 $30.12 853
2020-07-31 $30.80 $30.89 $30.80 $30.89 $29.98 178
2020-07-30 $30.72 $30.86 $30.72 $30.86 $29.96 115
2020-07-29 $30.92 $30.92 $30.92 $30.92 $30.02 7
2020-07-28 $30.60 $30.60 $30.60 $30.60 $29.70 12
2020-07-27 $30.63 $30.69 $30.62 $30.65 $29.75 2,528
2020-07-24 $30.51 $30.56 $30.51 $30.54 $29.64 814
2020-07-23 $31.04 $31.04 $30.73 $30.73 $29.83 138
2020-07-22 $30.89 $30.98 $30.89 $30.98 $30.07 1,827
2020-07-21 $30.84 $30.94 $30.76 $30.76 $29.86 700
2020-07-20 $30.53 $30.67 $30.52 $30.67 $29.77 823
2020-07-17 $30.62 $30.65 $30.62 $30.65 $29.75 200
2020-07-16 $30.33 $30.43 $30.33 $30.43 $29.54 2,199
2020-07-15 $30.40 $30.41 $30.40 $30.41 $29.52 200
2020-07-14 $29.54 $30.21 $29.54 $30.21 $29.33 1,156
2020-07-13 $29.79 $29.79 $29.79 $29.79 $28.92 17
2020-07-10 $29.95 $30.04 $29.95 $30.04 $29.16 100
2020-07-09 $29.62 $29.76 $29.62 $29.69 $28.82 7,200
2020-07-08 $29.70 $29.93 $29.70 $29.93 $29.06 800
2020-07-07 $29.96 $29.98 $29.78 $29.78 $28.91 900
2020-07-06 $29.95 $30.04 $29.95 $30.04 $29.16 200
2020-07-02 $29.73 $29.73 $29.73 $29.73 $28.86 72
2020-07-01 $29.70 $29.70 $29.64 $29.64 $28.77 400
2020-06-30 $29.23 $29.60 $29.23 $29.60 $28.73 600
2020-06-29 $28.98 $29.04 $28.98 $29.04 $28.20 100
2020-06-26 $28.74 $28.74 $28.74 $28.74 $27.90 66
2020-06-25 $29.01 $29.26 $28.96 $29.26 $28.40 575
2020-06-24 $29.01 $29.01 $29.01 $29.01 $28.16 26
2020-06-23 $29.70 $29.82 $29.67 $29.67 $28.80 1,000
2020-06-22 $29.60 $29.60 $29.59 $29.59 $28.72 400
2020-06-19 $30.14 $30.14 $29.71 $29.71 $28.64 101
2020-06-18 $29.83 $29.87 $29.78 $29.87 $28.80 800
2020-06-17 $30.11 $30.17 $29.91 $29.96 $28.88 2,388
2020-06-16 $30.24 $30.24 $30.02 $30.02 $28.94 300
2020-06-15 $29.54 $29.54 $29.54 $29.54 $28.48 17
2020-06-12 $29.69 $29.80 $29.38 $29.38 $28.32 900
2020-06-11 $30.09 $30.11 $29.04 $29.12 $28.07 9,500
2020-06-10 $30.78 $30.78 $30.78 $30.78 $29.67 10
2020-06-09 $30.96 $31.04 $30.91 $30.91 $29.80 3,200
2020-06-08 $31.15 $31.17 $31.15 $31.17 $30.05 300
2020-06-05 $30.69 $30.95 $30.55 $30.83 $29.72 74,400
2020-06-04 $30.00 $30.24 $29.65 $30.02 $28.94 30,500
2020-06-03 $30.35 $30.35 $30.31 $30.31 $29.22 400
2020-06-02 $29.82 $29.98 $29.82 $29.98 $28.90 400
2020-06-01 $29.78 $29.78 $29.78 $29.78 $28.71 30
2020-05-29 $29.25 $29.67 $29.25 $29.67 $28.60 304
2020-05-28 $29.67 $29.83 $29.46 $29.59 $28.53 73,700
2020-05-27 $29.34 $29.34 $29.34 $29.34 $28.28 3
2020-05-26 $29.08 $29.08 $28.88 $28.88 $27.84 200
2020-05-22 $28.60 $28.60 $28.60 $28.60 $27.57 2
2020-05-21 $28.53 $28.58 $28.52 $28.52 $27.49 500
2020-05-20 $28.70 $28.70 $28.70 $28.70 $27.67 3
2020-05-19 $28.44 $28.44 $28.42 $28.42 $27.40 200
2020-05-18 $28.84 $28.85 $28.74 $28.74 $27.71 800
2020-05-15 $27.71 $27.90 $27.71 $27.90 $26.90 1,820
2020-05-14 $27.80 $27.80 $27.80 $27.80 $26.80 70
2020-05-13 $27.53 $27.53 $27.53 $27.53 $26.54 69
2020-05-12 $28.30 $28.30 $28.07 $28.07 $27.06 500
2020-05-11 $28.55 $28.56 $28.51 $28.51 $27.48 1,805
2020-05-08 $28.37 $28.51 $28.37 $28.51 $27.49 900
2020-05-07 $28.16 $28.16 $28.08 $28.08 $27.07 700
2020-05-06 $27.79 $27.79 $27.79 $27.79 $26.79 400
2020-05-05 $27.79 $27.79 $27.79 $27.79 $26.79 21
2020-05-04 $27.63 $27.79 $27.63 $27.79 $26.79 972
2020-05-01 $27.90 $27.90 $27.65 $27.65 $26.65 800
2020-04-30 $28.74 $28.74 $28.74 $28.74 $27.71 4
2020-04-29 $28.72 $28.93 $28.69 $28.74 $27.71 5,100
2020-04-28 $28.85 $28.86 $28.37 $28.37 $27.35 958
2020-04-27 $28.07 $28.07 $28.07 $28.07 $27.06 505
2020-04-24 $27.83 $28.07 $27.83 $28.07 $27.06 2,900
2020-04-23 $28.13 $28.15 $27.75 $27.75 $26.75 8,555
2020-04-22 $27.62 $27.90 $27.62 $27.90 $26.89 51,601
2020-04-21 $27.31 $27.32 $27.27 $27.27 $26.29 1,200
2020-04-20 $28.46 $28.46 $28.06 $28.06 $27.05 1,300
2020-04-17 $27.87 $27.87 $27.87 $27.87 $26.87 0
2020-04-16 $27.76 $27.87 $27.61 $27.87 $26.87 4,800
2020-04-15 $27.50 $27.77 $27.47 $27.57 $26.58 2,600
2020-04-14 $28.07 $28.25 $28.03 $28.25 $27.23 725
2020-04-13 $27.16 $27.41 $27.16 $27.41 $26.42 3,500
2020-04-09 $27.21 $27.21 $27.21 $27.21 $26.23 0
2020-04-08 $26.91 $27.21 $26.91 $27.21 $26.23 100
2020-04-07 $26.84 $27.03 $26.37 $26.37 $25.42 466
2020-04-06 $24.60 $24.60 $24.60 $24.60 $23.72 47
2020-04-03 $24.99 $24.99 $24.99 $24.99 $24.09 64
2020-04-02 $24.72 $24.99 $24.72 $24.99 $24.09 2,300
2020-04-01 $25.03 $25.03 $24.47 $24.47 $23.59 1,362
2020-03-31 $26.06 $26.06 $25.59 $25.59 $24.67 117
2020-03-30 $25.60 $26.14 $25.60 $26.14 $25.20 163
2020-03-27 $25.57 $25.57 $25.19 $25.30 $24.39 5,924
2020-03-26 $26.04 $26.04 $26.04 $26.04 $25.11 3
2020-03-25 $24.43 $24.56 $24.43 $24.56 $23.67 232
2020-03-24 $23.55 $24.08 $23.55 $24.08 $23.21 200
2020-03-23 $23.11 $23.11 $22.23 $22.23 $21.43 366
2020-03-20 $24.08 $24.08 $23.14 $23.14 $22.14 300
2020-03-19 $24.30 $24.44 $24.18 $24.18 $23.13 19,500
2020-03-18 $23.66 $24.17 $23.66 $24.17 $23.13 100
2020-03-17 $25.68 $25.68 $25.68 $25.68 $24.57 30
2020-03-16 $26.83 $26.85 $24.18 $24.18 $23.13 463
2020-03-13 $25.52 $26.83 $25.52 $26.83 $25.67 220
2020-03-12 $26.50 $26.50 $25.38 $25.38 $24.29 7,600
2020-03-11 $27.53 $27.89 $27.53 $27.89 $26.69 300
2020-03-10 $28.93 $29.18 $28.93 $29.18 $27.91 300
2020-03-09 $28.36 $28.36 $28.30 $28.30 $27.08 300
2020-03-06 $30.09 $30.22 $30.09 $30.22 $28.91 100
2020-03-05 $30.61 $30.61 $30.61 $30.61 $29.29 16
2020-03-04 $31.51 $31.51 $31.51 $31.51 $30.14 0
2020-03-03 $30.14 $30.14 $30.14 $30.14 $28.84 0
2020-03-02 $30.21 $30.78 $30.01 $30.78 $29.45 800
2020-02-28 $28.77 $29.23 $28.77 $29.23 $27.97 1,011
2020-02-27 $30.76 $30.91 $29.93 $29.93 $28.64 4,000
2020-02-26 $31.75 $31.75 $31.24 $31.24 $29.89 685
2020-02-25 $32.07 $32.08 $31.40 $31.40 $30.04 1,500
2020-02-24 $32.32 $32.32 $32.29 $32.29 $30.90 700
2020-02-21 $33.23 $33.25 $33.20 $33.20 $31.76 1,400
2020-02-20 $33.42 $33.42 $33.42 $33.42 $31.97 43
2020-02-19 $33.54 $33.54 $33.49 $33.49 $32.04 200
2020-02-18 $33.36 $33.39 $33.36 $33.39 $31.95 200
2020-02-14 $33.46 $33.51 $33.45 $33.51 $32.06 600
2020-02-13 $33.42 $33.42 $33.42 $33.42 $31.97 0
2020-02-12 $33.33 $33.40 $33.33 $33.40 $31.95 900
2020-02-11 $33.21 $33.21 $33.21 $33.21 $31.77 60
2020-02-10 $33.05 $33.05 $33.05 $33.05 $31.62 51
2020-02-07 $32.86 $32.86 $32.86 $32.86 $31.44 0
2020-02-06 $33.06 $33.06 $33.06 $33.06 $31.63 31
2020-02-05 $32.97 $32.97 $32.97 $32.97 $31.55 0
2020-02-04 $32.56 $32.56 $32.56 $32.56 $31.16 0
2020-02-03 $32.33 $32.33 $32.25 $32.25 $30.86 100
2020-01-31 $32.05 $32.05 $32.05 $32.05 $30.67 2
2020-01-30 $32.40 $32.51 $32.26 $32.51 $31.11 100
2020-01-29 $32.52 $32.52 $32.40 $32.40 $31.00 115
2020-01-28 $32.49 $32.50 $32.49 $32.50 $31.09 200
2020-01-27 $32.29 $32.29 $32.25 $32.25 $30.85 102
2020-01-24 $32.80 $32.80 $32.57 $32.62 $31.21 800
2020-01-23 $32.84 $32.84 $32.84 $32.84 $31.42 17
2020-01-22 $32.90 $32.90 $32.83 $32.83 $31.41 300
2020-01-21 $32.77 $32.77 $32.77 $32.77 $31.35 1
2020-01-17 $32.76 $32.76 $32.76 $32.76 $31.34 233
2020-01-16 $32.58 $32.58 $32.58 $32.58 $31.18 0
2020-01-15 $32.41 $32.41 $32.33 $32.33 $30.93 100
2020-01-14 $32.23 $32.30 $32.22 $32.22 $30.83 410
2020-01-13 $32.20 $32.27 $32.20 $32.27 $30.87 3,000
2020-01-10 $32.18 $32.18 $32.09 $32.09 $30.70 100
2020-01-09 $32.12 $32.12 $32.10 $32.10 $30.72 200
2020-01-08 $32.04 $32.06 $32.03 $32.03 $30.65 2,000
2020-01-07 $31.87 $31.91 $31.87 $31.90 $30.52 3,700
2020-01-06 $31.97 $31.97 $31.97 $31.97 $30.59 0
2020-01-03 $31.83 $31.90 $31.83 $31.90 $30.52 104
2020-01-02 $32.00 $32.00 $32.00 $32.00 $30.62 39
2019-12-31 $31.79 $31.92 $31.76 $31.92 $30.54 2,254
2019-12-30 $31.83 $31.83 $31.83 $31.83 $30.45 0
2019-12-27 $31.97 $31.97 $31.96 $31.96 $30.58 300
2019-12-26 $31.88 $31.88 $31.88 $31.88 $30.50 0
2019-12-24 $31.78 $31.78 $31.78 $31.78 $30.41 0
2019-12-23 $31.94 $31.94 $31.78 $31.78 $30.41 251
2019-12-20 $32.51 $32.51 $32.51 $32.51 $30.46 3
2019-12-19 $32.29 $32.29 $32.29 $32.29 $30.24 0
2019-12-18 $32.16 $32.16 $32.16 $32.16 $30.12 0
2019-12-17 $32.07 $32.07 $32.07 $32.07 $30.04 8
2019-12-16 $32.08 $32.08 $32.08 $32.08 $30.05 0
2019-12-13 $31.85 $31.86 $31.85 $31.86 $29.84 100
2019-12-12 $31.68 $31.80 $31.68 $31.80 $29.78 300
2019-12-11 $31.56 $31.58 $31.56 $31.58 $29.58 100
2019-12-10 $31.51 $31.51 $31.51 $31.51 $29.51 0
2019-12-09 $31.67 $31.67 $31.62 $31.62 $29.62 300
2019-12-06 $31.66 $31.66 $31.66 $31.66 $29.66 0
2019-12-05 $31.45 $31.45 $31.45 $31.45 $29.46 0
2019-12-04 $31.41 $31.41 $31.41 $31.41 $29.42 0
2019-12-03 $31.16 $31.16 $31.16 $31.16 $29.19 30
2019-12-02 $31.34 $31.34 $31.32 $31.32 $29.34 100
2019-11-29 $31.53 $31.53 $31.53 $31.53 $29.53 0
2019-11-27 $31.59 $31.65 $31.59 $31.65 $29.65 100
2019-11-26 $31.46 $31.47 $31.46 $31.47 $29.48 500
2019-11-25 $31.33 $31.33 $31.33 $31.33 $29.35 0
2019-11-22 $31.22 $31.22 $31.22 $31.22 $29.24 0
2019-11-21 $31.15 $31.15 $31.15 $31.15 $29.18 0
2019-11-20 $31.30 $31.30 $31.30 $31.30 $29.32 5
2019-11-19 $31.43 $31.43 $31.38 $31.38 $29.40 239
2019-11-18 $31.42 $31.45 $31.42 $31.42 $29.43 200
2019-11-15 $31.19 $31.33 $31.19 $31.33 $29.35 500
2019-11-14 $31.02 $31.12 $31.02 $31.12 $29.15 100
2019-11-13 $30.99 $31.05 $30.99 $31.05 $29.08 200
2019-11-12 $30.82 $30.98 $30.82 $30.93 $28.97 1,160
2019-11-11 $30.90 $30.94 $30.90 $30.90 $28.94 600
2019-11-08 $30.97 $31.02 $30.97 $31.02 $29.05 1,100
2019-11-07 $31.00 $31.07 $30.95 $30.95 $28.99 616
2019-11-06 $30.93 $30.93 $30.93 $30.93 $28.97 0
2019-11-05 $30.83 $30.83 $30.83 $30.83 $28.88 228
2019-11-04 $30.96 $30.96 $30.89 $30.89 $28.94 213
2019-11-01 $30.88 $30.88 $30.88 $30.88 $28.93 0
2019-10-31 $30.76 $30.76 $30.76 $30.76 $28.81 0
2019-10-30 $30.88 $30.88 $30.88 $30.88 $28.92 29
2019-10-29 $30.73 $30.73 $30.73 $30.73 $28.78 0
2019-10-28 $30.66 $30.73 $30.66 $30.67 $28.73 752
2019-10-25 $30.63 $30.63 $30.63 $30.63 $28.69 0
2019-10-24 $30.68 $30.68 $30.68 $30.68 $28.74 0
2019-10-23 $30.62 $30.62 $30.53 $30.62 $28.68 2,900
2019-10-22 $30.83 $30.83 $30.70 $30.70 $28.76 3,200
2019-10-21 $30.82 $30.85 $30.82 $30.85 $28.89 300
2019-10-18 $30.74 $30.75 $30.74 $30.75 $28.80 1,233
2019-10-17 $30.68 $30.75 $30.68 $30.75 $28.80 2,600
2019-10-16 $30.63 $30.63 $30.63 $30.63 $28.69 24
2019-10-15 $30.68 $30.68 $30.68 $30.68 $28.74 23
2019-10-14 $30.46 $30.46 $30.46 $30.46 $28.53 1
2019-10-11 $30.76 $30.76 $30.55 $30.55 $28.62 2,000
2019-10-10 $30.38 $30.45 $30.37 $30.37 $28.44 2,300
2019-10-09 $30.28 $30.28 $30.22 $30.22 $28.30 400
2019-10-08 $30.16 $30.16 $29.96 $29.96 $28.07 1,200
2019-10-07 $30.42 $30.42 $30.42 $30.42 $28.50 0
2019-10-04 $30.52 $30.52 $30.52 $30.52 $28.58 15
2019-10-03 $29.94 $30.07 $29.93 $30.07 $28.16 6,400
2019-10-02 $29.92 $29.92 $29.92 $29.92 $28.03 21
2019-10-01 $30.39 $30.39 $30.39 $30.39 $28.46 3
2019-09-30 $30.72 $30.72 $30.70 $30.70 $28.76 500
2019-09-27 $30.60 $30.60 $30.47 $30.47 $28.54 200
2019-09-26 $30.62 $30.63 $30.62 $30.63 $28.69 407
2019-09-25 $30.63 $30.63 $30.63 $30.63 $28.69 66
2019-09-24 $30.75 $30.76 $30.52 $30.52 $28.59 10,072
2019-09-23 $30.66 $30.66 $30.66 $30.66 $28.72 50
2019-09-20 $30.76 $30.76 $30.76 $30.76 $28.76 144
2019-09-19 $30.83 $30.83 $30.83 $30.83 $28.83 0
2019-09-18 $30.80 $30.80 $30.80 $30.80 $28.80 0
2019-09-17 $30.78 $30.78 $30.78 $30.78 $28.78 3
2019-09-16 $30.65 $30.65 $30.65 $30.65 $28.66 200
2019-09-13 $30.70 $30.70 $30.70 $30.70 $28.70 0
2019-09-12 $30.79 $30.79 $30.79 $30.79 $28.79 0
2019-09-11 $30.66 $30.66 $30.66 $30.66 $28.66 0
2019-09-10 $30.37 $30.45 $30.36 $30.45 $28.47 800
2019-09-09 $30.59 $30.59 $30.59 $30.59 $28.60 0
2019-09-06 $30.68 $30.68 $30.68 $30.68 $28.69 0
2019-09-05 $30.50 $30.66 $30.50 $30.64 $28.64 1,600
2019-09-04 $30.42 $30.42 $30.42 $30.42 $28.44 0
2019-09-03 $30.02 $30.14 $30.02 $30.14 $28.18 115
2019-08-30 $30.18 $30.24 $30.18 $30.24 $28.28 400
2019-08-29 $30.17 $30.17 $30.17 $30.17 $28.21 30
2019-08-28 $29.88 $29.88 $29.88 $29.88 $27.94 0
2019-08-27 $29.73 $29.73 $29.73 $29.73 $27.80 176
2019-08-26 $29.77 $29.77 $29.77 $29.77 $27.84 0
2019-08-23 $30.11 $30.11 $29.40 $29.40 $27.49 100
2019-08-22 $29.96 $30.17 $29.96 $30.17 $28.21 117
2019-08-21 $30.06 $30.06 $30.06 $30.06 $28.11 101
2019-08-20 $30.00 $30.00 $29.93 $29.93 $27.98 266
2019-08-19 $30.03 $30.12 $30.03 $30.12 $28.16 434
2019-08-16 $29.76 $29.82 $29.76 $29.82 $27.88 175
2019-08-15 $29.45 $29.50 $29.45 $29.50 $27.58 400
2019-08-14 $29.39 $29.39 $29.39 $29.39 $27.48 11
2019-08-13 $30.08 $30.10 $30.06 $30.06 $28.11 495
2019-08-12 $29.74 $29.74 $29.74 $29.74 $27.80 175
2019-08-09 $30.15 $30.15 $30.06 $30.06 $28.10 400
2019-08-08 $30.13 $30.13 $30.13 $30.13 $28.17 100
2019-08-07 $29.31 $29.67 $29.31 $29.67 $27.74 112
2019-08-06 $29.21 $29.53 $29.21 $29.53 $27.61 290
2019-08-05 $29.50 $29.50 $29.15 $29.15 $27.26 300
2019-08-02 $29.89 $29.89 $29.89 $29.89 $27.95 1,300
2019-08-01 $30.00 $30.00 $30.00 $30.00 $28.05 1,300
2019-07-31 $30.53 $30.53 $30.20 $30.20 $28.24 1,620
2019-07-30 $30.59 $30.59 $30.55 $30.55 $28.57 460
2019-07-29 $30.70 $30.70 $30.70 $30.70 $28.70 0
2019-07-26 $30.63 $30.64 $30.63 $30.64 $28.65 316
2019-07-25 $30.47 $30.47 $30.47 $30.47 $28.49 0
2019-07-24 $30.54 $30.54 $30.54 $30.54 $28.55 0
2019-07-23 $30.37 $30.37 $30.37 $30.37 $28.40 5
2019-07-22 $30.23 $30.23 $30.23 $30.23 $28.26 225
2019-07-19 $30.26 $30.26 $30.26 $30.26 $28.29 2
2019-07-18 $30.45 $30.45 $30.45 $30.45 $28.47 5
2019-07-17 $30.41 $30.41 $30.41 $30.41 $28.44 0
2019-07-16 $30.52 $30.52 $30.47 $30.47 $28.49 500
2019-07-15 $30.54 $30.54 $30.54 $30.54 $28.56 6
2019-07-12 $30.52 $30.52 $30.52 $30.52 $28.53 0
2019-07-11 $30.38 $30.38 $30.38 $30.38 $28.41 0
2019-07-10 $30.29 $30.29 $30.29 $30.29 $28.32 0
2019-07-09 $30.22 $30.22 $30.22 $30.22 $28.25 0
2019-07-08 $30.22 $30.22 $30.22 $30.22 $28.26 0
2019-07-05 $30.23 $30.23 $30.23 $30.23 $28.26 0
2019-07-03 $30.29 $30.29 $30.29 $30.29 $28.32 0
2019-07-02 $30.00 $30.00 $30.00 $30.00 $28.05 2
2019-07-01 $29.90 $29.90 $29.90 $29.90 $27.95 3
2019-06-28 $29.75 $29.75 $29.75 $29.75 $27.82 0
2019-06-27 $29.54 $29.64 $29.54 $29.63 $27.70 1,042
2019-06-26 $29.51 $29.51 $29.51 $29.51 $27.59 2
2019-06-25 $29.89 $29.89 $29.65 $29.65 $27.72 312
2019-06-24 $29.90 $29.90 $29.90 $29.90 $27.96 0
2019-06-21 $30.07 $30.07 $30.05 $30.05 $27.96 525
2019-06-20 $30.09 $30.09 $30.09 $30.09 $28.00 38
2019-06-19 $29.84 $29.84 $29.84 $29.84 $27.76 0
2019-06-18 $29.67 $29.67 $29.67 $29.67 $27.60 0
2019-06-17 $29.50 $29.50 $29.50 $29.50 $27.45 0
2019-06-14 $29.52 $29.58 $29.51 $29.58 $27.52 200
2019-06-13 $29.44 $29.50 $29.44 $29.50 $27.45 100
2019-06-12 $29.41 $29.41 $29.41 $29.41 $27.36 0
2019-06-11 $29.59 $29.59 $29.40 $29.40 $27.35 100
2019-06-10 $29.52 $29.52 $29.52 $29.52 $27.47 0
2019-06-07 $29.48 $29.48 $29.48 $29.48 $27.43 0
2019-06-06 $29.25 $29.25 $29.25 $29.25 $27.22 0
2019-06-05 $28.87 $29.09 $28.87 $29.09 $27.07 625
2019-06-04 $28.76 $28.76 $28.76 $28.76 $26.75 0
2019-06-03 $28.32 $28.32 $28.30 $28.30 $26.33 224
2019-05-31 $28.20 $28.20 $28.20 $28.20 $26.24 0
2019-05-30 $28.36 $28.36 $28.36 $28.36 $26.39 100
2019-05-29 $28.29 $28.29 $28.29 $28.29 $26.32 0
2019-05-28 $28.84 $28.84 $28.56 $28.56 $26.57 715
2019-05-24 $28.87 $28.87 $28.87 $28.87 $26.86 0
2019-05-23 $28.81 $28.81 $28.81 $28.81 $26.81 0
2019-05-22 $29.02 $29.02 $29.02 $29.02 $27.00 0
2019-05-21 $29.07 $29.07 $29.07 $29.07 $27.04 1
2019-05-20 $28.86 $28.86 $28.86 $28.86 $26.85 0
2019-05-17 $29.00 $29.00 $29.00 $29.00 $26.98 0
2019-05-16 $29.07 $29.07 $29.07 $29.07 $27.04 2
2019-05-15 $28.90 $28.90 $28.90 $28.90 $26.89 0
2019-05-14 $28.77 $28.77 $28.77 $28.77 $26.77 0
2019-05-13 $28.63 $28.63 $28.63 $28.63 $26.64 0
2019-05-10 $29.05 $29.05 $29.05 $29.05 $27.02 0
2019-05-09 $28.89 $28.89 $28.89 $28.89 $26.88 0
2019-05-08 $28.92 $28.92 $28.92 $28.92 $26.90 0
2019-05-07 $28.96 $28.96 $28.96 $28.96 $26.95 2
2019-05-06 $29.37 $29.37 $29.37 $29.37 $27.33 0
2019-05-03 $29.43 $29.43 $29.43 $29.43 $27.38 0
2019-05-02 $29.22 $29.22 $29.22 $29.22 $27.19 0
2019-05-01 $29.22 $29.22 $29.22 $29.22 $27.18 0
2019-04-30 $29.50 $29.50 $29.50 $29.50 $27.45 0
2019-04-29 $29.36 $29.36 $29.36 $29.36 $27.32 1
2019-04-26 $29.33 $29.33 $29.33 $29.33 $27.29 0
2019-04-25 $29.23 $29.23 $29.23 $29.23 $27.20 0
2019-04-24 $29.30 $29.30 $29.30 $29.30 $27.26 0
2019-04-23 $29.28 $29.28 $29.28 $29.28 $27.24 1
2019-04-22 $29.03 $29.03 $29.03 $29.03 $27.01 0
2019-04-18 $29.04 $29.04 $29.04 $29.04 $27.02 0
2019-04-17 $28.96 $28.96 $28.96 $28.96 $26.95 0
2019-04-16 $28.96 $28.96 $28.96 $28.96 $26.94 0
2019-04-15 $28.91 $28.91 $28.91 $28.91 $26.90 0
2019-04-12 $28.87 $28.87 $28.87 $28.87 $26.86 0
2019-04-11 $28.73 $28.73 $28.73 $28.73 $26.73 4
2019-04-10 $28.72 $28.72 $28.72 $28.72 $26.72 0
2019-04-09 $28.63 $28.63 $28.63 $28.63 $26.64 0
2019-04-08 $28.74 $28.74 $28.74 $28.74 $26.74 0
2019-04-05 $28.72 $28.72 $28.72 $28.72 $26.72 0
2019-04-04 $28.63 $28.63 $28.63 $28.63 $26.64 0
2019-04-03 $28.56 $28.56 $28.56 $28.56 $26.57 0
2019-04-02 $28.55 $28.55 $28.55 $28.55 $26.57 1
2019-04-01 $28.56 $28.56 $28.56 $28.56 $26.57 2
2019-03-29 $28.39 $28.39 $28.39 $28.39 $26.41 0
2019-03-28 $28.21 $28.21 $28.21 $28.21 $26.25 0
2019-03-27 $28.09 $28.09 $28.09 $28.09 $26.13 2
2019-03-26 $28.19 $28.19 $28.19 $28.19 $26.23 0
2019-03-25 $28.01 $28.01 $28.01 $28.01 $26.06 0
2019-03-22 $28.02 $28.02 $28.02 $28.02 $26.07 0
2019-03-21 $28.36 $28.36 $28.36 $28.36 $26.39 0
2019-03-20 $28.01 $28.01 $28.01 $28.01 $26.06 0
2019-03-19 $28.10 $28.10 $28.10 $28.10 $26.15 0
2019-03-18 $28.15 $28.15 $28.15 $28.15 $26.19 0
2019-03-15 $28.17 $28.17 $28.17 $28.17 $26.11 0
2019-03-14 $28.11 $28.11 $28.11 $28.11 $26.04 0
2019-03-13 $28.12 $28.12 $28.12 $28.12 $26.06 21
2019-03-12 $27.91 $27.91 $27.91 $27.91 $25.87 0
2019-03-11 $27.87 $27.87 $27.87 $27.87 $25.83 0
2019-03-08 $27.54 $27.54 $27.54 $27.54 $25.52 0
2019-03-07 $27.57 $27.57 $27.57 $27.57 $25.55 0
2019-03-06 $27.73 $27.73 $27.73 $27.73 $25.70 0
2019-03-05 $27.87 $27.87 $27.87 $27.87 $25.83 0
2019-03-04 $27.86 $27.86 $27.86 $27.86 $25.81 0
2019-03-01 $28.04 $28.04 $28.04 $28.04 $25.98 3
2019-02-28 $27.87 $27.87 $27.87 $27.87 $25.82 0
2019-02-27 $27.80 $27.85 $27.80 $27.85 $25.81 500
2019-02-26 $27.91 $27.91 $27.87 $27.87 $25.83 300
2019-02-25 $27.90 $27.90 $27.90 $27.90 $25.86 4
2019-02-22 $27.93 $27.93 $27.93 $27.93 $25.88 0
2019-02-21 $27.72 $27.78 $27.70 $27.78 $25.74 6,380
2019-02-20 $27.83 $27.83 $27.83 $27.83 $25.79 0
2019-02-19 $27.72 $27.78 $27.72 $27.78 $25.74 120
2019-02-15 $27.67 $27.67 $27.67 $27.67 $25.64 200
2019-02-14 $27.37 $27.44 $27.37 $27.44 $25.43 200
2019-02-13 $27.51 $27.53 $27.51 $27.53 $25.51 104
2019-02-12 $27.49 $27.49 $27.49 $27.49 $25.48 0
2019-02-11 $27.18 $27.18 $27.18 $27.18 $25.19 0
2019-02-08 $26.91 $27.05 $26.90 $27.05 $25.07 200
2019-02-07 $27.04 $27.04 $27.04 $27.04 $25.05 0
2019-02-06 $27.20 $27.20 $27.20 $27.20 $25.20 0
2019-02-05 $27.21 $27.21 $27.21 $27.21 $25.21 1,075
2019-02-04 $27.01 $27.06 $27.01 $27.06 $25.08 500
2019-02-01 $26.90 $26.90 $26.90 $26.90 $24.92 0
2019-01-31 $26.93 $26.93 $26.93 $26.93 $24.96 1
2019-01-30 $26.49 $26.69 $26.49 $26.69 $24.73 260
2019-01-29 $26.33 $26.33 $26.33 $26.33 $24.40 0
2019-01-28 $26.30 $26.34 $26.30 $26.34 $24.41 101
2019-01-25 $26.48 $26.48 $26.48 $26.48 $24.53 0
2019-01-24 $26.36 $26.36 $26.36 $26.36 $24.43 0
2019-01-23 $26.15 $26.15 $26.15 $26.15 $24.23 0
2019-01-22 $26.14 $26.15 $26.14 $26.15 $24.23 100
2019-01-18 $26.46 $26.46 $26.46 $26.46 $24.52 0
2019-01-17 $26.09 $26.09 $26.09 $26.09 $24.18 0
2019-01-16 $25.92 $25.92 $25.92 $25.92 $24.02 81
2019-01-15 $25.82 $25.90 $25.82 $25.90 $24.00 1,500
2019-01-14 $25.66 $25.66 $25.63 $25.63 $23.75 200
2019-01-11 $25.79 $25.79 $25.79 $25.79 $23.90 0
2019-01-10 $25.66 $25.79 $25.66 $25.79 $23.90 201
2019-01-09 $25.65 $25.65 $25.61 $25.61 $23.73 211
2019-01-08 $25.54 $25.54 $25.54 $25.54 $23.67 0
2019-01-07 $25.28 $25.28 $25.28 $25.28 $23.43 0
2019-01-04 $24.50 $24.50 $24.50 $24.50 $22.70 0
2019-01-03 $24.73 $24.73 $24.50 $24.50 $22.70 276
2019-01-02 $24.95 $24.95 $24.95 $24.95 $23.12 13
2018-12-31 $24.95 $24.95 $24.95 $24.95 $23.12 0
2018-12-28 $25.06 $25.07 $24.86 $24.86 $23.04 998
2018-12-27 $24.81 $24.81 $24.81 $24.81 $22.99 3
2018-12-26 $24.06 $24.63 $24.06 $24.63 $22.83 120
2018-12-24 $24.28 $24.28 $24.28 $24.28 $22.48 200
2018-12-21 $25.04 $25.15 $25.04 $25.15 $23.14 200
2018-12-20 $25.98 $25.98 $25.98 $25.98 $23.90 10
2018-12-19 $26.20 $26.20 $25.89 $25.98 $23.90 1,025
2018-12-18 $26.34 $26.34 $26.34 $26.34 $24.24 0
2018-12-17 $26.78 $26.78 $26.25 $26.25 $24.16 119
2018-12-14 $27.14 $27.14 $26.90 $26.90 $24.75 100
2018-12-13 $27.47 $27.47 $27.37 $27.37 $25.18 217
2018-12-12 $27.55 $27.55 $27.37 $27.37 $25.18 105
2018-12-11 $27.27 $27.27 $27.27 $27.27 $25.09 120
2018-12-10 $27.27 $27.27 $27.27 $27.27 $25.09 2
2018-12-07 $27.17 $27.17 $27.17 $27.17 $24.99 0
2018-12-06 $27.50 $27.50 $27.38 $27.38 $25.19 663
2018-12-04 $28.00 $28.00 $28.00 $28.00 $25.76 500
2018-12-03 $28.03 $28.03 $28.03 $28.03 $25.79 0
2018-11-30 $28.06 $28.06 $28.03 $28.03 $25.79 400
2018-11-29 $28.06 $28.06 $28.06 $28.06 $25.82 157
2018-11-28 $26.95 $26.95 $26.95 $26.95 $24.80 0
2018-11-27 $26.95 $26.95 $26.95 $26.95 $24.80 0
2018-11-26 $26.95 $26.95 $26.95 $26.95 $24.80 0
2018-11-23 $26.95 $26.95 $26.95 $26.95 $24.80 0
2018-11-21 $26.95 $26.95 $26.95 $26.95 $24.80 0
2018-11-20 $26.95 $26.95 $26.95 $26.95 $24.80 0
2018-11-19 $26.95 $26.95 $26.95 $26.95 $24.80 0
2018-11-16 $26.95 $26.95 $26.95 $26.95 $24.80 0
2018-11-15 $26.95 $26.95 $26.95 $26.95 $24.80 0
2018-11-14 $26.95 $26.95 $26.95 $26.95 $24.80 0
2018-11-13 $26.95 $26.95 $26.95 $26.95 $24.80 0
2018-11-12 $26.95 $26.95 $26.95 $26.95 $24.80 0
2018-11-09 $26.95 $26.95 $26.95 $26.95 $24.80 0
2018-11-08 $26.95 $26.95 $26.95 $26.95 $24.80 0
2018-11-07 $26.95 $26.95 $26.95 $26.95 $24.80 0
2018-11-06 $26.95 $26.95 $26.95 $26.95 $24.80 0
2018-11-05 $26.95 $26.95 $26.95 $26.95 $24.80 0
2018-11-02 $26.95 $26.95 $26.95 $26.95 $24.80 0
2018-11-01 $26.95 $26.95 $26.95 $26.95 $24.80 0
2018-10-31 $26.95 $26.95 $26.95 $26.95 $24.80 0
2018-10-30 $26.95 $26.95 $26.95 $26.95 $24.80 0
2018-10-29 $26.95 $26.95 $26.95 $26.95 $24.80 0
2018-10-26 $26.95 $26.95 $26.95 $26.95 $24.80 500
2018-10-25 $27.51 $27.51 $27.51 $27.51 $25.31 0
2018-10-24 $27.51 $27.51 $27.51 $27.51 $25.31 600
2018-10-23 $28.09 $28.09 $28.09 $28.09 $25.85 355
2018-10-22 $27.85 $27.85 $27.85 $27.85 $25.62 0
2018-10-19 $27.85 $27.85 $27.85 $27.85 $25.62 0
2018-10-18 $27.85 $27.85 $27.85 $27.85 $25.62 0
2018-10-17 $27.85 $27.85 $27.85 $27.85 $25.62 0
2018-10-16 $27.85 $27.85 $27.85 $27.85 $25.62 0
2018-10-15 $28.08 $28.08 $27.85 $27.85 $25.62 767
2018-10-12 $29.02 $29.02 $29.02 $29.02 $26.70 0
2018-10-11 $29.02 $29.02 $29.02 $29.02 $26.70 0
2018-10-10 $29.02 $29.02 $29.02 $29.02 $26.70 100
2018-10-09 $28.98 $28.98 $28.98 $28.98 $26.66 0
2018-10-08 $28.98 $28.98 $28.98 $28.98 $26.66 10
2018-10-05 $28.98 $28.98 $28.98 $28.98 $26.66 0
2018-10-04 $29.23 $29.23 $28.98 $28.98 $26.66 350
2018-10-03 $29.40 $29.40 $29.40 $29.40 $27.05 0
2018-10-02 $29.40 $29.40 $29.40 $29.40 $27.05 3
2018-10-01 $29.40 $29.40 $29.40 $29.40 $27.05 72
2018-09-28 $29.48 $29.48 $29.48 $29.48 $27.12 0
2018-09-27 $29.48 $29.48 $29.48 $29.48 $27.12 0
2018-09-26 $29.48 $29.48 $29.48 $29.48 $27.12 2
2018-09-25 $29.48 $29.48 $29.48 $29.48 $27.12 0
2018-09-24 $29.48 $29.48 $29.48 $29.48 $27.12 0
2018-09-21 $29.48 $29.48 $29.48 $29.48 $27.00 0
2018-09-20 $29.48 $29.48 $29.48 $29.48 $27.00 0
2018-09-19 $29.48 $29.48 $29.48 $29.48 $27.00 0
2018-09-18 $29.48 $29.48 $29.48 $29.48 $27.00 0
2018-09-17 $29.48 $29.48 $29.48 $29.48 $27.00 0
2018-09-14 $29.48 $29.48 $29.48 $29.48 $27.00 300
2018-09-13 $29.20 $29.20 $29.20 $29.20 $26.75 20
2018-09-12 $29.20 $29.20 $29.20 $29.20 $26.75 0
2018-09-11 $29.20 $29.20 $29.20 $29.20 $26.75 0
2018-09-10 $29.20 $29.20 $29.20 $29.20 $26.75 300
2018-09-07 $29.28 $29.28 $29.28 $29.28 $26.82 0
2018-09-06 $29.28 $29.28 $29.28 $29.28 $26.82 0
2018-09-05 $29.28 $29.28 $29.28 $29.28 $26.82 0
2018-09-04 $29.28 $29.28 $29.28 $29.28 $26.82 10
2018-08-31 $29.28 $29.28 $29.28 $29.28 $26.82 35
2018-08-30 $29.28 $29.28 $29.28 $29.28 $26.82 0
2018-08-29 $29.28 $29.28 $29.28 $29.28 $26.82 0
2018-08-28 $29.28 $29.28 $29.28 $29.28 $26.82 100
2018-08-27 $28.56 $28.56 $28.56 $28.56 $26.16 0
2018-08-24 $28.56 $28.56 $28.56 $28.56 $26.16 2
2018-08-23 $28.56 $28.56 $28.56 $28.56 $26.16 0
2018-08-22 $28.56 $28.56 $28.56 $28.56 $26.16 0
2018-08-21 $28.56 $28.56 $28.56 $28.56 $26.16 0
2018-08-20 $28.56 $28.56 $28.56 $28.56 $26.16 0
2018-08-17 $28.56 $28.56 $28.56 $28.56 $26.16 0
2018-08-16 $28.56 $28.56 $28.56 $28.56 $26.16 0
2018-08-15 $28.56 $28.56 $28.56 $28.56 $26.16 0
2018-08-14 $28.56 $28.56 $28.56 $28.56 $26.16 0
2018-08-13 $28.56 $28.56 $28.56 $28.56 $26.16 0
2018-08-10 $28.56 $28.56 $28.56 $28.56 $26.16 0
2018-08-09 $28.56 $28.56 $28.56 $28.56 $26.16 0
2018-08-08 $28.56 $28.56 $28.56 $28.56 $26.16 0
2018-08-07 $28.56 $28.56 $28.56 $28.56 $26.16 0
2018-08-06 $28.56 $28.56 $28.56 $28.56 $26.16 0
2018-08-03 $28.56 $28.56 $28.56 $28.56 $26.16 0
2018-08-02 $28.56 $28.56 $28.56 $28.56 $26.16 0
2018-08-01 $28.56 $28.56 $28.56 $28.56 $26.16 0
2018-07-31 $28.56 $28.56 $28.56 $28.56 $26.16 0
2018-07-30 $28.56 $28.56 $28.56 $28.56 $26.16 0
2018-07-27 $28.56 $28.56 $28.56 $28.56 $26.16 0
2018-07-26 $28.56 $28.56 $28.56 $28.56 $26.16 200
2018-07-25 $28.40 $28.40 $28.40 $28.40 $26.02 350
2018-07-24 $27.54 $27.54 $27.54 $27.54 $25.23 15
2018-07-23 $27.54 $27.54 $27.54 $27.54 $25.23 0
2018-07-20 $27.54 $27.54 $27.54 $27.54 $25.23 0
2018-07-19 $27.54 $27.54 $27.54 $27.54 $25.23 0
2018-07-18 $27.54 $27.54 $27.54 $27.54 $25.23 0
2018-07-17 $27.54 $27.54 $27.54 $27.54 $25.23 0
2018-07-16 $27.54 $27.54 $27.54 $27.54 $25.23 0
2018-07-13 $27.54 $27.54 $27.54 $27.54 $25.23 0
2018-07-12 $27.54 $27.54 $27.54 $27.54 $25.23 0
2018-07-11 $27.54 $27.54 $27.54 $27.54 $25.23 0
2018-07-10 $27.54 $27.54 $27.54 $27.54 $25.23 0
2018-07-09 $27.54 $27.54 $27.54 $27.54 $25.23 0
2018-07-06 $27.54 $27.54 $27.54 $27.54 $25.23 0
2018-07-05 $27.54 $27.54 $27.54 $27.54 $25.23 0
2018-07-03 $27.46 $27.46 $27.46 $27.46 $25.15 1
2018-07-02 $27.46 $27.46 $27.46 $27.46 $25.15 4
2018-06-29 $27.46 $27.46 $27.46 $27.46 $25.15 0
2018-06-28 $27.46 $27.46 $27.46 $27.46 $25.15 0
2018-06-27 $27.46 $27.46 $27.46 $27.46 $25.15 0
2018-06-26 $27.46 $27.46 $27.46 $27.46 $25.15 0
2018-06-25 $27.46 $27.46 $27.46 $27.46 $25.15 100
2018-06-22 $27.66 $27.66 $27.66 $27.66 $25.33 0
2018-06-21 $27.66 $27.66 $27.66 $27.66 $25.33 0
2018-06-20 $27.66 $27.66 $27.66 $27.66 $25.33 0
2018-06-19 $27.66 $27.66 $27.66 $27.66 $25.33 200
2018-06-18 $27.34 $27.34 $27.34 $27.34 $25.04 0
2018-06-15 $27.34 $27.34 $27.34 $27.34 $24.92 45
2018-06-14 $27.34 $27.34 $27.34 $27.34 $24.92 0
2018-06-13 $27.34 $27.34 $27.34 $27.34 $24.92 0
2018-06-12 $27.34 $27.34 $27.34 $27.34 $24.92 0
2018-06-11 $27.34 $27.34 $27.34 $27.34 $24.92 0
2018-06-08 $27.34 $27.34 $27.34 $27.34 $24.92 0
2018-06-07 $27.34 $27.34 $27.34 $27.34 $24.92 0
2018-06-06 $27.34 $27.34 $27.34 $27.34 $24.92 0
2018-06-05 $27.34 $27.34 $27.34 $27.34 $24.92 0
2018-06-04 $27.34 $27.34 $27.34 $27.34 $24.92 0
2018-06-01 $27.34 $27.34 $27.34 $27.34 $24.92 0
2018-05-31 $27.34 $27.34 $27.34 $27.34 $24.92 0
2018-05-30 $27.34 $27.34 $27.34 $27.34 $24.92 0
2018-05-29 $27.34 $27.34 $27.34 $27.34 $24.92 100
2018-05-25 $27.34 $27.34 $27.34 $27.34 $24.92 0
2018-05-24 $27.34 $27.34 $27.34 $27.34 $24.92 0
2018-05-23 $27.34 $27.34 $27.34 $27.34 $24.92 0
2018-05-22 $27.34 $27.34 $27.34 $27.34 $24.92 0
2018-05-21 $27.34 $27.34 $27.34 $27.34 $24.92 100
2018-05-18 $27.22 $27.22 $27.22 $27.22 $24.81 0
2018-05-17 $27.22 $27.22 $27.22 $27.22 $24.81 0
2018-05-16 $27.22 $27.22 $27.22 $27.22 $24.81 100
2018-05-15 $27.30 $27.30 $27.30 $27.30 $24.89 0
2018-05-14 $27.30 $27.30 $27.30 $27.30 $24.89 0
2018-05-11 $27.30 $27.30 $27.30 $27.30 $24.89 0
2018-05-10 $27.30 $27.30 $27.30 $27.30 $24.89 100
2018-05-09 $26.49 $26.49 $26.49 $26.49 $24.15 0
2018-05-08 $26.49 $26.49 $26.49 $26.49 $24.15 0
2018-05-07 $26.49 $26.49 $26.49 $26.49 $24.15 0
2018-05-04 $26.49 $26.49 $26.49 $26.49 $24.15 0
2018-05-03 $26.49 $26.49 $26.49 $26.49 $24.15 100
2018-05-02 $27.13 $27.13 $27.13 $27.13 $24.73 0
2018-05-01 $27.13 $27.13 $27.13 $27.13 $24.73 0
2018-04-30 $27.13 $27.13 $27.13 $27.13 $24.73 0
2018-04-27 $27.13 $27.13 $27.13 $27.13 $24.73 0
2018-04-26 $27.13 $27.13 $27.13 $27.13 $24.73 0
2018-04-25 $27.13 $27.13 $27.13 $27.13 $24.73 0
2018-04-24 $27.13 $27.13 $27.13 $27.13 $24.73 300
2018-04-23 $27.50 $27.50 $27.50 $27.50 $25.07 0
2018-04-20 $27.50 $27.50 $27.50 $27.50 $25.07 0
2018-04-19 $27.50 $27.50 $27.50 $27.50 $25.07 0
2018-04-18 $27.50 $27.50 $27.50 $27.50 $25.07 300
2018-04-17 $26.81 $26.81 $26.81 $26.81 $24.44 0
2018-04-16 $26.81 $26.81 $26.81 $26.81 $24.44 0
2018-04-13 $26.81 $26.81 $26.81 $26.81 $24.44 0
2018-04-12 $26.81 $26.81 $26.81 $26.81 $24.44 0
2018-04-11 $26.81 $26.81 $26.81 $26.81 $24.44 0
2018-04-10 $26.81 $26.81 $26.81 $26.81 $24.44 11
2018-04-09 $26.81 $26.81 $26.81 $26.81 $24.44 30
2018-04-06 $26.81 $26.81 $26.81 $26.81 $24.44 1
2018-04-05 $26.81 $26.81 $26.81 $26.81 $24.44 0
2018-04-04 $26.81 $26.81 $26.81 $26.81 $24.44 0
2018-04-03 $26.81 $26.81 $26.81 $26.81 $24.44 30
2018-04-02 $26.81 $26.81 $26.81 $26.81 $24.44 94
2018-03-29 $26.81 $26.81 $26.81 $26.81 $24.44 0
2018-03-28 $26.81 $26.81 $26.81 $26.81 $24.44 0
2018-03-27 $26.81 $26.81 $26.81 $26.81 $24.44 0
2018-03-26 $26.81 $26.81 $26.81 $26.81 $24.44 200
2018-03-23 $27.02 $27.02 $27.02 $27.02 $24.63 0
2018-03-22 $27.02 $27.02 $27.02 $27.02 $24.63 400
2018-03-21 $27.53 $27.53 $27.53 $27.53 $25.10 0
2018-03-20 $27.53 $27.53 $27.53 $27.53 $25.10 0
2018-03-19 $27.62 $27.62 $27.62 $27.62 $25.18 0
2018-03-16 $27.62 $27.62 $27.62 $27.62 $25.10 0
2018-03-15 $27.62 $27.62 $27.62 $27.62 $25.10 0
2018-03-14 $27.62 $27.62 $27.62 $27.62 $25.10 0
2018-03-13 $27.62 $27.62 $27.62 $27.62 $25.10 467
2018-03-12 $27.62 $27.62 $27.62 $27.62 $25.10 0
2018-03-09 $27.62 $27.62 $27.62 $27.62 $25.10 100
2018-03-08 $27.56 $27.56 $27.54 $27.54 $25.03 347
2018-03-07 $27.41 $27.41 $27.41 $27.41 $24.91 101
2018-03-06 $27.08 $27.08 $27.08 $27.08 $24.60 0
2018-03-05 $27.08 $27.08 $27.08 $27.08 $24.60 100
2018-03-02 $27.12 $27.12 $27.08 $27.08 $24.60 202
2018-03-01 $27.08 $27.10 $27.08 $27.10 $24.62 200
2018-02-28 $27.94 $27.94 $27.94 $27.94 $25.39 0
2018-02-27 $27.94 $27.94 $27.94 $27.94 $25.39 400
2018-02-26 $27.66 $27.70 $27.66 $27.70 $25.17 818
2018-02-23 $26.39 $26.39 $26.39 $26.39 $23.98 0
2018-02-22 $26.39 $26.39 $26.39 $26.39 $23.98 0
2018-02-21 $26.39 $26.39 $26.39 $26.39 $23.98 0
2018-02-20 $26.39 $26.39 $26.39 $26.39 $23.98 0
2018-02-16 $26.39 $26.39 $26.39 $26.39 $23.98 42
2018-02-15 $26.39 $26.39 $26.39 $26.39 $23.98 0
2018-02-14 $26.39 $26.39 $26.39 $26.39 $23.98 0
2018-02-13 $26.39 $26.39 $26.39 $26.39 $23.98 18
2018-02-12 $26.39 $26.39 $26.39 $26.39 $23.98 0
2018-02-09 $26.39 $26.39 $26.39 $26.39 $23.98 200
2018-02-08 $26.53 $26.53 $26.53 $26.53 $24.11 200
2018-02-07 $28.33 $28.33 $28.33 $28.33 $25.74 0
2018-02-06 $28.33 $28.33 $28.33 $28.33 $25.74 0
2018-02-05 $28.33 $28.33 $28.33 $28.33 $25.74 21
2018-02-02 $28.33 $28.33 $28.33 $28.33 $25.74 0
2018-02-01 $28.33 $28.33 $28.33 $28.33 $25.74 200
2018-01-31 $28.51 $28.51 $28.51 $28.51 $25.91 35
2018-01-30 $27.67 $27.67 $27.67 $27.67 $25.14 0
2018-01-29 $27.67 $27.67 $27.67 $27.67 $25.14 10
2018-01-26 $27.67 $27.67 $27.67 $27.67 $25.14 0
2018-01-25 $27.67 $27.67 $27.67 $27.67 $25.14 50
2018-01-24 $27.67 $27.67 $27.67 $27.67 $25.14 0
2018-01-23 $27.67 $27.67 $27.67 $27.67 $25.14 0
2018-01-22 $27.67 $27.67 $27.67 $27.67 $25.14 0
2018-01-19 $27.67 $27.67 $27.67 $27.67 $25.14 0
2018-01-18 $27.67 $27.67 $27.67 $27.67 $25.14 48
2018-01-17 $27.67 $27.67 $27.67 $27.67 $25.14 100
2018-01-16 $27.68 $27.68 $27.68 $27.68 $25.15 0
2018-01-12 $27.68 $27.68 $27.68 $27.68 $25.15 200
2018-01-11 $27.14 $27.14 $27.14 $27.14 $24.66 0
2018-01-10 $27.14 $27.14 $27.14 $27.14 $24.66 0
2018-01-09 $27.14 $27.14 $27.14 $27.14 $24.66 0
2018-01-08 $27.14 $27.14 $27.14 $27.14 $24.66 0
2018-01-05 $27.14 $27.14 $27.14 $27.14 $24.66 0
2018-01-04 $27.14 $27.14 $27.14 $27.14 $24.66 0
2018-01-03 $27.14 $27.14 $27.14 $27.14 $24.66 1
2018-01-02 $27.14 $27.14 $27.14 $27.14 $24.66 2
2017-12-29 $27.14 $27.14 $27.14 $27.14 $24.66 0
2017-12-28 $27.14 $27.14 $27.14 $27.14 $24.66 0
2017-12-27 $27.14 $27.14 $27.14 $27.14 $24.66 8
2017-12-26 $27.14 $27.14 $27.14 $27.14 $24.66 0
2017-12-22 $27.14 $27.14 $27.14 $27.14 $24.66 0
2017-12-21 $27.14 $27.14 $27.14 $27.14 $24.66 0
2017-12-20 $27.14 $27.14 $27.14 $27.14 $24.66 0
2017-12-19 $27.14 $27.14 $27.14 $27.14 $24.66 0
2017-12-18 $27.14 $27.14 $27.14 $27.14 $24.66 100
2017-12-15 $27.53 $27.53 $27.53 $27.53 $24.66 0
2017-12-14 $27.53 $27.53 $27.53 $27.53 $24.66 0
2017-12-13 $27.53 $27.53 $27.53 $27.53 $24.66 0
2017-12-12 $27.53 $27.53 $27.53 $27.53 $24.66 0
2017-12-11 $27.53 $27.53 $27.53 $27.53 $24.66 20
2017-12-08 $27.53 $27.53 $27.53 $27.53 $24.66 0
2017-12-07 $27.53 $27.53 $27.53 $27.53 $24.66 0
2017-12-06 $27.53 $27.53 $27.53 $27.53 $24.66 0
2017-12-05 $27.53 $27.53 $27.53 $27.53 $24.66 200
2017-12-04 $27.53 $27.53 $27.53 $27.53 $24.66 10
2017-12-01 $27.53 $27.53 $27.53 $27.53 $24.66 200
2017-11-30 $26.93 $26.93 $26.93 $26.93 $24.13 0
2017-11-29 $26.93 $26.93 $26.93 $26.93 $24.13 100
2017-11-28 $26.93 $26.93 $26.93 $26.93 $24.13 0
2017-11-27 $26.93 $26.93 $26.93 $26.93 $24.13 0
2017-11-24 $26.93 $26.93 $26.93 $26.93 $24.13 0
2017-11-22 $26.93 $26.93 $26.93 $26.93 $24.13 0
2017-11-21 $26.93 $26.93 $26.93 $26.93 $24.13 0
2017-11-20 $26.93 $26.93 $26.93 $26.93 $24.13 500
2017-11-17 $25.92 $25.92 $25.92 $25.92 $23.22 0
2017-11-16 $25.92 $25.92 $25.92 $25.92 $23.22 0
2017-11-15 $25.92 $25.92 $25.92 $25.92 $23.22 0
2017-11-14 $25.92 $25.92 $25.92 $25.92 $23.22 0
2017-11-13 $25.92 $25.92 $25.92 $25.92 $23.22 0
2017-11-10 $25.92 $25.92 $25.92 $25.92 $23.22 0
2017-11-09 $25.92 $25.92 $25.92 $25.92 $23.22 0
2017-11-08 $25.92 $25.92 $25.92 $25.92 $23.22 0
2017-11-07 $25.92 $25.92 $25.92 $25.92 $23.22 0
2017-11-06 $25.92 $25.92 $25.92 $25.92 $23.22 0
2017-11-03 $25.92 $25.92 $25.92 $25.92 $23.22 0
2017-11-02 $25.92 $25.92 $25.92 $25.92 $23.22 0
2017-11-01 $25.92 $25.92 $25.92 $25.92 $23.22 0
2017-10-31 $25.92 $25.92 $25.92 $25.92 $23.22 0
2017-10-30 $25.92 $25.92 $25.92 $25.92 $23.22 0
2017-10-27 $25.92 $25.92 $25.92 $25.92 $23.22 0
2017-10-26 $25.92 $25.92 $25.92 $25.92 $23.22 0
2017-10-25 $25.92 $25.92 $25.92 $25.92 $23.22 0
2017-10-24 $25.92 $25.92 $25.92 $25.92 $23.22 0
2017-10-23 $25.92 $25.92 $25.92 $25.92 $23.22 0
2017-10-20 $25.92 $25.92 $25.92 $25.92 $23.22 0
2017-10-19 $25.92 $25.92 $25.92 $25.92 $23.22 0
2017-10-18 $25.92 $25.92 $25.92 $25.92 $23.22 0
2017-10-17 $25.92 $25.92 $25.92 $25.92 $23.22 0
2017-10-16 $25.92 $25.92 $25.92 $25.92 $23.22 0
2017-10-13 $25.92 $25.92 $25.92 $25.92 $23.22 0
2017-10-12 $25.92 $25.92 $25.92 $25.92 $23.22 0
2017-10-11 $25.92 $25.92 $25.92 $25.92 $23.22 0
2017-10-10 $25.92 $25.92 $25.92 $25.92 $23.22 200
2017-10-09 $26.06 $26.06 $26.06 $26.06 $23.35 100
2017-10-06 $25.82 $25.82 $25.82 $25.82 $23.13 0
2017-10-05 $25.82 $25.82 $25.82 $25.82 $23.13 0
2017-10-04 $25.82 $25.82 $25.82 $25.82 $23.13 0
2017-10-03 $25.82 $25.82 $25.82 $25.82 $23.13 0
2017-10-02 $25.82 $25.82 $25.82 $25.82 $23.13 1
2017-09-29 $25.82 $25.82 $25.82 $25.82 $23.13 0
2017-09-28 $25.82 $25.82 $25.82 $25.82 $23.13 0
2017-09-27 $25.82 $25.82 $25.82 $25.82 $23.13 0
2017-09-26 $25.82 $25.82 $25.82 $25.82 $23.13 0
2017-09-25 $25.82 $25.82 $25.82 $25.82 $23.13 0
2017-09-22 $25.82 $25.82 $25.82 $25.82 $23.13 0
2017-09-21 $25.82 $25.82 $25.82 $25.82 $23.13 0
2017-09-20 $25.82 $25.82 $25.82 $25.82 $23.13 0
2017-09-19 $25.82 $25.82 $25.82 $25.82 $23.13 10
2017-09-18 $25.64 $25.64 $25.64 $25.64 $22.97 0
2017-09-15 $25.72 $25.72 $25.72 $25.72 $22.97 8
2017-09-14 $25.72 $25.72 $25.72 $25.72 $22.97 0
2017-09-13 $25.72 $25.72 $25.72 $25.72 $22.97 0
2017-09-12 $25.72 $25.72 $25.72 $25.72 $22.97 10
2017-09-11 $25.72 $25.72 $25.72 $25.72 $22.97 399
2017-09-08 $25.61 $25.61 $25.61 $25.61 $22.87 0
2017-09-07 $25.61 $25.61 $25.61 $25.61 $22.87 0
2017-09-06 $25.61 $25.61 $25.61 $25.61 $22.87 0
2017-09-05 $25.61 $25.61 $25.61 $25.61 $22.87 0
2017-09-01 $25.61 $25.61 $25.61 $25.61 $22.87 0
2017-08-31 $25.61 $25.61 $25.61 $25.61 $22.87 0
2017-08-30 $25.61 $25.61 $25.61 $25.61 $22.87 0
2017-08-29 $25.61 $25.61 $25.61 $25.61 $22.87 0
2017-08-28 $25.61 $25.61 $25.61 $25.61 $22.87 0
2017-08-25 $25.61 $25.61 $25.61 $25.61 $22.87 0
2017-08-24 $25.61 $25.61 $25.61 $25.61 $22.87 0

Invesco S&P 500 Minimum Variance ETF (SPMV) News Headlines

Recent Invesco S&P 500 Minimum Variance ETF (SPMV) News
Similar Companies to Invesco S&P 500 Minimum Variance ETF (SPMV) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.