Invesco Russell Top 200 Pure Value ETF (SPVM) Exchange: NYSE ARCA

Data as of March 29, 2024

$54.21 ($0.20) 0.37%

Invesco Russell Top 200 Pure Value ETF - Daily Information
Click for more stock information on Invesco Russell Top 200 Pure Value ETF.
Daily Information Data
Date March 29, 2024
Open $53.82
Previous Close $54.21
High $54.26
Low $53.82
Adjusted Open $53.82
Previous Adjusted Close $54.21
Adjusted High $54.26
Adjusted Low $53.82

About Invesco Russell Top 200 Pure Value ETF (SPVM)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is designed to track the performance of approximately 100 stocks in the S&P 500® Index (the “Parent Index”) that have the highest “value” and “momentum” scores. In general, a value stock tends to trade at a lower price relative to its company’s fundamentals and thus may be considered undervalued by investors and 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. In selecting constituent securities for the Underlying Index, the Index Provider first calculates the value score of each stock in the Parent Index by evaluating each stock’s: (i) book value-to-price ratio, calculated using the company’s latest book value per share divided by its price; (ii) earnings-to-price ratio, calculated using the company’s trailing 12-month earnings per share divided by its price; and (iii) sales-to-price ratio, calculated using the company’s trailing 12-month sales per share divided by its price. After ranking the constituent securities by value score, the Index Provider selects the 200 highest-ranking securities and calculates a momentum score for each security. A security’s momentum score is based on upward price movements of the security as compared to other eligible securities within the remaining constituent universe. After ranking the remaining constituent universe by momentum score, the 100 highest-ranking securities are included in the Underlying Index and weighted by value score. As of June 30, 2020, the Underlying Index was comprised of 100 constituents with market capitalizations ranging from $4.7 billion to $433.8 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 “diversified” under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund may become “non-diversified” solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Underlying Index. Should the Fund become “non-diversified,” it will no longer be required to meet certain diversification requirements under the 1940 Act. Shareholder approval will not be sought when the Fund crosses from diversified to non-diversified status under such circumstances. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its 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 April 30, 2020, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Historical Stock Data for Invesco Russell Top 200 Pure Value ETF (SPVM)

Date Open High Low Close Adj.Close Volume
2024-03-15 $53.82 $54.26 $53.82 $54.21 $54.21 1,169
2024-03-14 $54.06 $54.06 $53.94 $54.01 $54.01 2,320
2024-03-13 $54.47 $54.48 $54.37 $54.37 $54.37 1,346
2024-03-12 $54.04 $54.04 $53.85 $54.04 $54.04 1,711
2024-03-11 $53.77 $53.91 $53.77 $53.90 $53.90 2,454
2024-03-08 $53.73 $53.75 $53.60 $53.62 $53.62 4,727
2024-03-07 $53.70 $53.70 $53.61 $53.65 $53.65 929
2024-03-06 $53.19 $53.22 $53.09 $53.19 $53.19 1,719
2024-03-05 $52.63 $53.04 $52.63 $52.84 $52.84 3,088
2024-03-04 $52.80 $52.80 $52.74 $52.74 $52.74 715
2024-03-01 $52.38 $52.69 $52.38 $52.61 $52.61 3,782
2024-02-29 $52.28 $52.57 $52.28 $52.57 $52.57 2,328
2024-02-28 $52.19 $52.27 $52.18 $52.18 $52.18 670
2024-02-27 $52.20 $52.28 $52.14 $52.28 $52.28 709
2024-02-26 $52.21 $52.21 $52.12 $52.12 $52.12 1,102
2024-02-23 $51.98 $52.36 $51.98 $52.30 $52.30 8,212
2024-02-22 $51.86 $52.10 $51.86 $52.10 $52.10 507
2024-02-21 $51.60 $51.75 $51.59 $51.75 $51.75 9,687
2024-02-20 $51.27 $51.46 $51.27 $51.33 $51.33 1,744
2024-02-16 $51.71 $51.80 $51.51 $51.51 $51.51 2,640
2024-02-15 $51.15 $51.69 $51.15 $51.69 $51.69 1,528
2024-02-14 $50.87 $50.88 $50.67 $50.88 $50.88 1,293
2024-02-13 $51.00 $51.05 $50.29 $50.57 $50.57 3,835
2024-02-12 $51.40 $51.40 $51.36 $51.36 $51.36 204
2024-02-09 $50.73 $50.81 $50.73 $50.81 $50.81 598
2024-02-08 $50.89 $50.89 $50.46 $50.76 $50.76 2,247
2024-02-07 $50.69 $50.86 $50.69 $50.78 $50.78 1,866
2024-02-06 $50.80 $50.80 $50.64 $50.64 $50.64 347
2024-02-05 $50.57 $50.57 $50.52 $50.52 $50.52 2,280
2024-02-02 $50.63 $50.99 $50.63 $50.92 $50.92 1,582
2024-02-01 $50.82 $51.02 $50.63 $51.02 $51.02 343
2024-01-31 $51.09 $51.09 $50.82 $50.82 $50.82 230
2024-01-30 $50.88 $51.31 $50.88 $51.28 $51.28 2,284
2024-01-29 $50.66 $50.87 $50.63 $50.87 $50.87 1,571
2024-01-26 $50.84 $50.84 $50.84 $50.84 $50.84 99
2024-01-25 $50.22 $50.66 $50.18 $50.66 $50.66 2,496
2024-01-24 $50.25 $50.30 $49.98 $50.00 $50.00 2,012
2024-01-23 $50.26 $50.36 $50.08 $50.23 $50.23 3,819
2024-01-22 $50.16 $50.32 $50.16 $50.27 $50.27 1,303
2024-01-19 $49.80 $50.00 $49.71 $49.99 $49.99 2,795
2024-01-18 $49.44 $49.71 $49.39 $49.71 $49.71 2,235
2024-01-17 $49.98 $49.98 $49.59 $49.65 $49.65 3,307
2024-01-16 $50.23 $50.23 $49.94 $50.02 $50.02 2,359
2024-01-12 $50.47 $50.50 $50.47 $50.50 $50.50 571
2024-01-11 $50.44 $50.54 $50.25 $50.54 $50.54 5,392
2024-01-10 $50.58 $50.62 $50.51 $50.62 $50.62 1,522
2024-01-09 $50.80 $50.80 $50.69 $50.72 $50.72 2,703
2024-01-08 $50.83 $51.21 $50.83 $51.21 $51.21 297
2024-01-05 $51.10 $51.13 $50.86 $50.99 $50.99 474
2024-01-04 $51.27 $51.27 $50.75 $50.75 $50.75 3,912
2024-01-03 $51.00 $51.17 $51.00 $51.02 $51.02 423
2024-01-02 $50.82 $51.30 $50.82 $51.17 $51.17 1,982
2023-12-29 $50.76 $50.76 $50.72 $50.72 $50.72 330
2023-12-28 $50.95 $50.95 $50.81 $50.81 $50.81 416
2023-12-27 $50.87 $50.87 $50.83 $50.83 $50.83 425
2023-12-26 $50.69 $50.96 $50.69 $50.93 $50.93 1,698
2023-12-22 $50.55 $50.75 $50.55 $50.58 $50.58 5,316
2023-12-21 $50.40 $50.45 $50.24 $50.45 $50.45 506
2023-12-20 $50.82 $50.88 $50.10 $50.10 $50.10 1,318
2023-12-19 $50.43 $50.80 $50.43 $50.80 $50.80 1,783
2023-12-18 $50.51 $50.51 $50.40 $50.40 $50.40 1,408
2023-12-15 $50.73 $50.73 $50.42 $50.59 $50.26 1,311
2023-12-14 $50.64 $51.05 $50.64 $50.96 $50.64 7,948
2023-12-13 $49.43 $50.25 $49.36 $50.21 $49.89 1,303
2023-12-12 $49.41 $49.42 $49.37 $49.40 $49.08 3,771
2023-12-11 $49.10 $49.47 $49.10 $49.47 $49.15 3,016
2023-12-08 $49.00 $49.04 $48.82 $49.04 $48.72 1,968
2023-12-07 $48.80 $48.84 $48.59 $48.72 $48.41 2,926
2023-12-06 $49.12 $49.12 $48.56 $48.57 $48.26 3,504
2023-12-05 $49.07 $49.07 $48.85 $48.85 $48.54 867
2023-12-04 $49.53 $49.53 $49.34 $49.35 $49.03 5,541
2023-12-01 $49.15 $49.65 $49.08 $49.46 $49.14 36,923
2023-11-30 $48.49 $48.92 $48.49 $48.92 $48.61 1,082
2023-11-29 $48.36 $48.36 $48.36 $48.36 $48.05 254
2023-11-28 $48.66 $48.66 $48.37 $48.37 $48.06 833
2023-11-27 $48.29 $48.48 $48.29 $48.48 $48.17 1,795
2023-11-24 $48.60 $48.60 $48.60 $48.60 $48.29 40
2023-11-22 $48.46 $48.46 $48.46 $48.46 $48.15 152
2023-11-21 $48.13 $48.23 $48.13 $48.23 $47.92 543
2023-11-20 $48.36 $48.43 $48.34 $48.34 $48.03 3,775
2023-11-17 $48.22 $48.39 $48.20 $48.27 $47.96 4,276
2023-11-16 $47.71 $47.82 $47.67 $47.82 $47.51 3,044
2023-11-15 $48.32 $48.59 $48.20 $48.20 $47.89 11,951
2023-11-14 $48.22 $48.29 $48.13 $48.14 $47.83 6,134
2023-11-13 $47.15 $47.17 $47.09 $47.12 $46.82 784
2023-11-10 $46.75 $47.11 $46.61 $47.11 $46.81 9,389
2023-11-09 $46.87 $46.87 $46.51 $46.51 $46.21 1,201
2023-11-08 $47.00 $47.00 $46.78 $46.78 $46.48 4,162
2023-11-07 $47.09 $47.09 $47.09 $47.09 $46.79 183
2023-11-06 $47.61 $47.65 $47.44 $47.49 $47.19 1,230
2023-11-03 $47.91 $48.00 $47.85 $47.85 $47.54 3,044
2023-11-02 $46.98 $47.45 $46.98 $47.45 $47.15 8,371
2023-11-01 $46.39 $46.80 $46.19 $46.67 $46.37 21,652
2023-10-31 $46.39 $46.39 $46.32 $46.38 $46.09 1,491
2023-10-30 $45.91 $46.00 $45.67 $46.00 $45.71 824
2023-10-27 $46.03 $46.03 $45.67 $45.70 $45.40 491
2023-10-26 $46.47 $46.47 $46.36 $46.36 $46.06 1,939
2023-10-25 $46.48 $46.59 $46.36 $46.36 $46.06 3,309
2023-10-24 $46.46 $46.59 $46.46 $46.59 $46.29 1,217
2023-10-23 $46.50 $46.67 $46.32 $46.32 $46.02 1,721
2023-10-20 $47.04 $47.07 $46.73 $46.75 $46.75 770
2023-10-19 $47.71 $47.87 $47.34 $47.37 $47.37 5,149
2023-10-18 $48.13 $48.13 $47.86 $47.92 $47.92 1,933
2023-10-17 $47.82 $48.37 $47.82 $48.27 $48.27 2,117
2023-10-16 $47.92 $48.00 $47.86 $48.00 $48.00 1,606
2023-10-13 $47.48 $47.48 $47.41 $47.43 $47.43 229
2023-10-12 $47.00 $47.16 $46.91 $47.13 $47.13 704
2023-10-11 $47.34 $47.61 $47.32 $47.61 $47.61 1,606
2023-10-10 $47.25 $47.70 $47.25 $47.49 $47.49 4,945
2023-10-09 $46.79 $47.22 $46.79 $47.22 $47.22 1,845
2023-10-06 $46.56 $46.84 $46.51 $46.56 $46.56 4,379
2023-10-05 $46.04 $46.09 $45.86 $46.01 $46.01 1,470
2023-10-04 $45.68 $46.08 $45.68 $46.08 $46.08 1,388
2023-10-03 $46.21 $46.24 $45.98 $46.24 $46.24 1,486
2023-10-02 $46.93 $47.08 $46.47 $46.69 $46.69 32,848
2023-09-29 $47.78 $47.78 $47.42 $47.45 $47.45 1,068
2023-09-28 $47.76 $47.98 $47.76 $47.92 $47.92 3,714
2023-09-27 $47.67 $47.70 $47.50 $47.62 $47.62 1,334
2023-09-26 $47.35 $47.35 $47.35 $47.35 $47.35 1,153
2023-09-25 $47.80 $47.96 $47.80 $47.96 $47.96 1,319
2023-09-22 $47.99 $48.00 $47.67 $47.67 $47.67 767
2023-09-21 $47.79 $47.79 $47.79 $47.79 $47.79 119
2023-09-20 $48.62 $48.89 $48.33 $48.33 $48.33 2,925
2023-09-19 $48.70 $48.70 $48.42 $48.56 $48.56 15,706
2023-09-18 $48.70 $48.70 $48.70 $48.70 $48.70 242
2023-09-15 $48.84 $48.97 $48.84 $48.86 $48.86 419
2023-09-14 $49.07 $49.33 $49.07 $49.33 $49.33 879
2023-09-13 $48.82 $48.83 $48.76 $48.76 $48.76 992
2023-09-12 $48.64 $48.96 $48.64 $48.96 $48.96 1,296
2023-09-11 $48.81 $48.81 $48.66 $48.66 $48.66 871
2023-09-08 $48.84 $48.96 $48.80 $48.82 $48.82 1,574
2023-09-07 $48.52 $48.52 $48.52 $48.52 $48.52 133
2023-09-06 $48.37 $48.47 $48.37 $48.47 $48.47 871
2023-09-05 $48.97 $48.98 $48.56 $48.56 $48.56 3,738
2023-09-01 $48.91 $49.13 $48.91 $49.07 $49.07 2,836
2023-08-31 $48.91 $48.91 $48.66 $48.66 $48.66 652
2023-08-30 $48.77 $48.90 $48.77 $48.82 $48.82 4,462
2023-08-29 $48.49 $48.71 $48.49 $48.71 $48.71 817
2023-08-28 $48.43 $48.43 $48.26 $48.36 $48.36 10,900
2023-08-25 $48.13 $48.27 $48.13 $48.14 $48.14 772
2023-08-24 $48.21 $48.21 $47.97 $47.97 $47.97 2,047
2023-08-23 $47.91 $48.18 $47.91 $48.13 $48.13 548
2023-08-22 $48.45 $48.45 $48.11 $48.11 $48.11 705
2023-08-21 $48.35 $48.40 $48.35 $48.40 $48.40 388
2023-08-18 $47.98 $48.55 $47.98 $48.47 $48.47 2,586
2023-08-17 $48.27 $48.29 $48.26 $48.29 $48.29 970
2023-08-16 $48.95 $48.95 $48.54 $48.54 $48.54 693
2023-08-15 $48.85 $48.85 $48.82 $48.82 $48.82 372
2023-08-14 $49.56 $49.58 $49.40 $49.54 $49.54 2,882
2023-08-11 $49.43 $49.72 $49.43 $49.61 $49.61 1,365
2023-08-10 $49.99 $49.99 $49.39 $49.39 $49.39 364
2023-08-09 $49.71 $49.93 $49.64 $49.64 $49.64 1,246
2023-08-08 $49.14 $49.66 $49.14 $49.60 $49.60 2,152
2023-08-07 $49.53 $49.85 $49.53 $49.72 $49.72 931
2023-08-04 $49.51 $49.52 $49.33 $49.33 $49.33 8,270
2023-08-03 $49.56 $49.56 $49.56 $49.56 $49.56 369
2023-08-02 $49.76 $49.76 $49.58 $49.63 $49.63 2,656
2023-08-01 $49.84 $50.02 $49.84 $50.02 $50.02 310
2023-07-31 $50.16 $50.16 $50.08 $50.08 $50.08 548
2023-07-28 $50.11 $50.11 $49.75 $49.88 $49.88 2,313
2023-07-27 $50.13 $50.28 $49.71 $49.71 $49.71 1,932
2023-07-26 $49.83 $49.95 $49.83 $49.95 $49.95 619
2023-07-25 $49.98 $50.01 $49.96 $49.97 $49.97 10,392
2023-07-24 $49.68 $49.90 $49.68 $49.81 $49.81 7,411
2023-07-21 $49.57 $49.60 $49.56 $49.56 $49.56 1,148
2023-07-20 $49.41 $49.48 $49.29 $49.48 $49.48 1,653
2023-07-19 $49.13 $49.28 $49.13 $49.28 $49.28 911
2023-07-18 $49.16 $49.16 $48.99 $49.07 $49.07 3,885
2023-07-17 $48.55 $48.64 $48.55 $48.55 $48.55 745
2023-07-14 $48.74 $48.74 $48.47 $48.51 $48.51 377
2023-07-13 $49.11 $49.11 $49.11 $49.11 $49.11 119
2023-07-12 $48.95 $48.97 $48.95 $48.97 $48.97 1,343
2023-07-11 $48.50 $48.80 $48.50 $48.79 $48.79 3,998
2023-07-10 $48.08 $48.08 $48.01 $48.03 $48.03 973
2023-07-07 $47.23 $47.86 $47.23 $47.78 $47.78 928
2023-07-06 $47.47 $47.47 $47.21 $47.43 $47.43 648
2023-07-05 $48.08 $48.08 $47.90 $47.95 $47.95 2,493
2023-07-03 $48.12 $48.36 $48.07 $48.22 $48.22 28,841
2023-06-30 $47.87 $48.15 $47.80 $48.06 $48.06 1,353
2023-06-29 $47.36 $47.63 $47.36 $47.63 $47.63 769
2023-06-28 $47.09 $47.15 $47.09 $47.15 $47.15 997
2023-06-27 $47.17 $47.21 $47.17 $47.21 $47.21 1,157
2023-06-26 $46.68 $46.69 $46.50 $46.69 $46.69 1,014
2023-06-23 $46.38 $46.48 $46.36 $46.36 $46.36 1,145
2023-06-22 $46.59 $46.67 $46.59 $46.63 $46.63 1,222
2023-06-21 $47.01 $47.01 $46.96 $46.96 $46.96 314
2023-06-20 $47.10 $47.10 $46.68 $46.75 $46.75 2,017
2023-06-16 $47.58 $47.66 $47.57 $47.58 $47.30 4,087
2023-06-15 $47.39 $47.55 $47.39 $47.49 $47.49 1,810
2023-06-14 $46.95 $47.04 $46.92 $46.92 $46.92 663
2023-06-13 $47.08 $47.52 $47.08 $47.40 $47.40 2,448
2023-06-12 $47.06 $47.06 $46.90 $46.97 $46.97 5,805
2023-06-09 $47.00 $47.20 $46.95 $47.01 $47.01 5,301
2023-06-08 $46.78 $47.07 $46.78 $47.07 $47.07 829
2023-06-07 $46.77 $47.18 $46.77 $47.18 $47.18 981
2023-06-06 $45.72 $46.32 $45.72 $46.32 $46.32 1,295
2023-06-05 $46.24 $46.24 $45.87 $45.91 $45.91 2,100
2023-06-02 $45.25 $46.14 $45.25 $46.06 $46.06 2,302
2023-06-01 $44.51 $45.00 $44.50 $44.87 $44.87 37,626
2023-05-31 $44.78 $44.85 $44.70 $44.72 $44.72 1,597
2023-05-30 $45.44 $45.55 $45.32 $45.42 $45.42 10,343
2023-05-26 $45.43 $45.61 $45.39 $45.61 $45.61 6,276
2023-05-25 $45.61 $45.61 $45.49 $45.54 $45.54 1,584
2023-05-24 $46.12 $46.12 $45.94 $45.96 $45.96 1,619
2023-05-23 $46.48 $46.54 $46.37 $46.37 $46.37 582
2023-05-22 $46.28 $46.55 $46.28 $46.43 $46.43 2,618
2023-05-19 $46.49 $46.62 $46.24 $46.32 $46.32 3,840
2023-05-18 $45.96 $46.35 $45.85 $46.35 $46.35 4,335
2023-05-17 $45.64 $46.10 $45.64 $46.10 $46.10 928
2023-05-16 $45.90 $45.90 $45.49 $45.49 $45.49 4,134
2023-05-15 $46.24 $46.30 $46.05 $46.26 $46.26 5,783
2023-05-12 $46.27 $46.27 $45.79 $46.06 $46.06 16,849
2023-05-11 $46.04 $46.06 $45.85 $46.04 $46.04 7,462
2023-05-10 $46.45 $46.49 $46.05 $46.39 $46.39 7,364
2023-05-09 $46.54 $46.72 $46.45 $46.51 $46.51 1,717
2023-05-08 $46.68 $46.72 $46.60 $46.60 $46.60 1,635
2023-05-05 $46.54 $46.79 $46.54 $46.63 $46.63 8,512
2023-05-04 $45.63 $45.74 $45.51 $45.66 $45.66 1,314
2023-05-03 $46.82 $46.93 $46.30 $46.30 $46.30 1,489
2023-05-02 $46.86 $46.88 $46.82 $46.85 $46.85 1,150
2023-05-01 $47.87 $47.97 $47.80 $47.82 $47.82 3,531
2023-04-28 $47.15 $47.70 $47.15 $47.70 $47.70 1,128
2023-04-27 $46.98 $47.29 $46.93 $47.25 $47.25 1,911
2023-04-26 $47.17 $47.17 $46.74 $46.80 $46.80 1,929
2023-04-25 $47.44 $47.44 $47.35 $47.35 $47.35 1,602
2023-04-24 $47.67 $48.07 $47.67 $48.04 $48.04 1,989
2023-04-21 $47.61 $47.77 $47.61 $47.77 $47.77 798
2023-04-20 $47.90 $48.01 $47.86 $47.97 $47.97 4,977
2023-04-19 $48.26 $48.31 $48.19 $48.31 $48.31 896
2023-04-18 $48.38 $48.53 $48.34 $48.53 $48.53 4,690
2023-04-17 $48.38 $48.50 $48.29 $48.50 $48.50 1,147
2023-04-14 $48.56 $48.56 $48.07 $48.27 $48.27 2,026
2023-04-13 $48.21 $48.59 $48.19 $48.48 $48.48 3,096
2023-04-12 $48.69 $48.69 $48.33 $48.33 $48.33 2,749
2023-04-11 $48.46 $48.70 $48.45 $48.53 $48.53 4,800
2023-04-10 $47.60 $48.12 $47.60 $48.12 $48.12 2,018
2023-04-06 $47.86 $47.86 $47.70 $47.70 $47.70 1,069
2023-04-05 $47.40 $47.79 $47.40 $47.79 $47.79 1,062
2023-04-04 $47.39 $47.39 $47.14 $47.28 $47.28 2,195
2023-04-03 $48.01 $48.10 $47.93 $47.96 $47.96 4,923
2023-03-31 $47.29 $47.45 $47.26 $47.45 $47.45 1,500
2023-03-30 $47.09 $47.09 $46.80 $46.99 $46.99 2,969
2023-03-29 $46.59 $46.84 $46.59 $46.84 $46.84 4,081
2023-03-28 $46.04 $46.14 $46.04 $46.14 $46.14 599
2023-03-27 $45.85 $46.10 $45.72 $45.91 $45.91 2,739
2023-03-24 $44.51 $45.22 $44.46 $45.22 $45.22 2,082
2023-03-23 $45.71 $45.71 $44.67 $44.83 $44.83 1,754
2023-03-22 $46.45 $46.45 $45.45 $45.45 $45.45 1,429
2023-03-21 $46.48 $46.51 $46.33 $46.51 $46.51 1,608
2023-03-20 $45.16 $46.02 $45.16 $45.82 $45.82 3,734
2023-03-17 $45.39 $45.45 $45.35 $45.35 $44.98 1,425
2023-03-16 $45.33 $46.31 $45.19 $46.27 $45.90 3,964
2023-03-15 $45.45 $45.70 $45.30 $45.60 $45.23 4,258
2023-03-14 $46.93 $47.08 $46.31 $46.72 $46.34 9,721
2023-03-13 $46.23 $46.83 $45.76 $46.22 $45.85 13,259
2023-03-10 $47.89 $47.93 $47.23 $47.23 $46.85 13,141
2023-03-09 $49.20 $49.20 $48.14 $48.14 $47.75 3,125
2023-03-08 $49.48 $49.48 $48.94 $49.16 $48.77 2,733
2023-03-07 $49.88 $49.90 $49.26 $49.34 $48.94 11,703
2023-03-06 $50.22 $50.35 $50.12 $50.17 $49.77 3,140
2023-03-03 $50.00 $50.36 $50.00 $50.36 $49.96 2,999
2023-03-02 $49.37 $49.82 $49.37 $49.82 $49.42 6,537
2023-03-01 $49.56 $49.62 $49.54 $49.62 $49.22 621
2023-02-28 $49.86 $49.86 $49.42 $49.46 $49.06 4,045
2023-02-27 $50.11 $50.11 $49.65 $49.72 $49.31 408
2023-02-24 $49.60 $49.77 $49.44 $49.77 $49.37 1,441
2023-02-23 $49.50 $49.81 $49.50 $49.73 $49.32 1,305
2023-02-22 $49.75 $49.81 $49.45 $49.51 $49.11 3,729
2023-02-21 $50.16 $50.16 $49.60 $49.60 $49.20 3,770
2023-02-17 $50.16 $50.33 $50.16 $50.33 $49.92 1,729
2023-02-16 $50.93 $50.94 $50.64 $50.64 $50.23 3,854
2023-02-15 $50.81 $50.97 $50.63 $50.97 $50.56 2,434
2023-02-14 $51.27 $51.27 $50.97 $51.18 $50.77 28,314
2023-02-13 $51.20 $51.26 $51.19 $51.26 $50.84 5,544
2023-02-10 $50.79 $50.96 $50.79 $50.96 $50.55 2,494
2023-02-09 $50.63 $50.64 $50.15 $50.15 $49.74 5,070
2023-02-08 $50.54 $50.80 $50.47 $50.48 $50.07 2,721
2023-02-07 $50.00 $50.80 $50.00 $50.80 $50.39 3,517
2023-02-06 $49.91 $50.24 $49.91 $50.24 $49.83 3,079
2023-02-03 $50.59 $50.66 $50.31 $50.35 $49.94 330,040
2023-02-02 $50.74 $50.98 $50.65 $50.83 $50.42 6,050
2023-02-01 $51.08 $51.37 $50.55 $51.01 $50.60 16,607
2023-01-31 $50.59 $51.29 $50.59 $51.29 $50.88 118,263
2023-01-30 $50.86 $51.10 $50.59 $50.59 $50.18 241,061
2023-01-27 $51.16 $51.39 $51.07 $51.08 $50.67 4,910
2023-01-26 $50.88 $51.25 $50.74 $51.25 $50.83 520,604
2023-01-25 $50.25 $50.71 $50.16 $50.71 $50.30 2,914
2023-01-24 $50.40 $50.47 $50.27 $50.47 $50.06 3,208
2023-01-23 $50.39 $50.56 $50.38 $50.38 $49.98 2,371
2023-01-20 $49.69 $49.98 $49.69 $49.98 $49.58 4,228
2023-01-19 $49.19 $49.50 $49.00 $49.41 $49.01 3,889
2023-01-18 $50.32 $50.32 $49.44 $49.44 $49.04 1,297
2023-01-17 $50.67 $50.71 $50.35 $50.35 $49.94 1,661
2023-01-13 $50.44 $50.62 $50.44 $50.55 $50.14 5,594
2023-01-12 $50.68 $50.68 $50.61 $50.61 $50.20 468
2023-01-11 $50.33 $50.39 $50.26 $50.39 $49.99 2,581
2023-01-10 $50.02 $50.15 $49.83 $50.15 $49.74 4,532
2023-01-09 $50.49 $50.49 $50.01 $50.01 $49.60 927
2023-01-06 $49.58 $50.28 $49.58 $50.18 $49.78 44,773
2023-01-05 $48.78 $49.13 $48.78 $49.05 $48.65 3,280
2023-01-04 $48.79 $49.34 $48.79 $49.12 $48.72 2,930
2023-01-03 $49.37 $49.37 $48.51 $48.74 $48.35 3,424
2022-12-30 $49.23 $49.34 $49.03 $49.34 $48.94 2,923
2022-12-29 $49.62 $49.62 $49.49 $49.49 $49.09 886
2022-12-28 $49.31 $49.37 $49.01 $49.01 $48.61 3,115
2022-12-27 $49.66 $49.83 $49.62 $49.78 $49.38 4,654
2022-12-23 $49.10 $49.56 $49.10 $49.56 $49.56 2,428
2022-12-22 $49.23 $49.23 $48.24 $48.92 $48.92 1,438
2022-12-21 $49.43 $49.43 $49.33 $49.42 $49.42 953
2022-12-20 $48.57 $48.97 $48.57 $48.79 $48.79 2,746
2022-12-19 $48.90 $48.90 $48.24 $48.53 $48.53 5,590
2022-12-16 $48.85 $49.16 $48.85 $49.15 $48.80 2,091
2022-12-15 $49.91 $49.91 $49.43 $49.60 $49.60 3,833
2022-12-14 $51.16 $51.17 $50.38 $50.54 $50.54 1,983
2022-12-13 $51.65 $51.65 $50.80 $50.85 $50.85 2,951
2022-12-12 $50.11 $50.86 $50.11 $50.84 $50.84 852
2022-12-09 $50.43 $50.60 $50.11 $50.11 $50.11 6,057
2022-12-08 $50.81 $50.81 $50.43 $50.48 $50.48 5,170
2022-12-07 $50.62 $50.62 $50.50 $50.53 $50.53 848
2022-12-06 $51.10 $51.10 $50.64 $50.67 $50.67 793
2022-12-05 $51.76 $51.76 $50.91 $51.00 $51.00 10,863
2022-12-02 $51.95 $52.03 $51.91 $52.03 $52.03 2,486
2022-12-01 $52.18 $52.18 $52.07 $52.07 $52.07 1,840
2022-11-30 $51.55 $52.25 $51.08 $52.25 $52.25 3,074
2022-11-29 $51.57 $51.57 $51.40 $51.46 $51.46 1,748
2022-11-28 $51.48 $51.48 $51.14 $51.16 $51.16 3,113
2022-11-25 $52.02 $52.02 $51.96 $51.96 $51.96 179
2022-11-23 $51.67 $51.75 $51.51 $51.73 $51.73 44,477
2022-11-22 $51.57 $51.77 $51.52 $51.77 $51.77 1,390
2022-11-21 $50.69 $51.02 $50.51 $50.96 $50.96 6,297
2022-11-18 $50.67 $50.89 $50.67 $50.89 $50.89 1,726
2022-11-17 $50.00 $50.40 $49.89 $50.40 $50.40 5,758
2022-11-16 $50.69 $50.69 $50.37 $50.42 $50.42 1,857
2022-11-15 $51.15 $51.15 $50.68 $50.88 $50.88 3,006
2022-11-14 $51.26 $51.32 $50.63 $50.63 $50.63 2,638
2022-11-11 $50.83 $51.17 $50.83 $51.07 $51.07 15,579
2022-11-10 $50.47 $50.86 $50.43 $50.86 $50.86 31,569
2022-11-09 $50.06 $50.10 $49.04 $49.09 $49.09 10,401
2022-11-08 $50.35 $50.35 $50.15 $50.20 $50.20 1,020
2022-11-07 $49.76 $49.98 $49.76 $49.95 $49.95 1,930
2022-11-04 $49.88 $49.88 $49.15 $49.65 $49.65 1,135
2022-11-03 $48.78 $49.41 $48.78 $49.12 $49.12 2,618
2022-11-02 $50.63 $50.63 $49.50 $49.50 $49.50 3,763
2022-11-01 $50.35 $50.49 $50.35 $50.38 $50.38 1,804
2022-10-31 $50.14 $50.19 $49.96 $50.03 $50.03 5,519
2022-10-28 $49.32 $50.13 $49.32 $50.09 $50.09 14,936
2022-10-27 $49.53 $49.53 $49.14 $49.14 $49.14 20,909
2022-10-26 $48.93 $49.31 $48.92 $48.93 $48.93 4,693
2022-10-25 $47.98 $48.70 $47.98 $48.70 $48.70 928
2022-10-24 $47.72 $48.13 $47.72 $48.07 $48.07 2,665
2022-10-21 $46.35 $47.50 $46.35 $47.45 $47.45 826
2022-10-20 $46.94 $46.95 $46.34 $46.37 $46.37 8,373
2022-10-19 $47.09 $47.09 $46.75 $46.97 $46.97 2,022
2022-10-18 $47.32 $47.37 $47.13 $47.22 $47.22 5,573
2022-10-17 $46.53 $46.66 $46.46 $46.52 $46.52 2,567
2022-10-14 $46.31 $46.31 $45.80 $45.80 $45.80 3,476
2022-10-13 $45.86 $47.01 $45.86 $46.94 $46.94 1,563
2022-10-12 $45.73 $45.78 $45.48 $45.48 $45.48 2,104
2022-10-11 $45.46 $46.20 $45.46 $45.68 $45.68 675
2022-10-10 $45.90 $45.91 $45.73 $45.76 $45.76 6,731
2022-10-07 $46.14 $46.14 $45.76 $45.81 $45.81 6,252
2022-10-06 $46.96 $46.96 $46.70 $46.77 $46.77 9,523
2022-10-05 $47.05 $47.33 $47.01 $47.17 $47.17 4,221
2022-10-04 $47.14 $47.32 $47.02 $47.32 $47.32 34,676
2022-10-03 $44.95 $45.78 $44.88 $45.67 $45.67 1,268
2022-09-30 $44.41 $44.88 $44.27 $44.27 $44.27 1,607
2022-09-29 $44.35 $44.71 $44.35 $44.66 $44.66 4,258
2022-09-28 $44.56 $45.42 $44.56 $45.42 $45.42 6,849
2022-09-27 $44.89 $45.00 $44.22 $44.40 $44.40 3,659
2022-09-26 $44.94 $44.99 $44.34 $44.44 $44.44 6,533
2022-09-23 $45.64 $45.64 $44.61 $45.11 $45.11 10,233
2022-09-22 $46.45 $46.45 $46.41 $46.41 $46.41 1,059
2022-09-21 $47.96 $48.01 $46.87 $46.87 $46.87 3,590
2022-09-20 $47.59 $47.59 $47.25 $47.57 $47.57 3,842
2022-09-19 $48.04 $48.38 $47.98 $48.38 $48.38 9,300
2022-09-16 $48.22 $48.22 $47.78 $48.19 $48.19 4,918
2022-09-15 $48.91 $48.91 $48.69 $48.69 $48.69 426
2022-09-14 $48.89 $48.90 $48.89 $48.89 $48.89 1,104
2022-09-13 $49.93 $49.93 $48.96 $49.04 $49.04 1,760
2022-09-12 $50.70 $50.84 $50.50 $50.67 $50.67 5,661
2022-09-09 $50.32 $50.46 $50.32 $50.37 $50.37 1,310
2022-09-08 $49.08 $49.74 $49.08 $49.73 $49.73 3,057
2022-09-07 $48.72 $49.25 $48.72 $49.21 $49.21 3,199
2022-09-06 $48.91 $48.91 $48.31 $48.33 $48.33 3,129
2022-09-02 $49.40 $49.61 $48.55 $48.66 $48.66 985
2022-09-01 $48.20 $48.73 $48.20 $48.73 $48.73 4,344
2022-08-31 $49.23 $49.23 $48.88 $48.88 $48.88 2,364
2022-08-30 $49.45 $49.45 $49.18 $49.18 $49.18 6,799
2022-08-29 $49.60 $50.22 $49.60 $49.92 $49.92 1,636
2022-08-26 $51.31 $51.31 $49.96 $49.96 $49.96 7,938
2022-08-25 $50.70 $51.18 $50.70 $51.18 $51.18 2,110
2022-08-24 $50.22 $50.54 $50.22 $50.53 $50.53 2,092
2022-08-23 $50.58 $50.58 $50.32 $50.33 $50.33 945
2022-08-22 $50.07 $50.08 $50.05 $50.06 $50.06 764
2022-08-19 $51.25 $51.25 $51.05 $51.05 $51.05 3,473
2022-08-18 $51.28 $51.54 $51.28 $51.47 $51.47 1,204
2022-08-17 $51.03 $51.35 $51.03 $51.14 $51.14 3,713
2022-08-16 $51.16 $51.58 $51.16 $51.39 $51.39 3,521
2022-08-15 $50.68 $51.11 $50.68 $51.06 $51.06 1,048
2022-08-12 $50.55 $51.14 $50.55 $51.14 $51.14 2,855
2022-08-11 $50.21 $50.52 $50.21 $50.40 $50.40 6,729
2022-08-10 $49.41 $49.84 $49.41 $49.75 $49.75 7,719
2022-08-09 $48.89 $48.93 $48.82 $48.93 $48.93 4,283
2022-08-08 $48.56 $48.71 $48.54 $48.54 $48.54 2,038
2022-08-05 $47.80 $48.39 $47.80 $48.36 $48.36 1,858
2022-08-04 $48.49 $48.49 $48.07 $48.07 $48.07 7,791
2022-08-03 $48.59 $48.80 $48.41 $48.64 $48.64 6,070
2022-08-02 $48.40 $48.89 $48.40 $48.47 $48.47 2,102
2022-08-01 $48.50 $48.83 $48.50 $48.80 $48.80 2,635
2022-07-29 $48.40 $49.11 $48.40 $49.04 $49.04 4,970
2022-07-28 $48.06 $48.26 $47.54 $48.25 $48.25 11,953
2022-07-27 $47.49 $48.10 $47.26 $48.02 $48.02 1,395
2022-07-26 $47.43 $47.59 $47.21 $47.33 $47.33 4,248
2022-07-25 $47.56 $47.65 $47.51 $47.65 $47.65 1,538
2022-07-22 $47.39 $47.39 $46.79 $46.94 $46.94 11,487
2022-07-21 $46.43 $47.12 $46.42 $47.12 $47.12 25,777
2022-07-20 $47.20 $47.26 $46.91 $47.20 $47.20 1,277
2022-07-19 $46.27 $47.12 $46.27 $47.12 $47.12 1,937
2022-07-18 $46.33 $46.34 $45.70 $45.85 $45.85 8,408
2022-07-15 $45.28 $45.80 $45.28 $45.78 $45.78 2,220
2022-07-14 $44.77 $44.94 $44.44 $44.94 $44.94 5,437
2022-07-13 $45.51 $45.95 $45.51 $45.62 $45.62 4,939
2022-07-12 $45.92 $46.51 $45.90 $46.00 $46.00 4,845
2022-07-11 $46.26 $46.40 $46.15 $46.19 $46.19 24,888
2022-07-08 $46.70 $46.78 $46.33 $46.47 $46.47 7,024
2022-07-07 $46.67 $46.70 $46.61 $46.61 $46.61 4,536
2022-07-06 $45.61 $46.11 $45.39 $45.88 $45.88 70,917
2022-07-05 $46.03 $46.03 $45.19 $45.87 $45.87 2,835
2022-07-01 $46.44 $46.81 $45.82 $46.72 $46.72 6,521
2022-06-30 $45.87 $46.50 $45.70 $46.24 $46.24 6,065
2022-06-29 $46.86 $46.86 $46.40 $46.49 $46.49 4,195
2022-06-28 $47.61 $48.05 $46.96 $46.96 $46.96 25,869
2022-06-27 $47.00 $47.34 $46.91 $47.17 $47.17 3,584
2022-06-24 $46.15 $47.00 $46.15 $46.97 $46.97 130,228
2022-06-23 $45.83 $45.89 $45.06 $45.44 $45.44 101,655
2022-06-22 $46.23 $46.23 $45.97 $46.00 $46.00 2,365
2022-06-21 $46.11 $46.56 $46.11 $46.43 $46.43 8,648
2022-06-17 $45.94 $46.08 $45.26 $45.75 $45.48 53,586
2022-06-16 $46.92 $46.92 $45.60 $45.89 $45.62 19,974
2022-06-15 $48.15 $48.24 $47.49 $47.84 $47.56 8,725
2022-06-14 $48.02 $48.26 $47.28 $47.69 $47.41 18,477
2022-06-13 $48.51 $48.68 $47.57 $47.73 $47.45 13,121
2022-06-10 $50.49 $50.49 $49.66 $49.69 $49.40 12,027
2022-06-09 $52.36 $52.36 $51.31 $51.31 $51.01 12,661
2022-06-08 $53.11 $53.11 $52.55 $52.56 $52.25 4,194
2022-06-07 $52.36 $53.36 $52.36 $53.36 $53.05 3,894
2022-06-06 $53.00 $53.01 $52.77 $52.77 $52.46 1,345
2022-06-03 $52.40 $52.40 $52.32 $52.39 $52.09 2,013
2022-06-02 $52.10 $52.77 $52.06 $52.77 $52.47 42,992
2022-06-01 $53.04 $53.04 $51.78 $52.37 $52.07 4,433
2022-05-31 $52.98 $53.39 $52.81 $52.82 $52.52 7,343
2022-05-27 $52.35 $53.14 $52.32 $53.14 $52.83 6,992
2022-05-26 $51.54 $52.11 $51.54 $52.11 $51.81 1,944
2022-05-25 $50.23 $51.11 $50.23 $51.11 $50.81 2,700
2022-05-24 $49.58 $50.43 $49.27 $50.36 $50.07 10,727
2022-05-23 $50.10 $50.77 $50.10 $50.46 $50.17 7,203
2022-05-20 $50.11 $50.11 $48.57 $49.44 $49.15 9,361
2022-05-19 $49.69 $49.92 $49.65 $49.67 $49.38 4,599
2022-05-18 $51.46 $51.46 $49.95 $50.00 $49.71 4,866
2022-05-17 $51.35 $51.85 $51.19 $51.79 $51.49 4,323
2022-05-16 $50.37 $50.66 $50.22 $50.47 $50.18 2,946
2022-05-13 $49.96 $50.52 $49.96 $50.37 $50.07 6,530
2022-05-12 $49.19 $49.44 $48.62 $49.31 $49.02 4,557
2022-05-11 $50.66 $51.06 $49.46 $49.46 $49.17 8,896
2022-05-10 $50.99 $50.99 $49.48 $50.02 $49.73 5,666
2022-05-09 $51.26 $51.40 $50.05 $50.23 $49.94 8,850
2022-05-06 $52.14 $52.16 $51.40 $51.99 $51.69 37,398
2022-05-05 $53.47 $53.47 $51.94 $52.26 $51.96 6,864
2022-05-04 $52.47 $53.83 $52.22 $53.79 $53.48 5,111
2022-05-03 $51.27 $52.39 $51.27 $52.17 $51.87 8,613
2022-05-02 $51.05 $51.26 $50.33 $51.25 $50.95 10,264
2022-04-29 $52.44 $52.73 $50.98 $50.98 $50.69 5,805
2022-04-28 $52.35 $52.74 $51.63 $52.49 $52.18 10,403
2022-04-27 $51.44 $52.16 $51.38 $51.80 $51.50 9,449
2022-04-26 $52.28 $52.43 $51.59 $51.59 $51.29 4,148
2022-04-25 $52.18 $52.61 $51.01 $52.49 $52.19 22,684
2022-04-22 $53.84 $54.06 $52.79 $52.79 $52.48 13,735
2022-04-21 $55.94 $56.07 $54.41 $54.49 $54.17 15,231
2022-04-20 $55.53 $55.83 $55.38 $55.67 $55.35 45,955
2022-04-19 $54.82 $55.33 $54.82 $55.21 $54.89 7,603
2022-04-18 $54.23 $54.81 $54.19 $54.70 $54.38 13,650
2022-04-14 $54.60 $54.60 $54.21 $54.21 $53.90 7,860
2022-04-13 $53.83 $54.24 $53.62 $54.24 $53.93 9,956
2022-04-12 $54.34 $54.51 $53.60 $53.83 $53.52 18,971
2022-04-11 $54.10 $54.58 $53.87 $53.91 $53.60 9,053
2022-04-08 $53.79 $54.36 $53.74 $54.13 $53.82 12,776
2022-04-07 $53.46 $53.70 $52.68 $53.47 $53.16 19,328
2022-04-06 $53.35 $53.52 $53.03 $53.24 $52.93 8,638
2022-04-05 $53.93 $54.17 $53.37 $53.45 $53.14 54,469
2022-04-04 $54.23 $54.23 $53.54 $53.83 $53.52 99,747
2022-04-01 $54.52 $54.52 $53.88 $54.08 $53.77 26,952
2022-03-31 $55.07 $55.07 $54.12 $54.12 $53.80 9,361
2022-03-30 $55.40 $55.41 $54.81 $54.90 $54.58 6,704
2022-03-29 $55.22 $55.22 $54.77 $55.17 $54.85 7,515
2022-03-28 $54.87 $54.87 $54.39 $54.73 $54.41 8,050
2022-03-25 $54.72 $55.29 $54.61 $55.29 $54.97 52,583
2022-03-24 $54.39 $54.66 $54.33 $54.56 $54.24 26,718
2022-03-23 $54.52 $54.52 $54.00 $54.00 $53.69 5,324
2022-03-22 $54.42 $54.80 $54.26 $54.44 $54.12 18,310
2022-03-21 $53.75 $54.23 $53.75 $53.96 $53.65 97,310
2022-03-18 $53.16 $53.89 $53.12 $53.88 $53.35 90,051
2022-03-17 $52.75 $53.64 $52.75 $53.60 $53.08 32,984
2022-03-16 $52.88 $52.95 $52.05 $52.90 $52.38 16,912
2022-03-15 $51.65 $52.12 $51.57 $52.06 $51.55 17,946
2022-03-14 $51.93 $52.23 $51.48 $51.70 $51.19 7,752
2022-03-11 $52.23 $52.23 $51.55 $51.55 $51.05 11,750
2022-03-10 $51.63 $51.90 $51.26 $51.86 $51.35 7,880
2022-03-09 $51.61 $52.03 $51.60 $51.65 $51.15 9,661
2022-03-08 $51.03 $51.57 $50.70 $50.70 $50.20 117,602
2022-03-07 $52.09 $52.09 $50.60 $50.63 $50.14 11,263
2022-03-04 $52.15 $52.16 $51.53 $52.14 $51.63 17,085
2022-03-03 $52.95 $53.01 $52.53 $52.73 $52.21 7,413
2022-03-02 $51.88 $53.11 $51.88 $52.89 $52.37 15,352
2022-03-01 $51.30 $51.51 $51.02 $51.32 $50.82 20,504
2022-02-28 $52.35 $52.99 $52.35 $52.99 $52.47 7,572
2022-02-25 $51.97 $53.23 $51.97 $53.23 $52.71 5,179
2022-02-24 $50.40 $51.37 $50.08 $51.37 $50.87 71,870
2022-02-23 $52.77 $52.77 $51.65 $51.67 $51.16 4,513
2022-02-22 $52.84 $53.12 $52.00 $52.35 $51.84 12,663
2022-02-18 $53.17 $53.32 $52.89 $52.97 $52.45 5,237
2022-02-17 $54.05 $54.05 $52.99 $53.16 $52.64 8,578
2022-02-16 $54.04 $54.51 $54.04 $54.40 $53.87 8,268
2022-02-15 $53.79 $54.17 $53.74 $54.07 $53.54 21,596
2022-02-14 $53.91 $53.91 $53.03 $53.35 $52.82 7,862
2022-02-11 $54.30 $54.98 $53.88 $54.04 $53.52 7,880
2022-02-10 $54.39 $55.32 $54.33 $54.33 $53.79 131,477
2022-02-09 $54.55 $54.98 $54.55 $54.76 $54.22 13,159
2022-02-08 $53.75 $54.22 $53.60 $54.22 $53.69 5,140
2022-02-07 $53.34 $53.73 $53.26 $53.45 $52.92 9,774
2022-02-04 $52.95 $53.65 $52.95 $53.26 $52.73 2,886
2022-02-03 $53.26 $53.28 $52.88 $52.88 $52.36 2,106
2022-02-02 $53.01 $53.51 $52.73 $53.44 $52.92 13,104
2022-02-01 $52.03 $52.97 $52.03 $52.96 $52.44 4,104
2022-01-31 $51.30 $52.12 $51.30 $52.12 $51.61 6,481
2022-01-28 $50.70 $51.55 $50.68 $51.55 $51.04 1,782
2022-01-27 $51.99 $52.30 $50.85 $51.14 $50.64 16,201
2022-01-26 $52.04 $52.30 $50.80 $51.39 $50.89 9,854
2022-01-25 $50.39 $51.86 $50.39 $51.51 $51.01 15,225
2022-01-24 $49.69 $51.38 $49.29 $51.31 $50.81 159,065
2022-01-21 $51.63 $51.81 $50.81 $50.94 $50.44 39,013
2022-01-20 $52.87 $53.22 $51.94 $51.94 $51.43 3,555
2022-01-19 $53.36 $53.36 $52.77 $52.77 $52.25 34,764
2022-01-18 $54.61 $54.61 $53.53 $53.77 $53.24 19,982
2022-01-14 $54.42 $54.71 $54.07 $54.71 $54.18 12,952
2022-01-13 $54.72 $55.03 $54.45 $54.56 $54.03 4,967
2022-01-12 $54.74 $54.86 $54.27 $54.49 $53.96 3,546
2022-01-11 $53.58 $54.33 $53.55 $54.33 $53.80 2,603
2022-01-10 $54.00 $54.00 $53.24 $53.70 $53.18 9,997
2022-01-07 $53.62 $54.02 $53.59 $53.97 $53.45 7,975
2022-01-06 $53.56 $53.65 $53.14 $53.51 $52.99 19,168
2022-01-05 $53.86 $54.02 $52.87 $52.88 $52.36 20,464
2022-01-04 $52.86 $53.58 $52.86 $53.47 $52.95 51,309
2022-01-03 $52.18 $52.44 $51.90 $52.13 $51.62 20,817
2021-12-31 $51.33 $51.78 $51.33 $51.60 $51.10 7,527
2021-12-30 $51.81 $51.96 $51.55 $51.55 $51.05 3,375
2021-12-29 $51.78 $51.79 $51.68 $51.68 $51.17 912
2021-12-28 $51.85 $51.85 $51.55 $51.61 $51.10 1,720
2021-12-27 $50.87 $51.52 $50.84 $51.52 $51.02 3,643
2021-12-23 $50.87 $50.97 $50.81 $50.87 $50.37 1,781
2021-12-22 $50.23 $50.43 $50.23 $50.41 $49.92 840
2021-12-21 $49.87 $50.21 $49.74 $50.13 $49.64 1,420
2021-12-20 $49.13 $49.13 $48.56 $48.97 $48.49 1,190
2021-12-17 $50.94 $50.94 $50.33 $50.33 $49.65 1,987
2021-12-16 $51.43 $51.45 $51.22 $51.22 $50.52 828
2021-12-15 $50.34 $50.99 $50.34 $50.99 $50.30 1,892
2021-12-14 $50.79 $50.95 $50.55 $50.55 $49.87 1,030
2021-12-13 $50.67 $50.67 $50.52 $50.54 $49.86 849
2021-12-10 $51.24 $51.30 $50.98 $51.30 $50.61 1,591
2021-12-09 $51.03 $51.15 $50.89 $50.89 $50.20 1,562
2021-12-08 $51.21 $51.21 $51.21 $51.21 $50.52 400
2021-12-07 $51.42 $51.42 $51.17 $51.17 $50.47 2,997
2021-12-06 $50.70 $50.70 $50.43 $50.43 $49.75 1,564
2021-12-03 $49.78 $49.90 $49.57 $49.71 $49.04 2,728
2021-12-02 $48.99 $50.06 $48.99 $49.85 $49.17 2,141
2021-12-01 $50.23 $50.23 $48.62 $48.62 $47.96 759
2021-11-30 $50.05 $50.05 $48.98 $48.98 $48.32 1,779
2021-11-29 $51.01 $51.01 $50.21 $50.56 $49.88 3,433
2021-11-26 $50.02 $50.44 $50.02 $50.44 $49.76 303
2021-11-24 $51.94 $51.94 $51.86 $51.86 $51.16 1,168
2021-11-23 $51.71 $52.02 $51.59 $52.02 $51.31 1,125
2021-11-22 $51.27 $51.92 $51.27 $51.69 $50.99 2,466
2021-11-19 $51.24 $51.28 $51.02 $51.02 $50.33 3,563
2021-11-18 $51.50 $51.50 $51.43 $51.47 $50.77 586
2021-11-17 $51.75 $51.75 $51.60 $51.71 $51.01 6,419
2021-11-16 $52.26 $52.35 $52.05 $52.05 $51.35 786
2021-11-15 $52.21 $52.21 $52.00 $52.00 $51.29 1,070
2021-11-12 $51.76 $52.03 $51.76 $52.03 $51.33 2,667
2021-11-11 $51.74 $51.87 $51.74 $51.86 $51.16 710
2021-11-10 $51.68 $51.83 $51.51 $51.56 $50.86 1,312
2021-11-09 $51.66 $51.75 $51.52 $51.75 $51.05 794
2021-11-08 $51.81 $51.81 $51.68 $51.71 $51.01 2,362
2021-11-05 $51.83 $51.85 $51.53 $51.61 $50.91 1,713
2021-11-04 $51.50 $51.50 $51.13 $51.35 $50.65 5,157
2021-11-03 $51.49 $51.73 $51.45 $51.73 $51.03 5,297
2021-11-02 $51.04 $51.19 $51.04 $51.12 $50.43 1,233
2021-11-01 $50.87 $51.10 $50.82 $51.10 $50.41 910
2021-10-29 $50.97 $50.97 $50.67 $50.67 $49.99 1,255
2021-10-28 $50.70 $51.04 $50.70 $51.04 $50.35 5,691
2021-10-27 $51.12 $51.16 $50.40 $50.40 $49.71 3,651
2021-10-26 $51.60 $51.60 $51.37 $51.37 $50.68 869
2021-10-25 $51.64 $51.69 $51.50 $51.57 $50.87 40,365
2021-10-22 $51.30 $51.57 $51.30 $51.51 $50.81 2,982
2021-10-21 $51.22 $51.27 $51.22 $51.27 $50.57 519
2021-10-20 $51.37 $51.40 $51.34 $51.34 $50.64 772
2021-10-19 $50.64 $50.66 $50.55 $50.66 $49.98 1,694
2021-10-18 $50.51 $50.51 $50.39 $50.39 $49.70 617
2021-10-15 $50.58 $50.58 $50.34 $50.34 $49.65 461
2021-10-14 $49.60 $50.22 $49.60 $50.17 $49.49 1,768
2021-10-13 $48.77 $49.42 $48.77 $49.30 $48.63 1,521
2021-10-12 $49.51 $49.63 $49.35 $49.45 $48.78 2,151
2021-10-11 $50.12 $50.12 $49.52 $49.52 $48.84 2,196
2021-10-08 $50.04 $50.04 $49.72 $49.79 $49.11 1,579
2021-10-07 $49.85 $50.03 $49.71 $49.71 $49.04 2,645
2021-10-06 $48.57 $49.14 $48.35 $49.14 $48.47 884
2021-10-05 $49.32 $49.46 $49.27 $49.30 $48.63 1,800
2021-10-04 $49.43 $49.43 $48.67 $48.70 $48.04 2,455
2021-10-01 $48.24 $49.18 $48.18 $48.95 $48.28 1,553
2021-09-30 $48.87 $48.87 $48.30 $48.30 $47.65 1,515
2021-09-29 $49.41 $49.41 $49.29 $49.31 $48.64 1,269
2021-09-28 $49.75 $49.75 $49.18 $49.25 $48.58 11,670
2021-09-27 $49.42 $49.98 $49.42 $49.83 $49.16 580
2021-09-24 $49.16 $49.16 $49.16 $49.16 $48.49 207
2021-09-23 $49.00 $49.13 $49.00 $49.01 $48.34 1,228
2021-09-22 $48.26 $48.36 $48.14 $48.14 $47.49 4,364
2021-09-21 $47.77 $47.77 $47.57 $47.57 $46.93 7,682
2021-09-20 $47.89 $47.89 $47.20 $47.76 $47.11 4,923
2021-09-17 $49.21 $49.21 $48.99 $49.07 $48.22 2,178
2021-09-16 $49.28 $49.35 $49.28 $49.35 $48.49 502
2021-09-15 $49.12 $49.40 $49.10 $49.40 $48.54 1,811
2021-09-14 $48.78 $48.79 $48.78 $48.79 $47.94 490
2021-09-13 $49.31 $49.46 $49.31 $49.46 $48.60 911
2021-09-10 $49.34 $49.48 $49.03 $49.03 $48.18 2,007
2021-09-09 $49.59 $49.59 $49.32 $49.33 $48.48 1,359
2021-09-08 $49.32 $49.47 $49.25 $49.40 $48.54 1,992
2021-09-07 $49.63 $49.77 $49.55 $49.55 $48.69 1,268
2021-09-03 $50.36 $50.36 $50.04 $50.04 $49.17 1,837
2021-09-02 $50.13 $50.36 $50.13 $50.26 $49.39 2,882
2021-09-01 $50.26 $50.26 $49.97 $50.00 $49.13 1,726
2021-08-31 $50.27 $50.27 $50.18 $50.18 $49.31 1,332
2021-08-30 $50.45 $50.45 $50.15 $50.15 $49.28 1,492
2021-08-27 $50.52 $50.59 $50.52 $50.59 $49.71 571
2021-08-26 $49.94 $49.94 $49.94 $49.94 $49.08 325
2021-08-25 $50.01 $50.69 $50.01 $50.52 $49.65 8,144
2021-08-24 $49.94 $50.11 $49.92 $50.00 $49.14 2,634
2021-08-23 $49.52 $49.66 $49.52 $49.57 $48.71 4,589
2021-08-20 $49.00 $49.28 $48.95 $49.28 $48.43 1,084
2021-08-19 $48.84 $48.97 $48.84 $48.85 $48.01 1,171
2021-08-18 $49.53 $49.92 $49.30 $49.30 $48.44 2,303
2021-08-17 $49.75 $49.75 $49.39 $49.73 $48.87 8,697
2021-08-16 $50.11 $50.39 $50.11 $50.39 $49.52 873
2021-08-13 $50.39 $50.53 $50.38 $50.38 $49.51 17,799
2021-08-12 $50.75 $50.75 $50.46 $50.63 $49.75 1,684
2021-08-11 $50.06 $50.63 $50.06 $50.63 $49.75 3,253
2021-08-10 $49.40 $50.08 $49.40 $49.97 $49.10 3,040
2021-08-09 $49.16 $49.50 $49.16 $49.39 $48.53 1,259
2021-08-06 $49.44 $49.65 $49.44 $49.48 $48.63 1,760
2021-08-05 $48.89 $49.08 $48.85 $48.93 $48.09 1,352
2021-08-04 $49.06 $49.12 $48.59 $48.60 $47.75 139,897
2021-08-03 $49.04 $49.22 $49.04 $49.22 $48.37 568
2021-08-02 $48.99 $49.34 $48.66 $48.66 $47.82 618
2021-07-30 $48.79 $48.79 $48.74 $48.74 $47.89 820
2021-07-29 $48.75 $49.09 $48.74 $48.97 $48.12 3,198
2021-07-28 $48.45 $48.54 $47.95 $48.30 $47.46 2,365
2021-07-27 $47.96 $48.46 $47.96 $48.44 $47.60 6,196
2021-07-26 $48.22 $48.52 $48.22 $48.50 $47.66 2,570
2021-07-23 $48.09 $48.23 $48.09 $48.23 $47.39 462
2021-07-22 $48.27 $48.27 $47.87 $47.92 $47.09 449
2021-07-21 $48.14 $48.57 $48.14 $48.41 $47.57 9,412
2021-07-20 $47.39 $47.93 $47.36 $47.75 $46.92 1,371
2021-07-19 $46.87 $46.87 $46.32 $46.53 $45.73 4,576
2021-07-16 $48.50 $48.50 $47.70 $47.70 $46.87 6,180
2021-07-15 $48.18 $48.61 $48.11 $48.39 $47.56 2,683
2021-07-14 $48.44 $48.44 $48.40 $48.40 $47.56 2,458
2021-07-13 $49.13 $49.13 $48.47 $48.47 $47.63 2,117
2021-07-12 $49.14 $49.23 $49.12 $49.17 $48.31 2,746
2021-07-09 $48.78 $48.93 $48.66 $48.88 $48.04 55,132
2021-07-08 $47.50 $48.14 $47.50 $47.68 $46.85 3,410
2021-07-07 $48.29 $48.62 $48.08 $48.56 $47.72 5,395
2021-07-06 $48.17 $48.36 $48.03 $48.36 $47.52 16,322
2021-07-02 $49.05 $49.18 $49.01 $49.17 $48.32 1,385
2021-07-01 $49.20 $49.29 $49.08 $49.22 $48.37 5,641
2021-06-30 $48.68 $48.82 $48.68 $48.82 $47.97 1,465
2021-06-29 $48.78 $48.97 $48.59 $48.60 $47.75 7,794
2021-06-28 $48.59 $48.61 $48.46 $48.61 $47.76 14,318
2021-06-25 $48.64 $49.06 $48.64 $48.97 $48.12 15,000
2021-06-24 $48.57 $48.59 $48.52 $48.52 $47.68 1,088
2021-06-23 $48.11 $48.19 $48.10 $48.10 $47.26 3,884
2021-06-22 $47.86 $48.25 $47.86 $48.11 $47.28 1,831
2021-06-21 $47.49 $48.04 $47.49 $48.03 $47.19 2,904
2021-06-18 $47.41 $47.51 $47.18 $47.18 $46.21 3,004
2021-06-17 $49.00 $49.00 $47.95 $48.13 $47.13 4,709
2021-06-16 $48.99 $49.22 $48.87 $48.87 $47.86 2,993
2021-06-15 $48.98 $49.31 $48.98 $49.23 $48.21 3,124
2021-06-14 $49.17 $49.17 $48.84 $49.01 $48.00 4,138
2021-06-11 $49.55 $49.55 $49.39 $49.52 $48.49 4,282
2021-06-10 $49.66 $49.66 $49.33 $49.33 $48.31 3,847
2021-06-09 $49.83 $49.83 $49.61 $49.61 $48.58 1,940
2021-06-08 $49.92 $50.04 $49.77 $50.04 $49.01 4,240
2021-06-07 $50.06 $50.06 $49.94 $50.04 $49.00 3,759
2021-06-04 $50.10 $50.27 $50.08 $50.27 $49.23 3,414
2021-06-03 $49.76 $50.20 $49.76 $50.18 $49.14 3,536
2021-06-02 $50.20 $50.20 $49.87 $49.91 $48.88 3,285
2021-06-01 $50.17 $50.17 $49.88 $50.04 $49.00 15,985
2021-05-28 $49.83 $49.88 $49.72 $49.86 $48.83 6,350
2021-05-27 $49.82 $50.00 $49.82 $49.94 $48.91 3,549
2021-05-26 $49.53 $49.64 $49.37 $49.62 $48.60 4,287
2021-05-25 $49.64 $49.68 $49.24 $49.24 $48.22 3,635
2021-05-24 $49.80 $49.80 $49.65 $49.65 $48.62 3,976
2021-05-21 $49.50 $49.82 $49.50 $49.62 $48.59 2,420
2021-05-20 $49.12 $49.32 $49.12 $49.30 $48.28 1,471
2021-05-19 $49.07 $49.09 $48.50 $49.09 $48.07 7,920
2021-05-18 $49.93 $49.93 $49.52 $49.52 $48.50 7,910
2021-05-17 $49.93 $50.00 $49.90 $49.99 $48.96 3,334
2021-05-14 $49.90 $50.01 $49.75 $49.91 $48.88 10,752
2021-05-13 $48.46 $49.46 $48.46 $49.38 $48.36 8,824
2021-05-12 $49.53 $49.53 $48.51 $48.51 $47.51 3,021
2021-05-11 $50.45 $50.45 $49.43 $49.62 $48.60 13,412
2021-05-10 $50.71 $51.09 $50.58 $50.58 $49.54 4,508
2021-05-07 $49.76 $50.48 $49.76 $50.48 $49.43 2,742
2021-05-06 $49.59 $49.89 $49.32 $49.89 $48.86 11,632
2021-05-05 $49.47 $49.55 $49.09 $49.49 $48.47 7,900
2021-05-04 $49.04 $49.31 $48.94 $49.31 $48.29 7,562
2021-05-03 $48.85 $49.25 $48.82 $49.04 $48.03 2,239
2021-04-30 $48.65 $48.65 $48.45 $48.48 $47.48 2,829
2021-04-29 $48.48 $48.72 $48.48 $48.72 $47.72 894
2021-04-28 $48.56 $48.56 $48.34 $48.34 $47.35 1,875
2021-04-27 $48.22 $48.45 $48.22 $48.41 $47.41 4,733
2021-04-26 $48.44 $48.46 $48.27 $48.27 $47.28 2,215
2021-04-23 $47.83 $48.41 $47.83 $48.31 $47.31 5,816
2021-04-22 $48.19 $48.25 $47.78 $47.86 $46.87 3,840
2021-04-21 $47.68 $48.20 $47.68 $48.20 $47.20 3,764
2021-04-20 $47.89 $47.89 $47.48 $47.69 $46.71 25,683
2021-04-19 $48.26 $48.26 $47.87 $48.00 $47.01 6,978
2021-04-16 $48.07 $48.28 $48.07 $48.16 $47.17 5,410
2021-04-15 $47.69 $47.83 $47.69 $47.82 $46.83 1,887
2021-04-14 $47.54 $47.68 $47.46 $47.47 $46.49 150,058
2021-04-13 $47.29 $47.29 $47.14 $47.27 $46.29 8,505
2021-04-12 $47.49 $47.52 $47.38 $47.51 $46.53 6,686
2021-04-09 $47.06 $47.33 $47.06 $47.33 $46.35 7,051
2021-04-08 $47.18 $47.18 $46.71 $46.91 $45.94 8,118
2021-04-07 $47.06 $47.06 $46.93 $46.97 $46.00 10,261
2021-04-06 $46.92 $47.19 $46.92 $47.07 $46.10 14,241
2021-04-05 $47.08 $47.15 $46.88 $47.11 $46.14 19,005
2021-04-01 $46.51 $46.51 $46.51 $46.51 $45.54 2,112
2021-03-31 $46.66 $46.75 $46.46 $46.46 $45.50 15,938
2021-03-30 $46.72 $46.72 $46.54 $46.71 $45.74 3,345
2021-03-29 $46.77 $46.78 $46.50 $46.53 $45.57 5,108
2021-03-26 $46.30 $46.77 $46.26 $46.77 $45.80 11,553
2021-03-25 $45.00 $46.00 $45.00 $46.00 $45.05 1,325
2021-03-24 $45.71 $45.71 $45.19 $45.19 $44.25 1,780
2021-03-23 $45.81 $45.81 $45.12 $45.12 $44.19 693
2021-03-22 $46.30 $46.30 $45.84 $45.92 $44.97 933
2021-03-19 $46.07 $46.54 $46.07 $46.33 $45.18 5,054
2021-03-18 $46.70 $46.83 $46.24 $46.25 $45.10 3,846
2021-03-17 $46.24 $46.28 $46.24 $46.28 $45.14 3,113
2021-03-16 $46.02 $46.02 $45.83 $45.94 $44.80 1,148
2021-03-15 $46.22 $46.35 $46.03 $46.35 $45.20 4,820
2021-03-12 $45.71 $46.04 $45.71 $46.04 $44.90 4,887
2021-03-11 $45.66 $45.80 $45.56 $45.56 $44.43 814
2021-03-10 $45.23 $45.56 $45.23 $45.56 $44.43 1,117
2021-03-09 $45.18 $45.18 $44.85 $44.85 $43.74 1,255
2021-03-08 $44.72 $45.38 $44.72 $44.97 $43.85 3,108
2021-03-05 $43.35 $44.23 $43.32 $44.23 $43.13 1,340
2021-03-04 $43.52 $43.52 $43.00 $43.01 $41.95 489
2021-03-03 $43.57 $43.88 $43.55 $43.55 $42.47 1,708
2021-03-02 $43.53 $43.67 $43.53 $43.60 $42.51 543
2021-03-01 $43.58 $43.58 $43.48 $43.48 $42.40 300
2021-02-26 $42.86 $42.86 $42.61 $42.62 $41.56 2,780
2021-02-25 $43.90 $43.90 $42.94 $42.94 $41.88 1,080
2021-02-24 $43.56 $43.95 $43.56 $43.91 $42.82 4,241
2021-02-23 $43.08 $43.38 $43.08 $43.37 $42.29 1,441
2021-02-22 $43.18 $43.27 $43.18 $43.24 $42.17 868
2021-02-19 $43.18 $43.18 $43.13 $43.13 $42.06 269
2021-02-18 $42.78 $43.06 $42.78 $42.96 $41.89 1,635
2021-02-17 $43.19 $43.19 $42.94 $43.14 $42.07 19,336
2021-02-16 $43.44 $43.44 $43.15 $43.15 $42.08 4,227
2021-02-12 $43.30 $43.33 $43.17 $43.33 $42.26 2,188
2021-02-11 $43.52 $43.52 $43.14 $43.30 $42.23 21,270
2021-02-10 $43.42 $43.42 $43.30 $43.30 $42.23 2,307
2021-02-09 $43.27 $43.35 $43.27 $43.32 $42.24 687
2021-02-08 $42.94 $43.04 $42.90 $43.04 $41.97 10,592
2021-02-05 $42.69 $42.69 $42.65 $42.65 $41.60 3,229
2021-02-04 $42.12 $42.48 $42.12 $42.40 $41.35 16,294
2021-02-03 $41.94 $41.94 $41.94 $41.94 $40.90 61
2021-02-02 $41.95 $41.95 $41.73 $41.73 $40.69 1,561
2021-02-01 $40.96 $41.41 $40.96 $41.34 $40.31 1,461
2021-01-29 $41.32 $41.32 $40.99 $41.05 $40.03 1,236
2021-01-28 $41.78 $41.88 $41.73 $41.73 $40.69 5,827
2021-01-27 $41.80 $41.80 $41.43 $41.51 $40.48 16,385
2021-01-26 $42.70 $42.70 $42.30 $42.39 $41.34 1,112
2021-01-25 $42.33 $42.51 $42.28 $42.51 $41.45 1,193
2021-01-22 $42.60 $42.61 $42.60 $42.61 $41.56 483
2021-01-21 $42.86 $42.86 $42.67 $42.68 $41.62 715
2021-01-20 $42.41 $42.63 $42.40 $42.63 $41.57 38,827
2021-01-19 $42.28 $42.42 $42.28 $42.40 $41.34 2,562
2021-01-15 $42.08 $42.31 $42.05 $42.21 $41.16 372,675
2021-01-14 $42.42 $42.56 $42.38 $42.38 $41.32 3,398
2021-01-13 $42.47 $42.47 $42.21 $42.27 $41.22 1,915
2021-01-12 $42.08 $42.39 $42.02 $42.39 $41.34 4,252
2021-01-11 $41.95 $41.99 $41.87 $41.94 $40.90 3,171
2021-01-08 $42.02 $42.07 $41.68 $41.91 $40.87 1,760
2021-01-07 $42.07 $42.07 $42.05 $42.05 $41.00 3,346
2021-01-06 $40.61 $41.92 $40.61 $41.70 $40.67 1,700
2021-01-05 $40.02 $40.42 $40.02 $40.32 $39.32 1,999
2021-01-04 $40.78 $40.78 $39.92 $40.12 $39.12 3,654
2020-12-31 $40.19 $40.65 $40.19 $40.65 $39.65 9,622
2020-12-30 $40.20 $40.45 $40.20 $40.36 $39.36 11,471
2020-12-29 $40.25 $40.27 $40.09 $40.16 $39.16 4,427
2020-12-28 $40.36 $40.41 $40.29 $40.32 $39.32 1,656
2020-12-24 $40.19 $40.25 $40.16 $40.25 $39.26 2,705
2020-12-23 $40.32 $40.36 $40.25 $40.25 $39.25 1,102
2020-12-22 $40.05 $40.05 $39.88 $39.88 $38.89 2,812
2020-12-21 $40.08 $40.10 $39.60 $40.09 $39.10 1,805
2020-12-18 $40.64 $40.64 $40.30 $40.57 $39.36 2,196
2020-12-17 $40.65 $40.76 $40.64 $40.75 $39.54 1,267
2020-12-16 $40.59 $40.60 $40.56 $40.57 $39.36 1,836
2020-12-15 $40.35 $40.74 $40.26 $40.67 $39.46 1,810
2020-12-14 $41.05 $41.05 $40.22 $40.22 $39.02 4,254
2020-12-11 $40.60 $40.61 $40.51 $40.58 $39.37 2,154
2020-12-10 $40.82 $40.89 $40.82 $40.89 $39.67 1,716
2020-12-09 $41.03 $41.05 $40.85 $41.05 $39.83 555
2020-12-08 $40.79 $40.98 $40.79 $40.97 $39.75 7,878
2020-12-07 $40.98 $40.98 $40.80 $40.88 $39.67 2,596
2020-12-04 $40.66 $41.11 $40.66 $41.11 $39.89 1,181
2020-12-03 $40.49 $40.67 $40.43 $40.51 $39.31 3,411
2020-12-02 $40.38 $40.49 $40.34 $40.43 $39.23 1,396
2020-12-01 $40.38 $40.38 $40.38 $40.38 $39.19 180
2020-11-30 $40.48 $40.48 $39.95 $39.95 $38.76 4,277
2020-11-27 $40.63 $40.65 $40.60 $40.62 $39.41 1,540
2020-11-25 $41.00 $41.00 $40.68 $40.72 $39.51 1,343
2020-11-24 $40.70 $41.15 $40.70 $41.12 $39.90 4,968
2020-11-23 $39.76 $40.18 $39.76 $40.18 $38.98 1,429
2020-11-20 $39.42 $39.53 $39.34 $39.45 $38.28 8,545
2020-11-19 $39.36 $39.61 $39.28 $39.61 $38.43 4,441
2020-11-18 $40.08 $40.09 $39.69 $39.69 $38.51 8,346
2020-11-17 $39.88 $40.04 $39.88 $40.00 $38.81 4,681
2020-11-16 $40.19 $40.20 $39.96 $40.17 $38.98 4,675
2020-11-13 $39.06 $39.52 $39.06 $39.38 $38.21 2,289
2020-11-12 $38.72 $38.76 $38.14 $38.41 $37.27 45,416
2020-11-11 $39.08 $39.10 $39.02 $39.02 $37.86 2,194
2020-11-10 $39.29 $39.29 $39.29 $39.29 $38.12 194
2020-11-09 $38.70 $39.06 $38.50 $38.50 $37.36 2,771
2020-11-06 $37.37 $37.37 $36.99 $36.99 $35.89 1,667
2020-11-05 $36.92 $37.42 $36.92 $37.24 $36.14 1,408
2020-11-04 $36.63 $37.02 $36.40 $36.40 $35.32 2,016
2020-11-03 $36.48 $36.83 $36.48 $36.83 $35.74 2,493
2020-11-02 $35.34 $35.93 $35.34 $35.93 $34.87 519
2020-10-30 $34.62 $34.87 $34.59 $34.87 $33.83 7,302
2020-10-29 $34.66 $35.12 $34.61 $35.02 $33.98 3,205
2020-10-28 $34.97 $34.97 $34.59 $34.59 $33.57 2,679
2020-10-27 $35.93 $35.93 $35.62 $35.62 $34.56 2,087
2020-10-26 $36.57 $36.57 $36.09 $36.19 $35.12 4,384
2020-10-23 $37.07 $37.11 $37.07 $37.07 $35.96 2,037
2020-10-22 $36.67 $36.84 $36.67 $36.84 $35.74 519
2020-10-21 $36.56 $36.66 $36.51 $36.51 $35.43 634
2020-10-20 $36.58 $37.03 $36.58 $36.67 $35.58 1,983
2020-10-19 $36.93 $36.93 $36.45 $36.45 $35.36 1,056
2020-10-16 $36.93 $37.08 $36.88 $36.90 $35.80 1,643
2020-10-15 $36.18 $36.88 $36.18 $36.88 $35.78 1,955
2020-10-14 $36.67 $36.69 $36.62 $36.62 $35.53 1,749
2020-10-13 $36.71 $36.74 $36.68 $36.68 $35.59 1,992
2020-10-12 $37.06 $37.06 $37.06 $37.06 $35.96 843
2020-10-09 $36.84 $36.94 $36.75 $36.75 $35.66 2,154
2020-10-08 $36.33 $36.83 $36.33 $36.83 $35.74 2,796
2020-10-07 $36.35 $36.35 $36.12 $36.28 $35.20 1,183
2020-10-06 $36.23 $36.33 $35.60 $35.68 $34.62 2,017
2020-10-05 $35.94 $36.00 $35.93 $36.00 $34.93 2,621
2020-10-02 $35.24 $35.34 $35.24 $35.34 $34.29 1,533
2020-10-01 $34.73 $34.99 $34.73 $34.89 $33.86 3,485
2020-09-30 $35.13 $35.26 $34.73 $34.99 $33.95 3,385
2020-09-29 $34.85 $34.85 $34.56 $34.64 $33.61 1,225
2020-09-28 $35.04 $35.04 $34.84 $34.84 $33.80 846
2020-09-25 $33.87 $34.24 $33.80 $34.24 $33.22 2,345
2020-09-24 $33.64 $34.10 $33.64 $33.82 $32.82 1,692
2020-09-23 $34.53 $34.53 $33.73 $33.73 $32.73 3,216
2020-09-22 $34.38 $34.50 $34.38 $34.49 $33.47 2,072
2020-09-21 $34.96 $34.96 $34.23 $34.53 $33.50 2,059
2020-09-18 $36.10 $36.11 $35.65 $35.72 $34.46 2,042
2020-09-17 $36.13 $36.13 $35.95 $36.00 $34.72 1,012
2020-09-16 $36.27 $36.36 $36.11 $36.11 $34.83 597
2020-09-15 $35.87 $35.93 $35.70 $35.70 $34.43 1,280
2020-09-14 $35.94 $35.97 $35.89 $35.97 $34.70 428
2020-09-11 $35.31 $35.47 $35.17 $35.39 $34.14 4,519
2020-09-10 $35.27 $35.27 $35.16 $35.16 $33.91 1,476
2020-09-09 $35.58 $35.80 $35.58 $35.62 $34.35 1,314
2020-09-08 $35.61 $35.61 $35.21 $35.24 $33.99 2,618
2020-09-04 $36.28 $36.28 $35.81 $35.98 $34.70 3,545
2020-09-03 $36.54 $36.54 $35.91 $35.91 $34.64 2,371
2020-09-02 $36.03 $36.63 $36.03 $36.62 $35.32 1,332
2020-09-01 $35.70 $36.01 $35.70 $36.01 $34.73 4,160
2020-08-31 $36.23 $36.23 $35.86 $35.86 $34.59 2,780
2020-08-28 $36.03 $36.22 $36.03 $36.22 $34.93 4,616
2020-08-27 $35.77 $36.04 $35.77 $36.00 $34.72 3,883
2020-08-26 $35.91 $35.91 $35.68 $35.71 $34.44 6,169
2020-08-25 $36.17 $36.17 $35.81 $35.94 $34.67 5,134
2020-08-24 $35.53 $36.04 $35.53 $36.04 $34.76 3,732
2020-08-21 $35.26 $35.41 $35.26 $35.41 $34.15 3,487
2020-08-20 $35.44 $35.63 $35.44 $35.44 $34.18 2,006
2020-08-19 $35.81 $35.98 $35.78 $35.78 $34.52 3,419
2020-08-18 $35.84 $35.95 $35.79 $35.79 $34.52 987
2020-08-17 $36.14 $36.16 $36.03 $36.03 $34.75 1,543
2020-08-14 $36.13 $36.16 $36.12 $36.12 $34.84 1,043
2020-08-13 $36.18 $36.18 $35.92 $35.94 $34.67 1,426
2020-08-12 $36.61 $36.61 $36.07 $36.23 $34.94 5,384
2020-08-11 $36.31 $36.62 $36.12 $36.12 $34.83 2,810
2020-08-10 $35.61 $36.00 $35.60 $36.00 $34.73 1,592
2020-08-07 $34.70 $35.41 $34.70 $35.41 $34.15 10,402
2020-08-06 $34.90 $34.90 $34.90 $34.90 $33.67 595
2020-08-05 $34.93 $35.05 $34.93 $35.05 $33.81 1,298
2020-08-04 $34.48 $34.76 $34.48 $34.69 $33.46 2,411
2020-08-03 $34.47 $34.68 $34.47 $34.62 $33.39 2,674
2020-07-31 $34.11 $34.35 $34.03 $34.35 $33.13 10,469
2020-07-30 $34.47 $34.54 $34.47 $34.54 $33.32 2,223
2020-07-29 $34.64 $35.01 $34.64 $35.01 $33.77 303
2020-07-28 $34.39 $34.68 $34.39 $34.42 $33.20 5,465
2020-07-27 $34.52 $34.63 $34.52 $34.63 $33.40 1,882
2020-07-24 $34.65 $34.75 $34.58 $34.61 $33.38 2,302
2020-07-23 $34.55 $34.96 $34.55 $34.77 $33.53 4,976
2020-07-22 $34.16 $34.61 $34.16 $34.61 $33.38 7,241
2020-07-21 $34.29 $34.45 $34.27 $34.27 $33.05 1,493
2020-07-20 $34.06 $34.06 $33.75 $33.77 $32.57 3,741
2020-07-17 $34.22 $34.30 $34.15 $34.18 $32.97 1,572
2020-07-16 $34.34 $34.34 $34.18 $34.23 $33.02 6,479
2020-07-15 $33.99 $34.08 $33.81 $34.08 $32.87 6,577
2020-07-14 $33.12 $33.37 $33.06 $33.37 $32.19 5,290
2020-07-13 $33.00 $33.24 $32.80 $32.80 $31.64 6,629
2020-07-10 $31.84 $32.71 $31.84 $32.71 $31.55 4,000
2020-07-09 $32.62 $32.62 $31.78 $31.88 $30.75 2,429
2020-07-08 $32.53 $32.67 $32.40 $32.67 $31.51 3,070
2020-07-07 $32.89 $32.90 $32.62 $32.62 $31.46 4,095
2020-07-06 $33.48 $33.53 $33.09 $33.23 $32.05 5,118
2020-07-02 $33.46 $33.46 $32.80 $32.80 $31.64 6,952
2020-07-01 $33.09 $33.30 $32.71 $32.71 $31.55 3,490
2020-06-30 $32.59 $33.12 $32.56 $33.12 $31.95 6,146
2020-06-29 $32.32 $32.67 $32.32 $32.54 $31.39 450,125
2020-06-26 $32.49 $32.49 $31.84 $31.89 $30.76 1,027
2020-06-25 $32.02 $32.66 $32.02 $32.66 $31.50 3,801
2020-06-24 $32.79 $32.79 $32.08 $32.28 $31.14 10,259
2020-06-23 $33.60 $33.60 $33.39 $33.39 $32.21 5,445
2020-06-22 $33.15 $33.43 $33.10 $33.33 $32.15 4,755
2020-06-19 $34.45 $34.45 $33.66 $33.66 $32.25 1,652
2020-06-18 $34.25 $34.25 $33.95 $34.04 $32.61 4,273
2020-06-17 $34.57 $34.57 $34.08 $34.09 $32.66 19,484
2020-06-16 $35.15 $35.15 $34.50 $34.50 $33.05 4,781
2020-06-15 $32.37 $33.99 $32.37 $33.96 $32.53 1,823
2020-06-12 $33.81 $33.81 $33.07 $33.55 $32.14 4,454
2020-06-11 $33.54 $33.79 $32.62 $32.70 $31.33 9,577
2020-06-10 $36.39 $36.39 $35.45 $35.45 $33.96 3,085
2020-06-09 $36.43 $36.71 $36.43 $36.61 $35.07 1,814
2020-06-08 $37.24 $37.57 $37.07 $37.57 $35.99 2,164
2020-06-05 $37.03 $37.06 $36.48 $36.57 $35.04 5,448
2020-06-04 $34.69 $35.34 $34.66 $35.28 $33.80 1,645
2020-06-03 $34.72 $34.92 $34.72 $34.85 $33.39 3,811
2020-06-02 $33.54 $33.74 $33.54 $33.70 $32.29 10,472
2020-06-01 $32.83 $33.33 $32.83 $33.33 $31.93 4,544
2020-05-29 $32.72 $32.93 $32.61 $32.93 $31.55 12,320
2020-05-28 $33.34 $33.49 $33.16 $33.16 $31.77 531
2020-05-27 $33.36 $33.68 $33.14 $33.68 $32.27 3,454
2020-05-26 $32.13 $32.86 $32.13 $32.57 $31.20 3,314
2020-05-22 $31.41 $31.41 $30.94 $31.29 $29.98 11,667
2020-05-21 $31.43 $31.43 $31.30 $31.30 $29.99 4,649
2020-05-20 $31.42 $31.42 $31.30 $31.30 $29.99 2,111
2020-05-19 $31.06 $31.25 $30.78 $30.78 $29.49 3,368
2020-05-18 $30.32 $31.42 $30.32 $31.27 $29.96 9,935
2020-05-15 $29.12 $29.32 $29.12 $29.32 $28.09 3,106
2020-05-14 $28.23 $29.29 $28.23 $29.29 $28.06 2,553
2020-05-13 $29.57 $29.57 $28.64 $28.69 $27.49 4,934
2020-05-12 $30.86 $30.86 $29.84 $29.84 $28.59 5,733
2020-05-11 $30.84 $30.84 $30.44 $30.71 $29.42 229,320
2020-05-08 $30.53 $31.30 $30.53 $31.29 $29.98 2,623
2020-05-07 $30.42 $30.46 $30.14 $30.18 $28.91 7,411
2020-05-06 $30.62 $30.62 $29.61 $29.61 $28.37 2,917
2020-05-05 $30.52 $30.78 $30.34 $30.36 $29.09 2,948
2020-05-04 $29.92 $30.26 $29.89 $30.21 $28.94 3,232
2020-05-01 $30.79 $30.79 $30.20 $30.28 $29.01 3,392
2020-04-30 $31.91 $31.93 $31.53 $31.64 $30.31 2,672
2020-04-29 $32.05 $32.87 $32.05 $32.75 $31.38 6,473
2020-04-28 $31.37 $31.96 $31.37 $31.48 $30.16 7,958
2020-04-27 $30.28 $30.92 $30.28 $30.84 $29.55 6,402
2020-04-24 $29.56 $29.95 $29.29 $29.88 $28.63 5,286
2020-04-23 $29.69 $29.79 $29.37 $29.37 $28.14 6,844
2020-04-22 $29.46 $29.47 $29.16 $29.36 $28.13 6,186
2020-04-21 $29.27 $29.27 $28.91 $28.92 $27.71 1,715
2020-04-20 $30.01 $30.34 $29.64 $29.80 $28.55 7,186
2020-04-17 $29.90 $30.48 $29.86 $30.48 $29.20 11,237
2020-04-16 $29.03 $29.04 $28.83 $29.01 $27.79 3,392
2020-04-15 $29.49 $29.59 $29.30 $29.38 $28.15 4,036
2020-04-14 $30.80 $30.80 $30.47 $30.75 $29.46 3,826
2020-04-13 $31.29 $31.29 $30.07 $30.26 $28.99 2,316
2020-04-09 $30.61 $31.73 $30.61 $31.23 $29.92 6,912
2020-04-08 $28.98 $30.15 $28.98 $30.15 $28.88 17,915
2020-04-07 $29.57 $30.04 $28.79 $28.83 $27.62 6,205
2020-04-06 $26.94 $28.29 $26.94 $28.29 $27.10 9,155
2020-04-03 $26.47 $26.47 $25.69 $25.98 $24.89 10,505
2020-04-02 $26.12 $26.96 $26.03 $26.65 $25.53 12,366
2020-04-01 $26.67 $26.88 $26.21 $26.42 $25.31 7,480
2020-03-31 $28.71 $28.75 $27.99 $28.10 $26.92 8,013
2020-03-30 $28.32 $28.85 $28.15 $28.78 $27.57 21,905
2020-03-27 $28.07 $29.10 $28.07 $28.33 $27.14 38,361
2020-03-26 $28.03 $29.40 $28.03 $29.40 $28.17 214,574
2020-03-25 $26.31 $28.57 $26.31 $27.72 $26.56 2,382
2020-03-24 $25.07 $26.51 $25.07 $26.51 $25.40 2,206
2020-03-23 $24.70 $24.70 $23.31 $23.65 $22.66 14,324
2020-03-20 $26.35 $26.42 $24.71 $24.82 $23.56 4,621
2020-03-19 $25.25 $26.29 $24.88 $25.90 $24.58 6,355
2020-03-18 $27.88 $27.88 $24.38 $25.48 $24.18 6,878
2020-03-17 $27.30 $28.21 $26.18 $27.93 $26.51 13,801
2020-03-16 $28.20 $28.99 $24.00 $26.97 $25.60 27,983
2020-03-13 $29.95 $30.85 $29.13 $30.85 $29.28 5,158
2020-03-12 $29.79 $30.00 $27.41 $28.74 $27.28 9,034
2020-03-11 $33.80 $33.80 $32.29 $32.68 $31.02 10,333
2020-03-10 $34.18 $34.73 $33.30 $34.73 $32.96 12,555
2020-03-09 $33.80 $34.24 $32.85 $33.30 $31.61 6,890
2020-03-06 $36.34 $36.97 $36.04 $36.78 $34.91 6,049
2020-03-05 $38.01 $38.14 $37.25 $37.41 $35.51 5,254
2020-03-04 $38.18 $39.15 $38.11 $39.15 $37.16 2,079
2020-03-03 $39.09 $39.09 $37.73 $37.74 $35.82 4,073
2020-03-02 $37.50 $38.86 $37.31 $38.86 $36.88 11,997
2020-02-28 $37.40 $37.46 $36.62 $37.44 $35.53 12,595
2020-02-27 $39.23 $39.81 $38.42 $38.42 $36.46 3,516
2020-02-26 $40.54 $40.81 $39.91 $39.91 $37.88 6,022
2020-02-25 $42.15 $42.15 $40.38 $40.44 $38.38 29,298
2020-02-24 $42.09 $42.17 $41.82 $41.94 $39.81 2,736
2020-02-21 $43.27 $43.28 $43.11 $43.27 $41.07 1,105
2020-02-20 $43.67 $43.67 $43.34 $43.62 $41.40 1,874
2020-02-19 $43.62 $43.62 $43.54 $43.55 $41.33 3,514
2020-02-18 $43.38 $43.41 $43.27 $43.40 $41.19 4,534
2020-02-14 $43.60 $43.60 $43.47 $43.56 $41.34 2,217
2020-02-13 $43.52 $43.64 $43.52 $43.64 $41.42 6,996
2020-02-12 $43.85 $43.85 $43.65 $43.67 $41.45 9,447
2020-02-11 $43.52 $43.52 $43.46 $43.46 $41.25 1,028
2020-02-10 $42.88 $43.05 $42.87 $43.05 $40.86 1,834
2020-02-07 $42.89 $42.93 $42.82 $42.87 $40.69 10,330
2020-02-06 $43.27 $43.27 $43.17 $43.17 $40.97 12,158
2020-02-05 $42.99 $43.30 $42.99 $43.30 $41.09 3,912
2020-02-04 $42.47 $42.66 $42.47 $42.47 $40.31 2,611
2020-02-03 $42.17 $42.27 $42.08 $42.08 $39.94 2,572
2020-01-31 $42.35 $42.35 $41.82 $41.89 $39.76 1,460
2020-01-30 $42.11 $42.76 $42.11 $42.76 $40.58 2,485
2020-01-29 $42.92 $42.92 $42.59 $42.59 $40.42 317
2020-01-28 $42.81 $42.94 $42.80 $42.80 $40.62 9,496
2020-01-27 $42.20 $42.44 $42.20 $42.31 $40.16 2,920
2020-01-24 $43.57 $43.57 $42.78 $42.97 $40.78 1,493
2020-01-23 $43.14 $43.52 $42.98 $43.52 $41.30 5,459
2020-01-22 $43.53 $43.53 $43.40 $43.40 $41.19 964
2020-01-21 $43.54 $43.54 $43.30 $43.34 $41.13 2,805
2020-01-17 $43.55 $43.64 $43.55 $43.63 $41.41 5,163
2020-01-16 $43.25 $43.45 $43.25 $43.45 $41.24 2,664
2020-01-15 $43.11 $43.12 $43.06 $43.06 $40.87 503
2020-01-14 $43.21 $43.30 $43.10 $43.12 $40.93 48,403
2020-01-13 $43.04 $43.06 $42.91 $43.06 $40.87 2,306
2020-01-10 $42.98 $42.98 $42.83 $42.85 $40.67 44,679
2020-01-09 $42.86 $42.97 $42.86 $42.97 $40.78 16,964
2020-01-08 $42.75 $42.93 $42.70 $42.76 $40.58 13,929
2020-01-07 $42.69 $42.75 $42.55 $42.62 $40.45 2,160
2020-01-06 $42.86 $42.86 $42.61 $42.74 $40.56 29,589
2020-01-03 $42.80 $42.92 $42.80 $42.87 $40.69 3,075
2020-01-02 $43.26 $43.26 $43.09 $43.25 $41.05 1,479
2019-12-31 $43.02 $43.12 $42.99 $43.12 $40.93 4,073
2019-12-30 $43.20 $43.20 $42.93 $42.96 $40.77 2,343
2019-12-27 $43.10 $43.10 $43.06 $43.06 $40.87 2,349
2019-12-26 $43.15 $43.18 $43.05 $43.15 $40.95 4,044
2019-12-24 $43.06 $43.07 $43.06 $43.07 $40.88 951
2019-12-23 $43.16 $43.17 $43.11 $43.13 $40.93 34,031
2019-12-20 $43.51 $43.59 $43.48 $43.53 $41.05 5,384
2019-12-19 $43.33 $43.33 $43.23 $43.26 $40.79 5,874
2019-12-18 $43.18 $43.26 $43.15 $43.21 $40.75 5,434
2019-12-17 $43.20 $43.26 $43.20 $43.21 $40.75 2,974
2019-12-16 $43.15 $43.30 $43.07 $43.09 $40.63 15,353
2019-12-13 $42.96 $43.04 $42.77 $42.79 $40.35 3,940
2019-12-12 $42.88 $43.04 $42.79 $43.04 $40.58 2,187
2019-12-11 $42.30 $42.48 $42.30 $42.39 $39.97 1,487
2019-12-10 $42.35 $42.49 $42.35 $42.36 $39.94 1,486
2019-12-09 $42.52 $42.56 $42.46 $42.48 $40.06 2,408
2019-12-06 $42.57 $42.57 $42.47 $42.47 $40.05 2,729
2019-12-05 $42.01 $42.11 $41.98 $42.08 $39.68 4,041
2019-12-04 $41.98 $42.13 $41.97 $41.97 $39.58 10,071
2019-12-03 $41.60 $41.67 $41.56 $41.67 $39.29 2,288
2019-12-02 $42.28 $42.33 $42.11 $42.11 $39.71 2,992
2019-11-29 $42.47 $42.53 $42.39 $42.39 $39.97 4,589
2019-11-27 $42.56 $42.61 $42.47 $42.60 $40.17 3,619
2019-11-26 $42.35 $42.50 $42.35 $42.50 $40.08 2,025
2019-11-25 $42.43 $42.47 $42.37 $42.47 $40.05 6,898
2019-11-22 $42.02 $42.12 $42.02 $42.12 $39.72 14,972
2019-11-21 $41.98 $41.99 $41.82 $41.89 $39.50 3,545
2019-11-20 $41.91 $42.07 $41.72 $41.96 $39.57 6,995
2019-11-19 $42.43 $42.43 $42.14 $42.18 $39.77 4,931
2019-11-18 $42.28 $42.45 $42.26 $42.44 $40.02 20,050
2019-11-15 $42.24 $42.45 $42.24 $42.44 $40.02 52,682
2019-11-14 $42.12 $42.12 $42.00 $42.11 $39.71 2,961
2019-11-13 $41.99 $42.07 $41.99 $41.99 $39.59 2,168
2019-11-12 $42.35 $42.38 $42.17 $42.19 $39.78 1,763
2019-11-11 $42.13 $42.20 $42.13 $42.20 $39.79 511
2019-11-08 $42.08 $42.26 $42.08 $42.26 $39.85 2,457
2019-11-07 $42.35 $42.40 $42.18 $42.18 $39.77 916
2019-11-06 $42.04 $42.06 $41.92 $42.00 $39.60 5,347
2019-11-05 $41.94 $42.19 $41.94 $42.06 $39.66 3,954
2019-11-04 $41.38 $41.38 $41.38 $41.38 $39.02 5,032
2019-11-01 $41.23 $41.38 $41.23 $41.38 $39.02 2,963
2019-10-31 $40.52 $40.74 $40.45 $40.74 $38.42 2,356
2019-10-30 $40.83 $41.01 $40.78 $41.01 $38.67 1,891
2019-10-29 $40.87 $41.23 $40.87 $41.15 $38.80 4,071
2019-10-28 $41.20 $41.21 $41.06 $41.06 $38.72 2,478
2019-10-25 $40.39 $40.90 $40.39 $40.89 $38.56 1,147
2019-10-24 $40.78 $40.81 $40.50 $40.61 $38.29 3,607
2019-10-23 $40.58 $40.63 $40.54 $40.63 $38.31 5,891
2019-10-22 $40.27 $40.59 $40.27 $40.55 $38.24 1,713
2019-10-21 $40.27 $40.35 $40.27 $40.32 $38.02 2,827
2019-10-18 $39.92 $40.04 $39.82 $40.00 $37.72 3,172
2019-10-17 $39.97 $40.01 $39.85 $39.93 $37.65 4,222
2019-10-16 $40.06 $40.06 $39.84 $39.84 $37.57 4,077
2019-10-15 $39.97 $40.10 $39.92 $39.95 $37.67 27,515
2019-10-14 $39.36 $39.55 $39.36 $39.52 $37.27 51,602
2019-10-11 $39.70 $39.85 $39.62 $39.62 $37.36 7,220
2019-10-10 $38.90 $39.08 $38.85 $38.94 $36.72 3,469
2019-10-09 $38.54 $38.68 $38.54 $38.61 $36.41 1,790
2019-10-08 $38.38 $38.47 $38.24 $38.24 $36.06 3,832
2019-10-07 $38.83 $39.18 $38.78 $38.98 $36.76 2,870
2019-10-04 $38.55 $39.01 $38.55 $39.01 $36.78 7,004
2019-10-03 $38.40 $38.59 $38.01 $38.55 $36.35 3,624
2019-10-02 $39.28 $39.28 $38.41 $38.52 $36.32 5,542
2019-10-01 $40.26 $40.27 $39.37 $39.37 $37.12 947
2019-09-30 $40.02 $40.09 $40.02 $40.09 $37.80 845
2019-09-27 $40.08 $40.12 $39.77 $39.91 $37.63 5,530
2019-09-26 $40.24 $40.24 $39.82 $39.86 $37.59 2,424
2019-09-25 $39.75 $40.09 $39.75 $40.07 $37.78 6,227
2019-09-24 $40.47 $40.47 $39.73 $39.82 $37.55 755
2019-09-23 $40.09 $40.26 $40.06 $40.20 $37.91 3,007
2019-09-20 $40.61 $40.72 $40.39 $40.39 $37.87 2,749
2019-09-19 $40.58 $40.79 $40.55 $40.55 $38.02 1,645
2019-09-18 $40.51 $40.70 $40.41 $40.70 $38.16 3,907
2019-09-17 $40.81 $40.81 $40.64 $40.74 $38.20 5,645
2019-09-16 $40.76 $40.91 $40.76 $40.91 $38.36 3,809
2019-09-13 $40.76 $41.09 $40.76 $40.95 $38.39 2,200
2019-09-12 $40.76 $40.84 $40.66 $40.79 $38.24 1,259
2019-09-11 $40.52 $40.76 $40.52 $40.76 $38.22 1,603
2019-09-10 $40.35 $40.45 $40.30 $40.45 $37.92 810
2019-09-09 $39.80 $40.05 $39.80 $40.00 $37.50 1,056
2019-09-06 $39.15 $39.46 $39.15 $39.34 $36.88 2,857
2019-09-05 $39.05 $39.40 $39.05 $39.26 $36.81 2,762
2019-09-04 $38.36 $38.56 $38.34 $38.56 $36.15 3,523
2019-09-03 $38.11 $38.11 $37.88 $38.10 $35.72 1,910
2019-08-30 $38.34 $38.52 $38.34 $38.39 $35.99 690
2019-08-29 $38.27 $38.33 $38.27 $38.28 $35.89 1,748
2019-08-28 $37.40 $37.78 $37.40 $37.76 $35.40 4,302
2019-08-27 $37.67 $37.67 $37.36 $37.43 $35.09 3,098
2019-08-26 $37.55 $37.68 $37.55 $37.66 $35.31 3,461
2019-08-23 $38.05 $38.27 $37.31 $37.31 $34.98 6,137
2019-08-22 $38.34 $38.55 $38.29 $38.55 $36.14 2,837
2019-08-21 $38.38 $38.40 $38.31 $38.37 $35.97 4,824
2019-08-20 $38.15 $38.31 $38.09 $38.09 $35.71 6,704
2019-08-19 $38.40 $38.54 $38.40 $38.54 $36.13 1,247
2019-08-16 $37.60 $38.10 $37.60 $38.10 $35.72 10,037
2019-08-15 $37.33 $37.59 $37.13 $37.42 $35.08 18,483
2019-08-14 $38.04 $38.07 $37.51 $37.54 $35.20 4,714
2019-08-13 $38.50 $39.09 $38.50 $38.92 $36.49 2,891
2019-08-12 $38.50 $38.56 $38.32 $38.40 $36.00 1,726
2019-08-09 $39.01 $39.13 $38.76 $39.05 $36.61 7,912
2019-08-08 $39.00 $39.29 $39.00 $39.29 $36.84 1,481
2019-08-07 $38.09 $38.69 $37.99 $38.69 $36.27 3,815
2019-08-06 $38.31 $38.62 $38.13 $38.62 $36.21 3,178
2019-08-05 $38.50 $38.52 $38.00 $38.26 $35.87 4,441
2019-08-02 $39.24 $39.36 $39.24 $39.33 $36.87 1,296
2019-08-01 $40.69 $40.69 $39.53 $39.71 $37.23 2,961
2019-07-31 $40.82 $40.99 $40.60 $40.65 $38.11 3,524
2019-07-30 $40.82 $40.96 $40.82 $40.94 $38.38 1,742
2019-07-29 $41.09 $41.11 $41.07 $41.07 $38.51 1,710
2019-07-26 $41.08 $41.21 $41.08 $41.21 $38.64 742
2019-07-25 $41.06 $41.06 $40.85 $40.92 $38.37 3,376
2019-07-24 $41.01 $41.17 $41.01 $41.17 $38.60 1,776
2019-07-23 $40.53 $40.79 $40.53 $40.79 $38.24 1,674
2019-07-22 $40.63 $40.63 $40.33 $40.42 $37.90 4,227
2019-07-19 $40.61 $40.73 $40.52 $40.52 $37.99 3,677
2019-07-18 $40.48 $40.56 $40.48 $40.56 $38.03 249
2019-07-17 $40.57 $40.65 $40.49 $40.51 $37.98 4,174
2019-07-16 $40.92 $41.02 $40.84 $40.90 $38.35 2,070
2019-07-15 $41.13 $41.13 $40.78 $40.84 $38.29 4,558
2019-07-12 $40.73 $40.92 $40.73 $40.91 $38.36 1,611
2019-07-11 $40.33 $40.43 $40.29 $40.42 $37.90 4,875
2019-07-10 $40.39 $40.44 $40.33 $40.33 $37.81 4,186
2019-07-09 $40.25 $40.40 $40.25 $40.38 $37.86 3,671
2019-07-08 $40.56 $40.61 $40.42 $40.48 $37.95 1,896
2019-07-05 $40.47 $40.66 $40.47 $40.60 $38.07 2,459
2019-07-03 $40.51 $40.64 $40.51 $40.62 $38.08 3,766
2019-07-02 $40.42 $40.42 $40.27 $40.30 $37.78 3,172
2019-07-01 $40.66 $40.66 $40.26 $40.49 $37.96 42,957
2019-06-28 $39.99 $40.19 $39.99 $40.05 $37.55 162,593
2019-06-27 $39.71 $39.78 $39.69 $39.77 $37.29 3,398
2019-06-26 $39.66 $39.77 $39.52 $39.53 $37.06 4,924
2019-06-25 $39.70 $39.77 $39.55 $39.60 $37.13 4,990
2019-06-24 $40.11 $40.18 $39.81 $39.83 $37.34 51,602
2019-06-21 $40.14 $40.37 $40.14 $40.29 $37.48 4,375
2019-06-20 $40.05 $40.30 $39.98 $40.30 $37.49 3,348
2019-06-19 $39.97 $39.99 $39.87 $39.97 $37.19 1,978
2019-06-18 $39.72 $39.82 $39.67 $39.76 $36.99 121,076
2019-06-17 $39.52 $39.63 $39.46 $39.46 $36.71 3,765
2019-06-14 $39.57 $39.68 $39.53 $39.68 $36.91 4,708
2019-06-13 $39.53 $39.64 $39.51 $39.54 $36.78 1,879
2019-06-12 $39.52 $39.52 $39.41 $39.44 $36.69 2,852
2019-06-11 $39.72 $39.72 $39.36 $39.49 $36.74 2,550
2019-06-10 $39.68 $39.68 $39.48 $39.51 $36.75 5,180
2019-06-07 $39.45 $39.63 $39.45 $39.45 $36.70 4,183
2019-06-06 $39.13 $39.34 $39.13 $39.30 $36.56 1,772
2019-06-05 $38.88 $39.10 $38.88 $39.10 $36.37 1,320
2019-06-04 $38.36 $38.84 $38.36 $38.84 $36.14 4,095
2019-06-03 $37.83 $38.03 $37.83 $38.03 $35.38 2,233
2019-05-31 $37.59 $37.70 $37.59 $37.67 $35.04 129,005
2019-05-30 $38.26 $38.26 $38.04 $38.09 $35.43 2,534
2019-05-29 $38.21 $38.21 $37.96 $38.13 $35.47 5,045
2019-05-28 $38.99 $38.99 $38.42 $38.42 $35.74 1,644
2019-05-24 $38.88 $39.00 $38.88 $38.95 $36.23 1,692
2019-05-23 $38.75 $38.85 $38.67 $38.82 $36.11 4,518
2019-05-22 $39.16 $39.32 $39.15 $39.22 $36.49 4,526
2019-05-21 $39.39 $39.39 $39.27 $39.31 $36.57 5,445
2019-05-20 $39.20 $39.20 $39.02 $39.05 $36.33 2,090
2019-05-17 $38.90 $39.25 $38.90 $39.05 $36.33 870
2019-05-16 $39.32 $39.37 $39.17 $39.18 $36.45 4,196
2019-05-15 $38.62 $38.94 $38.58 $38.88 $36.17 2,494
2019-05-14 $38.70 $39.01 $38.69 $38.83 $36.12 3,645
2019-05-13 $38.60 $38.68 $38.42 $38.54 $35.85 2,935
2019-05-10 $38.87 $39.26 $38.53 $39.17 $36.44 14,035
2019-05-09 $38.80 $38.95 $38.65 $38.94 $36.23 3,231
2019-05-08 $39.07 $39.24 $39.02 $39.03 $36.31 3,997
2019-05-07 $39.28 $39.28 $39.06 $39.20 $36.47 3,233
2019-05-06 $39.58 $39.78 $39.57 $39.73 $36.96 3,207
2019-05-03 $39.78 $39.99 $39.78 $39.98 $37.19 1,423
2019-05-02 $39.80 $39.80 $39.55 $39.60 $36.84 6,301
2019-05-01 $40.05 $40.11 $39.77 $39.77 $37.00 2,260
2019-04-30 $39.96 $40.05 $39.72 $40.05 $37.26 813,956
2019-04-29 $39.65 $39.89 $39.65 $39.80 $37.03 5,136
2019-04-26 $39.38 $39.59 $39.38 $39.59 $36.83 4,945
2019-04-25 $39.32 $39.41 $39.32 $39.37 $36.63 4,088
2019-04-24 $39.47 $39.47 $39.34 $39.42 $36.67 6,120
2019-04-23 $39.27 $39.49 $39.27 $39.49 $36.74 5,622
2019-04-22 $39.25 $39.34 $39.25 $39.34 $36.60 9,151
2019-04-18 $39.51 $39.51 $39.27 $39.35 $36.61 3,501
2019-04-17 $39.28 $39.37 $39.28 $39.37 $36.63 1,527
2019-04-16 $39.38 $39.44 $39.29 $39.40 $36.65 13,726
2019-04-15 $39.15 $39.24 $39.15 $39.24 $36.50 1,142
2019-04-12 $39.24 $39.32 $39.24 $39.32 $36.58 1,634
2019-04-11 $39.07 $39.20 $38.95 $39.09 $36.37 7,929
2019-04-10 $39.08 $39.08 $38.89 $38.96 $36.24 5,295
2019-04-09 $38.92 $39.02 $38.86 $38.86 $36.15 4,023
2019-04-08 $39.03 $39.15 $39.03 $39.15 $36.42 10,451
2019-04-05 $39.09 $39.17 $39.06 $39.16 $36.43 5,121
2019-04-04 $38.90 $39.04 $38.87 $39.03 $36.31 5,436
2019-04-03 $38.93 $38.93 $38.73 $38.82 $36.11 2,799
2019-04-02 $38.80 $38.83 $38.75 $38.78 $36.08 2,520
2019-04-01 $38.79 $38.99 $38.79 $38.98 $36.26 23,125
2019-03-29 $38.35 $38.48 $38.33 $38.48 $35.80 3,990
2019-03-28 $38.19 $38.31 $38.14 $38.31 $35.64 5,443
2019-03-27 $38.29 $38.45 $38.25 $38.32 $35.65 11,280
2019-03-26 $38.52 $38.53 $38.35 $38.47 $35.79 7,024
2019-03-25 $38.15 $38.25 $38.05 $38.17 $35.51 50,889
2019-03-22 $38.71 $38.79 $38.22 $38.27 $35.60 3,054
2019-03-21 $38.95 $38.95 $38.82 $38.88 $36.17 2,308
2019-03-20 $38.77 $38.95 $38.62 $38.62 $35.93 3,260
2019-03-19 $39.39 $39.39 $38.89 $38.89 $36.18 2,265
2019-03-18 $39.03 $39.04 $38.95 $39.04 $36.32 3,010
2019-03-15 $39.04 $39.15 $39.01 $39.10 $36.17 2,806
2019-03-14 $38.84 $39.05 $38.83 $38.91 $36.00 3,801
2019-03-13 $38.77 $38.91 $38.77 $38.91 $36.00 6,290
2019-03-12 $38.82 $38.82 $38.65 $38.72 $35.83 7,214
2019-03-11 $38.36 $38.66 $38.30 $38.59 $35.71 4,653
2019-03-08 $37.99 $38.12 $37.88 $38.12 $35.27 3,694
2019-03-07 $38.30 $38.30 $38.03 $38.10 $35.25 3,822
2019-03-06 $38.42 $38.48 $38.28 $38.28 $35.42 4,100
2019-03-05 $38.62 $38.62 $38.42 $38.55 $35.67 6,236
2019-03-04 $38.57 $38.57 $38.48 $38.50 $35.62 770
2019-03-01 $38.69 $38.69 $38.45 $38.64 $35.75 9,761
2019-02-28 $38.60 $38.60 $38.47 $38.53 $35.65 3,028
2019-02-27 $38.57 $38.71 $38.57 $38.62 $35.73 3,880
2019-02-26 $38.67 $38.74 $38.62 $38.62 $35.73 2,466
2019-02-25 $38.67 $38.88 $38.67 $38.67 $35.78 1,720
2019-02-22 $38.34 $38.52 $38.33 $38.44 $35.57 23,169
2019-02-21 $38.45 $38.45 $38.29 $38.37 $35.51 2,325
2019-02-20 $38.31 $38.55 $38.29 $38.50 $35.62 4,202
2019-02-19 $37.99 $38.37 $37.99 $38.26 $35.40 4,139
2019-02-15 $38.09 $38.09 $38.02 $38.07 $35.22 6,606
2019-02-14 $37.58 $37.73 $37.52 $37.67 $34.85 4,617
2019-02-13 $37.84 $37.89 $37.72 $37.76 $34.94 2,844
2019-02-12 $37.62 $37.78 $37.62 $37.71 $34.89 3,989
2019-02-11 $37.31 $37.34 $37.19 $37.32 $34.53 1,895
2019-02-08 $36.79 $37.14 $36.79 $37.14 $34.36 1,026
2019-02-07 $37.28 $37.28 $37.06 $37.18 $34.40 1,106
2019-02-06 $37.63 $37.63 $37.49 $37.52 $34.72 2,344
2019-02-05 $37.44 $37.53 $37.37 $37.49 $34.69 2,991
2019-02-04 $37.16 $37.38 $37.13 $37.38 $34.59 2,852
2019-02-01 $37.38 $37.38 $37.28 $37.31 $34.52 4,585
2019-01-31 $37.04 $37.38 $37.04 $37.35 $34.56 16,367
2019-01-30 $36.64 $37.01 $36.62 $36.92 $34.16 2,795
2019-01-29 $36.71 $36.71 $36.62 $36.67 $33.93 29,078
2019-01-28 $36.60 $36.75 $36.57 $36.71 $33.97 2,235
2019-01-25 $37.73 $37.73 $36.81 $36.82 $34.07 24,039
2019-01-24 $36.65 $36.68 $36.44 $36.63 $33.89 153,784
2019-01-23 $36.62 $36.62 $36.30 $36.56 $33.83 2,528
2019-01-22 $36.87 $36.87 $36.38 $36.38 $33.66 1,242
2019-01-18 $36.82 $36.90 $36.67 $36.84 $34.09 37,200
2019-01-17 $36.05 $36.38 $36.01 $36.38 $33.66 9,153
2019-01-16 $36.07 $36.21 $36.06 $36.15 $33.45 1,727
2019-01-15 $35.81 $35.98 $35.81 $35.93 $33.24 9,734
2019-01-14 $35.63 $35.77 $35.59 $35.69 $33.02 2,747
2019-01-11 $35.55 $35.77 $35.49 $35.71 $33.04 30,886
2019-01-10 $35.26 $35.58 $35.26 $35.57 $32.91 8,513
2019-01-09 $35.55 $35.55 $35.37 $35.38 $32.74 5,984
2019-01-08 $35.08 $35.36 $35.08 $35.33 $32.69 16,514
2019-01-07 $34.85 $35.15 $34.85 $35.10 $32.48 1,120
2019-01-04 $34.08 $34.85 $34.08 $34.83 $32.23 6,050
2019-01-03 $34.20 $34.20 $33.92 $33.92 $31.38 11,439
2019-01-02 $34.00 $34.39 $33.97 $34.29 $31.73 9,403
2018-12-31 $34.11 $34.30 $33.84 $34.20 $31.64 18,846
2018-12-28 $34.17 $34.39 $33.96 $33.97 $31.43 4,284
2018-12-27 $33.26 $33.90 $32.95 $33.90 $31.37 6,923
2018-12-26 $32.50 $33.68 $32.42 $33.68 $31.16 1,969
2018-12-24 $33.18 $33.18 $32.62 $32.62 $30.18 40,378
2018-12-21 $34.74 $34.85 $33.83 $33.85 $31.06 6,064
2018-12-20 $34.55 $34.74 $34.09 $34.21 $31.39 7,785
2018-12-19 $35.39 $35.49 $34.73 $34.78 $31.91 7,552
2018-12-18 $35.39 $35.69 $35.07 $35.28 $32.37 48,314
2018-12-17 $35.93 $35.98 $35.21 $35.27 $32.36 19,466
2018-12-14 $36.13 $36.14 $35.92 $35.93 $32.96 33,172
2018-12-13 $36.31 $36.41 $36.12 $36.29 $33.29 53,247
2018-12-12 $36.50 $36.63 $36.24 $36.24 $33.25 130,922
2018-12-11 $36.70 $36.70 $35.98 $36.14 $33.16 16,734
2018-12-10 $36.13 $36.25 $35.61 $36.25 $33.26 3,303
2018-12-07 $37.24 $37.24 $36.40 $36.54 $33.52 10,022
2018-12-06 $37.06 $37.06 $36.27 $36.76 $33.72 12,743
2018-12-04 $38.07 $38.07 $37.40 $37.40 $34.31 3,306
2018-12-03 $38.18 $38.34 $38.15 $38.30 $35.14 13,820
2018-11-30 $37.75 $37.99 $37.73 $37.99 $34.85 1,235
2018-11-29 $37.73 $37.81 $37.53 $37.81 $34.69 1,850
2018-11-28 $37.22 $37.74 $37.19 $37.61 $34.51 12,529
2018-11-27 $37.19 $37.25 $37.13 $37.25 $34.18 2,936
2018-11-26 $37.21 $37.22 $37.13 $37.22 $34.15 1,052
2018-11-23 $36.87 $36.89 $36.80 $36.89 $33.85 1,642
2018-11-21 $37.21 $37.29 $37.15 $37.20 $34.13 6,206
2018-11-20 $37.21 $37.21 $37.00 $37.00 $33.95 1,582
2018-11-19 $37.68 $37.68 $37.46 $37.46 $34.37 2,350
2018-11-16 $37.54 $37.66 $37.51 $37.61 $34.51 2,785
2018-11-15 $37.15 $37.63 $37.10 $37.63 $34.52 2,083
2018-11-14 $37.86 $37.86 $37.17 $37.27 $34.19 2,136
2018-11-13 $37.77 $37.89 $37.59 $37.62 $34.52 2,304
2018-11-12 $37.92 $37.94 $37.86 $37.89 $34.76 839
2018-11-09 $38.09 $38.09 $37.87 $37.94 $34.81 5,532
2018-11-08 $38.35 $38.35 $38.13 $38.22 $35.07 13,695
2018-11-07 $38.13 $38.27 $37.91 $38.27 $35.11 6,978
2018-11-06 $37.63 $37.83 $37.63 $37.83 $34.71 3,561
2018-11-05 $37.25 $37.72 $37.25 $37.72 $34.61 165,185
2018-11-02 $37.51 $37.51 $37.03 $37.06 $34.00 17,697
2018-11-01 $37.46 $37.46 $37.30 $37.36 $34.28 7,474
2018-10-31 $37.47 $37.47 $37.18 $37.37 $34.29 2,290
2018-10-30 $36.83 $36.89 $36.61 $36.89 $33.85 2,188
2018-10-29 $37.19 $37.19 $36.33 $36.33 $33.33 3,718
2018-10-26 $36.44 $36.67 $36.26 $36.67 $33.64 4,104
2018-10-25 $36.96 $37.11 $36.86 $37.11 $34.05 10,223
2018-10-24 $37.51 $37.51 $36.71 $36.71 $33.68 4,235
2018-10-23 $37.30 $37.39 $36.98 $37.39 $34.30 4,418
2018-10-22 $37.67 $37.78 $37.58 $37.67 $34.56 7,703
2018-10-19 $37.99 $38.12 $37.88 $38.02 $34.88 30,300
2018-10-18 $38.14 $38.24 $37.82 $37.82 $34.70 1,441
2018-10-17 $37.90 $38.27 $37.80 $38.14 $34.99 4,009
2018-10-16 $37.71 $38.01 $37.71 $37.92 $34.79 31,046
2018-10-15 $37.67 $37.85 $37.62 $37.85 $34.73 2,532
2018-10-12 $37.53 $37.70 $37.24 $37.48 $34.39 5,310
2018-10-11 $38.22 $38.22 $37.52 $37.83 $34.71 3,185
2018-10-10 $39.28 $39.34 $38.46 $38.46 $35.29 95,420
2018-10-09 $39.45 $39.45 $39.42 $39.43 $36.18 2,184
2018-10-08 $39.06 $39.50 $39.06 $39.48 $36.22 13,424
2018-10-05 $39.20 $39.29 $39.14 $39.29 $36.05 11,956
2018-10-04 $39.31 $39.31 $39.19 $39.27 $36.03 1,844
2018-10-03 $39.52 $39.52 $39.26 $39.26 $36.02 149,555
2018-10-02 $39.12 $39.30 $39.12 $39.30 $36.06 5,615
2018-10-01 $39.32 $39.32 $39.15 $39.15 $35.92 5,378
2018-09-28 $38.94 $39.05 $38.91 $38.97 $35.75 6,900
2018-09-27 $39.03 $39.20 $38.88 $38.94 $35.73 3,360
2018-09-26 $39.12 $39.36 $39.12 $39.17 $35.94 3,441
2018-09-25 $39.39 $39.46 $39.19 $39.19 $35.96 3,871
2018-09-24 $39.68 $39.68 $39.41 $39.44 $36.18 3,954
2018-09-21 $40.15 $40.17 $40.11 $40.11 $36.53 14,254
2018-09-20 $40.11 $40.16 $39.98 $40.09 $36.51 4,392
2018-09-19 $39.64 $39.96 $39.64 $39.96 $36.40 1,452
2018-09-18 $39.62 $39.75 $39.60 $39.75 $36.20 2,367
2018-09-17 $39.60 $39.60 $39.56 $39.58 $36.05 1,948
2018-09-14 $39.71 $39.71 $39.52 $39.66 $36.12 9,794
2018-09-13 $39.50 $39.62 $39.50 $39.62 $36.09 3,389
2018-09-12 $39.43 $39.51 $39.43 $39.45 $35.93 1,730
2018-09-11 $39.29 $39.42 $39.22 $39.42 $35.90 5,793
2018-09-10 $39.52 $39.60 $39.45 $39.50 $35.98 4,082
2018-09-07 $39.36 $39.44 $39.26 $39.32 $35.81 6,641
2018-09-06 $39.71 $39.71 $39.47 $39.59 $36.06 2,683
2018-09-05 $39.56 $39.64 $39.54 $39.64 $36.10 2,747
2018-09-04 $39.25 $39.45 $39.25 $39.39 $35.88 210,186
2018-08-31 $39.49 $39.49 $39.34 $39.36 $35.85 3,028
2018-08-30 $39.74 $39.74 $39.48 $39.48 $35.96 2,897
2018-08-29 $39.71 $39.89 $39.71 $39.77 $36.22 11,822
2018-08-28 $39.87 $39.87 $39.70 $39.70 $36.16 4,065
2018-08-27 $39.68 $39.80 $39.68 $39.80 $36.25 2,627
2018-08-24 $39.37 $39.47 $39.37 $39.38 $35.87 7,643
2018-08-23 $39.27 $39.37 $39.21 $39.25 $35.75 8,829
2018-08-22 $39.37 $39.58 $39.37 $39.42 $35.90 3,418
2018-08-21 $39.48 $39.68 $39.48 $39.59 $36.06 9,382
2018-08-20 $39.58 $39.58 $39.44 $39.56 $36.03 7,968
2018-08-17 $39.18 $39.44 $39.18 $39.42 $35.90 4,461
2018-08-16 $38.93 $39.21 $38.93 $39.20 $35.70 3,571
2018-08-15 $38.59 $38.74 $38.59 $38.59 $35.15 3,500
2018-08-14 $38.63 $38.95 $38.63 $38.90 $35.43 3,628
2018-08-13 $38.82 $38.85 $38.59 $38.66 $35.21 5,446
2018-08-10 $38.89 $38.98 $38.88 $38.88 $35.41 5,083
2018-08-09 $39.37 $39.37 $39.24 $39.25 $35.75 24,652
2018-08-08 $39.35 $39.42 $39.32 $39.35 $35.84 3,535
2018-08-07 $39.47 $39.52 $39.40 $39.45 $35.93 3,273
2018-08-06 $39.32 $39.45 $39.32 $39.34 $35.83 35,503
2018-08-03 $39.23 $39.35 $39.14 $39.35 $35.84 2,784
2018-08-02 $38.80 $39.04 $38.80 $39.04 $35.56 33,699
2018-08-01 $39.18 $39.18 $38.95 $39.04 $35.56 3,114
2018-07-31 $39.11 $39.27 $39.11 $39.26 $35.76 5,619
2018-07-30 $39.08 $39.14 $39.04 $39.09 $35.60 5,236
2018-07-27 $38.99 $39.00 $38.83 $38.83 $35.37 2,747
2018-07-26 $38.52 $38.84 $38.52 $38.72 $35.27 5,918
2018-07-25 $38.29 $38.33 $38.20 $38.33 $34.91 5,570
2018-07-24 $38.34 $38.56 $38.33 $38.43 $35.00 14,964
2018-07-23 $38.14 $38.34 $38.14 $38.29 $34.87 4,114
2018-07-20 $38.15 $38.29 $38.15 $38.24 $34.83 4,201
2018-07-19 $38.33 $38.51 $38.33 $38.40 $34.97 15,135
2018-07-18 $38.31 $38.56 $38.31 $38.43 $35.00 4,185
2018-07-17 $38.41 $38.48 $38.41 $38.44 $35.01 3,320
2018-07-16 $38.36 $38.36 $38.27 $38.27 $34.86 2,642
2018-07-13 $38.35 $38.36 $38.29 $38.29 $34.87 4,058
2018-07-12 $38.32 $38.32 $38.23 $38.31 $34.89 3,020
2018-07-11 $38.35 $38.37 $38.19 $38.20 $34.79 16,354
2018-07-10 $38.52 $38.57 $38.52 $38.53 $35.09 1,899
2018-07-09 $38.15 $38.50 $38.15 $38.38 $34.96 9,380
2018-07-06 $37.96 $38.19 $37.85 $38.16 $34.76 14,078
2018-07-05 $37.76 $37.85 $37.73 $37.81 $34.43 8,152
2018-07-03 $37.87 $37.90 $37.75 $37.75 $34.38 2,277
2018-07-02 $37.51 $37.54 $37.39 $37.39 $34.05 2,307
2018-06-29 $37.74 $38.06 $37.72 $37.72 $34.36 3,214
2018-06-28 $37.64 $37.80 $37.54 $37.80 $34.43 7,374
2018-06-27 $37.96 $38.17 $37.67 $37.73 $34.36 7,905
2018-06-26 $37.84 $37.90 $37.80 $37.90 $34.52 2,323
2018-06-25 $37.94 $37.94 $37.60 $37.60 $34.25 2,942
2018-06-22 $38.02 $38.18 $38.02 $38.07 $34.67 3,992
2018-06-21 $37.88 $37.96 $37.78 $37.78 $34.41 5,433
2018-06-20 $38.18 $38.23 $38.09 $38.14 $34.74 4,838
2018-06-19 $37.99 $38.25 $37.95 $38.16 $34.76 3,724
2018-06-18 $38.16 $38.34 $38.16 $38.34 $34.92 2,383
2018-06-15 $38.49 $38.77 $38.32 $38.66 $34.91 5,162
2018-06-14 $38.79 $38.79 $38.67 $38.70 $34.95 15,041
2018-06-13 $38.86 $38.93 $38.86 $38.92 $35.15 6,183
2018-06-12 $38.97 $38.99 $38.86 $38.86 $35.10 4,321
2018-06-11 $39.03 $39.07 $38.98 $39.07 $35.29 2,713
2018-06-08 $38.79 $38.95 $38.79 $38.95 $35.18 45,115
2018-06-07 $38.94 $39.00 $38.91 $38.93 $35.16 3,787
2018-06-06 $38.56 $38.77 $38.56 $38.77 $35.01 9,670
2018-06-05 $38.57 $38.59 $38.49 $38.59 $34.85 7,862
2018-06-04 $38.56 $38.61 $38.56 $38.58 $34.84 2,863
2018-06-01 $38.51 $38.52 $38.41 $38.48 $34.75 8,289
2018-05-31 $38.41 $38.41 $38.17 $38.17 $34.47 4,277
2018-05-30 $38.02 $38.37 $38.02 $38.29 $34.58 15,860
2018-05-29 $38.09 $38.11 $37.55 $37.60 $33.96 3,177
2018-05-25 $38.42 $38.42 $38.20 $38.20 $34.50 5,314
2018-05-24 $38.39 $38.46 $38.20 $38.43 $34.71 4,652
2018-05-23 $38.46 $38.53 $38.25 $38.53 $34.80 6,158
2018-05-22 $39.10 $39.10 $38.71 $38.73 $34.98 12,384
2018-05-21 $38.86 $38.86 $38.73 $38.78 $35.02 78,832
2018-05-18 $38.87 $38.87 $38.47 $38.47 $34.74 31,448
2018-05-17 $38.83 $38.84 $38.60 $38.71 $34.96 7,093
2018-05-16 $38.48 $38.75 $38.48 $38.66 $34.91 5,200
2018-05-15 $38.63 $38.66 $38.56 $38.59 $34.85 8,756
2018-05-14 $38.63 $38.80 $38.63 $38.72 $34.97 3,906
2018-05-11 $38.62 $38.63 $38.55 $38.55 $34.82 4,697
2018-05-10 $38.43 $38.61 $38.37 $38.60 $34.86 11,639
2018-05-09 $38.15 $38.31 $37.98 $38.22 $34.52 14,650
2018-05-08 $37.94 $37.99 $37.79 $37.99 $34.31 10,726
2018-05-07 $38.03 $38.22 $37.97 $38.07 $34.38 23,094
2018-05-04 $37.43 $38.12 $37.43 $38.06 $34.37 10,726
2018-05-03 $37.80 $37.80 $37.15 $37.43 $33.80 26,934
2018-05-02 $38.10 $38.10 $37.83 $37.83 $34.17 6,809
2018-05-01 $37.98 $37.98 $37.66 $37.92 $34.25 2,351
2018-04-30 $38.49 $38.61 $38.11 $38.11 $34.42 86,797
2018-04-27 $38.47 $38.58 $38.44 $38.53 $34.80 5,919
2018-04-26 $38.30 $38.45 $38.14 $38.41 $34.69 22,182
2018-04-25 $38.00 $38.29 $38.00 $38.28 $34.57 9,028
2018-04-24 $38.65 $38.65 $37.90 $38.08 $34.39 4,103
2018-04-23 $38.52 $38.52 $38.25 $38.26 $34.55 3,911
2018-04-20 $38.35 $38.42 $38.18 $38.18 $34.48 1,802
2018-04-19 $38.49 $38.56 $38.34 $38.53 $34.80 46,078
2018-04-18 $38.46 $38.67 $38.43 $38.49 $34.76 20,145
2018-04-17 $38.37 $38.48 $38.37 $38.47 $34.74 91,254
2018-04-16 $38.12 $38.32 $38.12 $38.32 $34.61 5,325
2018-04-13 $38.75 $38.75 $37.66 $37.73 $34.08 3,309
2018-04-12 $38.05 $38.19 $37.96 $38.10 $34.41 8,570
2018-04-11 $37.79 $37.79 $37.65 $37.75 $34.09 3,110
2018-04-10 $37.78 $37.98 $37.78 $37.87 $34.20 13,718
2018-04-09 $37.30 $37.79 $37.30 $37.55 $33.91 3,303
2018-04-06 $38.00 $38.00 $36.95 $36.95 $33.37 5,847
2018-04-05 $37.72 $37.98 $37.71 $37.90 $34.23 7,448
2018-04-04 $36.87 $37.64 $36.86 $37.62 $33.98 5,132
2018-04-03 $37.07 $37.24 $36.87 $37.24 $33.63 5,540
2018-04-02 $38.81 $38.81 $36.39 $36.72 $33.16 7,124
2018-03-29 $37.17 $37.64 $37.17 $37.64 $33.99 5,080
2018-03-28 $37.21 $37.23 $37.00 $37.22 $33.61 5,579
2018-03-27 $37.87 $37.87 $37.09 $37.09 $33.50 13,500
2018-03-26 $37.33 $37.45 $37.22 $37.45 $33.82 2,606
2018-03-23 $37.53 $37.53 $36.60 $36.60 $33.05 44,260
2018-03-22 $38.24 $38.24 $37.53 $37.56 $33.92 7,009
2018-03-21 $38.42 $38.61 $38.40 $38.52 $34.79 4,536
2018-03-20 $38.40 $38.48 $38.33 $38.38 $34.66 4,421
2018-03-19 $38.60 $38.60 $38.08 $38.25 $34.54 3,553
2018-03-16 $38.86 $39.02 $38.80 $38.94 $35.01 4,383
2018-03-15 $38.81 $38.82 $38.68 $38.78 $34.87 6,350
2018-03-14 $38.96 $38.96 $38.69 $38.69 $34.79 1,567
2018-03-13 $39.48 $39.48 $39.03 $39.03 $35.09 5,685
2018-03-12 $39.33 $39.36 $39.16 $39.36 $35.39 25,952
2018-03-09 $38.88 $39.22 $38.88 $39.22 $35.27 7,749
2018-03-08 $38.55 $38.61 $38.40 $38.58 $34.69 3,461
2018-03-07 $38.42 $38.51 $38.24 $38.51 $34.63 7,654
2018-03-06 $38.66 $38.71 $38.47 $38.64 $34.74 11,895
2018-03-05 $37.89 $38.73 $37.89 $38.73 $34.83 9,878
2018-03-02 $37.72 $38.10 $37.69 $38.10 $34.26 5,650
2018-03-01 $38.46 $38.56 $37.86 $38.04 $34.20 5,834
2018-02-28 $39.27 $39.27 $38.65 $38.65 $34.75 8,673
2018-02-27 $39.46 $39.64 $39.09 $39.13 $35.18 5,606
2018-02-26 $39.25 $39.44 $39.13 $39.43 $35.45 5,204
2018-02-23 $38.63 $39.05 $38.63 $39.05 $35.11 4,815
2018-02-22 $38.58 $38.70 $38.43 $38.43 $34.55 2,376
2018-02-21 $38.77 $39.01 $38.62 $38.62 $34.73 19,994
2018-02-20 $38.81 $38.81 $38.63 $38.67 $34.77 2,913
2018-02-16 $38.85 $39.06 $38.84 $38.93 $35.00 11,227
2018-02-15 $38.60 $38.83 $38.49 $38.83 $34.92 9,152
2018-02-14 $37.79 $38.58 $37.78 $38.58 $34.69 4,797
2018-02-13 $37.68 $38.05 $37.68 $37.95 $34.12 3,569
2018-02-12 $38.66 $38.66 $37.57 $38.04 $34.20 43,297
2018-02-09 $37.34 $37.66 $36.40 $37.45 $33.67 14,962
2018-02-08 $37.93 $37.93 $36.85 $36.85 $33.13 9,578
2018-02-07 $38.30 $38.81 $38.26 $38.32 $34.46 17,292
2018-02-06 $36.99 $38.23 $36.35 $38.23 $34.38 37,207
2018-02-05 $38.93 $39.27 $37.52 $37.72 $33.92 16,712
2018-02-02 $39.79 $39.93 $39.37 $39.43 $35.45 8,008
2018-02-01 $39.97 $40.15 $39.90 $39.90 $35.88 2,659
2018-01-31 $40.01 $40.07 $39.78 $40.07 $36.03 5,695
2018-01-30 $39.99 $40.06 $39.97 $40.01 $35.98 2,874
2018-01-29 $40.71 $40.74 $40.43 $40.43 $36.35 17,499
2018-01-26 $40.42 $40.69 $40.33 $40.69 $36.59 12,006
2018-01-25 $40.40 $40.40 $40.22 $40.27 $36.21 9,022
2018-01-24 $40.44 $40.47 $40.30 $40.40 $36.33 4,976
2018-01-23 $38.97 $40.32 $38.97 $40.32 $36.25 2,248
2018-01-22 $39.98 $40.13 $39.93 $40.13 $36.08 7,669
2018-01-19 $39.75 $39.86 $39.75 $39.86 $35.84 5,414
2018-01-18 $39.79 $39.87 $39.65 $39.74 $35.73 10,213
2018-01-17 $39.62 $40.00 $39.56 $39.84 $35.82 9,193
2018-01-16 $40.10 $40.10 $39.46 $39.67 $35.67 10,353
2018-01-12 $39.49 $39.74 $39.49 $39.67 $35.67 4,771
2018-01-11 $39.23 $39.60 $39.23 $39.51 $35.53 20,678
2018-01-10 $39.17 $39.34 $39.17 $39.25 $35.29 4,275
2018-01-09 $39.45 $39.45 $39.30 $39.38 $35.41 24,039
2018-01-08 $39.13 $39.20 $39.10 $39.12 $35.18 3,534
2018-01-05 $39.08 $39.08 $38.94 $39.06 $35.12 6,002
2018-01-04 $39.12 $39.12 $39.01 $39.01 $35.08 10,260
2018-01-03 $38.45 $38.86 $38.45 $38.80 $34.89 6,369
2018-01-02 $38.63 $38.68 $38.50 $38.58 $34.69 34,976
2017-12-29 $38.64 $38.73 $38.63 $38.73 $34.83 3,682
2017-12-28 $38.63 $38.69 $38.63 $38.69 $34.79 1,985
2017-12-27 $38.62 $38.65 $38.55 $38.55 $34.66 2,701
2017-12-26 $38.53 $38.64 $38.53 $38.61 $34.72 4,058
2017-12-22 $38.62 $38.67 $38.59 $38.63 $34.74 4,209
2017-12-21 $38.67 $38.75 $38.50 $38.73 $34.83 27,726
2017-12-20 $38.66 $38.78 $38.56 $38.69 $34.79 31,787
2017-12-19 $38.92 $38.92 $38.62 $38.62 $34.73 2,677
2017-12-18 $38.94 $38.99 $38.75 $38.76 $34.85 12,281
2017-12-15 $38.89 $38.96 $38.86 $38.93 $34.79 5,037
2017-12-14 $38.99 $38.99 $38.58 $38.66 $34.55 8,216
2017-12-13 $38.93 $38.93 $38.81 $38.81 $34.69 1,051
2017-12-12 $38.99 $39.05 $38.96 $38.98 $34.84 4,170
2017-12-11 $38.90 $38.91 $38.79 $38.91 $34.78 3,706
2017-12-08 $38.67 $38.77 $38.63 $38.77 $34.65 1,509
2017-12-07 $38.45 $38.67 $38.45 $38.62 $34.52 5,527
2017-12-06 $38.57 $38.65 $38.51 $38.57 $34.47 7,858
2017-12-05 $38.77 $38.80 $38.53 $38.63 $34.52 31,854
2017-12-04 $38.92 $39.09 $38.92 $38.92 $34.79 13,839
2017-12-01 $38.64 $38.79 $38.22 $38.66 $34.55 6,685
2017-11-30 $38.54 $38.75 $38.54 $38.71 $34.60 4,575
2017-11-29 $38.38 $38.56 $38.37 $38.48 $34.39 7,795
2017-11-28 $37.60 $38.14 $37.60 $38.12 $34.07 5,728
2017-11-27 $37.56 $37.66 $37.56 $37.63 $33.63 6,936
2017-11-24 $37.70 $37.70 $37.70 $37.70 $33.70 9,905
2017-11-22 $37.83 $37.83 $37.59 $37.60 $33.61 7,417
2017-11-21 $37.80 $37.80 $37.70 $37.75 $33.74 4,937
2017-11-20 $37.64 $37.69 $37.48 $37.64 $33.64 6,613
2017-11-17 $37.50 $37.55 $37.50 $37.53 $33.54 3,592
2017-11-16 $37.54 $37.61 $37.50 $37.51 $33.53 6,368
2017-11-15 $37.30 $37.40 $37.24 $37.40 $33.43 1,167
2017-11-14 $37.41 $37.57 $37.37 $37.50 $33.52 15,992
2017-11-13 $37.34 $37.66 $37.34 $37.66 $33.66 30,320
2017-11-10 $37.48 $37.57 $37.43 $37.57 $33.58 3,060
2017-11-09 $37.60 $37.66 $37.48 $37.66 $33.66 2,067
2017-11-08 $37.79 $37.79 $37.61 $37.77 $33.76 5,628
2017-11-07 $38.05 $38.05 $37.67 $37.73 $33.72 16,844
2017-11-06 $37.79 $37.94 $37.79 $37.81 $33.79 24,609
2017-11-03 $37.87 $37.93 $37.87 $37.91 $33.88 2,392
2017-11-02 $38.02 $38.32 $37.77 $37.97 $33.94 10,253
2017-11-01 $38.13 $38.13 $37.81 $37.86 $33.84 88,227
2017-10-31 $37.85 $37.94 $37.80 $37.86 $33.84 9,438
2017-10-30 $38.03 $38.05 $37.79 $37.86 $33.84 476,592
2017-10-27 $37.90 $38.12 $37.90 $38.12 $34.07 2,783
2017-10-26 $38.10 $38.12 $38.10 $38.12 $34.07 426
2017-10-25 $37.86 $37.93 $37.74 $37.88 $33.86 48,771
2017-10-24 $38.08 $38.23 $38.06 $38.14 $34.09 2,848
2017-10-23 $38.05 $38.06 $37.93 $37.93 $33.90 1,546
2017-10-20 $37.96 $38.03 $37.96 $38.03 $33.99 3,163
2017-10-19 $37.67 $37.81 $37.62 $37.81 $33.79 2,311
2017-10-18 $37.80 $37.80 $37.67 $37.67 $33.67 746
2017-10-17 $37.85 $37.85 $37.64 $37.72 $33.71 9,357
2017-10-16 $37.97 $37.97 $37.75 $37.82 $33.80 3,078
2017-10-13 $37.77 $37.96 $37.77 $37.87 $33.85 5,843
2017-10-12 $37.98 $37.98 $37.85 $37.85 $33.83 2,268
2017-10-11 $38.13 $38.13 $38.00 $38.03 $33.99 803
2017-10-10 $38.00 $38.04 $37.99 $38.04 $34.00 1,170
2017-10-09 $37.92 $37.92 $37.79 $37.79 $33.78 1,002
2017-10-06 $37.92 $37.92 $37.76 $37.87 $33.85 2,610
2017-10-05 $37.79 $37.90 $37.79 $37.90 $33.87 1,568
2017-10-04 $37.69 $37.73 $37.67 $37.71 $33.70 9,852
2017-10-03 $37.60 $37.68 $37.58 $37.68 $33.68 14,465
2017-10-02 $37.35 $37.56 $37.35 $37.55 $33.56 8,100
2017-09-29 $37.25 $37.33 $37.25 $37.31 $33.35 1,924
2017-09-28 $37.29 $37.29 $37.14 $37.26 $33.30 3,850
2017-09-27 $37.41 $37.41 $37.16 $37.30 $33.34 2,698
2017-09-26 $37.13 $37.25 $37.13 $37.20 $33.25 11,156
2017-09-25 $37.19 $37.21 $37.04 $37.21 $33.26 2,149
2017-09-22 $37.01 $37.08 $36.99 $37.08 $33.14 4,558
2017-09-21 $36.91 $37.04 $36.91 $36.99 $33.06 2,667
2017-09-20 $36.95 $37.00 $36.93 $37.00 $33.07 1,760
2017-09-19 $36.79 $36.96 $36.79 $36.93 $33.01 2,791
2017-09-18 $36.88 $36.88 $36.69 $36.82 $32.91 5,396
2017-09-15 $36.95 $36.95 $36.83 $36.92 $32.80 9,495
2017-09-14 $36.74 $36.90 $36.70 $36.88 $32.77 7,952
2017-09-13 $36.66 $36.82 $36.66 $36.81 $32.71 10,865
2017-09-12 $36.70 $36.79 $36.67 $36.75 $32.65 4,047
2017-09-11 $36.30 $36.58 $36.30 $36.54 $32.47 32,681
2017-09-08 $35.88 $36.12 $35.88 $36.10 $32.08 50,644
2017-09-07 $36.20 $36.20 $35.90 $36.01 $32.00 10,999
2017-09-06 $36.34 $36.34 $36.20 $36.25 $32.21 5,428
2017-09-05 $36.33 $36.33 $36.05 $36.10 $32.08 4,892
2017-09-01 $36.48 $36.58 $36.47 $36.57 $32.49 3,161
2017-08-31 $36.32 $36.38 $36.29 $36.34 $32.29 44,895
2017-08-30 $36.12 $36.26 $36.11 $36.25 $32.21 2,977
2017-08-29 $35.96 $36.14 $35.96 $36.14 $32.11 6,303
2017-08-28 $36.42 $36.42 $36.07 $36.07 $32.04 8,948
2017-08-25 $36.22 $36.33 $36.19 $36.31 $32.26 4,137
2017-08-24 $36.13 $36.20 $36.10 $36.12 $32.09 2,737
2017-08-23 $36.17 $36.21 $36.14 $36.18 $32.15 4,896
2017-08-22 $36.04 $36.18 $35.93 $36.15 $32.12 10,547
2017-08-21 $35.76 $35.86 $35.75 $35.85 $31.85 8,240
2017-08-18 $35.74 $36.01 $35.69 $35.87 $31.87 2,440
2017-08-17 $36.18 $36.22 $35.86 $35.86 $31.86 10,566
2017-08-16 $36.54 $36.54 $36.33 $36.36 $32.31 2,020
2017-08-15 $36.35 $36.45 $36.35 $36.40 $32.34 9,254
2017-08-14 $36.18 $36.48 $36.18 $36.32 $32.27 12,710
2017-08-11 $36.18 $36.21 $36.03 $36.09 $32.07 13,660
2017-08-10 $36.43 $36.43 $36.18 $36.20 $32.16 3,365
2017-08-09 $36.63 $36.72 $36.52 $36.65 $32.56 9,255
2017-08-08 $36.82 $36.91 $36.66 $36.68 $32.59 21,442
2017-08-07 $36.79 $36.84 $36.70 $36.82 $32.71 3,674
2017-08-04 $36.75 $36.77 $36.72 $36.74 $32.64 8,400
2017-08-03 $36.69 $36.71 $36.60 $36.65 $32.56 10,204
2017-08-02 $36.68 $36.75 $36.66 $36.75 $32.65 4,685
2017-08-01 $36.69 $36.76 $36.66 $36.74 $32.64 2,674
2017-07-31 $36.46 $36.64 $36.46 $36.64 $32.55 9,193
2017-07-28 $36.43 $36.46 $36.40 $36.40 $32.34 4,508
2017-07-27 $36.51 $36.51 $36.34 $36.48 $32.41 3,723
2017-07-26 $36.61 $36.63 $36.54 $36.55 $32.47 13,225
2017-07-25 $36.56 $36.77 $36.56 $36.69 $32.60 2,787
2017-07-24 $36.57 $36.57 $36.40 $36.47 $32.40 4,296
2017-07-21 $36.46 $36.52 $36.43 $36.52 $32.45 3,922
2017-07-20 $36.53 $36.62 $36.53 $36.59 $32.51 2,011
2017-07-19 $36.22 $36.48 $36.22 $36.48 $32.41 10,258
2017-07-18 $36.25 $36.28 $36.20 $36.28 $32.23 6,318
2017-07-17 $36.31 $36.38 $36.29 $36.35 $32.30 11,968
2017-07-14 $36.15 $36.43 $36.15 $36.33 $32.28 29,433
2017-07-13 $36.22 $36.28 $36.20 $36.26 $32.22 4,178
2017-07-12 $36.11 $36.19 $36.05 $36.05 $32.03 37,272
2017-07-11 $35.99 $35.99 $35.83 $35.90 $31.90 2,808
2017-07-10 $35.99 $36.11 $35.99 $36.09 $32.07 9,574
2017-07-07 $35.94 $36.09 $35.91 $36.05 $32.03 1,827
2017-07-06 $36.04 $36.06 $35.91 $35.91 $31.91 9,031
2017-07-05 $36.18 $36.23 $36.05 $36.20 $32.16 4,850
2017-07-03 $36.21 $36.36 $36.21 $36.26 $32.22 1,323
2017-06-30 $35.95 $36.09 $35.86 $35.98 $31.97 3,331
2017-06-29 $36.06 $36.14 $35.76 $35.99 $31.98 16,943
2017-06-28 $36.02 $36.07 $35.85 $36.02 $32.00 5,755
2017-06-27 $35.85 $35.97 $35.82 $35.86 $31.86 4,123
2017-06-26 $35.84 $35.89 $35.79 $35.89 $31.89 1,869
2017-06-23 $35.82 $35.82 $35.69 $35.69 $31.71 1,541
2017-06-22 $35.86 $35.87 $35.69 $35.73 $31.75 7,277
2017-06-21 $36.04 $36.07 $35.81 $35.81 $31.82 1,615
2017-06-20 $36.08 $36.20 $36.08 $36.14 $32.11 5,386
2017-06-19 $36.32 $36.38 $36.30 $36.32 $32.27 3,261
2017-06-16 $35.95 $36.06 $35.95 $36.06 $32.04 1,605
2017-06-15 $36.10 $36.24 $36.10 $36.21 $32.01 5,094
2017-06-14 $36.24 $36.24 $35.99 $36.15 $31.96 6,273
2017-06-13 $36.24 $36.43 $36.24 $36.38 $32.16 2,405
2017-06-12 $36.31 $36.31 $36.12 $36.26 $32.05 4,187
2017-06-09 $36.22 $36.22 $36.01 $36.03 $31.85 3,850
2017-06-08 $35.60 $35.96 $35.60 $35.88 $31.72 3,105
2017-06-07 $35.54 $35.60 $35.51 $35.59 $31.47 27,821
2017-06-06 $35.46 $35.64 $35.46 $35.58 $31.46 6,989
2017-06-05 $35.79 $35.79 $35.64 $35.71 $31.57 9,928
2017-06-02 $35.80 $35.82 $35.60 $35.68 $31.55 4,566
2017-06-01 $35.56 $35.76 $35.52 $35.74 $31.59 3,636
2017-05-31 $35.73 $35.73 $35.41 $35.41 $31.30 2,109
2017-05-30 $35.64 $35.70 $35.61 $35.63 $31.50 4,856
2017-05-26 $35.72 $35.77 $35.72 $35.75 $31.60 667
2017-05-25 $35.84 $35.89 $35.71 $35.77 $31.62 2,945
2017-05-24 $35.70 $35.76 $35.62 $35.75 $31.60 37,314
2017-05-23 $35.58 $35.75 $35.50 $35.71 $31.57 33,289
2017-05-22 $35.41 $35.54 $35.41 $35.51 $31.39 14,979
2017-05-19 $35.25 $35.55 $35.25 $35.40 $31.29 36,061
2017-05-18 $34.97 $35.26 $34.95 $35.16 $31.08 19,348
2017-05-17 $35.29 $35.30 $34.97 $35.05 $30.99 27,168
2017-05-16 $35.85 $35.85 $35.73 $35.75 $31.60 15,624
2017-05-15 $35.61 $35.84 $35.61 $35.74 $31.59 3,194
2017-05-12 $35.49 $35.60 $35.47 $35.55 $31.43 5,983
2017-05-11 $35.64 $35.68 $35.50 $35.59 $31.46 14,952
2017-05-10 $35.53 $35.74 $35.53 $35.64 $31.51 43,143
2017-05-09 $35.77 $35.77 $35.58 $35.58 $31.45 3,122
2017-05-08 $35.66 $35.69 $35.65 $35.66 $31.52 2,664
2017-05-05 $35.70 $35.70 $35.57 $35.69 $31.55 3,504
2017-05-04 $35.56 $35.59 $35.51 $35.54 $31.42 3,882
2017-05-03 $35.48 $35.61 $35.48 $35.60 $31.47 41,441
2017-05-02 $35.57 $35.60 $35.52 $35.58 $31.45 4,783
2017-05-01 $35.85 $35.85 $35.57 $35.70 $31.56 16,724
2017-04-28 $35.85 $35.85 $35.63 $35.63 $31.50 178,439
2017-04-27 $35.73 $35.77 $35.65 $35.70 $31.56 2,573
2017-04-26 $35.82 $36.05 $35.82 $35.87 $31.71 3,472
2017-04-25 $35.78 $35.88 $35.78 $35.88 $31.72 112,934
2017-04-24 $35.49 $35.61 $35.48 $35.57 $31.44 267,694
2017-04-21 $35.09 $35.11 $35.00 $35.04 $30.98 30,520
2017-04-20 $34.97 $35.21 $34.96 $35.21 $31.13 5,149
2017-04-19 $35.15 $35.21 $34.84 $34.85 $30.81 24,839
2017-04-18 $35.09 $35.09 $34.90 $35.03 $30.97 2,201
2017-04-17 $34.95 $35.18 $34.94 $35.15 $31.07 5,210
2017-04-13 $35.01 $35.19 $34.87 $34.87 $30.83 28,886
2017-04-12 $35.28 $35.30 $35.10 $35.12 $31.05 25,992
2017-04-11 $35.42 $35.42 $35.12 $35.33 $31.23 4,753
2017-04-10 $35.49 $35.58 $35.33 $35.44 $31.33 7,540
2017-04-07 $35.29 $35.50 $35.29 $35.40 $31.29 12,587
2017-04-06 $35.45 $35.57 $35.33 $35.46 $31.35 6,123
2017-04-05 $35.72 $35.80 $35.48 $35.48 $31.37 8,512
2017-04-04 $35.38 $35.44 $35.37 $35.44 $31.33 15,796
2017-04-03 $35.46 $35.46 $35.09 $35.36 $31.26 7,062
2017-03-31 $35.47 $35.59 $35.47 $35.55 $31.43 7,661
2017-03-30 $35.52 $35.68 $35.51 $35.63 $31.50 23,541
2017-03-29 $35.42 $35.43 $35.35 $35.39 $31.29 5,347
2017-03-28 $35.05 $35.45 $34.96 $35.41 $31.30 45,067
2017-03-27 $34.73 $35.02 $34.50 $35.00 $30.94 7,553
2017-03-24 $35.14 $35.34 $34.96 $35.13 $31.06 3,920
2017-03-23 $35.15 $35.37 $35.12 $35.15 $31.07 9,462
2017-03-22 $34.91 $35.20 $34.91 $35.15 $31.07 7,378
2017-03-21 $35.82 $35.82 $35.11 $35.13 $31.06 7,664
2017-03-20 $35.89 $35.89 $35.69 $35.80 $31.65 10,605
2017-03-17 $36.07 $36.07 $35.90 $35.90 $31.74 6,509
2017-03-16 $36.13 $36.20 $36.08 $36.08 $31.88 2,257
2017-03-15 $35.99 $36.15 $35.97 $36.08 $31.88 5,632
2017-03-14 $35.73 $35.89 $35.73 $35.89 $31.72 3,447
2017-03-13 $35.99 $36.03 $35.94 $36.03 $31.84 45,607
2017-03-10 $36.03 $36.03 $35.77 $35.96 $31.78 12,652
2017-03-09 $35.98 $35.98 $35.75 $35.93 $31.75 3,772
2017-03-08 $36.10 $36.17 $35.83 $35.87 $31.70 14,450
2017-03-07 $36.22 $36.22 $36.01 $36.01 $31.82 10,339
2017-03-06 $36.24 $36.24 $36.04 $36.15 $31.94 9,610
2017-03-03 $36.30 $36.33 $36.20 $36.33 $32.10 17,763
2017-03-02 $36.64 $36.64 $36.27 $36.27 $32.05 10,054
2017-03-01 $36.34 $36.75 $36.34 $36.58 $32.32 23,191
2017-02-28 $36.20 $36.20 $35.93 $36.10 $31.90 9,962
2017-02-27 $36.04 $36.10 $35.91 $36.09 $31.89 10,145
2017-02-24 $36.05 $36.05 $35.72 $36.00 $31.81 12,642
2017-02-23 $36.07 $36.16 $36.00 $36.16 $31.95 8,394
2017-02-22 $36.01 $36.13 $35.97 $36.06 $31.87 65,712
2017-02-21 $35.96 $36.12 $35.96 $36.11 $31.91 73,282
2017-02-17 $35.59 $35.79 $35.59 $35.79 $31.63 7,324
2017-02-16 $36.05 $36.05 $35.75 $35.76 $31.60 13,135
2017-02-15 $35.86 $35.97 $35.74 $35.93 $31.75 14,811
2017-02-14 $35.63 $35.88 $35.60 $35.88 $31.71 25,232
2017-02-13 $35.59 $35.71 $35.56 $35.69 $31.54 10,036
2017-02-10 $35.29 $35.50 $35.29 $35.46 $31.34 79,922
2017-02-09 $35.04 $35.33 $35.04 $35.27 $31.17 38,161
2017-02-08 $35.01 $35.01 $34.89 $35.01 $30.94 8,309
2017-02-07 $35.28 $35.28 $34.96 $34.96 $30.89 200,234
2017-02-06 $35.20 $35.23 $35.08 $35.14 $31.05 122,596
2017-02-03 $35.02 $35.23 $35.02 $35.22 $31.12 15,002
2017-02-02 $34.61 $34.79 $34.61 $34.79 $30.74 5,495
2017-02-01 $34.99 $34.99 $34.70 $34.82 $30.77 6,652
2017-01-31 $34.75 $34.91 $34.68 $34.91 $30.85 13,356
2017-01-30 $35.12 $35.12 $34.75 $34.93 $30.87 58,658
2017-01-27 $35.40 $35.40 $35.16 $35.18 $31.09 12,103
2017-01-26 $35.41 $35.43 $35.27 $35.32 $31.21 6,406
2017-01-25 $35.24 $35.33 $35.17 $35.33 $31.22 6,999
2017-01-24 $34.84 $35.06 $34.84 $34.98 $30.91 7,493
2017-01-23 $34.68 $34.70 $34.47 $34.52 $30.50 7,535
2017-01-20 $34.77 $34.77 $34.53 $34.63 $30.60 4,459
2017-01-19 $34.59 $34.62 $34.45 $34.58 $30.56 14,489
2017-01-18 $34.54 $34.54 $34.42 $34.53 $30.51 1,889
2017-01-17 $34.83 $34.83 $34.44 $34.44 $30.43 14,445
2017-01-13 $34.70 $34.98 $34.70 $34.81 $30.76 4,703
2017-01-12 $34.90 $34.90 $34.51 $34.77 $30.73 39,737
2017-01-11 $34.71 $34.91 $34.67 $34.91 $30.85 2,823
2017-01-10 $34.47 $34.80 $34.46 $34.66 $30.63 6,754
2017-01-09 $34.84 $34.84 $34.52 $34.57 $30.55 5,847
2017-01-06 $34.78 $34.96 $34.70 $34.86 $30.81 4,753
2017-01-05 $34.97 $34.97 $34.72 $34.81 $30.76 12,864
2017-01-04 $34.90 $34.94 $34.87 $34.94 $30.88 2,526
2017-01-03 $34.72 $34.78 $34.55 $34.67 $30.64 14,987
2016-12-30 $34.59 $34.59 $34.34 $34.36 $30.36 42,167
2016-12-29 $34.52 $34.56 $34.37 $34.45 $30.44 10,353
2016-12-28 $34.92 $34.92 $34.56 $34.56 $30.54 6,287
2016-12-27 $34.84 $34.91 $34.82 $34.91 $30.85 8,439
2016-12-23 $34.74 $34.78 $34.74 $34.78 $30.74 1,831
2016-12-22 $34.83 $34.83 $34.65 $34.70 $30.66 46,329
2016-12-21 $34.85 $34.90 $34.83 $34.85 $30.80 3,877
2016-12-20 $34.74 $34.87 $34.74 $34.83 $30.78 13,034
2016-12-19 $34.55 $34.65 $34.50 $34.54 $30.52 11,292
2016-12-16 $34.94 $34.94 $34.54 $34.57 $30.55 6,016
2016-12-15 $35.20 $35.28 $35.16 $35.18 $30.68 376,115
2016-12-14 $35.34 $35.39 $35.00 $35.03 $30.55 5,069
2016-12-13 $35.38 $35.42 $35.21 $35.42 $30.89 4,888
2016-12-12 $35.26 $35.37 $35.15 $35.24 $30.73 6,674
2016-12-09 $35.27 $35.27 $35.13 $35.27 $30.76 7,076
2016-12-08 $35.06 $35.31 $34.94 $35.14 $30.65 8,828
2016-12-07 $34.44 $34.87 $34.44 $34.87 $30.41 13,943
2016-12-06 $34.39 $34.39 $34.14 $34.36 $29.97 9,140
2016-12-05 $34.22 $34.28 $34.16 $34.20 $29.83 14,957
2016-12-02 $34.02 $34.10 $33.89 $33.95 $29.61 8,888
2016-12-01 $34.07 $34.20 $34.00 $34.04 $29.69 10,815
2016-11-30 $33.82 $34.03 $33.82 $33.88 $29.55 17,314
2016-11-29 $33.52 $33.63 $33.52 $33.55 $29.26 3,736
2016-11-28 $33.73 $33.77 $33.61 $33.61 $29.31 7,988
2016-11-25 $33.79 $33.79 $33.70 $33.74 $29.43 4,287
2016-11-23 $33.63 $33.75 $33.63 $33.75 $29.44 41,824
2016-11-22 $33.74 $33.74 $33.47 $33.63 $29.33 4,523
2016-11-21 $33.50 $33.58 $33.47 $33.57 $29.28 11,954
2016-11-18 $33.45 $33.45 $33.34 $33.35 $29.09 11,783
2016-11-17 $33.29 $33.37 $33.29 $33.32 $29.06 3,833
2016-11-16 $33.34 $33.37 $33.12 $33.20 $28.96 19,124
2016-11-15 $33.12 $33.34 $33.12 $33.34 $29.08 2,404
2016-11-14 $33.06 $33.12 $33.06 $33.12 $28.89 88,987
2016-11-11 $32.82 $32.86 $32.81 $32.83 $28.63 7,663
2016-11-10 $32.82 $33.15 $32.65 $33.10 $28.87 3,426
2016-11-09 $31.85 $32.76 $31.85 $32.65 $28.47 4,201
2016-11-08 $31.91 $32.10 $31.73 $31.98 $27.89 4,282
2016-11-07 $31.73 $31.73 $31.73 $31.73 $27.67 215
2016-11-04 $31.25 $31.25 $31.22 $31.22 $27.23 978
2016-11-03 $31.31 $31.36 $31.26 $31.26 $27.26 728
2016-11-02 $31.29 $31.29 $31.15 $31.28 $27.28 2,611
2016-11-01 $31.63 $31.63 $31.33 $31.37 $27.36 7,497
2016-10-31 $31.66 $31.70 $31.66 $31.70 $27.65 978
2016-10-28 $31.76 $31.76 $31.54 $31.57 $27.53 1,616
2016-10-27 $31.83 $31.83 $31.61 $31.61 $27.57 1,604
2016-10-26 $31.54 $31.65 $31.54 $31.61 $27.56 8,028
2016-10-25 $31.60 $31.60 $31.49 $31.49 $27.46 403
2016-10-24 $31.33 $31.33 $31.33 $31.33 $27.32 71
2016-10-21 $31.29 $31.33 $31.29 $31.33 $27.32 732
2016-10-20 $31.49 $31.50 $31.37 $31.41 $27.40 1,025
2016-10-19 $31.50 $31.56 $31.50 $31.52 $27.49 1,550
2016-10-18 $31.31 $31.31 $31.17 $31.27 $27.27 18,770
2016-10-17 $31.17 $31.17 $31.05 $31.05 $27.08 1,000
2016-10-14 $31.26 $31.26 $31.26 $31.26 $27.26 102
2016-10-13 $30.94 $31.19 $30.92 $31.15 $27.17 1,355
2016-10-12 $31.20 $31.36 $31.20 $31.29 $27.29 3,529
2016-10-11 $31.39 $31.39 $31.27 $31.28 $27.28 1,187
2016-10-10 $31.76 $31.76 $31.76 $31.76 $27.70 915
2016-10-07 $31.72 $31.72 $31.47 $31.47 $27.45 13,739
2016-10-06 $31.58 $31.74 $31.58 $31.70 $27.65 1,496
2016-10-05 $31.31 $31.31 $31.31 $31.31 $27.31 0
2016-10-04 $31.47 $31.53 $31.30 $31.31 $27.31 2,668
2016-10-03 $31.44 $31.44 $31.44 $31.44 $27.42 264
2016-09-30 $31.27 $31.27 $31.27 $31.27 $27.27 12
2016-09-29 $31.55 $31.55 $31.26 $31.27 $27.27 436
2016-09-28 $31.10 $31.49 $31.10 $31.47 $27.45 2,560
2016-09-27 $31.13 $31.21 $31.13 $31.21 $27.22 937
2016-09-26 $31.27 $31.27 $31.27 $31.27 $27.28 121
2016-09-23 $31.66 $31.66 $31.66 $31.66 $27.61 1
2016-09-22 $31.69 $31.73 $31.65 $31.66 $27.61 1,404
2016-09-21 $31.18 $31.18 $31.18 $31.18 $27.19 80
2016-09-20 $31.18 $31.18 $31.18 $31.18 $27.19 139
2016-09-19 $31.21 $31.26 $31.21 $31.26 $27.26 499
2016-09-16 $31.25 $31.25 $31.25 $31.25 $27.26 0
2016-09-15 $31.28 $31.28 $31.25 $31.25 $27.09 1,579
2016-09-14 $31.15 $31.15 $31.15 $31.15 $27.00 77
2016-09-13 $31.15 $31.16 $31.15 $31.15 $27.00 363
2016-09-12 $31.37 $31.37 $31.32 $31.32 $27.15 580
2016-09-09 $31.84 $31.84 $31.84 $31.84 $27.60 0
2016-09-08 $31.84 $31.84 $31.84 $31.84 $27.60 288
2016-09-07 $31.83 $31.83 $31.83 $31.83 $27.59 100
2016-09-06 $31.78 $31.79 $31.78 $31.79 $27.55 1,740
2016-09-02 $31.70 $31.70 $31.70 $31.70 $27.48 203
2016-09-01 $31.61 $31.61 $31.37 $31.37 $27.19 1,175
2016-08-31 $31.55 $31.55 $31.55 $31.55 $27.35 100
2016-08-30 $31.43 $31.43 $31.43 $31.43 $27.24 62
2016-08-29 $31.43 $31.43 $31.43 $31.43 $27.24 0
2016-08-26 $31.43 $31.43 $31.43 $31.43 $27.24 104
2016-08-25 $31.46 $31.46 $31.40 $31.43 $27.24 2,223
2016-08-24 $31.58 $31.58 $31.39 $31.39 $27.21 1,308
2016-08-23 $31.62 $31.68 $31.60 $31.61 $27.40 1,322
2016-08-22 $31.41 $31.51 $31.41 $31.47 $27.28 7,660
2016-08-19 $31.54 $31.54 $31.54 $31.54 $27.34 0
2016-08-18 $31.60 $31.60 $31.54 $31.54 $27.34 7,201
2016-08-17 $31.25 $31.45 $31.21 $31.45 $27.26 4,385
2016-08-16 $31.38 $31.41 $31.30 $31.31 $27.13 3,489
2016-08-15 $31.43 $31.45 $31.39 $31.39 $27.21 1,691
2016-08-12 $31.30 $31.30 $31.30 $31.30 $27.13 4
2016-08-11 $31.15 $31.30 $31.15 $31.30 $27.13 248
2016-08-10 $31.09 $31.09 $31.09 $31.09 $26.95 0
2016-08-09 $31.09 $31.09 $31.09 $31.09 $26.95 150
2016-08-08 $31.09 $31.09 $31.09 $31.09 $26.95 0
2016-08-05 $31.09 $31.09 $31.09 $31.09 $26.95 262
2016-08-04 $30.78 $30.78 $30.78 $30.78 $26.68 50
2016-08-03 $30.78 $30.78 $30.78 $30.78 $26.68 118
2016-08-02 $30.59 $30.59 $30.59 $30.59 $26.51 7
2016-08-01 $30.67 $30.67 $30.59 $30.59 $26.51 1,952
2016-07-29 $30.59 $30.90 $30.59 $30.90 $26.78 23,392
2016-07-28 $30.69 $30.85 $30.69 $30.76 $26.66 4,913
2016-07-27 $30.91 $30.93 $30.81 $30.93 $26.81 526
2016-07-26 $30.95 $30.97 $30.83 $30.97 $26.84 18,769
2016-07-25 $30.81 $30.83 $30.77 $30.77 $26.67 2,123
2016-07-22 $30.83 $30.87 $30.81 $30.87 $26.76 1,219
2016-07-21 $30.75 $30.75 $30.75 $30.75 $26.65 201
2016-07-20 $30.78 $30.85 $30.75 $30.85 $26.74 28,620
2016-07-19 $30.73 $30.77 $30.73 $30.77 $26.67 1,368
2016-07-18 $30.67 $30.88 $30.67 $30.83 $26.72 542
2016-07-15 $30.81 $30.82 $30.75 $30.77 $26.67 1,285
2016-07-14 $30.82 $30.82 $30.82 $30.82 $26.71 100
2016-07-13 $30.33 $30.33 $30.33 $30.33 $26.28 275
2016-07-12 $30.54 $30.54 $30.54 $30.54 $26.47 107
2016-07-11 $30.19 $30.19 $30.19 $30.19 $26.17 300
2016-07-08 $29.75 $29.75 $29.75 $29.75 $25.79 59
2016-07-07 $29.76 $29.76 $29.75 $29.75 $25.79 3,502
2016-07-06 $29.21 $29.49 $29.21 $29.48 $25.55 2,487
2016-07-05 $29.31 $29.33 $29.30 $29.33 $25.42 4,388
2016-07-01 $29.86 $29.86 $29.81 $29.85 $25.87 1,288
2016-06-30 $29.38 $29.46 $29.36 $29.46 $25.53 2,058
2016-06-29 $29.13 $29.40 $29.13 $29.35 $25.44 11,353
2016-06-28 $28.55 $28.72 $28.52 $28.72 $24.89 10,509
2016-06-27 $28.46 $28.46 $28.27 $28.34 $24.56 38,433
2016-06-24 $29.44 $29.44 $29.10 $29.10 $25.22 1,593
2016-06-23 $30.03 $30.03 $30.03 $30.03 $26.03 692
2016-06-22 $29.79 $29.87 $29.72 $29.72 $25.76 3,818
2016-06-21 $29.84 $29.84 $29.84 $29.84 $25.86 961
2016-06-20 $29.83 $29.84 $29.78 $29.78 $25.81 405
2016-06-17 $29.49 $29.50 $29.46 $29.47 $25.54 13,856
2016-06-16 $29.21 $29.24 $29.21 $29.24 $25.20 8,923
2016-06-15 $29.64 $29.64 $29.51 $29.51 $25.43 400
2016-06-14 $29.51 $29.57 $29.51 $29.57 $25.48 10,490
2016-06-13 $29.76 $29.76 $29.76 $29.76 $25.65 169
2016-06-10 $29.89 $30.00 $29.81 $29.85 $25.72 3,228
2016-06-09 $30.19 $30.27 $30.12 $30.26 $26.08 171,355
2016-06-08 $30.27 $30.32 $30.27 $30.32 $26.13 476
2016-06-07 $30.32 $30.32 $30.21 $30.21 $26.03 434
2016-06-06 $30.18 $30.18 $30.12 $30.12 $25.96 22,281
2016-06-03 $30.09 $30.09 $29.86 $30.02 $25.87 2,592
2016-06-02 $30.07 $30.13 $30.07 $30.13 $25.96 666
2016-06-01 $30.01 $30.08 $30.01 $30.05 $25.90 700
2016-05-31 $30.35 $30.35 $30.10 $30.10 $25.94 911
2016-05-27 $30.02 $30.07 $30.02 $30.07 $25.91 1,279
2016-05-26 $29.96 $29.96 $29.90 $29.93 $25.79 5,522
2016-05-25 $30.08 $30.08 $29.93 $29.98 $25.84 5,011
2016-05-24 $29.71 $29.71 $29.71 $29.71 $25.60 100
2016-05-23 $29.30 $29.41 $29.30 $29.41 $25.34 4,753
2016-05-20 $29.45 $29.52 $29.41 $29.41 $25.34 1,210
2016-05-19 $29.06 $29.29 $29.05 $29.27 $25.22 1,258
2016-05-18 $29.45 $29.53 $29.32 $29.32 $25.27 19,744
2016-05-17 $29.41 $29.42 $29.20 $29.21 $25.17 15,014
2016-05-16 $29.34 $29.34 $29.34 $29.34 $25.28 128
2016-05-13 $29.37 $29.37 $29.21 $29.21 $25.17 1,670
2016-05-12 $29.48 $29.52 $29.48 $29.49 $25.41 3,156
2016-05-11 $29.45 $29.48 $29.45 $29.46 $25.39 392
2016-05-10 $29.39 $29.56 $29.39 $29.56 $25.47 16,790
2016-05-09 $29.12 $29.17 $29.12 $29.17 $25.14 569
2016-05-06 $29.17 $29.25 $29.15 $29.24 $25.20 17,057
2016-05-05 $29.15 $29.21 $29.15 $29.21 $25.17 841
2016-05-04 $29.10 $29.10 $29.10 $29.10 $25.08 160
2016-05-03 $29.28 $29.32 $29.27 $29.32 $25.27 4,228
2016-05-02 $29.61 $29.77 $29.60 $29.70 $25.59 5,778
2016-04-29 $29.50 $29.56 $29.36 $29.56 $25.47 3,541
2016-04-28 $29.95 $29.99 $29.93 $29.93 $25.80 3,204
2016-04-27 $30.00 $30.05 $29.99 $29.99 $25.84 707
2016-04-26 $29.81 $29.81 $29.81 $29.81 $25.69 1,120
2016-04-25 $29.58 $29.60 $29.49 $29.60 $25.51 1,951
2016-04-22 $29.73 $29.73 $29.73 $29.73 $25.62 601
2016-04-21 $29.54 $29.56 $29.50 $29.50 $25.42 1,081
2016-04-20 $29.88 $29.88 $29.88 $29.88 $25.75 199
2016-04-19 $29.63 $29.76 $29.63 $29.76 $25.65 2,807
2016-04-18 $28.95 $29.49 $28.95 $29.45 $25.38 2,820
2016-04-15 $29.23 $29.23 $29.23 $29.23 $25.19 249
2016-04-14 $29.27 $29.27 $29.26 $29.26 $25.22 349
2016-04-13 $29.06 $29.19 $29.05 $29.18 $25.14 952
2016-04-12 $28.79 $28.99 $28.79 $28.99 $24.98 696
2016-04-11 $28.87 $28.87 $28.67 $28.68 $24.72 128,738
2016-04-08 $28.69 $28.74 $28.55 $28.61 $24.66 40,374
2016-04-07 $28.52 $28.52 $28.45 $28.45 $24.52 360
2016-04-06 $28.44 $28.69 $28.44 $28.60 $24.65 2,942
2016-04-05 $28.58 $28.58 $28.52 $28.52 $24.58 308
2016-04-04 $29.06 $29.06 $29.06 $29.06 $25.04 156
2016-04-01 $28.81 $29.09 $28.81 $29.09 $25.07 2,768
2016-03-31 $29.06 $29.06 $29.00 $29.03 $25.02 1,396
2016-03-30 $29.01 $29.08 $29.01 $29.08 $25.06 1,529
2016-03-29 $28.51 $28.83 $28.51 $28.83 $24.84 1,046
2016-03-28 $28.66 $28.66 $28.63 $28.63 $24.67 357
2016-03-24 $28.47 $28.68 $28.47 $28.68 $24.72 1,965
2016-03-23 $28.88 $28.89 $28.69 $28.72 $24.75 5,371
2016-03-22 $29.09 $29.09 $28.98 $28.99 $24.98 796
2016-03-21 $29.04 $29.09 $29.03 $29.09 $25.07 1,444
2016-03-18 $29.12 $29.12 $29.00 $29.08 $25.06 541
2016-03-17 $28.74 $28.74 $28.74 $28.74 $24.65 400
2016-03-16 $28.63 $28.81 $28.59 $28.81 $24.71 865
2016-03-15 $28.43 $28.49 $28.37 $28.49 $24.43 812
2016-03-14 $28.52 $28.61 $28.47 $28.61 $24.54 1,272
2016-03-11 $28.61 $28.67 $28.58 $28.67 $24.59 6,108
2016-03-10 $28.27 $28.27 $27.97 $28.08 $24.08 2,891
2016-03-09 $28.08 $28.13 $28.08 $28.13 $24.13 1,492
2016-03-08 $28.12 $28.15 $28.00 $28.00 $24.01 1,618
2016-03-07 $28.25 $28.56 $28.21 $28.42 $24.37 4,696
2016-03-04 $28.23 $28.34 $28.21 $28.22 $24.20 3,796
2016-03-03 $28.03 $28.03 $28.03 $28.03 $24.04 185
2016-03-02 $27.48 $27.48 $27.48 $27.48 $23.57 106
2016-03-01 $27.08 $27.51 $27.08 $27.51 $23.59 3,015
2016-02-29 $27.09 $27.22 $27.09 $27.18 $23.31 36,272
2016-02-26 $27.34 $27.36 $27.20 $27.20 $23.33 5,292
2016-02-25 $26.89 $26.89 $26.89 $26.89 $23.06 116
2016-02-24 $26.41 $26.91 $26.38 $26.91 $23.08 791
2016-02-23 $27.06 $27.06 $26.83 $26.88 $23.05 12,022
2016-02-22 $27.18 $27.23 $27.12 $27.23 $23.35 120,651
2016-02-19 $26.75 $26.81 $26.70 $26.75 $22.94 1,757
2016-02-18 $26.89 $26.89 $26.89 $26.89 $23.06 1,098,210
2016-02-17 $26.93 $27.03 $26.93 $27.03 $23.18 1,951
2016-02-16 $26.40 $26.62 $26.39 $26.61 $22.82 4,157
2016-02-12 $26.08 $26.16 $26.06 $26.16 $22.43 4,639
2016-02-11 $25.76 $25.76 $25.76 $25.76 $22.09 218
2016-02-10 $26.25 $26.37 $26.22 $26.37 $22.61 2,625
2016-02-09 $26.12 $26.33 $26.03 $26.33 $22.58 2,027
2016-02-08 $26.32 $26.32 $25.95 $26.14 $22.42 1,143
2016-02-05 $26.68 $26.68 $26.68 $26.68 $22.88 270
2016-02-04 $27.05 $27.05 $26.99 $26.99 $23.15 988
2016-02-03 $26.32 $26.32 $26.31 $26.31 $22.56 2,533
2016-02-02 $26.62 $26.63 $26.54 $26.54 $22.76 4,291
2016-02-01 $27.09 $27.21 $27.09 $27.21 $23.33 3,073
2016-01-29 $26.97 $27.14 $26.97 $27.14 $23.27 2,410
2016-01-28 $26.49 $26.58 $26.49 $26.58 $22.79 349
2016-01-27 $26.67 $26.70 $26.13 $26.26 $22.52 21,705
2016-01-26 $26.20 $26.33 $26.20 $26.33 $22.58 3,078
2016-01-25 $26.09 $26.17 $26.04 $26.04 $22.33 8,307
2016-01-22 $26.36 $26.43 $26.24 $26.36 $22.61 4,695
2016-01-21 $25.75 $26.09 $25.75 $25.96 $22.26 14,988
2016-01-20 $25.59 $25.82 $25.22 $25.68 $22.02 18,735
2016-01-19 $26.29 $26.35 $25.99 $25.99 $22.29 21,010
2016-01-15 $26.30 $26.30 $26.25 $26.25 $22.51 800
2016-01-14 $26.50 $26.50 $26.46 $26.46 $22.69 1,163
2016-01-13 $26.35 $26.35 $26.35 $26.35 $22.59 439
2016-01-12 $27.02 $27.02 $26.57 $26.77 $22.96 1,766
2016-01-11 $26.89 $26.89 $26.54 $26.60 $22.81 19,258
2016-01-08 $27.02 $27.10 $26.92 $26.94 $23.10 4,056
2016-01-07 $27.41 $27.41 $27.01 $27.17 $23.30 4,446
2016-01-06 $27.79 $27.79 $27.71 $27.72 $23.77 1,025
2016-01-05 $28.19 $28.27 $28.14 $28.27 $24.24 2,099
2016-01-04 $28.15 $28.15 $27.88 $28.12 $24.11 2,746
2015-12-31 $28.61 $28.73 $28.56 $28.66 $24.57 7,318
2015-12-30 $28.90 $28.90 $28.80 $28.80 $24.70 1,159
2015-12-29 $28.96 $29.00 $28.96 $29.00 $24.87 3,582
2015-12-28 $28.59 $28.71 $28.59 $28.70 $24.61 826
2015-12-24 $28.94 $28.94 $28.94 $28.94 $24.82 129
2015-12-23 $28.75 $28.94 $28.74 $28.94 $24.82 13,294
2015-12-22 $28.12 $28.12 $28.12 $28.12 $24.12 0
2015-12-21 $28.12 $28.12 $28.12 $28.12 $24.12 53
2015-12-18 $28.05 $28.12 $28.05 $28.12 $24.12 1,381
2015-12-17 $28.82 $28.82 $28.69 $28.74 $24.44 1,858
2015-12-16 $28.82 $28.87 $28.82 $28.86 $24.54 1,611
2015-12-15 $28.58 $28.79 $28.58 $28.71 $24.41 2,580
2015-12-14 $27.76 $28.05 $27.76 $28.05 $23.85 2,454
2015-12-11 $28.08 $28.08 $28.08 $28.08 $23.88 192
2015-12-10 $28.81 $28.81 $28.81 $28.81 $24.50 192
2015-12-09 $29.11 $29.11 $28.57 $28.71 $24.42 1,517
2015-12-08 $28.79 $28.88 $28.79 $28.82 $24.51 7,771
2015-12-07 $28.99 $29.03 $28.99 $29.03 $24.69 1,165
2015-12-04 $28.87 $28.87 $28.87 $28.87 $24.55 8
2015-12-03 $29.17 $29.17 $28.87 $28.87 $24.55 1,346
2015-12-02 $29.71 $29.71 $29.70 $29.70 $25.26 915
2015-12-01 $29.67 $29.84 $29.67 $29.75 $25.30 3,110
2015-11-30 $29.69 $29.73 $29.60 $29.60 $25.17 2,310
2015-11-27 $29.57 $29.57 $29.57 $29.57 $25.15 0
2015-11-25 $29.65 $29.65 $29.57 $29.57 $25.15 540
2015-11-24 $29.58 $29.72 $29.58 $29.72 $25.27 2,225
2015-11-23 $29.60 $29.74 $29.60 $29.61 $25.18 1,107
2015-11-20 $29.70 $29.72 $29.68 $29.68 $25.24 1,024
2015-11-19 $29.57 $29.57 $29.57 $29.57 $25.15 39
2015-11-18 $29.57 $29.57 $29.57 $29.57 $25.15 180
2015-11-17 $29.36 $29.36 $29.36 $29.36 $24.96 328
2015-11-16 $29.11 $29.32 $28.95 $29.31 $24.93 2,361
2015-11-13 $29.21 $29.21 $29.21 $29.21 $24.84 37
2015-11-12 $29.19 $29.21 $29.19 $29.21 $24.84 764
2015-11-11 $29.66 $29.66 $29.66 $29.66 $25.22 400
2015-11-10 $29.66 $29.75 $29.66 $29.75 $25.30 1,910
2015-11-09 $29.75 $29.75 $29.62 $29.62 $25.19 719
2015-11-06 $29.65 $29.71 $29.62 $29.67 $25.23 3,741
2015-11-05 $29.87 $29.87 $29.77 $29.86 $25.39 1,439
2015-11-04 $29.85 $29.85 $29.75 $29.81 $25.35 2,142
2015-11-03 $29.90 $29.97 $29.90 $29.97 $25.49 1,506
2015-11-02 $29.48 $29.85 $29.48 $29.80 $25.34 8,190
2015-10-30 $29.49 $29.49 $29.49 $29.49 $25.08 71
2015-10-29 $29.45 $29.49 $29.45 $29.49 $25.08 845
2015-10-28 $29.43 $29.49 $29.43 $29.44 $25.04 772
2015-10-27 $29.22 $29.22 $29.06 $29.11 $24.75 2,207
2015-10-26 $29.54 $29.54 $29.54 $29.54 $25.12 195
2015-10-23 $29.42 $29.58 $29.42 $29.54 $25.12 1,910
2015-10-22 $29.23 $29.23 $29.22 $29.22 $24.85 531
2015-10-21 $29.02 $29.02 $28.95 $28.97 $24.63 2,209
2015-10-20 $29.09 $29.12 $29.07 $29.07 $24.72 1,420
2015-10-19 $29.00 $29.05 $28.94 $28.94 $24.62 1,627
2015-10-16 $29.17 $29.17 $29.08 $29.09 $24.74 4,180
2015-10-15 $28.67 $28.72 $28.67 $28.67 $24.38 835
2015-10-14 $28.60 $28.67 $28.51 $28.51 $24.25 2,208
2015-10-13 $28.76 $28.88 $28.76 $28.88 $24.56 1,870
2015-10-12 $28.83 $28.86 $28.81 $28.82 $24.51 3,082
2015-10-09 $28.85 $28.91 $28.84 $28.86 $24.54 3,129
2015-10-08 $28.62 $28.87 $28.62 $28.87 $24.55 1,350
2015-10-07 $28.65 $28.65 $28.58 $28.58 $24.30 729
2015-10-06 $28.52 $28.55 $28.40 $28.46 $24.21 5,991
2015-10-05 $28.14 $28.33 $28.14 $28.33 $24.09 16,626
2015-10-02 $27.07 $27.73 $27.00 $27.73 $23.58 7,026
2015-10-01 $27.43 $27.43 $27.11 $27.31 $23.22 10,330
2015-09-30 $27.13 $27.23 $27.04 $27.22 $23.15 9,445
2015-09-29 $26.70 $26.91 $26.70 $26.91 $22.88 2,433
2015-09-28 $27.25 $27.25 $26.75 $26.79 $22.78 2,545
2015-09-25 $27.29 $27.29 $27.29 $27.29 $23.21 58
2015-09-24 $26.95 $27.29 $26.95 $27.29 $23.21 325
2015-09-23 $27.32 $27.32 $27.20 $27.20 $23.13 780
2015-09-22 $27.21 $27.21 $27.21 $27.21 $23.14 480
2015-09-21 $27.67 $27.79 $27.64 $27.72 $23.57 4,218
2015-09-18 $27.61 $27.61 $27.52 $27.52 $23.40 660
2015-09-17 $28.42 $28.52 $28.42 $28.52 $24.09 661
2015-09-16 $28.15 $28.41 $28.15 $28.41 $24.00 923
2015-09-15 $27.75 $27.96 $27.75 $27.96 $23.62 1,912
2015-09-14 $27.71 $27.74 $27.67 $27.67 $23.37 6,091
2015-09-11 $27.56 $27.67 $27.52 $27.66 $23.36 4,739
2015-09-10 $27.70 $27.95 $27.59 $27.90 $23.57 18,599
2015-09-09 $28.21 $28.21 $28.21 $28.21 $23.83 100
2015-09-08 $28.00 $28.00 $27.82 $27.82 $23.50 1,203

Invesco Russell Top 200 Pure Value ETF (SPVM) News Headlines

Recent Invesco Russell Top 200 Pure Value ETF (SPVM) News
Similar Companies to Invesco Russell Top 200 Pure Value ETF (SPVM) 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.