Invesco S&P 500 Enhanced Value ETF (SPVU) Exchange: NYSE ARCA

Data as of June 25, 2025

$51.61 ($0.60) 1.18%

Invesco S&P 500 Enhanced Value ETF - Daily Information
Click for more stock information on Invesco S&P 500 Enhanced Value ETF.
Daily Information Data
Date June 25, 2025
Open $50.95
Previous Close $51.61
High $51.61
Low $50.95
Adjusted Open $50.95
Previous Adjusted Close $51.61
Adjusted High $51.61
Adjusted Low $50.95

About Invesco S&P 500 Enhanced Value ETF (SPVU)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index.Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is designed to track the performance of approximately 100 stocks in the S&P 500® Index that have the highest “value score,” which the Index Provider calculates based on fundamental ratios of a company’s stock. A value stock tends to trade at a lower price relative to such fundamentals and thus may be considered undervalued by investors. In selecting constituent securities for the Underlying Index, the Index Provider first calculates the value score of each stock in the S&P 500® 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. The Index Provider then calculates the value score of each security based on a composite of those three factors and selects the 100 stocks with the highest value score for inclusion in the Underlying Index. The Underlying Index uses a modified market capitalization-weighted strategy, weighting securities by multiplying their market capitalization and their value score.As of August 31, 2019, the Underlying Index was comprised of 99 securities with market capitalizations ranging from $3.98 billion to $261.6 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.Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of August 31, 2019, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.

Historical Stock Data for Invesco S&P 500 Enhanced Value ETF (SPVU)

Date Open High Low Close Adj.Close Volume
2025-05-16 $50.95 $51.61 $50.95 $51.61 $51.61 31,319
2025-05-15 $50.41 $51.08 $50.41 $51.01 $51.01 6,180
2025-05-14 $50.93 $50.93 $50.53 $50.56 $50.56 13,194
2025-05-13 $51.02 $51.21 $50.88 $50.89 $50.89 6,738
2025-05-12 $51.16 $51.24 $50.87 $50.98 $50.98 10,026
2025-05-09 $50.23 $50.31 $50.15 $50.16 $50.16 6,596
2025-05-08 $50.04 $50.53 $50.04 $50.11 $50.11 2,282
2025-05-07 $49.78 $50.02 $49.78 $49.79 $49.79 1,943
2025-05-06 $49.50 $49.77 $49.42 $49.64 $49.64 1,460
2025-05-05 $49.61 $49.91 $49.40 $49.65 $49.65 7,981
2025-05-02 $49.82 $50.03 $49.82 $50.03 $50.03 3,019
2025-05-01 $49.57 $49.64 $49.03 $49.31 $49.31 3,605
2025-04-30 $48.71 $49.45 $48.71 $49.45 $49.45 1,257
2025-04-29 $49.01 $49.49 $49.01 $49.47 $49.47 2,134
2025-04-28 $49.30 $49.30 $48.93 $49.26 $49.26 654
2025-04-25 $48.90 $49.10 $48.73 $49.05 $49.05 3,758
2025-04-24 $48.80 $49.32 $48.77 $49.28 $49.28 5,080
2025-04-23 $49.02 $49.52 $48.58 $48.85 $48.85 22,839
2025-04-22 $47.69 $48.44 $47.69 $48.36 $48.36 18,562
2025-04-21 $47.84 $47.84 $46.80 $47.20 $47.20 6,008
2025-04-17 $47.41 $48.50 $47.41 $48.09 $48.09 7,434
2025-04-16 $48.07 $48.32 $47.45 $47.60 $47.60 4,981
2025-04-15 $48.24 $48.42 $48.02 $48.02 $48.02 10,762
2025-04-14 $48.16 $48.22 $47.76 $48.03 $48.03 3,563
2025-04-11 $46.84 $47.62 $46.48 $47.53 $47.53 33,784
2025-04-10 $47.70 $47.70 $46.15 $46.96 $46.96 50,294
2025-04-09 $45.18 $48.68 $45.11 $48.51 $48.51 14,676
2025-04-08 $48.19 $48.19 $45.35 $45.67 $45.67 14,581
2025-04-07 $45.45 $46.61 $45.05 $46.26 $46.26 33,334
2025-04-04 $48.40 $48.40 $46.54 $46.62 $46.62 50,735
2025-04-03 $50.38 $50.38 $49.64 $49.64 $49.64 7,976
2025-04-02 $51.28 $52.01 $51.28 $52.00 $52.00 6,923
2025-04-01 $51.53 $51.69 $51.20 $51.63 $51.63 2,889
2025-03-31 $51.07 $51.72 $51.07 $51.72 $51.72 6,195
2025-03-28 $51.84 $51.84 $51.03 $51.17 $51.17 7,845
2025-03-27 $51.81 $52.05 $51.75 $51.89 $51.89 21,808
2025-03-26 $51.90 $52.40 $51.90 $52.07 $52.07 5,535
2025-03-25 $51.86 $51.86 $51.65 $51.74 $51.74 2,995
2025-03-24 $51.55 $51.79 $51.47 $51.73 $51.73 3,765
2025-03-21 $51.28 $51.50 $51.28 $51.47 $51.47 2,256
2025-03-20 $51.89 $51.96 $51.78 $51.82 $51.82 37,016
2025-03-19 $51.45 $51.83 $51.45 $51.76 $51.76 672
2025-03-18 $51.35 $51.35 $51.09 $51.31 $51.31 2,554
2025-03-17 $50.99 $51.30 $50.94 $51.28 $51.28 3,061
2025-03-14 $50.15 $50.57 $50.10 $50.57 $50.57 7,694
2025-03-13 $49.74 $50.26 $49.59 $49.59 $49.59 13,522
2025-03-12 $50.05 $50.05 $49.40 $49.70 $49.70 2,773
2025-03-11 $50.59 $50.59 $49.85 $50.01 $50.01 28,275
2025-03-10 $50.71 $51.09 $50.45 $50.73 $50.73 7,824
2025-03-07 $50.60 $51.25 $50.60 $51.18 $51.18 2,536
2025-03-06 $50.28 $50.70 $50.12 $50.69 $50.69 6,797
2025-03-05 $49.95 $50.75 $49.95 $50.65 $50.65 3,265
2025-03-04 $51.13 $51.15 $50.43 $50.43 $50.43 4,261
2025-03-03 $52.55 $52.74 $51.38 $51.63 $51.63 10,613
2025-02-28 $51.95 $52.37 $51.74 $52.37 $52.37 1,705
2025-02-27 $51.86 $51.86 $51.56 $51.56 $51.56 629
2025-02-26 $51.79 $51.83 $51.32 $51.37 $51.37 3,419
2025-02-25 $51.64 $51.78 $51.61 $51.78 $51.78 5,243
2025-02-24 $51.58 $51.82 $51.58 $51.62 $51.62 1,424
2025-02-21 $51.80 $51.82 $51.38 $51.38 $51.38 1,521
2025-02-20 $52.04 $52.07 $51.73 $52.00 $52.00 6,324
2025-02-19 $51.82 $52.15 $51.82 $52.08 $52.08 4,075
2025-02-18 $51.55 $51.98 $51.55 $51.90 $51.90 8,504
2025-02-14 $51.53 $51.76 $51.53 $51.59 $51.59 3,642
2025-02-13 $51.10 $51.40 $51.07 $51.40 $51.40 40,842
2025-02-12 $50.95 $51.12 $50.89 $50.94 $50.94 3,785
2025-02-11 $50.88 $51.17 $50.80 $51.17 $51.17 2,790
2025-02-10 $50.91 $50.96 $50.84 $50.91 $50.91 985
2025-02-07 $51.17 $51.17 $50.84 $50.90 $50.90 7,722
2025-02-06 $51.49 $51.49 $51.07 $51.13 $51.13 8,924
2025-02-05 $51.20 $51.38 $51.09 $51.38 $51.38 1,417
2025-02-04 $50.64 $51.38 $50.64 $51.27 $51.27 5,726
2025-02-03 $50.40 $51.09 $50.27 $50.91 $50.91 8,468
2025-01-31 $51.63 $51.63 $51.13 $51.13 $51.13 1,120
2025-01-30 $51.80 $51.83 $51.43 $51.68 $51.68 5,005
2025-01-29 $51.79 $52.17 $51.79 $51.85 $51.85 3,260
2025-01-28 $52.04 $52.07 $51.76 $51.92 $51.92 3,481
2025-01-27 $51.59 $52.44 $51.59 $52.44 $52.44 5,261
2025-01-24 $51.59 $51.68 $51.52 $51.54 $51.54 13,969
2025-01-23 $51.42 $51.63 $51.42 $51.58 $51.58 2,080
2025-01-22 $51.31 $51.45 $51.22 $51.22 $51.22 4,516
2025-01-21 $51.50 $51.68 $51.50 $51.62 $51.62 4,717
2025-01-17 $51.08 $51.34 $51.08 $51.32 $51.32 6,001
2025-01-16 $50.68 $51.07 $50.60 $51.07 $51.07 2,446
2025-01-15 $50.97 $51.13 $50.88 $50.97 $50.97 14,473
2025-01-14 $49.92 $50.25 $49.77 $50.23 $50.23 26,404
2025-01-13 $49.05 $49.76 $49.05 $49.76 $49.76 1,752
2025-01-10 $49.05 $49.30 $49.05 $49.08 $49.08 1,349
2025-01-08 $49.49 $49.64 $49.15 $49.64 $49.64 188,615
2025-01-07 $50.01 $50.01 $49.67 $49.67 $49.67 4,495
2025-01-06 $49.82 $50.25 $49.58 $49.58 $49.58 4,797
2025-01-03 $49.50 $49.55 $49.50 $49.51 $49.51 2,081
2025-01-02 $49.43 $49.43 $48.95 $49.09 $49.09 7,013
2024-12-31 $49.09 $49.30 $49.05 $49.20 $49.20 7,007
2024-12-30 $48.67 $49.09 $48.67 $49.03 $49.03 4,911
2024-12-27 $49.43 $49.80 $49.20 $49.38 $49.38 4,119
2024-12-26 $49.53 $49.62 $49.53 $49.62 $49.62 1,683
2024-12-24 $49.28 $49.43 $49.21 $49.43 $49.43 2,177
2024-12-23 $48.69 $49.10 $48.69 $49.10 $49.10 10,001
2024-12-20 $48.56 $49.52 $48.56 $49.28 $48.93 5,054
2024-12-19 $49.07 $49.35 $48.65 $48.65 $48.31 3,459
2024-12-18 $50.08 $50.19 $48.78 $48.78 $48.44 4,537
2024-12-17 $50.15 $50.15 $49.80 $49.99 $49.63 3,979
2024-12-16 $50.99 $50.99 $50.49 $50.49 $50.13 2,480
2024-12-13 $50.98 $51.25 $50.98 $51.10 $50.74 3,972
2024-12-12 $51.50 $51.50 $51.36 $51.36 $51.00 1,168
2024-12-11 $51.49 $51.67 $51.49 $51.63 $51.26 11,942
2024-12-10 $51.94 $51.94 $51.81 $51.81 $51.45 3,398
2024-12-09 $52.67 $52.67 $52.11 $52.11 $51.75 3,195
2024-12-06 $52.79 $52.79 $52.55 $52.63 $52.26 1,947
2024-12-05 $52.83 $53.03 $52.83 $52.86 $52.49 8,536
2024-12-04 $53.30 $53.30 $52.69 $52.83 $52.46 2,724
2024-12-03 $53.44 $53.53 $53.35 $53.35 $52.98 1,163
2024-12-02 $54.03 $54.03 $53.51 $53.63 $53.25 2,496
2024-11-29 $53.99 $54.23 $53.99 $54.03 $54.03 1,837
2024-11-27 $54.04 $54.10 $53.91 $53.91 $53.91 3,302
2024-11-26 $54.06 $54.06 $53.66 $53.92 $53.92 14,017
2024-11-25 $54.06 $54.36 $54.06 $54.12 $54.12 5,938
2024-11-22 $53.20 $53.68 $53.20 $53.67 $53.67 2,306
2024-11-21 $52.72 $53.26 $52.72 $53.15 $53.15 2,433
2024-11-20 $52.51 $52.62 $52.29 $52.62 $52.62 6,965
2024-11-19 $52.36 $52.54 $52.22 $52.43 $52.43 3,441
2024-11-18 $52.68 $52.86 $52.68 $52.79 $52.79 7,047
2024-11-15 $52.44 $52.56 $52.37 $52.56 $52.56 6,324
2024-11-14 $52.76 $52.76 $52.42 $52.42 $52.42 3,086
2024-11-13 $52.72 $52.72 $52.50 $52.58 $52.58 1,613
2024-11-12 $52.32 $52.47 $52.31 $52.32 $52.32 1,914
2024-11-11 $52.65 $52.92 $52.65 $52.67 $52.67 2,368
2024-11-08 $52.12 $52.24 $52.04 $52.08 $52.08 6,609
2024-11-07 $52.61 $52.61 $51.97 $51.98 $51.98 9,200
2024-11-06 $52.05 $52.74 $51.93 $52.74 $52.74 8,794
2024-11-05 $49.91 $50.04 $49.86 $50.04 $50.04 991
2024-11-04 $49.80 $49.80 $49.55 $49.55 $49.55 1,395
2024-11-01 $50.13 $50.21 $49.75 $49.75 $49.75 2,770
2024-10-31 $50.21 $50.21 $49.86 $49.86 $49.86 7,595
2024-10-30 $49.79 $50.29 $49.79 $50.06 $50.06 6,026
2024-10-29 $50.18 $50.18 $49.93 $49.93 $49.93 1,908
2024-10-28 $50.31 $50.50 $50.29 $50.47 $50.47 3,258
2024-10-25 $50.62 $50.62 $50.00 $50.00 $50.00 3,659
2024-10-24 $50.42 $50.44 $50.19 $50.36 $50.36 1,642
2024-10-23 $50.31 $50.33 $50.17 $50.31 $50.31 1,200
2024-10-22 $50.08 $50.45 $50.08 $50.39 $50.39 5,325
2024-10-21 $50.90 $50.90 $50.30 $50.30 $50.30 6,823
2024-10-18 $50.97 $50.98 $50.75 $50.98 $50.98 9,613
2024-10-17 $51.06 $51.14 $51.04 $51.13 $51.13 1,920
2024-10-16 $50.75 $51.17 $50.75 $51.14 $51.14 5,898
2024-10-15 $50.67 $50.98 $50.56 $50.56 $50.56 3,786
2024-10-14 $50.56 $50.87 $50.56 $50.84 $50.84 6,606
2024-10-11 $50.70 $50.72 $50.56 $50.71 $50.71 2,325
2024-10-10 $49.97 $50.08 $49.84 $49.85 $49.85 4,570
2024-10-09 $49.40 $50.02 $49.40 $49.97 $49.97 10,453
2024-10-08 $49.50 $49.62 $49.49 $49.59 $49.59 8,767
2024-10-07 $49.93 $49.93 $49.60 $49.75 $49.75 6,286
2024-10-04 $49.87 $50.00 $49.74 $50.00 $50.00 6,389
2024-10-03 $49.21 $49.34 $49.13 $49.33 $49.33 2,603
2024-10-02 $49.60 $49.60 $49.33 $49.40 $49.40 1,271
2024-10-01 $49.65 $49.75 $49.44 $49.56 $49.56 2,857
2024-09-30 $49.55 $49.79 $49.53 $49.79 $49.79 5,805
2024-09-27 $49.46 $49.72 $49.41 $49.41 $49.41 113,738
2024-09-26 $48.85 $49.31 $48.85 $49.23 $49.23 3,537
2024-09-25 $49.28 $49.28 $48.80 $48.80 $48.80 11,470
2024-09-24 $49.41 $49.41 $49.23 $49.32 $49.32 5,460
2024-09-23 $49.28 $49.44 $49.27 $49.44 $49.44 842
2024-09-20 $49.64 $49.70 $49.56 $49.70 $49.70 6,177
2024-09-19 $50.03 $50.19 $50.03 $50.12 $50.12 4,643
2024-09-18 $49.39 $49.76 $49.35 $49.52 $49.52 6,167
2024-09-17 $49.27 $49.66 $49.27 $49.39 $49.39 3,645
2024-09-16 $48.87 $49.19 $48.87 $49.18 $49.18 3,708
2024-09-13 $48.48 $48.86 $48.48 $48.68 $48.68 6,040
2024-09-12 $48.09 $48.40 $47.91 $48.30 $48.30 4,647
2024-09-11 $47.50 $48.03 $47.48 $48.03 $48.03 8,677
2024-09-10 $48.58 $48.58 $48.00 $48.31 $48.31 6,081
2024-09-09 $48.86 $49.13 $48.82 $48.90 $48.90 3,205
2024-09-06 $49.12 $49.34 $48.38 $48.40 $48.40 7,793
2024-09-05 $49.42 $49.49 $49.03 $49.08 $49.08 2,943
2024-09-04 $49.87 $50.20 $49.49 $49.63 $49.63 3,950
2024-09-03 $50.15 $50.25 $49.89 $49.90 $49.90 3,087
2024-08-30 $50.04 $50.39 $49.92 $50.39 $50.39 11,020
2024-08-29 $49.88 $50.04 $49.70 $49.87 $49.87 2,563
2024-08-28 $49.59 $49.74 $49.46 $49.54 $49.54 9,626
2024-08-27 $49.72 $49.72 $49.56 $49.57 $49.57 1,433
2024-08-26 $49.79 $50.05 $49.68 $49.68 $49.68 2,642
2024-08-23 $49.05 $49.62 $49.05 $49.62 $49.62 3,937
2024-08-22 $48.73 $48.86 $48.61 $48.80 $48.80 8,669
2024-08-21 $48.61 $48.70 $48.61 $48.70 $48.70 908
2024-08-20 $48.84 $48.84 $48.57 $48.57 $48.57 2,174
2024-08-19 $48.89 $49.04 $48.89 $48.96 $48.96 2,404
2024-08-16 $48.15 $48.69 $48.15 $48.65 $48.65 19,507
2024-08-15 $48.37 $48.39 $48.27 $48.32 $48.32 1,386
2024-08-14 $47.68 $48.06 $47.68 $47.93 $47.93 14,896
2024-08-13 $47.30 $47.62 $47.23 $47.62 $47.62 10,340
2024-08-12 $47.77 $47.77 $47.30 $47.33 $47.33 12,145
2024-08-09 $47.73 $47.73 $47.58 $47.67 $47.67 20,568
2024-08-08 $47.56 $47.56 $47.37 $47.55 $47.55 975
2024-08-07 $47.63 $47.66 $46.83 $46.83 $46.83 5,324
2024-08-06 $46.74 $47.55 $46.74 $47.01 $47.01 5,835
2024-08-05 $46.54 $46.86 $46.26 $46.58 $46.58 16,303
2024-08-02 $48.37 $48.41 $47.52 $47.81 $47.81 4,378
2024-08-01 $50.09 $50.09 $48.93 $49.08 $49.08 3,356
2024-07-31 $50.32 $50.58 $50.13 $50.13 $50.13 4,423
2024-07-30 $49.84 $50.36 $49.84 $50.36 $50.36 4,702
2024-07-29 $49.93 $49.93 $49.44 $49.74 $49.74 47,355
2024-07-26 $49.44 $49.99 $49.44 $49.84 $49.84 16,988
2024-07-25 $49.45 $49.46 $49.26 $49.29 $49.29 35,515
2024-07-24 $49.07 $49.33 $49.00 $49.08 $49.08 3,131
2024-07-23 $49.29 $49.33 $49.06 $49.10 $49.10 10,183
2024-07-22 $49.42 $49.46 $49.00 $49.46 $49.46 2,116
2024-07-19 $49.87 $49.87 $49.56 $49.56 $49.56 1,724
2024-07-18 $50.65 $50.88 $49.99 $49.99 $49.99 15,507
2024-07-17 $50.22 $50.53 $50.22 $50.48 $50.48 2,540
2024-07-16 $49.08 $50.02 $49.08 $50.02 $50.02 6,879
2024-07-15 $48.82 $49.20 $48.82 $48.99 $48.99 2,444
2024-07-12 $48.44 $48.70 $48.34 $48.61 $48.61 6,167
2024-07-11 $48.09 $48.53 $48.09 $48.53 $48.53 7,668
2024-07-10 $47.56 $47.96 $47.56 $47.96 $47.96 29,739
2024-07-09 $47.78 $47.97 $47.61 $47.63 $47.63 167,840
2024-07-08 $47.62 $47.71 $47.37 $47.47 $47.47 7,944
2024-07-05 $47.81 $47.81 $47.29 $47.50 $47.50 41,765
2024-07-03 $48.03 $48.08 $47.84 $47.90 $47.90 7,099
2024-07-02 $47.81 $47.94 $47.70 $47.88 $47.88 72,682
2024-07-01 $48.27 $48.27 $47.74 $47.82 $47.82 14,766
2024-06-28 $47.70 $48.02 $47.69 $47.87 $47.87 18,316
2024-06-27 $47.31 $47.41 $47.17 $47.41 $47.41 47,653
2024-06-26 $47.43 $47.49 $47.22 $47.49 $47.49 10,996
2024-06-25 $47.79 $47.85 $47.45 $47.56 $47.56 48,010
2024-06-24 $47.41 $48.16 $47.41 $48.01 $48.01 86,743
2024-06-21 $47.84 $47.84 $47.51 $47.70 $47.39 3,673
2024-06-20 $47.49 $47.93 $47.49 $47.85 $47.55 12,957
2024-06-18 $47.57 $47.58 $47.49 $47.54 $47.24 5,272
2024-06-17 $46.95 $47.37 $46.95 $47.33 $47.03 10,797
2024-06-14 $46.73 $46.99 $46.73 $46.99 $46.99 11,691
2024-06-13 $47.15 $47.38 $47.01 $47.31 $47.31 7,197
2024-06-12 $47.87 $47.94 $47.30 $47.51 $47.51 12,644
2024-06-11 $47.79 $47.79 $47.39 $47.50 $47.50 88,421
2024-06-10 $48.00 $48.13 $47.92 $48.05 $48.05 5,639
2024-06-07 $47.86 $48.17 $47.86 $48.10 $48.10 8,024
2024-06-06 $48.01 $48.04 $47.83 $47.99 $47.99 15,017
2024-06-05 $47.75 $47.97 $47.75 $47.97 $47.97 8,607
2024-06-04 $47.95 $48.07 $47.75 $47.95 $47.95 2,582
2024-06-03 $48.78 $48.78 $48.07 $48.32 $48.32 8,670
2024-05-31 $47.79 $48.77 $47.79 $48.71 $48.71 7,418
2024-05-30 $47.42 $47.76 $47.42 $47.69 $47.69 3,428
2024-05-29 $47.30 $47.41 $47.19 $47.35 $47.35 150,040
2024-05-28 $48.18 $48.23 $47.84 $47.87 $47.87 13,515
2024-05-24 $48.11 $48.23 $48.11 $48.20 $48.20 1,161
2024-05-23 $48.29 $48.29 $47.93 $47.93 $47.93 22,170
2024-05-22 $48.70 $48.73 $48.37 $48.47 $48.47 2,360
2024-05-21 $48.70 $48.95 $48.70 $48.88 $48.88 5,751
2024-05-20 $49.18 $49.22 $48.73 $48.74 $48.74 11,412
2024-05-17 $49.15 $49.24 $49.15 $49.24 $49.24 1,723
2024-05-16 $49.13 $49.13 $49.04 $49.04 $49.04 1,776
2024-05-15 $49.02 $49.11 $48.87 $49.11 $49.11 22,072
2024-05-14 $48.90 $48.90 $48.77 $48.87 $48.87 3,676
2024-05-13 $49.02 $49.17 $48.78 $48.78 $48.78 4,035
2024-05-10 $48.90 $48.99 $48.75 $48.79 $48.79 2,431
2024-05-09 $48.50 $48.78 $48.50 $48.78 $48.78 4,592
2024-05-08 $48.05 $48.36 $48.04 $48.36 $48.36 4,396
2024-05-07 $48.37 $48.37 $48.11 $48.19 $48.19 4,366
2024-05-06 $48.07 $48.18 $48.00 $48.14 $48.14 14,941
2024-05-03 $47.60 $47.76 $47.54 $47.75 $47.75 4,308
2024-05-02 $47.67 $47.67 $47.36 $47.53 $47.53 7,348
2024-05-01 $47.55 $47.85 $47.33 $47.39 $47.39 26,279
2024-04-30 $48.50 $48.50 $47.87 $47.91 $47.91 6,386
2024-04-29 $48.71 $48.82 $48.59 $48.67 $48.67 5,035
2024-04-26 $48.44 $48.65 $48.33 $48.55 $48.55 3,990
2024-04-25 $48.54 $48.72 $48.28 $48.65 $48.65 8,449
2024-04-24 $48.53 $48.86 $48.53 $48.80 $48.80 107,842
2024-04-23 $48.54 $48.99 $48.52 $48.80 $48.80 6,885
2024-04-22 $48.05 $48.72 $47.96 $48.51 $48.51 11,996
2024-04-19 $47.85 $47.97 $47.83 $47.97 $47.97 3,689
2024-04-18 $47.33 $47.66 $47.16 $47.34 $47.34 6,311
2024-04-17 $47.23 $47.43 $47.04 $47.18 $47.18 3,073
2024-04-16 $47.57 $47.57 $46.96 $47.06 $47.06 7,737
2024-04-15 $48.13 $48.39 $47.50 $47.62 $47.62 8,349
2024-04-12 $48.23 $48.23 $47.61 $47.70 $47.70 10,843
2024-04-11 $48.84 $48.84 $48.18 $48.54 $48.54 27,253
2024-04-10 $49.17 $49.17 $48.58 $48.80 $48.80 13,927
2024-04-09 $49.46 $49.46 $49.25 $49.44 $49.44 7,857
2024-04-08 $49.52 $49.69 $49.52 $49.55 $49.55 5,567
2024-04-05 $49.19 $49.67 $49.14 $49.54 $49.54 9,750
2024-04-04 $49.94 $50.12 $49.22 $49.25 $49.25 16,651
2024-04-03 $49.42 $49.76 $49.42 $49.55 $49.55 71,476
2024-04-02 $49.36 $49.44 $49.28 $49.44 $49.44 10,980
2024-04-01 $50.00 $50.00 $49.62 $49.70 $49.70 16,307
2024-03-28 $49.54 $49.90 $49.51 $49.86 $49.86 16,552
2024-03-27 $48.97 $49.37 $48.91 $49.37 $49.37 13,117
2024-03-26 $48.80 $48.80 $48.64 $48.64 $48.64 3,455
2024-03-25 $48.74 $48.90 $48.61 $48.61 $48.61 5,855
2024-03-22 $48.97 $48.97 $48.58 $48.65 $48.65 13,962
2024-03-21 $48.67 $48.91 $48.01 $48.91 $48.91 2,818
2024-03-20 $47.95 $48.42 $47.89 $48.42 $48.42 3,134
2024-03-19 $47.62 $47.90 $47.62 $47.85 $47.85 9,503
2024-03-18 $47.36 $47.59 $47.21 $47.54 $47.54 2,461
2024-03-15 $47.34 $47.71 $47.34 $47.60 $47.27 4,877
2024-03-14 $47.78 $47.78 $47.25 $47.42 $47.10 5,748
2024-03-13 $47.89 $47.93 $47.76 $47.79 $47.47 4,688
2024-03-12 $47.18 $47.50 $47.18 $47.43 $47.11 30,115
2024-03-11 $47.06 $47.36 $47.05 $47.36 $47.03 3,922
2024-03-08 $47.17 $47.33 $47.17 $47.17 $46.85 8,000
2024-03-07 $47.10 $47.33 $47.05 $47.16 $46.84 7,263
2024-03-06 $46.97 $47.09 $46.80 $46.95 $46.63 3,033
2024-03-05 $46.45 $46.97 $46.45 $46.78 $46.78 57,343
2024-03-04 $46.47 $46.81 $46.47 $46.63 $46.63 4,553
2024-03-01 $46.47 $46.54 $46.37 $46.48 $46.48 4,309
2024-02-29 $46.41 $46.43 $46.21 $46.43 $46.43 3,962
2024-02-28 $46.37 $46.37 $46.14 $46.14 $46.14 4,043
2024-02-27 $46.10 $46.24 $46.06 $46.24 $46.24 8,365
2024-02-26 $46.20 $46.49 $46.02 $46.02 $46.02 4,695
2024-02-23 $46.25 $46.34 $46.25 $46.29 $46.29 6,477
2024-02-22 $45.87 $46.18 $45.87 $46.17 $46.17 4,223
2024-02-21 $45.60 $45.86 $45.60 $45.86 $45.86 12,572
2024-02-20 $45.60 $45.71 $45.56 $45.56 $45.56 2,043
2024-02-16 $45.71 $45.87 $45.62 $45.72 $45.72 11,871
2024-02-15 $45.12 $45.80 $45.12 $45.80 $45.80 13,326
2024-02-14 $44.92 $44.99 $44.71 $44.91 $44.91 6,585
2024-02-13 $44.54 $44.71 $44.41 $44.63 $44.63 2,916
2024-02-12 $45.19 $45.57 $45.19 $45.37 $45.37 4,361
2024-02-09 $44.94 $44.94 $44.61 $44.87 $44.87 3,402
2024-02-08 $44.79 $44.94 $44.68 $44.90 $44.90 8,488
2024-02-07 $44.91 $44.95 $44.72 $44.92 $44.92 3,408
2024-02-06 $44.68 $44.77 $44.66 $44.66 $44.66 3,851
2024-02-05 $44.61 $44.73 $44.43 $44.54 $44.54 11,137
2024-02-02 $44.67 $45.10 $44.61 $44.96 $44.96 5,892
2024-02-01 $44.55 $44.76 $44.28 $44.74 $44.74 7,775
2024-01-31 $45.19 $45.37 $44.78 $44.78 $44.78 26,359
2024-01-30 $44.60 $45.26 $44.60 $45.25 $45.25 10,231
2024-01-29 $44.35 $44.63 $44.28 $44.60 $44.60 13,315
2024-01-26 $44.38 $44.52 $44.29 $44.50 $44.50 5,479
2024-01-25 $44.08 $44.30 $43.85 $44.30 $44.30 20,144
2024-01-24 $43.95 $44.08 $43.77 $43.79 $43.79 22,724
2024-01-23 $43.77 $43.82 $43.57 $43.78 $43.78 2,961
2024-01-22 $43.41 $43.71 $43.41 $43.60 $43.60 104,413
2024-01-19 $43.03 $43.49 $42.94 $43.42 $43.42 8,306
2024-01-18 $43.07 $43.07 $42.65 $43.02 $43.02 3,311
2024-01-17 $43.00 $43.41 $43.00 $43.14 $43.14 6,226
2024-01-16 $43.65 $43.65 $43.33 $43.49 $43.49 87,865
2024-01-12 $43.81 $43.95 $43.80 $43.87 $43.87 15,729
2024-01-11 $44.21 $44.21 $43.87 $44.11 $44.11 31,884
2024-01-10 $44.41 $44.41 $44.13 $44.36 $44.36 138,644
2024-01-09 $44.71 $44.72 $44.43 $44.51 $44.51 76,770
2024-01-08 $44.70 $44.94 $44.40 $44.94 $44.94 81,561
2024-01-05 $44.44 $45.04 $44.44 $44.84 $44.84 59,860
2024-01-04 $44.64 $44.82 $44.43 $44.45 $44.45 5,374
2024-01-03 $44.59 $44.80 $44.34 $44.57 $44.57 12,691
2024-01-02 $44.08 $44.90 $44.08 $44.71 $44.71 8,704
2023-12-29 $44.31 $44.31 $44.19 $44.21 $44.21 2,033
2023-12-28 $44.26 $44.41 $44.26 $44.34 $44.34 1,370
2023-12-27 $44.35 $44.47 $44.29 $44.39 $44.39 10,511
2023-12-26 $44.28 $44.53 $44.28 $44.45 $44.45 9,502
2023-12-22 $44.23 $44.39 $44.15 $44.15 $44.15 5,557
2023-12-21 $44.03 $44.07 $43.78 $44.07 $44.07 16,506
2023-12-20 $44.25 $44.47 $43.72 $43.72 $43.72 25,643
2023-12-19 $43.91 $44.35 $43.88 $44.35 $44.35 10,399
2023-12-18 $44.11 $44.16 $43.92 $43.95 $43.95 31,100
2023-12-15 $44.43 $44.43 $44.12 $44.25 $43.89 12,533
2023-12-14 $43.77 $44.66 $43.77 $44.58 $44.22 20,585
2023-12-13 $42.54 $43.33 $42.40 $43.33 $42.98 6,589
2023-12-12 $42.55 $42.63 $42.48 $42.48 $42.14 13,926
2023-12-11 $42.50 $42.70 $42.50 $42.65 $42.31 2,381
2023-12-08 $42.35 $42.43 $42.34 $42.43 $42.43 928
2023-12-07 $42.11 $42.17 $41.99 $42.08 $42.08 6,837
2023-12-06 $42.23 $42.41 $41.77 $41.80 $41.80 15,210
2023-12-05 $42.14 $42.14 $41.93 $41.93 $41.93 23,378
2023-12-04 $42.00 $42.31 $42.00 $42.24 $42.24 28,234
2023-12-01 $41.93 $42.42 $41.91 $42.26 $42.26 3,290
2023-11-30 $41.40 $41.69 $41.40 $41.69 $41.69 5,129
2023-11-29 $41.50 $41.50 $41.19 $41.19 $41.19 4,778
2023-11-28 $40.91 $41.17 $40.91 $41.03 $41.03 6,425
2023-11-27 $40.90 $40.97 $40.82 $40.97 $40.97 5,906
2023-11-24 $41.11 $41.24 $41.07 $41.08 $41.08 7,746
2023-11-22 $40.64 $40.97 $40.64 $40.95 $40.95 12,701
2023-11-21 $40.68 $40.86 $40.68 $40.75 $40.75 7,837
2023-11-20 $40.85 $41.05 $40.85 $40.97 $40.97 3,181
2023-11-17 $40.57 $40.86 $40.57 $40.86 $40.86 1,325
2023-11-16 $40.62 $40.67 $40.25 $40.42 $40.42 72,051
2023-11-15 $40.79 $40.94 $40.77 $40.77 $40.77 12,741
2023-11-14 $40.09 $40.71 $40.09 $40.54 $40.54 5,404
2023-11-13 $39.40 $39.66 $39.40 $39.59 $39.59 7,704
2023-11-10 $39.20 $39.51 $39.20 $39.51 $39.51 1,256
2023-11-09 $39.59 $39.59 $39.07 $39.08 $39.08 4,506
2023-11-08 $39.68 $39.68 $39.38 $39.41 $39.41 8,120
2023-11-07 $39.74 $39.83 $39.63 $39.70 $39.70 4,354
2023-11-06 $40.27 $40.27 $40.03 $40.07 $40.07 4,846
2023-11-03 $40.21 $40.54 $40.21 $40.36 $40.36 6,411
2023-11-02 $39.09 $39.99 $39.09 $39.98 $39.98 22,162
2023-11-01 $38.91 $39.10 $38.71 $38.96 $38.96 9,216
2023-10-31 $38.48 $38.83 $38.48 $38.83 $38.83 5,128
2023-10-30 $38.26 $38.53 $38.06 $38.45 $38.45 10,225
2023-10-27 $38.86 $38.86 $37.88 $37.91 $37.91 20,716
2023-10-26 $38.78 $38.93 $38.60 $38.76 $38.76 14,563
2023-10-25 $38.49 $38.67 $38.44 $38.61 $38.61 9,252
2023-10-24 $38.99 $39.02 $38.77 $38.81 $38.81 39,187
2023-10-23 $39.00 $39.00 $38.65 $38.66 $38.66 17,059
2023-10-20 $39.72 $39.72 $39.18 $39.18 $39.18 3,860
2023-10-19 $40.16 $40.34 $39.80 $39.80 $39.80 1,498
2023-10-18 $40.31 $40.37 $40.13 $40.13 $40.13 14,329
2023-10-17 $39.92 $40.60 $39.92 $40.48 $40.48 8,279
2023-10-16 $40.03 $40.17 $40.00 $40.08 $40.08 45,749
2023-10-13 $40.12 $40.12 $39.66 $39.68 $39.68 2,414
2023-10-12 $39.74 $39.74 $39.43 $39.55 $39.55 3,641
2023-10-11 $39.90 $39.93 $39.75 $39.93 $39.93 2,900
2023-10-10 $40.19 $40.21 $40.05 $40.06 $40.06 12,307
2023-10-09 $39.21 $39.74 $39.21 $39.68 $39.68 12,158
2023-10-06 $38.75 $39.39 $38.71 $39.23 $39.23 7,226
2023-10-05 $38.90 $39.14 $38.88 $39.08 $39.08 32,532
2023-10-04 $39.08 $39.12 $38.72 $39.12 $39.12 16,219
2023-10-03 $39.57 $39.57 $39.21 $39.33 $39.33 9,622
2023-10-02 $40.47 $40.47 $39.77 $39.90 $39.90 8,801
2023-09-29 $40.76 $40.80 $40.43 $40.49 $40.49 10,578
2023-09-28 $40.47 $40.91 $40.47 $40.79 $40.79 5,885
2023-09-27 $40.48 $40.54 $40.25 $40.46 $40.46 16,266
2023-09-26 $40.33 $40.34 $40.24 $40.34 $40.34 2,360
2023-09-25 $40.69 $40.89 $40.55 $40.89 $40.89 20,344
2023-09-22 $40.88 $40.88 $40.54 $40.55 $40.55 1,987
2023-09-21 $41.04 $41.04 $40.86 $40.86 $40.86 2,366
2023-09-20 $41.77 $41.80 $41.21 $41.21 $41.21 28,008
2023-09-19 $41.39 $41.43 $41.14 $41.43 $41.43 4,326
2023-09-18 $41.47 $41.48 $41.32 $41.44 $41.44 2,411
2023-09-15 $41.86 $41.86 $41.82 $41.82 $41.46 1,080
2023-09-14 $41.85 $42.16 $41.85 $42.16 $41.80 7,413
2023-09-13 $41.94 $41.94 $41.49 $41.57 $41.21 11,879
2023-09-12 $41.39 $41.97 $41.39 $41.81 $41.46 126,179
2023-09-11 $41.49 $41.66 $41.23 $41.30 $40.94 9,856
2023-09-08 $40.94 $41.32 $40.94 $41.23 $41.23 17,928
2023-09-07 $40.94 $41.05 $40.92 $40.96 $40.96 2,788
2023-09-06 $41.21 $41.21 $40.84 $41.10 $41.10 21,410
2023-09-05 $41.55 $41.70 $41.25 $41.25 $41.25 4,614
2023-09-01 $41.44 $41.64 $41.44 $41.53 $41.53 5,679
2023-08-31 $41.29 $41.29 $41.11 $41.21 $41.21 6,077
2023-08-30 $41.34 $41.38 $41.22 $41.22 $41.22 4,376
2023-08-29 $41.00 $41.33 $40.98 $41.30 $41.30 5,042
2023-08-28 $40.77 $41.15 $40.77 $40.93 $40.93 4,388
2023-08-25 $40.66 $40.73 $40.38 $40.66 $40.66 1,394
2023-08-24 $40.82 $40.82 $40.59 $40.59 $40.59 51,771
2023-08-23 $40.41 $40.66 $40.36 $40.63 $40.63 8,545
2023-08-22 $40.96 $40.96 $40.58 $40.58 $40.58 1,756
2023-08-21 $40.92 $41.07 $40.87 $41.07 $41.07 1,801
2023-08-18 $40.75 $41.19 $40.75 $41.13 $41.13 5,854
2023-08-17 $41.34 $41.41 $40.96 $41.02 $41.02 2,649
2023-08-16 $41.58 $41.58 $41.21 $41.23 $41.23 7,049
2023-08-15 $41.74 $41.74 $41.55 $41.62 $41.62 1,565
2023-08-14 $42.34 $42.49 $42.31 $42.45 $42.45 7,090
2023-08-11 $42.33 $42.70 $42.33 $42.65 $42.65 1,271
2023-08-10 $42.63 $42.89 $42.37 $42.39 $42.39 4,761
2023-08-09 $42.68 $42.84 $42.51 $42.51 $42.51 2,375
2023-08-08 $42.24 $42.72 $42.03 $42.72 $42.72 3,268
2023-08-07 $42.62 $42.88 $42.62 $42.87 $42.87 9,694
2023-08-04 $42.90 $42.94 $42.47 $42.47 $42.47 4,338
2023-08-03 $42.33 $42.67 $42.27 $42.60 $42.60 7,245
2023-08-02 $42.67 $42.67 $42.36 $42.50 $42.50 7,695
2023-08-01 $42.88 $43.01 $42.61 $42.87 $42.87 3,926
2023-07-31 $42.89 $43.09 $42.88 $43.04 $43.04 5,187
2023-07-28 $42.89 $42.89 $42.61 $42.76 $42.76 4,928
2023-07-27 $43.08 $43.08 $42.66 $42.66 $42.66 2,493
2023-07-26 $42.76 $42.96 $42.76 $42.89 $42.89 2,936
2023-07-25 $42.86 $42.91 $42.64 $42.71 $42.71 11,568
2023-07-24 $42.44 $43.10 $42.44 $42.86 $42.86 67,811
2023-07-21 $42.53 $42.53 $42.33 $42.40 $42.40 6,592
2023-07-20 $42.31 $42.41 $42.17 $42.38 $42.38 13,843
2023-07-19 $41.83 $42.25 $41.83 $42.20 $42.20 23,118
2023-07-18 $41.08 $41.84 $41.08 $41.66 $41.66 14,262
2023-07-17 $40.89 $41.09 $40.88 $41.01 $41.01 7,377
2023-07-14 $41.74 $41.74 $40.98 $41.02 $41.02 13,540
2023-07-13 $41.54 $41.73 $41.47 $41.62 $41.62 25,884
2023-07-12 $41.69 $41.84 $41.43 $41.43 $41.43 125,066
2023-07-11 $40.90 $41.43 $40.90 $41.41 $41.41 8,021
2023-07-10 $40.76 $40.78 $40.66 $40.71 $40.71 24,009
2023-07-07 $40.50 $41.00 $40.50 $40.63 $40.63 134,185
2023-07-06 $40.45 $40.45 $39.99 $40.29 $40.29 6,909
2023-07-05 $40.80 $40.85 $40.74 $40.84 $40.84 9,780
2023-07-03 $40.84 $41.17 $40.84 $41.00 $41.00 12,680
2023-06-30 $40.63 $40.83 $40.60 $40.70 $40.70 15,264
2023-06-29 $40.36 $40.44 $40.28 $40.44 $40.44 4,956
2023-06-28 $39.68 $39.93 $39.68 $39.93 $39.93 6,314
2023-06-27 $39.69 $39.94 $39.69 $39.92 $39.92 7,288
2023-06-26 $39.22 $39.69 $39.22 $39.54 $39.54 7,250
2023-06-23 $39.15 $39.27 $39.12 $39.26 $39.26 10,780
2023-06-22 $39.57 $39.57 $39.42 $39.45 $39.45 9,173
2023-06-21 $39.72 $40.01 $39.72 $39.87 $39.87 105,136
2023-06-20 $39.88 $39.91 $39.72 $39.89 $39.89 2,338
2023-06-16 $40.87 $40.87 $40.57 $40.68 $40.68 39,484
2023-06-15 $40.16 $40.78 $40.16 $40.69 $40.69 23,015
2023-06-14 $40.59 $40.65 $39.98 $40.19 $40.19 14,782
2023-06-13 $40.41 $40.76 $40.41 $40.51 $40.51 4,311
2023-06-12 $39.97 $40.18 $39.95 $40.10 $40.10 4,179
2023-06-09 $40.10 $40.15 $39.90 $40.05 $40.05 9,441
2023-06-08 $40.14 $40.14 $39.80 $40.08 $40.08 14,269
2023-06-07 $39.56 $40.23 $39.56 $40.22 $40.22 6,919
2023-06-06 $38.80 $39.52 $38.80 $39.50 $39.50 12,295
2023-06-05 $39.24 $39.24 $38.89 $38.93 $38.93 7,900
2023-06-02 $38.61 $39.22 $38.59 $39.12 $39.12 32,971
2023-06-01 $38.16 $38.44 $37.85 $38.28 $38.28 20,675
2023-05-31 $38.16 $38.16 $37.85 $37.95 $37.95 7,906
2023-05-30 $38.49 $38.52 $38.18 $38.52 $38.52 10,666
2023-05-26 $38.21 $38.54 $38.21 $38.53 $38.53 15,442
2023-05-25 $38.22 $38.22 $37.86 $38.11 $38.11 39,340
2023-05-24 $38.69 $38.69 $38.34 $38.40 $38.40 8,808
2023-05-23 $38.77 $39.31 $38.77 $38.84 $38.84 27,215
2023-05-22 $38.87 $38.87 $38.73 $38.81 $38.81 3,092
2023-05-19 $38.99 $39.09 $38.68 $38.77 $38.77 13,127
2023-05-18 $38.57 $38.93 $38.53 $38.93 $38.93 11,893
2023-05-17 $38.03 $38.67 $38.03 $38.67 $38.67 13,640
2023-05-16 $38.04 $38.06 $37.76 $37.76 $37.76 5,506
2023-05-15 $38.09 $38.49 $38.09 $38.37 $38.37 18,886
2023-05-12 $38.28 $38.28 $37.80 $38.00 $38.00 15,923
2023-05-11 $38.09 $38.13 $37.98 $38.12 $38.12 9,302
2023-05-10 $38.43 $38.50 $38.13 $38.42 $38.42 10,930
2023-05-09 $38.45 $38.79 $38.45 $38.67 $38.67 2,801
2023-05-08 $38.95 $38.95 $38.71 $38.76 $38.76 10,912
2023-05-05 $38.38 $38.83 $38.38 $38.75 $38.75 13,663
2023-05-04 $38.40 $38.40 $37.71 $37.80 $37.80 97,761
2023-05-03 $38.97 $39.15 $38.61 $38.63 $38.63 16,078
2023-05-02 $39.80 $39.80 $38.72 $39.06 $39.06 15,325
2023-05-01 $40.28 $40.41 $40.00 $40.01 $40.01 11,226
2023-04-28 $39.66 $40.23 $39.61 $40.17 $40.17 13,955
2023-04-27 $39.28 $39.74 $39.19 $39.70 $39.70 37,724
2023-04-26 $39.41 $39.54 $38.96 $39.12 $39.12 18,185
2023-04-25 $39.89 $39.89 $39.48 $39.48 $39.48 4,072
2023-04-24 $40.11 $40.32 $40.11 $40.28 $40.28 4,169
2023-04-21 $40.08 $40.30 $40.06 $40.20 $40.20 9,270
2023-04-20 $40.43 $40.58 $40.25 $40.33 $40.33 10,860
2023-04-19 $40.76 $40.93 $40.66 $40.90 $40.90 13,285
2023-04-18 $41.06 $41.16 $40.91 $41.16 $41.16 29,907
2023-04-17 $40.72 $41.07 $40.58 $41.03 $41.03 9,231
2023-04-14 $40.91 $41.06 $40.65 $40.81 $40.81 9,974
2023-04-13 $40.15 $40.72 $40.15 $40.62 $40.62 13,845
2023-04-12 $40.94 $40.94 $40.42 $40.42 $40.42 5,984
2023-04-11 $40.47 $40.89 $40.47 $40.75 $40.75 3,853
2023-04-10 $39.94 $40.35 $39.94 $40.32 $40.32 6,449
2023-04-06 $40.11 $40.17 $39.95 $39.95 $39.95 6,039
2023-04-05 $39.61 $40.03 $39.61 $40.03 $40.03 23,494
2023-04-04 $40.44 $40.44 $39.69 $39.80 $39.80 4,865
2023-04-03 $40.34 $40.50 $40.20 $40.44 $40.44 4,862
2023-03-31 $39.79 $40.10 $39.79 $40.10 $40.10 6,225
2023-03-30 $39.93 $39.93 $39.57 $39.69 $39.69 14,806
2023-03-29 $39.31 $39.68 $39.29 $39.62 $39.62 23,878
2023-03-28 $38.72 $39.04 $38.71 $38.88 $38.88 357,693
2023-03-27 $38.78 $38.97 $38.42 $38.79 $38.79 29,105
2023-03-24 $37.68 $38.18 $37.35 $38.11 $38.11 19,575
2023-03-23 $38.57 $38.87 $37.83 $38.09 $38.09 28,770
2023-03-22 $39.23 $39.31 $38.43 $38.43 $38.43 144,584
2023-03-21 $39.10 $39.34 $39.10 $39.30 $39.30 615,878
2023-03-20 $38.31 $38.63 $38.18 $38.35 $38.35 101,108
2023-03-17 $38.91 $38.91 $38.16 $38.32 $38.32 14,613
2023-03-16 $38.16 $39.18 $37.99 $39.09 $39.09 68,114
2023-03-15 $38.53 $38.58 $38.00 $38.45 $38.45 169,923
2023-03-14 $39.91 $39.96 $39.14 $39.54 $39.54 15,485
2023-03-13 $39.26 $39.60 $38.95 $38.98 $38.98 43,128
2023-03-10 $40.50 $41.07 $40.20 $40.31 $40.31 5,818
2023-03-09 $42.12 $42.12 $40.76 $40.76 $40.76 12,888
2023-03-08 $42.19 $42.19 $41.85 $42.07 $42.07 88,228
2023-03-07 $42.65 $42.85 $42.15 $42.20 $42.20 16,375
2023-03-06 $43.37 $43.37 $43.12 $43.20 $43.20 11,998
2023-03-03 $42.92 $43.50 $42.92 $43.39 $43.39 11,077
2023-03-02 $42.61 $42.90 $42.39 $42.79 $42.79 4,140
2023-03-01 $42.62 $43.01 $42.62 $42.79 $42.79 6,423
2023-02-28 $42.93 $42.94 $42.71 $42.78 $42.78 24,967
2023-02-27 $43.17 $43.21 $42.85 $42.91 $42.91 23,038
2023-02-24 $42.47 $42.87 $42.47 $42.84 $42.84 4,627
2023-02-23 $43.18 $43.18 $42.61 $42.98 $42.98 7,152
2023-02-22 $43.02 $43.14 $42.68 $42.81 $42.81 49,557
2023-02-21 $43.54 $43.63 $42.95 $42.96 $42.96 14,655
2023-02-17 $43.92 $43.92 $43.71 $43.90 $43.90 8,248
2023-02-16 $44.12 $44.55 $44.12 $44.26 $44.26 4,780
2023-02-15 $44.32 $44.58 $44.32 $44.58 $44.58 45,563
2023-02-14 $44.72 $44.85 $44.46 $44.73 $44.73 15,290
2023-02-13 $44.20 $44.65 $44.20 $44.62 $44.62 11,075
2023-02-10 $43.74 $44.19 $43.65 $44.17 $44.17 82,070
2023-02-09 $44.01 $44.01 $43.62 $43.77 $43.77 6,090
2023-02-08 $44.23 $44.43 $44.14 $44.16 $44.16 11,626
2023-02-07 $44.37 $44.56 $43.90 $44.51 $44.51 12,147
2023-02-06 $43.90 $44.01 $43.84 $43.93 $43.93 13,882
2023-02-03 $44.67 $44.77 $44.26 $44.31 $44.31 8,988
2023-02-02 $44.44 $44.80 $44.34 $44.68 $44.68 29,601
2023-02-01 $44.22 $44.88 $43.96 $44.44 $44.44 15,620
2023-01-31 $43.89 $44.41 $43.75 $44.41 $44.41 19,157
2023-01-30 $43.98 $44.20 $43.75 $43.76 $43.76 49,296
2023-01-27 $44.18 $44.43 $44.13 $44.28 $44.28 16,225
2023-01-26 $44.04 $44.35 $43.89 $44.32 $44.32 6,891
2023-01-25 $43.30 $43.80 $43.30 $43.80 $43.80 12,779
2023-01-24 $43.34 $43.60 $43.34 $43.47 $43.47 9,170
2023-01-23 $42.90 $43.65 $42.90 $43.53 $43.53 10,027
2023-01-20 $42.32 $42.97 $42.23 $42.97 $42.97 9,727
2023-01-19 $42.03 $42.44 $42.01 $42.33 $42.33 4,648
2023-01-18 $43.27 $43.42 $42.50 $42.50 $42.50 102,663
2023-01-17 $43.36 $43.36 $43.20 $43.20 $43.20 3,602
2023-01-13 $42.68 $43.50 $42.65 $43.47 $43.47 8,893
2023-01-12 $43.20 $43.48 $43.13 $43.29 $43.29 8,797
2023-01-11 $42.70 $42.98 $42.64 $42.98 $42.98 3,007
2023-01-10 $42.30 $42.70 $42.18 $42.70 $42.70 7,731
2023-01-09 $42.51 $42.76 $42.33 $42.33 $42.33 13,379
2023-01-06 $41.78 $42.50 $41.78 $42.40 $42.40 13,285
2023-01-05 $41.30 $41.62 $41.19 $41.54 $41.54 11,696
2023-01-04 $41.25 $41.74 $41.05 $41.43 $41.43 30,215
2023-01-03 $41.15 $41.24 $40.64 $40.85 $40.85 34,210
2022-12-30 $40.63 $40.90 $40.63 $40.90 $40.90 8,838
2022-12-29 $40.66 $40.95 $40.66 $40.93 $40.93 7,297
2022-12-28 $40.83 $40.83 $40.39 $40.42 $40.42 41,385
2022-12-27 $40.64 $40.93 $40.63 $40.88 $40.88 6,721
2022-12-23 $40.50 $40.81 $40.42 $40.81 $40.81 14,368
2022-12-22 $40.44 $40.44 $39.85 $40.40 $40.40 3,347
2022-12-21 $40.72 $41.01 $40.72 $40.88 $40.88 4,902
2022-12-20 $40.22 $40.58 $40.22 $40.36 $40.36 4,750
2022-12-19 $40.45 $40.66 $40.03 $40.25 $40.25 26,404
2022-12-16 $40.72 $40.87 $40.39 $40.75 $40.50 40,498
2022-12-15 $41.48 $41.48 $41.06 $41.17 $40.92 10,173
2022-12-14 $42.54 $42.78 $41.52 $42.20 $41.94 15,952
2022-12-13 $43.30 $43.33 $42.31 $42.45 $42.19 7,215
2022-12-12 $41.62 $42.35 $41.62 $42.35 $42.09 238,392
2022-12-09 $41.76 $42.06 $41.76 $41.79 $41.53 10,458
2022-12-08 $42.06 $42.23 $41.93 $41.93 $41.67 17,932
2022-12-07 $41.91 $42.19 $41.87 $41.90 $41.64 10,149
2022-12-06 $42.51 $42.51 $41.63 $41.94 $41.68 13,664
2022-12-05 $43.09 $43.09 $42.22 $42.41 $42.41 14,121
2022-12-02 $43.07 $43.37 $43.07 $43.34 $43.34 7,023
2022-12-01 $44.00 $44.04 $43.45 $43.55 $43.55 13,874
2022-11-30 $43.21 $43.82 $42.60 $43.82 $43.82 5,432
2022-11-29 $42.97 $43.27 $42.97 $43.18 $43.18 2,770
2022-11-28 $43.36 $43.36 $42.85 $42.86 $42.86 10,179
2022-11-25 $43.61 $43.70 $43.61 $43.65 $43.65 2,425
2022-11-23 $43.44 $43.48 $43.27 $43.48 $43.48 7,310
2022-11-22 $43.06 $43.42 $43.06 $43.42 $43.42 4,808
2022-11-21 $42.72 $42.85 $42.48 $42.73 $42.73 5,299
2022-11-18 $42.85 $42.85 $42.50 $42.73 $42.73 16,747
2022-11-17 $42.14 $42.44 $42.07 $42.41 $42.41 29,684
2022-11-16 $42.92 $42.92 $42.47 $42.54 $42.54 10,432
2022-11-15 $43.60 $43.60 $42.73 $43.04 $43.04 6,458
2022-11-14 $43.21 $43.63 $42.96 $42.96 $42.96 19,802
2022-11-11 $43.10 $43.50 $42.99 $43.43 $43.43 43,103
2022-11-10 $42.18 $42.95 $42.18 $42.91 $42.91 105,649
2022-11-09 $41.49 $41.68 $41.05 $41.07 $41.07 8,590
2022-11-08 $41.82 $42.07 $41.71 $41.86 $41.86 6,244
2022-11-07 $41.42 $41.68 $41.32 $41.67 $41.67 14,498
2022-11-04 $41.21 $41.48 $40.81 $41.18 $41.18 9,085
2022-11-03 $40.36 $40.80 $40.16 $40.59 $40.59 353,864
2022-11-02 $41.42 $42.01 $40.88 $40.90 $40.90 3,622
2022-11-01 $41.57 $41.57 $41.23 $41.48 $41.48 8,087
2022-10-31 $41.10 $41.33 $41.10 $41.20 $41.20 2,729
2022-10-28 $40.60 $41.29 $40.60 $41.28 $41.28 3,194
2022-10-27 $40.83 $40.83 $40.36 $40.36 $40.36 3,789
2022-10-26 $40.37 $40.78 $40.35 $40.40 $40.40 58,393
2022-10-25 $39.73 $40.14 $39.73 $40.14 $40.14 6,861
2022-10-24 $39.55 $39.72 $39.43 $39.59 $39.59 4,308
2022-10-21 $38.78 $39.16 $38.43 $39.09 $39.09 33,418
2022-10-20 $38.67 $38.67 $37.96 $37.97 $37.97 4,958
2022-10-19 $38.53 $38.53 $38.08 $38.10 $38.10 2,402
2022-10-18 $38.88 $38.88 $38.25 $38.54 $38.54 8,256
2022-10-17 $38.22 $38.22 $38.00 $38.02 $38.02 6,613
2022-10-14 $38.13 $38.19 $37.36 $37.36 $37.36 23,652
2022-10-13 $35.87 $37.98 $35.87 $37.85 $37.85 32,845
2022-10-12 $36.55 $36.86 $36.37 $36.58 $36.58 39,512
2022-10-11 $36.49 $37.05 $36.33 $36.53 $36.53 5,656
2022-10-10 $37.06 $37.10 $36.53 $36.81 $36.81 40,650
2022-10-07 $37.47 $37.49 $36.77 $36.97 $36.97 2,871
2022-10-06 $38.29 $38.55 $37.99 $38.06 $38.06 4,148
2022-10-05 $38.29 $38.66 $37.99 $38.49 $38.49 34,856
2022-10-04 $37.86 $38.70 $37.86 $38.70 $38.70 6,752
2022-10-03 $36.65 $37.49 $36.59 $37.25 $37.25 14,749
2022-09-30 $36.41 $36.68 $36.16 $36.19 $36.19 72,387
2022-09-29 $36.30 $36.71 $36.25 $36.58 $36.58 363,848
2022-09-28 $36.53 $37.53 $36.53 $37.24 $37.24 24,466
2022-09-27 $36.98 $36.99 $36.18 $36.47 $36.47 41,375
2022-09-26 $37.05 $37.11 $36.37 $36.54 $36.54 59,411
2022-09-23 $37.51 $37.51 $36.69 $37.13 $37.13 43,052
2022-09-22 $38.52 $38.52 $38.02 $38.09 $38.09 44,143
2022-09-21 $39.46 $39.47 $38.47 $38.47 $38.47 24,617
2022-09-20 $39.57 $39.57 $39.01 $39.26 $39.26 26,003
2022-09-19 $39.18 $40.02 $39.18 $40.01 $40.01 39,396
2022-09-16 $39.66 $39.89 $39.57 $39.86 $39.86 5,972
2022-09-15 $40.08 $40.67 $40.08 $40.35 $40.35 11,367
2022-09-14 $39.95 $40.21 $39.90 $40.08 $40.08 1,788
2022-09-13 $41.02 $41.02 $40.31 $40.38 $40.38 1,722
2022-09-12 $42.23 $42.32 $41.92 $42.09 $42.09 11,609
2022-09-09 $41.41 $41.82 $41.41 $41.72 $41.72 6,670
2022-09-08 $40.90 $41.15 $40.78 $41.14 $41.14 4,510
2022-09-07 $40.07 $40.72 $40.06 $40.67 $40.67 4,354
2022-09-06 $40.03 $40.19 $39.87 $40.01 $40.01 4,892
2022-09-02 $41.29 $41.39 $40.30 $40.40 $40.40 11,210
2022-09-01 $40.12 $40.60 $40.12 $40.60 $40.60 2,399
2022-08-31 $41.03 $41.07 $40.56 $40.56 $40.56 4,022
2022-08-30 $41.18 $41.18 $40.90 $41.02 $41.02 4,064
2022-08-29 $41.34 $41.72 $41.34 $41.50 $41.50 3,605
2022-08-26 $42.87 $43.02 $41.53 $41.53 $41.53 334,401
2022-08-25 $42.80 $42.84 $42.70 $42.84 $42.84 3,732
2022-08-24 $41.98 $42.20 $41.98 $42.18 $42.18 3,036
2022-08-23 $42.17 $42.22 $41.97 $42.02 $42.02 6,136
2022-08-22 $42.23 $42.23 $41.87 $41.96 $41.96 21,346
2022-08-19 $43.23 $43.23 $42.87 $42.95 $42.95 2,107
2022-08-18 $43.21 $43.44 $43.18 $43.44 $43.44 5,250
2022-08-17 $43.40 $43.49 $43.27 $43.37 $43.37 4,910
2022-08-16 $43.46 $44.08 $43.46 $43.84 $43.84 46,039
2022-08-15 $43.20 $43.67 $43.20 $43.61 $43.61 6,348
2022-08-12 $43.27 $43.61 $43.10 $43.61 $43.61 21,354
2022-08-11 $43.01 $43.28 $42.99 $43.07 $43.07 5,266
2022-08-10 $42.25 $42.62 $42.25 $42.50 $42.50 24,023
2022-08-09 $41.78 $41.78 $41.57 $41.64 $41.64 2,039
2022-08-08 $42.03 $42.05 $41.71 $41.71 $41.71 2,982
2022-08-05 $41.36 $41.70 $41.36 $41.67 $41.67 1,138
2022-08-04 $41.69 $41.83 $41.64 $41.64 $41.64 6,627
2022-08-03 $41.60 $41.99 $41.60 $41.89 $41.89 11,240
2022-08-02 $41.47 $41.77 $41.22 $41.22 $41.22 26,916
2022-08-01 $41.35 $41.82 $41.35 $41.72 $41.72 27,495
2022-07-29 $41.33 $41.85 $41.33 $41.74 $41.74 44,102
2022-07-28 $41.27 $41.47 $40.78 $41.41 $41.41 39,882
2022-07-27 $40.70 $41.42 $40.59 $41.23 $41.23 25,441
2022-07-26 $40.79 $40.87 $40.49 $40.58 $40.58 54,934
2022-07-25 $40.77 $41.13 $40.71 $40.96 $40.96 8,229
2022-07-22 $41.00 $41.08 $40.51 $40.66 $40.66 42,557
2022-07-21 $40.58 $41.07 $40.25 $41.02 $41.02 13,041
2022-07-20 $40.84 $41.19 $40.78 $41.15 $41.15 76,074
2022-07-19 $40.95 $41.19 $40.80 $41.07 $41.07 32,465
2022-07-18 $40.30 $40.59 $39.83 $39.84 $39.84 26,801
2022-07-15 $39.24 $39.94 $39.24 $39.91 $39.91 2,837
2022-07-14 $38.51 $38.70 $38.23 $38.70 $38.70 23,680
2022-07-13 $39.25 $39.53 $39.00 $39.36 $39.36 12,483
2022-07-12 $39.57 $40.16 $39.57 $39.69 $39.69 4,831
2022-07-11 $39.68 $40.00 $39.43 $39.62 $39.62 340,063
2022-07-08 $40.08 $40.36 $40.00 $40.00 $40.00 17,435
2022-07-07 $40.03 $40.19 $40.02 $40.08 $40.08 2,628
2022-07-06 $39.32 $39.64 $39.01 $39.30 $39.30 10,428
2022-07-05 $38.62 $39.47 $38.62 $39.45 $39.45 67,329
2022-07-01 $39.04 $39.76 $38.77 $39.68 $39.68 53,791
2022-06-30 $39.26 $39.62 $38.89 $39.29 $39.29 12,628
2022-06-29 $40.10 $40.10 $39.53 $39.76 $39.76 17,189
2022-06-28 $40.75 $41.34 $40.03 $40.05 $40.05 26,460
2022-06-27 $40.46 $40.71 $40.36 $40.53 $40.53 32,867
2022-06-24 $39.36 $40.46 $39.36 $40.44 $40.44 5,370
2022-06-23 $39.18 $39.20 $38.59 $39.19 $39.19 7,523
2022-06-22 $39.10 $39.59 $39.10 $39.32 $39.32 8,419
2022-06-21 $39.41 $39.61 $39.32 $39.52 $39.52 7,006
2022-06-17 $39.07 $39.20 $38.52 $38.97 $38.71 18,783
2022-06-16 $39.58 $39.58 $38.82 $39.04 $38.78 92,353
2022-06-15 $40.46 $40.72 $39.76 $40.33 $40.06 23,127
2022-06-14 $40.37 $40.68 $39.82 $40.13 $39.86 40,555
2022-06-13 $40.76 $40.95 $39.93 $40.19 $39.92 53,146
2022-06-10 $42.26 $42.34 $41.78 $41.89 $41.61 84,692
2022-06-09 $43.85 $43.87 $42.96 $42.96 $42.67 9,831
2022-06-08 $44.40 $44.40 $43.87 $44.02 $43.73 2,766
2022-06-07 $43.87 $44.57 $43.86 $44.57 $44.27 3,111
2022-06-06 $44.24 $44.49 $44.09 $44.23 $43.93 6,666
2022-06-03 $44.06 $44.18 $43.80 $43.80 $43.51 5,836
2022-06-02 $44.04 $44.37 $44.00 $44.37 $44.07 4,828
2022-06-01 $44.76 $44.87 $43.71 $44.14 $43.85 42,734
2022-05-31 $44.77 $45.04 $44.50 $44.55 $44.25 21,856
2022-05-27 $44.53 $44.83 $44.38 $44.83 $44.53 5,242
2022-05-26 $43.91 $44.26 $43.91 $44.12 $43.83 15,879
2022-05-25 $42.84 $43.67 $42.84 $43.37 $43.08 24,140
2022-05-24 $42.83 $42.96 $42.15 $42.90 $42.62 19,958
2022-05-23 $42.59 $43.23 $42.59 $42.93 $42.65 43,432
2022-05-20 $42.46 $42.46 $41.28 $42.02 $41.74 23,334
2022-05-19 $41.91 $42.37 $41.72 $42.13 $41.84 8,209
2022-05-18 $43.27 $43.27 $42.13 $42.38 $42.10 19,624
2022-05-17 $43.46 $43.95 $43.36 $43.91 $43.62 21,906
2022-05-16 $42.63 $43.06 $42.48 $42.74 $42.45 28,623
2022-05-13 $42.77 $42.94 $42.44 $42.69 $42.40 13,321
2022-05-12 $41.90 $42.02 $41.36 $41.98 $41.70 53,071
2022-05-11 $42.64 $43.34 $42.20 $42.25 $41.96 17,600
2022-05-10 $43.34 $43.42 $42.11 $42.57 $42.29 14,813
2022-05-09 $43.39 $43.50 $42.70 $42.85 $42.57 8,081
2022-05-06 $43.83 $44.07 $43.45 $43.93 $43.64 29,080
2022-05-05 $44.52 $44.53 $43.59 $43.83 $43.54 8,352
2022-05-04 $43.69 $44.99 $43.69 $44.99 $44.69 6,177
2022-05-03 $42.96 $43.72 $42.96 $43.56 $43.27 52,069
2022-05-02 $42.80 $43.06 $42.07 $42.85 $42.56 27,295
2022-04-29 $43.87 $43.90 $42.68 $42.74 $42.45 26,006
2022-04-28 $43.56 $44.06 $43.29 $43.91 $43.62 8,560
2022-04-27 $43.40 $43.77 $43.08 $43.38 $43.09 16,470
2022-04-26 $43.91 $44.20 $43.35 $43.35 $43.06 46,240
2022-04-25 $43.78 $44.20 $42.90 $44.14 $43.85 53,581
2022-04-22 $45.10 $45.10 $44.22 $44.22 $43.93 8,625
2022-04-21 $46.50 $46.62 $45.66 $45.66 $45.36 18,472
2022-04-20 $45.98 $46.44 $45.98 $46.17 $45.86 24,119
2022-04-19 $45.77 $45.88 $45.57 $45.75 $45.44 27,771
2022-04-18 $44.80 $45.49 $44.80 $45.22 $44.92 68,691
2022-04-14 $45.02 $45.30 $44.88 $44.90 $44.60 83,185
2022-04-13 $44.90 $45.13 $44.60 $45.04 $44.74 148,442
2022-04-12 $45.05 $45.42 $44.60 $44.76 $44.46 113,134
2022-04-11 $44.79 $45.57 $44.79 $44.84 $44.54 178,699
2022-04-08 $44.60 $45.12 $44.60 $44.87 $44.57 41,025
2022-04-07 $44.22 $44.43 $43.70 $44.35 $44.05 9,335
2022-04-06 $44.06 $44.31 $44.02 $44.20 $43.90 21,043
2022-04-05 $44.61 $44.87 $44.24 $44.27 $43.97 13,497
2022-04-04 $44.86 $44.86 $44.39 $44.65 $44.35 15,662
2022-04-01 $45.19 $45.19 $44.52 $44.85 $44.55 7,608
2022-03-31 $45.60 $45.76 $44.82 $44.82 $44.52 11,414
2022-03-30 $45.93 $46.07 $45.57 $45.70 $45.39 17,439
2022-03-29 $46.04 $46.12 $45.68 $45.90 $45.59 13,015
2022-03-28 $46.00 $46.01 $45.49 $45.67 $45.36 5,021
2022-03-25 $45.45 $45.96 $45.45 $45.95 $45.64 10,205
2022-03-24 $45.21 $45.48 $45.02 $45.48 $45.18 16,351
2022-03-23 $45.37 $45.37 $44.91 $44.91 $44.61 25,162
2022-03-22 $45.42 $45.85 $45.42 $45.51 $45.21 11,536
2022-03-21 $45.10 $45.58 $44.94 $45.05 $44.75 15,006
2022-03-18 $44.98 $45.28 $44.66 $45.28 $44.74 16,277
2022-03-17 $44.54 $45.16 $44.33 $45.13 $44.60 18,029
2022-03-16 $44.40 $44.79 $43.88 $44.68 $44.15 25,002
2022-03-15 $43.55 $43.95 $43.40 $43.87 $43.35 19,720
2022-03-14 $43.66 $43.97 $43.27 $43.47 $42.96 9,839
2022-03-11 $44.00 $44.16 $43.40 $43.40 $42.89 16,076
2022-03-10 $43.16 $43.70 $43.16 $43.58 $43.07 30,031
2022-03-09 $43.55 $43.92 $43.51 $43.59 $43.07 33,845
2022-03-08 $43.02 $43.79 $42.65 $42.65 $42.15 60,573
2022-03-07 $43.78 $43.95 $42.82 $42.83 $42.32 57,403
2022-03-04 $44.12 $44.28 $43.66 $44.28 $43.76 50,801
2022-03-03 $44.96 $45.05 $44.31 $44.61 $44.08 39,807
2022-03-02 $43.99 $44.87 $43.95 $44.66 $44.13 49,332
2022-03-01 $44.48 $44.48 $43.11 $43.41 $42.90 44,082
2022-02-28 $44.15 $44.65 $44.10 $44.49 $43.97 20,459
2022-02-25 $43.71 $45.00 $43.71 $44.94 $44.41 15,948
2022-02-24 $42.67 $43.52 $42.36 $43.46 $42.95 85,887
2022-02-23 $44.75 $44.75 $43.83 $43.91 $43.39 22,868
2022-02-22 $44.71 $44.88 $44.06 $44.44 $43.91 146,882
2022-02-18 $44.84 $45.21 $44.59 $44.78 $44.25 28,160
2022-02-17 $45.56 $45.56 $44.73 $44.87 $44.34 24,422
2022-02-16 $45.61 $45.95 $45.50 $45.79 $45.25 23,588
2022-02-15 $45.47 $45.96 $45.47 $45.89 $45.35 37,250
2022-02-14 $45.72 $45.72 $44.95 $45.28 $44.75 53,462
2022-02-11 $46.16 $46.59 $45.62 $45.90 $45.36 23,438
2022-02-10 $46.67 $46.93 $46.13 $46.29 $45.74 23,742
2022-02-09 $46.42 $46.73 $46.42 $46.56 $46.01 33,295
2022-02-08 $45.79 $46.34 $45.79 $46.33 $45.78 25,709
2022-02-07 $45.51 $45.97 $45.31 $45.64 $45.10 18,359
2022-02-04 $45.24 $45.78 $44.99 $45.28 $44.75 35,365
2022-02-03 $45.63 $45.84 $45.25 $45.25 $44.72 30,108
2022-02-02 $45.32 $45.81 $45.16 $45.74 $45.20 44,944
2022-02-01 $44.87 $45.38 $44.71 $45.30 $44.76 29,076
2022-01-31 $44.43 $44.89 $44.06 $44.83 $44.30 44,751
2022-01-28 $43.93 $44.61 $43.64 $44.53 $44.00 34,259
2022-01-27 $44.51 $45.06 $43.78 $44.15 $43.63 51,531
2022-01-26 $44.87 $45.06 $43.80 $44.07 $43.55 21,547
2022-01-25 $43.96 $44.76 $43.29 $44.36 $43.84 350,227
2022-01-24 $43.51 $44.55 $42.77 $44.41 $43.89 273,951
2022-01-21 $44.79 $44.98 $44.05 $44.34 $43.82 93,994
2022-01-20 $45.67 $46.17 $45.02 $45.02 $44.49 39,388
2022-01-19 $46.79 $46.79 $45.60 $45.62 $45.08 58,837
2022-01-18 $47.03 $47.03 $46.22 $46.40 $45.85 69,725
2022-01-14 $46.79 $47.27 $46.57 $47.25 $46.69 35,640
2022-01-13 $47.00 $47.51 $46.99 $47.07 $46.52 98,750
2022-01-12 $47.29 $47.29 $46.70 $46.87 $46.32 82,944
2022-01-11 $46.60 $46.98 $46.35 $46.98 $46.42 66,967
2022-01-10 $46.65 $46.69 $46.07 $46.44 $45.89 73,045
2022-01-07 $46.22 $46.65 $46.21 $46.58 $46.03 65,545
2022-01-06 $46.09 $46.31 $45.75 $45.96 $45.42 56,917
2022-01-05 $46.33 $46.91 $45.86 $45.86 $45.32 104,376
2022-01-04 $45.46 $46.35 $45.46 $46.21 $45.67 72,392
2022-01-03 $44.59 $45.15 $44.59 $45.07 $44.54 103,622
2021-12-31 $44.39 $44.53 $44.35 $44.43 $43.90 24,936
2021-12-30 $44.54 $44.79 $44.40 $44.41 $43.89 9,892
2021-12-29 $44.38 $44.56 $44.38 $44.43 $43.91 11,331
2021-12-28 $44.28 $44.51 $44.28 $44.37 $43.84 12,215
2021-12-27 $43.95 $44.22 $43.85 $44.21 $43.69 15,747
2021-12-23 $43.73 $44.01 $43.73 $43.89 $43.37 32,727
2021-12-22 $43.20 $43.58 $43.09 $43.49 $42.98 14,777
2021-12-21 $42.87 $43.37 $42.87 $43.21 $42.70 20,078
2021-12-20 $42.49 $42.52 $41.99 $42.49 $41.99 33,134
2021-12-17 $43.99 $43.99 $43.34 $43.53 $42.70 41,109
2021-12-16 $44.15 $44.60 $44.15 $44.29 $43.45 28,987
2021-12-15 $43.67 $43.87 $43.34 $43.83 $43.00 18,920
2021-12-14 $43.16 $43.72 $43.16 $43.52 $42.69 6,940
2021-12-13 $43.74 $43.74 $43.21 $43.36 $42.53 9,647
2021-12-10 $43.73 $43.91 $43.48 $43.91 $43.07 20,345
2021-12-09 $43.08 $43.50 $43.00 $43.42 $42.59 8,753
2021-12-08 $43.53 $43.53 $43.17 $43.29 $42.47 12,430
2021-12-07 $43.36 $43.64 $43.36 $43.42 $42.59 19,758
2021-12-06 $42.72 $43.28 $42.72 $42.94 $42.12 13,955
2021-12-03 $42.78 $42.78 $42.11 $42.31 $41.50 5,958
2021-12-02 $41.98 $42.71 $41.98 $42.47 $41.66 4,077
2021-12-01 $42.39 $42.72 $41.50 $41.50 $40.71 8,175
2021-11-30 $42.63 $42.63 $41.78 $41.78 $40.98 33,772
2021-11-29 $43.54 $43.54 $42.96 $43.10 $42.27 8,026
2021-11-26 $43.14 $43.30 $42.77 $43.12 $42.30 7,141
2021-11-24 $44.28 $44.40 $44.23 $44.28 $43.44 14,449
2021-11-23 $44.06 $44.47 $44.06 $44.47 $43.62 8,536
2021-11-22 $43.49 $44.21 $43.49 $43.98 $43.14 12,404
2021-11-19 $43.57 $43.57 $43.17 $43.21 $42.39 64,057
2021-11-18 $43.98 $44.00 $43.70 $43.85 $43.01 7,096
2021-11-17 $44.24 $44.24 $43.99 $44.00 $43.16 2,799
2021-11-16 $44.40 $44.51 $44.24 $44.26 $43.41 11,895
2021-11-15 $44.41 $44.62 $44.41 $44.43 $43.58 3,273
2021-11-12 $44.39 $44.39 $44.30 $44.38 $43.53 3,905
2021-11-11 $44.04 $44.37 $44.02 $44.34 $43.49 6,252
2021-11-10 $44.08 $44.33 $44.03 $44.06 $43.22 12,571
2021-11-09 $44.18 $44.18 $43.85 $44.09 $43.25 9,238
2021-11-08 $44.35 $44.49 $44.16 $44.22 $43.38 9,338
2021-11-05 $44.21 $44.41 $44.06 $44.08 $43.24 4,236
2021-11-04 $44.41 $44.41 $43.71 $43.95 $43.11 10,435
2021-11-03 $43.73 $44.46 $43.73 $44.40 $43.56 49,900
2021-11-02 $44.03 $44.03 $43.83 $43.86 $43.02 6,608
2021-11-01 $43.87 $44.03 $43.83 $43.94 $43.10 11,280
2021-10-29 $43.81 $43.83 $43.54 $43.56 $42.73 3,744
2021-10-28 $43.56 $43.81 $43.56 $43.81 $42.98 6,157
2021-10-27 $43.79 $43.94 $43.30 $43.30 $42.48 3,840
2021-10-26 $44.20 $44.22 $43.99 $44.03 $43.19 9,484
2021-10-25 $44.10 $44.11 $44.00 $44.06 $43.22 6,610
2021-10-22 $44.09 $44.09 $43.75 $44.01 $43.17 25,086
2021-10-21 $43.75 $43.89 $43.53 $43.74 $42.91 6,683
2021-10-20 $43.18 $43.77 $43.17 $43.71 $42.88 47,720
2021-10-19 $43.04 $43.08 $42.96 $43.08 $42.26 4,406
2021-10-18 $42.82 $42.99 $42.68 $42.78 $41.97 53,035
2021-10-15 $42.82 $43.09 $42.82 $42.92 $42.10 29,777
2021-10-14 $42.30 $42.55 $42.28 $42.51 $41.70 9,714
2021-10-13 $42.08 $42.08 $41.40 $41.88 $41.08 81,022
2021-10-12 $42.09 $42.31 $42.01 $42.02 $41.22 45,125
2021-10-11 $42.50 $42.78 $42.14 $42.15 $41.35 25,641
2021-10-08 $42.29 $42.52 $42.29 $42.38 $41.57 2,818
2021-10-07 $42.19 $42.59 $42.19 $42.21 $41.40 9,065
2021-10-06 $41.66 $41.81 $41.20 $41.78 $40.98 20,589
2021-10-05 $41.90 $42.00 $41.80 $41.80 $41.00 22,446
2021-10-04 $42.04 $42.04 $41.37 $41.48 $40.69 4,772
2021-10-01 $41.36 $41.72 $40.91 $41.51 $40.72 7,474
2021-09-30 $42.01 $42.01 $41.19 $41.19 $40.41 8,986
2021-09-29 $41.67 $42.05 $41.65 $41.84 $41.04 10,238
2021-09-28 $42.22 $42.43 $41.66 $41.66 $40.87 39,161
2021-09-27 $41.83 $42.31 $41.81 $42.10 $41.30 12,953
2021-09-24 $41.63 $41.70 $41.51 $41.51 $40.72 4,878
2021-09-23 $41.14 $41.79 $41.14 $41.43 $40.64 10,304
2021-09-22 $40.75 $41.10 $40.75 $40.76 $39.98 10,693
2021-09-21 $40.70 $40.74 $40.34 $40.46 $39.69 21,864
2021-09-20 $40.68 $40.75 $40.10 $40.61 $39.84 44,698
2021-09-17 $41.90 $41.90 $41.68 $41.73 $40.67 65,493
2021-09-16 $41.97 $42.00 $41.65 $41.81 $40.75 27,265
2021-09-15 $41.41 $42.01 $41.41 $41.95 $40.89 18,161
2021-09-14 $42.14 $42.14 $41.26 $41.34 $40.29 37,198
2021-09-13 $41.71 $42.07 $41.70 $41.94 $40.88 67,599
2021-09-10 $41.88 $41.88 $41.39 $41.39 $40.34 163,253
2021-09-09 $41.85 $42.14 $41.82 $41.82 $40.76 42,207
2021-09-08 $42.02 $42.11 $41.91 $41.91 $40.85 12,595
2021-09-07 $42.38 $42.39 $42.07 $42.07 $41.00 6,171
2021-09-03 $42.47 $42.48 $42.30 $42.38 $41.31 22,854
2021-09-02 $42.28 $42.68 $42.25 $42.57 $41.49 5,369
2021-09-01 $42.50 $42.50 $42.11 $42.12 $41.05 11,104
2021-08-31 $42.34 $42.69 $42.34 $42.50 $41.42 11,354
2021-08-30 $42.77 $42.77 $42.34 $42.34 $41.27 18,553
2021-08-27 $42.53 $42.81 $42.51 $42.75 $41.67 8,248
2021-08-26 $42.67 $42.70 $42.23 $42.25 $41.18 18,303
2021-08-25 $42.67 $42.93 $42.67 $42.74 $41.66 22,135
2021-08-24 $42.25 $42.54 $42.25 $42.42 $41.34 12,578
2021-08-23 $42.12 $42.29 $42.08 $42.21 $41.14 44,206
2021-08-20 $41.74 $42.02 $41.60 $41.94 $40.88 448,217
2021-08-19 $41.85 $41.94 $41.56 $41.66 $40.60 2,766,251
2021-08-18 $42.32 $42.53 $42.07 $42.07 $41.00 61,180
2021-08-17 $42.52 $42.72 $42.26 $42.52 $41.45 7,697
2021-08-16 $42.55 $42.82 $42.31 $42.81 $41.73 11,785
2021-08-13 $43.01 $43.16 $42.75 $42.75 $41.67 6,460
2021-08-12 $43.06 $43.12 $42.81 $43.02 $41.93 5,035
2021-08-11 $42.59 $43.07 $42.59 $43.00 $41.91 28,683
2021-08-10 $42.10 $42.64 $42.10 $42.55 $41.47 6,218
2021-08-09 $41.95 $42.16 $41.81 $42.11 $41.04 7,462
2021-08-06 $41.70 $42.05 $41.70 $41.94 $40.88 8,907
2021-08-05 $41.40 $41.45 $41.25 $41.39 $40.34 46,376
2021-08-04 $41.55 $41.65 $41.29 $41.29 $40.24 14,786
2021-08-03 $41.56 $41.97 $41.31 $41.97 $40.91 8,962
2021-08-02 $41.87 $42.07 $41.41 $41.43 $40.38 71,191
2021-07-30 $41.55 $41.82 $41.42 $41.50 $40.45 854,374
2021-07-29 $41.72 $41.80 $41.54 $41.72 $40.67 5,205
2021-07-28 $41.42 $41.43 $41.08 $41.33 $40.28 166,842
2021-07-27 $41.01 $41.47 $41.01 $41.42 $40.37 40,008
2021-07-26 $41.17 $41.55 $41.17 $41.44 $40.39 31,771
2021-07-23 $41.28 $41.34 $41.06 $41.19 $40.15 24,229
2021-07-22 $41.29 $41.29 $40.90 $41.05 $40.01 42,895
2021-07-21 $41.12 $41.45 $41.12 $41.39 $40.34 9,399
2021-07-20 $40.16 $41.13 $40.16 $40.93 $39.89 94,863
2021-07-19 $40.45 $40.48 $39.86 $40.20 $39.18 2,535,739
2021-07-16 $41.66 $41.66 $40.92 $40.99 $39.95 13,020
2021-07-15 $41.10 $41.56 $41.10 $41.42 $40.37 15,093
2021-07-14 $41.66 $41.77 $41.20 $41.43 $40.38 11,658
2021-07-13 $41.95 $41.95 $41.58 $41.61 $40.56 42,207
2021-07-12 $41.55 $42.04 $41.43 $42.04 $40.97 14,216
2021-07-09 $41.32 $41.80 $41.32 $41.74 $40.68 23,495
2021-07-08 $40.97 $41.19 $40.75 $40.91 $39.87 10,502
2021-07-07 $41.44 $41.57 $41.19 $41.57 $40.52 15,504
2021-07-06 $42.15 $42.15 $41.32 $41.52 $40.47 19,378
2021-07-02 $42.13 $42.29 $42.12 $42.21 $41.14 15,808
2021-07-01 $42.20 $42.29 $42.13 $42.25 $41.18 4,317
2021-06-30 $41.83 $42.09 $41.83 $42.09 $41.03 31,252
2021-06-29 $42.23 $42.25 $41.83 $41.83 $40.77 29,256
2021-06-28 $42.22 $42.22 $41.94 $42.03 $40.96 51,230
2021-06-25 $42.07 $42.39 $41.99 $42.30 $41.23 12,746
2021-06-24 $41.65 $42.00 $41.64 $41.90 $40.84 12,162
2021-06-23 $41.62 $41.78 $41.56 $41.63 $40.57 21,644
2021-06-22 $41.55 $41.72 $41.30 $41.56 $40.51 69,096
2021-06-21 $41.05 $41.55 $41.05 $41.54 $40.49 27,468
2021-06-18 $41.36 $41.40 $40.96 $40.97 $39.74 46,325
2021-06-17 $42.94 $43.04 $41.75 $41.83 $40.57 136,355
2021-06-16 $43.15 $43.17 $42.79 $43.00 $41.71 18,037
2021-06-15 $42.92 $43.27 $42.87 $43.10 $41.80 14,187
2021-06-14 $43.35 $43.35 $42.70 $42.87 $41.58 49,254
2021-06-11 $43.31 $43.48 $43.28 $43.35 $42.05 11,319
2021-06-10 $44.01 $44.01 $43.27 $43.27 $41.97 19,938
2021-06-09 $44.03 $44.03 $43.65 $43.65 $42.34 17,077
2021-06-08 $44.03 $44.14 $43.61 $44.00 $42.68 32,819
2021-06-07 $44.40 $44.40 $43.97 $44.06 $42.74 10,672
2021-06-04 $44.37 $44.37 $44.01 $44.28 $42.95 43,272
2021-06-03 $43.92 $44.33 $43.78 $44.26 $42.93 24,224
2021-06-02 $44.19 $44.19 $43.75 $44.00 $42.68 16,754
2021-06-01 $43.93 $44.00 $43.76 $43.87 $42.55 44,021
2021-05-28 $43.92 $43.92 $43.40 $43.56 $42.26 18,836
2021-05-27 $43.60 $43.76 $43.46 $43.74 $42.43 22,694
2021-05-26 $43.10 $43.33 $42.90 $43.22 $41.92 17,114
2021-05-25 $43.67 $43.80 $42.98 $43.04 $41.75 53,914
2021-05-24 $43.72 $43.72 $43.32 $43.50 $42.19 39,945
2021-05-21 $43.32 $43.56 $43.20 $43.37 $42.07 32,748
2021-05-20 $42.93 $43.07 $42.63 $42.95 $41.66 68,431
2021-05-19 $42.92 $42.97 $42.35 $42.93 $41.64 49,375
2021-05-18 $43.88 $43.88 $43.29 $43.29 $41.99 11,483
2021-05-17 $43.66 $43.82 $43.51 $43.80 $42.48 39,485
2021-05-14 $43.24 $43.70 $43.24 $43.59 $42.28 28,138
2021-05-13 $42.20 $43.18 $42.20 $43.02 $41.73 34,035
2021-05-12 $43.15 $43.22 $42.30 $42.37 $41.10 28,347
2021-05-11 $43.48 $43.58 $42.80 $42.95 $41.66 56,545
2021-05-10 $43.97 $44.38 $43.76 $43.76 $42.45 88,278
2021-05-07 $42.99 $43.72 $42.99 $43.70 $42.39 70,800
2021-05-06 $42.87 $43.20 $42.59 $43.19 $41.90 27,466
2021-05-05 $42.55 $42.82 $42.30 $42.75 $41.47 18,700
2021-05-04 $41.94 $42.35 $41.64 $42.31 $41.03 76,026
2021-05-03 $41.77 $42.13 $41.77 $41.98 $40.72 18,732
2021-04-30 $41.61 $41.78 $41.47 $41.48 $40.23 65,470
2021-04-29 $41.75 $41.87 $41.57 $41.83 $40.58 7,341
2021-04-28 $41.27 $41.46 $41.27 $41.36 $40.12 13,841
2021-04-27 $40.99 $41.28 $40.99 $41.28 $40.04 13,523
2021-04-26 $41.27 $41.30 $41.05 $41.05 $39.82 5,082
2021-04-23 $40.57 $41.11 $40.57 $41.00 $39.77 8,693
2021-04-22 $40.66 $40.76 $40.44 $40.48 $39.26 6,789
2021-04-21 $40.12 $40.76 $40.12 $40.76 $39.53 9,094
2021-04-20 $40.48 $40.48 $40.03 $40.19 $38.98 25,270
2021-04-19 $40.88 $40.92 $40.69 $40.79 $39.57 16,281
2021-04-16 $41.09 $41.09 $40.83 $40.90 $39.67 7,442
2021-04-15 $40.75 $40.76 $40.49 $40.67 $39.44 16,927
2021-04-14 $40.19 $40.90 $40.19 $40.66 $39.44 10,300
2021-04-13 $40.11 $40.36 $40.06 $40.23 $39.02 40,941
2021-04-12 $40.49 $40.67 $40.46 $40.54 $39.32 8,946
2021-04-09 $40.20 $40.46 $40.20 $40.46 $39.25 4,983
2021-04-08 $40.20 $40.27 $40.05 $40.21 $39.00 6,142
2021-04-07 $40.58 $40.60 $40.30 $40.44 $39.22 6,184
2021-04-06 $40.36 $40.59 $40.34 $40.43 $39.21 51,573
2021-04-05 $40.58 $40.58 $40.36 $40.45 $39.23 22,338
2021-04-01 $40.06 $40.21 $39.77 $40.21 $39.00 43,123
2021-03-31 $40.40 $40.40 $39.95 $39.95 $38.75 13,479
2021-03-30 $40.15 $40.37 $40.15 $40.22 $39.01 11,957
2021-03-29 $40.02 $40.17 $39.70 $39.95 $38.75 17,569
2021-03-26 $40.27 $40.31 $39.71 $40.31 $39.10 36,564
2021-03-25 $39.23 $39.88 $38.89 $39.80 $38.60 73,149
2021-03-24 $39.49 $39.81 $39.23 $39.23 $38.05 13,351
2021-03-23 $39.70 $39.86 $39.13 $39.26 $38.08 39,816
2021-03-22 $40.19 $40.19 $39.79 $40.03 $38.83 39,718
2021-03-19 $40.85 $40.85 $40.36 $40.63 $39.16 15,103
2021-03-18 $40.85 $41.49 $40.71 $40.79 $39.32 104,975
2021-03-17 $40.65 $40.81 $40.25 $40.81 $39.34 17,046
2021-03-16 $40.76 $40.76 $40.38 $40.54 $39.08 57,707
2021-03-15 $41.41 $41.41 $40.67 $41.08 $39.60 44,293
2021-03-12 $40.75 $41.11 $40.75 $41.11 $39.63 15,968
2021-03-11 $40.61 $40.71 $40.33 $40.38 $38.93 25,172
2021-03-10 $40.08 $40.57 $40.02 $40.46 $39.00 25,743
2021-03-09 $40.06 $40.14 $39.56 $39.61 $38.18 14,112
2021-03-08 $39.60 $40.40 $39.58 $40.04 $38.60 70,146
2021-03-05 $38.94 $39.32 $38.31 $39.26 $37.85 46,543
2021-03-04 $38.64 $38.87 $37.99 $38.32 $36.94 15,428
2021-03-03 $38.43 $38.94 $38.43 $38.52 $37.13 24,439
2021-03-02 $38.17 $38.58 $38.17 $38.36 $36.98 69,425
2021-03-01 $38.05 $38.42 $38.05 $38.25 $36.87 264,136
2021-02-26 $37.91 $37.91 $37.19 $37.28 $35.94 34,003
2021-02-25 $38.89 $38.89 $37.65 $37.77 $36.41 40,856
2021-02-24 $38.02 $38.66 $38.02 $38.66 $37.27 43,224
2021-02-23 $37.67 $37.92 $37.48 $37.91 $36.55 10,044
2021-02-22 $37.41 $37.86 $37.41 $37.68 $36.32 8,431
2021-02-19 $37.17 $37.38 $37.17 $37.28 $35.93 16,463
2021-02-18 $36.95 $37.06 $36.91 $36.93 $35.60 2,085
2021-02-17 $36.87 $37.28 $36.87 $37.25 $35.91 4,629
2021-02-16 $36.98 $37.05 $36.86 $36.90 $35.57 19,803
2021-02-12 $36.35 $36.79 $36.35 $36.72 $35.40 22,307
2021-02-11 $36.64 $36.70 $36.27 $36.52 $35.20 37,195
2021-02-10 $36.87 $36.87 $36.44 $36.73 $35.41 20,883
2021-02-09 $36.45 $36.69 $36.44 $36.63 $35.32 6,876
2021-02-08 $36.24 $36.47 $36.24 $36.47 $35.16 6,585
2021-02-05 $36.20 $36.20 $35.91 $35.99 $34.69 8,625
2021-02-04 $35.38 $35.84 $35.38 $35.79 $34.50 9,196
2021-02-03 $34.85 $35.42 $34.85 $35.38 $34.11 36,189
2021-02-02 $34.75 $35.17 $34.75 $34.92 $33.66 10,502
2021-02-01 $34.30 $34.55 $34.13 $34.41 $33.17 4,722
2021-01-29 $34.75 $34.94 $34.14 $34.20 $32.97 26,261
2021-01-28 $34.83 $35.24 $34.83 $34.95 $33.69 33,267
2021-01-27 $34.97 $35.08 $34.68 $34.73 $33.47 16,462
2021-01-26 $35.60 $35.60 $35.39 $35.45 $34.18 8,678
2021-01-25 $35.57 $35.58 $35.16 $35.53 $34.25 6,582
2021-01-22 $35.51 $35.82 $35.45 $35.75 $34.46 17,609
2021-01-21 $36.06 $36.09 $35.91 $35.92 $34.63 50,477
2021-01-20 $36.11 $36.16 $35.88 $36.09 $34.79 30,902
2021-01-19 $36.22 $36.22 $35.87 $36.04 $34.74 17,474
2021-01-15 $35.95 $35.99 $35.55 $35.80 $34.51 20,502
2021-01-14 $36.07 $36.61 $36.07 $36.38 $35.07 6,671
2021-01-13 $36.19 $36.19 $35.75 $35.96 $34.67 29,839
2021-01-12 $35.75 $36.15 $35.75 $36.05 $34.76 12,406
2021-01-11 $35.04 $35.65 $35.04 $35.61 $34.33 19,259
2021-01-08 $35.46 $35.48 $35.00 $35.33 $34.06 20,160
2021-01-07 $35.33 $35.63 $35.33 $35.51 $34.23 12,540
2021-01-06 $34.00 $35.26 $34.00 $35.00 $33.73 55,768
2021-01-05 $33.56 $33.85 $33.47 $33.63 $32.42 40,943
2021-01-04 $33.86 $33.86 $33.05 $33.34 $32.14 21,233
2020-12-31 $33.39 $33.66 $33.22 $33.66 $32.45 10,638
2020-12-30 $33.30 $33.44 $33.28 $33.36 $32.16 8,331
2020-12-29 $33.42 $33.42 $33.15 $33.19 $32.00 8,027
2020-12-28 $33.33 $33.53 $33.33 $33.33 $32.13 14,922
2020-12-24 $33.09 $33.18 $33.02 $33.18 $31.98 5,513
2020-12-23 $32.92 $33.40 $32.92 $33.29 $32.09 29,162
2020-12-22 $32.92 $32.92 $32.63 $32.68 $31.50 33,589
2020-12-21 $32.77 $33.11 $32.64 $32.98 $31.80 34,504
2020-12-18 $33.70 $33.70 $33.04 $33.28 $31.87 29,121
2020-12-17 $33.77 $33.77 $33.44 $33.55 $32.14 28,666
2020-12-16 $33.74 $33.74 $33.39 $33.56 $32.14 95,314
2020-12-15 $33.26 $33.64 $33.25 $33.55 $32.14 3,838
2020-12-14 $34.02 $34.02 $33.16 $33.16 $31.76 19,071
2020-12-11 $33.90 $33.90 $33.41 $33.66 $32.23 8,297
2020-12-10 $33.83 $34.07 $33.71 $34.06 $32.62 8,985
2020-12-09 $34.32 $34.32 $33.95 $34.13 $32.69 19,021
2020-12-08 $33.85 $34.00 $33.84 $34.00 $32.56 12,801
2020-12-07 $34.02 $34.02 $33.78 $33.87 $32.44 25,677
2020-12-04 $33.98 $34.14 $33.96 $34.14 $32.70 5,924
2020-12-03 $33.35 $33.75 $33.31 $33.51 $32.09 18,561
2020-12-02 $32.90 $33.28 $32.90 $33.26 $31.86 32,947
2020-12-01 $33.18 $33.22 $32.82 $32.83 $31.45 15,228
2020-11-30 $33.08 $33.08 $32.41 $32.41 $31.04 16,659
2020-11-27 $33.42 $33.42 $33.22 $33.24 $31.84 2,585
2020-11-25 $33.21 $33.38 $33.10 $33.36 $31.95 6,422
2020-11-24 $33.20 $33.75 $33.20 $33.74 $32.32 14,201
2020-11-23 $31.88 $32.54 $31.88 $32.46 $31.09 7,164
2020-11-20 $31.67 $31.67 $31.50 $31.60 $30.26 4,689
2020-11-19 $31.66 $31.87 $31.48 $31.86 $30.51 15,046
2020-11-18 $32.28 $32.49 $31.85 $31.85 $30.50 10,498
2020-11-17 $31.68 $32.09 $31.59 $32.03 $30.68 14,756
2020-11-16 $32.31 $32.31 $31.88 $32.20 $30.84 23,224
2020-11-13 $30.68 $31.43 $30.68 $31.33 $30.00 19,422
2020-11-12 $30.82 $30.84 $30.26 $30.50 $29.21 8,012
2020-11-11 $31.71 $31.71 $31.08 $31.16 $29.84 41,625
2020-11-10 $30.82 $31.54 $30.82 $31.46 $30.13 90,027
2020-11-09 $30.75 $31.39 $30.63 $30.91 $29.60 7,156
2020-11-06 $28.91 $28.99 $28.59 $28.59 $27.39 32,762
2020-11-05 $28.74 $29.04 $28.74 $28.90 $27.68 2,273
2020-11-04 $28.56 $28.62 $28.15 $28.15 $26.96 673
2020-11-03 $28.31 $28.61 $28.31 $28.50 $27.30 16,571
2020-11-02 $27.39 $27.85 $27.39 $27.78 $26.61 32,320
2020-10-30 $26.79 $26.97 $26.79 $26.97 $25.83 754
2020-10-29 $26.63 $27.05 $26.51 $27.03 $25.89 18,962
2020-10-28 $26.94 $27.19 $26.62 $26.68 $25.55 59,578
2020-10-27 $28.01 $28.01 $27.53 $27.53 $26.36 4,929
2020-10-26 $28.43 $28.43 $28.07 $28.20 $27.01 25,503
2020-10-23 $28.89 $29.11 $28.89 $28.99 $27.77 9,283
2020-10-22 $28.27 $28.89 $28.27 $28.85 $27.63 8,903
2020-10-21 $28.31 $28.31 $28.15 $28.21 $27.02 13,488
2020-10-20 $28.28 $28.59 $28.28 $28.35 $27.15 17,091
2020-10-19 $28.54 $28.54 $28.00 $28.00 $26.82 8,313
2020-10-16 $28.48 $28.48 $28.40 $28.40 $27.20 1,186
2020-10-15 $27.70 $28.37 $27.70 $28.37 $27.17 11,388
2020-10-14 $28.27 $28.27 $28.16 $28.16 $26.97 3,455
2020-10-13 $28.38 $28.48 $28.31 $28.42 $27.22 28,836
2020-10-12 $28.65 $28.99 $28.65 $28.90 $27.68 10,184
2020-10-09 $28.68 $28.86 $28.61 $28.61 $27.40 12,993
2020-10-08 $28.46 $28.80 $28.46 $28.79 $27.57 5,516
2020-10-07 $28.27 $28.36 $28.10 $28.31 $27.12 3,240
2020-10-06 $28.22 $28.50 $27.67 $27.73 $26.55 39,237
2020-10-05 $27.86 $28.05 $27.77 $27.99 $26.81 7,459
2020-10-02 $27.17 $27.53 $27.17 $27.50 $26.34 12,914
2020-10-01 $27.07 $27.14 $27.05 $27.09 $25.95 3,103
2020-09-30 $26.97 $27.48 $26.97 $27.25 $26.10 8,644
2020-09-29 $26.76 $26.96 $26.75 $26.89 $25.76 1,590
2020-09-28 $27.33 $27.46 $27.23 $27.23 $26.08 1,123
2020-09-25 $26.33 $26.67 $26.31 $26.67 $25.55 1,516
2020-09-24 $26.40 $26.76 $26.14 $26.47 $25.35 10,210
2020-09-23 $27.07 $27.31 $26.41 $26.41 $25.29 4,656
2020-09-22 $27.49 $27.49 $26.92 $27.02 $25.88 6,355
2020-09-21 $27.86 $27.86 $27.02 $27.28 $26.12 13,415
2020-09-18 $28.68 $28.68 $28.33 $28.46 $27.03 3,174
2020-09-17 $28.53 $28.70 $28.30 $28.62 $27.19 9,605
2020-09-16 $28.38 $29.10 $28.28 $28.74 $27.30 39,054
2020-09-15 $28.54 $28.54 $28.24 $28.25 $26.83 4,594
2020-09-14 $28.67 $28.71 $28.64 $28.64 $27.20 1,362
2020-09-11 $28.13 $28.22 $28.11 $28.22 $26.80 513
2020-09-10 $28.67 $28.67 $28.07 $28.07 $26.66 4,710
2020-09-09 $28.38 $28.65 $28.34 $28.52 $27.09 2,096
2020-09-08 $28.82 $28.86 $28.36 $28.49 $27.06 80,146
2020-09-04 $28.77 $29.14 $28.77 $29.06 $27.60 3,964
2020-09-03 $29.63 $29.63 $28.79 $28.80 $27.35 9,332
2020-09-02 $28.78 $29.20 $28.78 $29.20 $27.73 19,822
2020-09-01 $28.63 $28.78 $28.58 $28.66 $27.22 8,281
2020-08-31 $29.13 $29.13 $28.73 $28.73 $27.29 9,158
2020-08-28 $29.14 $29.25 $29.12 $29.25 $27.78 685
2020-08-27 $28.67 $29.12 $28.67 $29.05 $27.59 25,891
2020-08-26 $28.90 $28.90 $28.64 $28.68 $27.24 6,271
2020-08-25 $29.35 $29.36 $28.82 $28.99 $27.53 10,100
2020-08-24 $28.52 $29.06 $28.49 $29.06 $27.60 2,813
2020-08-21 $28.39 $28.39 $28.30 $28.38 $26.95 4,643
2020-08-20 $28.66 $28.66 $28.44 $28.46 $27.03 5,938
2020-08-19 $29.14 $29.14 $28.84 $28.84 $27.39 7,396
2020-08-18 $29.15 $29.15 $28.85 $28.85 $27.40 6,160
2020-08-17 $29.46 $29.46 $29.15 $29.15 $27.68 1,638
2020-08-14 $29.50 $29.51 $29.46 $29.46 $27.98 1,412
2020-08-13 $29.16 $29.28 $29.16 $29.21 $27.74 1,501
2020-08-12 $29.79 $29.79 $29.41 $29.58 $28.09 5,051
2020-08-11 $29.93 $30.20 $29.58 $29.58 $28.09 18,253
2020-08-10 $29.05 $29.35 $29.02 $29.35 $27.88 28,929
2020-08-07 $28.07 $28.80 $28.07 $28.76 $27.31 2,856
2020-08-06 $28.22 $28.27 $28.19 $28.23 $26.81 3,113
2020-08-05 $28.34 $28.37 $28.28 $28.37 $26.95 3,368
2020-08-04 $28.00 $28.02 $27.99 $27.99 $26.58 9,677
2020-08-03 $27.89 $28.00 $27.89 $27.95 $26.55 3,618
2020-07-31 $27.85 $27.86 $27.53 $27.78 $26.38 5,757
2020-07-30 $27.65 $27.94 $27.65 $27.94 $26.54 28,289
2020-07-29 $28.03 $28.55 $28.03 $28.54 $27.11 5,496
2020-07-28 $28.09 $28.24 $28.03 $28.03 $26.62 4,025
2020-07-27 $28.07 $28.13 $27.92 $28.12 $26.71 2,619
2020-07-24 $28.36 $28.36 $28.27 $28.30 $26.88 8,050
2020-07-23 $28.33 $28.70 $28.33 $28.55 $27.12 4,502
2020-07-22 $28.38 $28.43 $28.23 $28.43 $27.00 3,322
2020-07-21 $28.23 $28.47 $28.23 $28.34 $26.91 226,995
2020-07-20 $27.94 $28.11 $27.74 $27.74 $26.34 4,346
2020-07-17 $28.39 $28.39 $28.11 $28.11 $26.70 3,865
2020-07-16 $28.42 $28.66 $28.23 $28.42 $26.99 4,180
2020-07-15 $28.22 $28.48 $27.98 $28.39 $26.97 7,364
2020-07-14 $27.09 $27.66 $27.09 $27.65 $26.26 16,632
2020-07-13 $27.47 $27.74 $27.34 $27.34 $25.97 14,295
2020-07-10 $26.68 $27.35 $26.67 $27.35 $25.98 20,293
2020-07-09 $26.96 $26.96 $26.25 $26.35 $25.03 95,699
2020-07-08 $27.12 $27.32 $27.00 $27.29 $25.92 17,116
2020-07-07 $27.58 $27.61 $27.20 $27.20 $25.83 6,949
2020-07-06 $28.02 $28.22 $27.81 $27.99 $26.58 3,774
2020-07-02 $27.94 $28.13 $27.53 $27.63 $26.24 4,984
2020-07-01 $27.97 $28.20 $27.45 $27.45 $26.07 5,500
2020-06-30 $27.56 $27.91 $27.41 $27.88 $26.48 18,430
2020-06-29 $27.15 $27.58 $27.15 $27.53 $26.15 2,152
2020-06-26 $27.23 $27.23 $26.93 $26.96 $25.61 9,371
2020-06-25 $27.20 $27.94 $27.15 $27.94 $26.54 4,502
2020-06-24 $27.97 $27.99 $27.30 $27.49 $26.11 72,426
2020-06-23 $28.89 $28.89 $28.60 $28.68 $27.24 9,154
2020-06-22 $28.52 $28.62 $28.42 $28.57 $27.13 27,392
2020-06-19 $29.34 $29.34 $28.90 $28.92 $27.26 2,592
2020-06-18 $28.77 $29.34 $28.77 $29.11 $27.44 4,603
2020-06-17 $29.74 $29.74 $29.12 $29.12 $27.45 10,153
2020-06-16 $30.23 $30.23 $29.26 $29.59 $27.89 17,557
2020-06-15 $28.40 $29.07 $28.40 $28.98 $27.31 4,333
2020-06-12 $29.08 $29.08 $28.24 $28.78 $27.12 109,542
2020-06-11 $28.85 $29.36 $27.82 $27.82 $26.22 15,622
2020-06-10 $31.09 $31.29 $30.55 $30.55 $28.79 69,359
2020-06-09 $31.92 $31.96 $31.57 $31.72 $29.90 35,252
2020-06-08 $32.12 $32.56 $32.02 $32.55 $30.68 17,455
2020-06-05 $31.72 $31.95 $31.53 $31.59 $29.78 20,109
2020-06-04 $29.65 $30.28 $29.61 $30.28 $28.54 35,457
2020-06-03 $29.23 $29.76 $29.23 $29.74 $28.03 32,092
2020-06-02 $28.61 $28.83 $28.46 $28.77 $27.12 43,886
2020-06-01 $28.05 $28.39 $28.05 $28.39 $26.75 1,284
2020-05-29 $27.96 $28.13 $27.70 $27.97 $26.36 8,463
2020-05-28 $29.20 $29.20 $28.34 $28.34 $26.72 6,810
2020-05-27 $28.91 $29.02 $28.44 $29.02 $27.35 29,011
2020-05-26 $27.36 $28.19 $27.36 $27.92 $26.32 42,950
2020-05-22 $26.61 $26.66 $26.39 $26.61 $25.08 18,544
2020-05-21 $26.64 $26.86 $26.64 $26.74 $25.20 26,469
2020-05-20 $26.96 $26.96 $26.72 $26.81 $25.27 11,620
2020-05-19 $26.57 $26.85 $26.26 $26.35 $24.84 1,902
2020-05-18 $26.47 $26.88 $26.46 $26.81 $25.27 15,374
2020-05-15 $25.05 $25.30 $25.03 $25.19 $23.75 2,787
2020-05-14 $24.17 $25.16 $24.00 $25.16 $23.71 12,296
2020-05-13 $25.46 $25.46 $24.49 $24.57 $23.16 7,688
2020-05-12 $25.95 $26.00 $25.70 $25.70 $24.22 4,218
2020-05-11 $26.57 $26.57 $26.29 $26.36 $24.85 13,509
2020-05-08 $26.50 $26.84 $26.36 $26.84 $25.30 3,483
2020-05-07 $25.97 $26.28 $25.83 $25.87 $24.39 13,072
2020-05-06 $26.19 $26.19 $25.38 $25.39 $23.93 7,053
2020-05-05 $26.48 $26.48 $25.98 $26.00 $24.50 40,603
2020-05-04 $25.66 $25.93 $25.52 $25.93 $24.44 9,031
2020-05-01 $26.08 $26.12 $25.80 $25.87 $24.38 25,263
2020-04-30 $27.17 $27.47 $26.96 $27.13 $25.57 62,562
2020-04-29 $27.47 $28.10 $27.42 $27.98 $26.37 14,140
2020-04-28 $27.06 $27.06 $26.66 $26.78 $25.24 5,483
2020-04-27 $25.51 $26.31 $25.51 $26.27 $24.76 3,815
2020-04-24 $25.03 $25.32 $24.86 $25.32 $23.86 16,698
2020-04-23 $25.00 $25.30 $24.92 $24.92 $23.49 22,252
2020-04-22 $25.08 $25.08 $24.63 $24.73 $23.31 12,917
2020-04-21 $24.68 $24.70 $24.30 $24.44 $23.04 13,413
2020-04-20 $25.36 $25.73 $25.11 $25.28 $23.83 23,313
2020-04-17 $25.41 $25.77 $25.30 $25.77 $24.29 2,705
2020-04-16 $24.68 $24.69 $24.25 $24.60 $23.19 7,899
2020-04-15 $25.06 $25.08 $24.70 $24.84 $23.41 13,340
2020-04-14 $26.38 $26.38 $25.72 $26.02 $24.52 48,342
2020-04-13 $26.52 $26.52 $25.59 $25.73 $24.25 14,572
2020-04-09 $26.28 $26.93 $26.18 $26.42 $24.90 13,315
2020-04-08 $24.68 $25.62 $24.56 $25.45 $23.99 6,072
2020-04-07 $25.03 $25.38 $24.23 $24.23 $22.84 10,825
2020-04-06 $23.05 $23.81 $23.05 $23.68 $22.32 19,887
2020-04-03 $22.38 $22.60 $21.79 $21.99 $20.73 14,441
2020-04-02 $22.07 $22.82 $22.01 $22.41 $21.12 38,690
2020-04-01 $22.57 $22.83 $22.11 $22.22 $20.94 18,403
2020-03-31 $24.45 $24.46 $23.56 $23.67 $22.31 7,335
2020-03-30 $23.93 $24.34 $23.55 $24.25 $22.86 42,915
2020-03-27 $23.80 $24.59 $23.67 $23.83 $22.46 18,418
2020-03-26 $23.64 $24.86 $23.63 $24.79 $23.37 47,782
2020-03-25 $23.06 $24.37 $22.44 $23.24 $21.90 42,282
2020-03-24 $21.64 $22.45 $21.62 $22.45 $21.16 82,148
2020-03-23 $21.08 $21.14 $19.97 $20.00 $18.85 233,886
2020-03-20 $22.43 $22.63 $21.04 $21.27 $19.80 74,815
2020-03-19 $21.42 $22.37 $20.68 $22.12 $20.60 42,789
2020-03-18 $21.78 $22.50 $20.48 $21.62 $20.13 26,110
2020-03-17 $23.04 $24.23 $22.63 $23.63 $22.00 52,585
2020-03-16 $22.77 $24.39 $22.77 $22.85 $21.28 297,975
2020-03-13 $25.08 $26.15 $24.58 $26.15 $24.35 12,729
2020-03-12 $25.08 $25.84 $24.01 $24.01 $22.35 22,279
2020-03-11 $27.99 $28.18 $26.96 $27.33 $25.44 21,752
2020-03-10 $28.68 $29.04 $27.82 $29.04 $27.04 12,548
2020-03-09 $27.80 $28.68 $27.00 $27.64 $25.74 175,184
2020-03-06 $30.75 $31.36 $30.40 $30.97 $28.84 13,128
2020-03-05 $32.22 $32.44 $31.62 $31.78 $29.59 7,003
2020-03-04 $32.77 $33.29 $32.39 $33.29 $30.99 8,970
2020-03-03 $33.35 $33.64 $31.99 $32.00 $29.79 36,119
2020-03-02 $32.03 $33.12 $31.52 $33.12 $30.84 71,563
2020-02-28 $31.23 $31.90 $31.11 $31.83 $29.64 66,360
2020-02-27 $33.10 $33.47 $32.43 $32.43 $30.20 26,427
2020-02-26 $34.74 $34.77 $33.92 $33.94 $31.60 125,894
2020-02-25 $35.36 $35.36 $34.40 $34.45 $32.08 14,320
2020-02-24 $36.36 $36.36 $35.80 $35.92 $33.44 6,341
2020-02-21 $37.44 $37.44 $37.38 $37.42 $34.84 1,267
2020-02-20 $37.82 $37.88 $37.80 $37.82 $35.21 1,399
2020-02-19 $37.68 $37.81 $37.67 $37.81 $35.20 3,065
2020-02-18 $37.77 $37.77 $37.35 $37.55 $34.96 23,195
2020-02-14 $37.77 $37.79 $37.72 $37.79 $35.18 884
2020-02-13 $38.02 $38.11 $38.00 $38.00 $35.38 3,978
2020-02-12 $38.40 $38.40 $38.11 $38.20 $35.57 25,889
2020-02-11 $37.74 $37.94 $37.74 $37.85 $35.24 6,242
2020-02-10 $37.38 $37.49 $37.38 $37.49 $34.90 10,344
2020-02-07 $37.60 $37.60 $37.41 $37.46 $34.88 5,197
2020-02-06 $37.82 $37.90 $37.75 $37.76 $35.15 2,248
2020-02-05 $37.53 $37.81 $37.53 $37.79 $35.19 15,086
2020-02-04 $36.95 $37.03 $36.86 $36.86 $34.32 1,283
2020-02-03 $36.76 $36.77 $36.37 $36.37 $33.86 308,015
2020-01-31 $36.65 $36.65 $36.30 $36.31 $33.80 8,336
2020-01-30 $36.73 $37.10 $36.59 $37.10 $34.54 35,143
2020-01-29 $37.47 $37.47 $36.97 $36.97 $34.42 22,561
2020-01-28 $37.29 $37.38 $37.29 $37.31 $34.74 1,970
2020-01-27 $36.87 $36.98 $36.79 $36.89 $34.35 10,504
2020-01-24 $37.90 $37.90 $37.53 $37.68 $35.08 21,051
2020-01-23 $38.12 $38.38 $37.98 $38.31 $35.67 3,553
2020-01-22 $38.72 $38.72 $38.41 $38.41 $35.76 986
2020-01-21 $38.57 $38.57 $38.43 $38.43 $35.78 8,961
2020-01-17 $38.91 $38.91 $38.74 $38.80 $36.12 6,132
2020-01-16 $38.61 $38.71 $38.61 $38.71 $36.04 18,112
2020-01-15 $38.44 $38.53 $38.35 $38.39 $35.74 5,855
2020-01-14 $38.49 $38.74 $38.49 $38.57 $35.91 5,406
2020-01-13 $38.61 $38.61 $38.43 $38.52 $35.86 6,555
2020-01-10 $38.58 $38.66 $38.47 $38.47 $35.82 19,155
2020-01-09 $38.50 $38.64 $38.50 $38.64 $35.98 73,901
2020-01-08 $38.52 $38.66 $38.38 $38.52 $35.86 21,155
2020-01-07 $38.30 $38.51 $38.30 $38.48 $35.82 13,921
2020-01-06 $38.10 $38.51 $38.10 $38.48 $35.83 6,654
2020-01-03 $38.51 $38.59 $38.46 $38.49 $35.84 46,073
2020-01-02 $39.12 $39.12 $38.71 $38.95 $36.27 7,236
2019-12-31 $38.61 $38.74 $38.61 $38.68 $36.01 6,087
2019-12-30 $38.76 $38.78 $38.55 $38.55 $35.89 6,620
2019-12-27 $38.83 $38.83 $38.73 $38.73 $36.06 8,870
2019-12-26 $38.75 $38.90 $38.75 $38.82 $36.15 5,265
2019-12-24 $38.93 $38.93 $38.73 $38.73 $36.06 2,776
2019-12-23 $38.72 $38.80 $38.72 $38.74 $36.07 2,131
2019-12-20 $39.04 $39.04 $38.96 $38.98 $36.07 4,002
2019-12-19 $38.96 $38.96 $38.75 $38.75 $35.86 14,185
2019-12-18 $38.70 $38.80 $38.70 $38.74 $35.85 2,333
2019-12-17 $38.87 $38.87 $38.73 $38.74 $35.85 13,191
2019-12-16 $38.48 $38.80 $38.48 $38.64 $35.76 6,928
2019-12-13 $38.69 $38.72 $38.22 $38.28 $35.42 10,924
2019-12-12 $38.01 $38.63 $38.01 $38.61 $35.73 15,384
2019-12-11 $37.91 $37.91 $37.79 $37.83 $35.01 5,423
2019-12-10 $37.94 $37.94 $37.68 $37.78 $34.96 11,531
2019-12-09 $38.04 $38.04 $37.87 $37.87 $35.05 16,641
2019-12-06 $37.98 $38.10 $37.98 $38.00 $35.17 18,446
2019-12-05 $37.49 $37.59 $37.46 $37.52 $34.72 27,470
2019-12-04 $37.45 $37.61 $37.39 $37.47 $34.68 38,653
2019-12-03 $37.16 $37.16 $36.95 $37.15 $34.38 15,940
2019-12-02 $37.91 $37.91 $37.69 $37.69 $34.88 3,051
2019-11-29 $38.04 $38.04 $37.91 $37.91 $35.08 1,030
2019-11-27 $38.10 $38.10 $37.99 $38.08 $35.24 5,566
2019-11-26 $38.23 $38.23 $37.83 $37.94 $35.11 10,850
2019-11-25 $38.08 $38.11 $37.90 $38.10 $35.26 3,505
2019-11-22 $37.73 $37.88 $37.66 $37.79 $34.97 12,303
2019-11-21 $37.62 $37.63 $37.41 $37.55 $34.75 6,693
2019-11-20 $37.53 $37.58 $37.30 $37.47 $34.67 15,397
2019-11-19 $38.16 $38.16 $37.66 $37.70 $34.89 5,247
2019-11-18 $37.80 $37.96 $37.80 $37.96 $35.13 9,385
2019-11-15 $37.81 $37.96 $37.72 $37.93 $35.10 14,381
2019-11-14 $37.70 $37.70 $37.53 $37.61 $34.80 2,906
2019-11-13 $37.83 $37.83 $37.56 $37.56 $34.76 6,359
2019-11-12 $38.01 $38.04 $37.88 $37.88 $35.06 11,073
2019-11-11 $37.93 $37.93 $37.82 $37.83 $35.01 2,733
2019-11-08 $37.68 $37.94 $37.64 $37.92 $35.09 54,058
2019-11-07 $37.97 $38.10 $37.81 $37.81 $34.99 29,975
2019-11-06 $37.51 $37.51 $37.37 $37.45 $34.66 1,606
2019-11-05 $37.53 $37.82 $37.52 $37.57 $34.77 8,171
2019-11-04 $37.30 $37.40 $37.12 $37.40 $34.61 11,344
2019-11-01 $36.47 $36.86 $36.47 $36.81 $34.06 16,623
2019-10-31 $36.20 $36.20 $35.78 $36.11 $33.42 8,089
2019-10-30 $36.84 $36.84 $36.24 $36.40 $33.68 28,508
2019-10-29 $36.71 $36.79 $36.71 $36.71 $33.97 1,824
2019-10-28 $36.72 $36.77 $36.62 $36.62 $33.89 3,583
2019-10-25 $36.09 $36.39 $36.09 $36.32 $33.61 10,327
2019-10-24 $36.20 $36.20 $35.75 $35.88 $33.21 1,466
2019-10-23 $35.85 $36.04 $35.83 $36.04 $33.35 7,094
2019-10-22 $35.70 $36.03 $35.70 $35.96 $33.28 2,452
2019-10-21 $35.65 $35.75 $35.65 $35.74 $33.07 750
2019-10-18 $35.29 $35.50 $35.29 $35.45 $32.80 793
2019-10-17 $35.48 $35.48 $35.29 $35.32 $32.69 2,562
2019-10-16 $35.40 $35.48 $35.18 $35.18 $32.55 4,984
2019-10-15 $34.95 $35.43 $34.95 $35.28 $32.65 30,526
2019-10-14 $34.58 $34.74 $34.58 $34.74 $32.15 460
2019-10-11 $34.83 $34.97 $34.76 $34.76 $32.17 6,825
2019-10-10 $34.12 $34.18 $34.10 $34.11 $31.57 1,541
2019-10-09 $33.51 $33.76 $33.51 $33.69 $31.17 5,405
2019-10-08 $33.51 $33.63 $33.38 $33.38 $30.89 9,137
2019-10-07 $34.12 $34.30 $34.05 $34.05 $31.51 1,241
2019-10-04 $33.81 $34.16 $33.75 $34.16 $31.61 1,926
2019-10-03 $33.57 $33.71 $33.24 $33.71 $31.19 9,212
2019-10-02 $34.18 $34.18 $33.48 $33.63 $31.12 9,697
2019-10-01 $35.24 $35.25 $34.41 $34.41 $31.84 3,869
2019-09-30 $35.09 $35.16 $35.09 $35.10 $32.48 1,707
2019-09-27 $35.24 $35.24 $34.93 $35.00 $32.39 4,378
2019-09-26 $35.35 $35.35 $35.02 $35.02 $32.41 1,066
2019-09-25 $34.84 $35.27 $34.84 $35.25 $32.62 13,302
2019-09-24 $35.22 $35.22 $34.87 $34.88 $32.28 3,845
2019-09-23 $35.32 $35.40 $35.18 $35.36 $32.72 2,166
2019-09-20 $35.77 $35.85 $35.62 $35.62 $32.74 1,539
2019-09-19 $35.81 $35.89 $35.69 $35.69 $32.80 6,012
2019-09-18 $35.60 $35.75 $35.50 $35.73 $32.84 9,533
2019-09-17 $35.73 $35.87 $35.69 $35.84 $32.94 4,217
2019-09-16 $36.03 $36.03 $35.73 $35.99 $33.08 5,993
2019-09-13 $36.08 $36.21 $36.08 $36.12 $33.20 5,296
2019-09-12 $36.00 $36.00 $35.54 $35.92 $33.01 10,407
2019-09-11 $35.90 $35.93 $35.50 $35.93 $33.02 18,830
2019-09-10 $35.32 $35.64 $35.31 $35.64 $32.76 10,743
2019-09-09 $34.70 $35.22 $34.70 $35.22 $32.37 30,068
2019-09-06 $34.24 $34.46 $34.24 $34.39 $31.60 15,314
2019-09-05 $34.51 $34.51 $34.37 $34.37 $31.59 41,299
2019-09-04 $33.55 $33.64 $33.51 $33.62 $30.90 8,050
2019-09-03 $33.06 $33.16 $33.06 $33.16 $30.47 492
2019-08-30 $33.43 $33.43 $33.43 $33.43 $30.72 200
2019-08-29 $33.08 $33.25 $33.08 $33.25 $30.56 600
2019-08-28 $32.19 $32.64 $32.19 $32.64 $30.00 706
2019-08-27 $32.85 $32.85 $32.26 $32.26 $29.65 8,628
2019-08-26 $32.56 $32.65 $32.56 $32.65 $30.00 2,899
2019-08-23 $33.35 $33.35 $32.30 $32.30 $29.68 2,358
2019-08-22 $33.33 $33.48 $33.33 $33.44 $30.74 978
2019-08-21 $33.31 $33.39 $33.27 $33.30 $30.61 8,668
2019-08-20 $33.17 $33.18 $33.03 $33.03 $30.35 1,376
2019-08-19 $33.42 $33.50 $33.42 $33.44 $30.73 3,932
2019-08-16 $32.65 $32.99 $32.65 $32.98 $30.31 2,633
2019-08-15 $32.52 $32.52 $32.16 $32.31 $29.70 18,182
2019-08-14 $32.97 $32.98 $32.50 $32.50 $29.87 4,846
2019-08-13 $33.22 $33.97 $33.22 $33.80 $31.07 1,181
2019-08-12 $33.82 $33.82 $33.28 $33.28 $30.59 1,400
2019-08-09 $33.90 $34.05 $33.80 $34.00 $31.25 6,333
2019-08-08 $34.15 $34.29 $34.15 $34.29 $31.52 614
2019-08-07 $33.34 $33.76 $33.22 $33.76 $31.03 2,465
2019-08-06 $33.64 $33.82 $33.38 $33.82 $31.08 18,733
2019-08-05 $34.19 $34.19 $33.27 $33.54 $30.82 4,124
2019-08-02 $34.40 $34.72 $34.40 $34.60 $31.80 3,230
2019-08-01 $35.83 $35.83 $34.90 $34.91 $32.08 1,696
2019-07-31 $36.00 $36.10 $35.80 $35.80 $32.90 1,189
2019-07-30 $35.74 $36.06 $35.74 $36.06 $33.14 1,522
2019-07-29 $36.04 $36.15 $36.02 $36.02 $33.10 17,779
2019-07-26 $35.90 $36.20 $35.90 $36.16 $33.23 7,837
2019-07-25 $36.15 $36.15 $35.87 $35.87 $32.97 3,163
2019-07-24 $35.80 $36.31 $35.80 $36.28 $33.34 17,272
2019-07-23 $35.59 $35.84 $35.56 $35.80 $32.90 3,376
2019-07-22 $35.42 $35.42 $35.24 $35.39 $32.52 8,513
2019-07-19 $35.43 $35.55 $35.42 $35.42 $32.55 2,842
2019-07-18 $35.31 $35.43 $35.30 $35.40 $32.53 2,695
2019-07-17 $35.50 $35.50 $35.25 $35.26 $32.40 2,781
2019-07-16 $35.80 $35.80 $35.57 $35.67 $32.78 6,963
2019-07-15 $35.66 $35.68 $35.62 $35.67 $32.78 6,645
2019-07-12 $35.86 $35.88 $35.86 $35.88 $32.98 2,851
2019-07-11 $35.48 $35.58 $35.37 $35.50 $32.62 4,018
2019-07-10 $35.40 $35.40 $35.19 $35.19 $32.34 5,329
2019-07-09 $35.19 $35.24 $35.15 $35.23 $32.38 5,520
2019-07-08 $35.25 $35.40 $35.25 $35.25 $32.39 3,583
2019-07-05 $35.35 $35.41 $35.19 $35.32 $32.46 3,267
2019-07-03 $35.15 $35.32 $35.15 $35.23 $32.38 864
2019-07-02 $35.08 $35.08 $34.89 $34.98 $32.15 7,577
2019-07-01 $35.50 $35.50 $35.04 $35.18 $32.33 2,906
2019-06-28 $34.71 $34.97 $34.71 $34.92 $32.09 8,033
2019-06-27 $34.39 $34.48 $34.39 $34.46 $31.67 3,078
2019-06-26 $34.06 $34.26 $34.06 $34.16 $31.39 2,642
2019-06-25 $33.95 $34.00 $33.90 $33.90 $31.16 2,947
2019-06-24 $34.32 $34.32 $34.04 $34.04 $31.28 4,292
2019-06-21 $34.48 $34.50 $34.46 $34.46 $31.49 563
2019-06-20 $34.26 $34.55 $34.26 $34.55 $31.58 19,500
2019-06-19 $34.40 $34.40 $34.29 $34.29 $31.34 699
2019-06-18 $34.37 $34.44 $34.26 $34.27 $31.32 1,301
2019-06-17 $33.95 $34.08 $33.86 $33.89 $30.97 22,894
2019-06-14 $33.94 $34.06 $33.92 $34.04 $31.11 3,478
2019-06-13 $33.95 $33.98 $33.95 $33.98 $31.05 400
2019-06-12 $33.89 $33.89 $33.71 $33.71 $30.81 2,788
2019-06-11 $34.09 $34.09 $33.92 $33.92 $31.00 1,766
2019-06-10 $34.04 $34.08 $33.86 $33.86 $30.94 39,763
2019-06-07 $33.69 $33.69 $33.64 $33.64 $30.74 3,496
2019-06-06 $33.36 $33.54 $33.36 $33.54 $30.66 112
2019-06-05 $33.31 $33.42 $33.31 $33.42 $30.54 1,095
2019-06-04 $33.16 $33.41 $33.16 $33.41 $30.54 1,283
2019-06-03 $32.38 $32.61 $32.38 $32.55 $29.75 1,524
2019-05-31 $32.37 $32.40 $32.23 $32.23 $29.45 7,673
2019-05-30 $32.95 $32.95 $32.72 $32.79 $29.97 8,414
2019-05-29 $33.00 $33.00 $32.85 $32.98 $30.14 2,628
2019-05-28 $33.53 $33.53 $33.15 $33.15 $30.30 273
2019-05-24 $33.65 $33.65 $33.38 $33.54 $30.65 3,381
2019-05-23 $33.42 $33.42 $33.21 $33.32 $30.45 4,321
2019-05-22 $34.05 $34.06 $33.94 $33.94 $31.02 1,788
2019-05-21 $34.21 $34.21 $34.17 $34.17 $31.23 1,399
2019-05-20 $33.89 $33.89 $33.76 $33.84 $30.93 4,166
2019-05-17 $34.14 $34.14 $33.97 $33.97 $31.04 398
2019-05-16 $34.18 $34.18 $34.14 $34.14 $31.20 376
2019-05-15 $33.57 $33.89 $33.57 $33.84 $30.93 1,645
2019-05-14 $33.75 $33.91 $33.75 $33.91 $30.99 2,630
2019-05-13 $34.05 $34.05 $33.47 $33.53 $30.64 3,240
2019-05-10 $34.19 $34.43 $34.19 $34.43 $31.47 1,313
2019-05-09 $34.26 $34.33 $34.09 $34.33 $31.38 2,173
2019-05-08 $34.53 $34.63 $34.42 $34.42 $31.46 9,143
2019-05-07 $34.58 $34.69 $34.45 $34.58 $31.60 2,812
2019-05-06 $34.82 $35.07 $34.81 $35.04 $32.02 4,606
2019-05-03 $35.15 $35.31 $35.07 $35.30 $32.26 3,426
2019-05-02 $35.14 $35.14 $34.82 $34.96 $31.95 8,779
2019-05-01 $35.53 $35.53 $35.08 $35.08 $32.06 6,026
2019-04-30 $35.15 $35.34 $35.12 $35.33 $32.29 907,102
2019-04-29 $35.33 $35.38 $35.28 $35.31 $32.27 1,548
2019-04-26 $35.02 $35.02 $35.02 $35.02 $32.01 46
2019-04-25 $34.93 $34.93 $34.77 $34.77 $31.77 6,150
2019-04-24 $34.87 $34.89 $34.80 $34.82 $31.82 4,030
2019-04-23 $35.01 $35.01 $34.94 $34.95 $31.94 8,567
2019-04-22 $34.74 $34.79 $34.69 $34.77 $31.78 4,991
2019-04-18 $34.95 $34.95 $34.87 $34.87 $31.87 905
2019-04-17 $34.84 $34.89 $34.84 $34.89 $31.89 1,625
2019-04-16 $34.66 $34.89 $34.65 $34.89 $31.89 1,997
2019-04-15 $34.75 $34.75 $34.69 $34.69 $31.71 552
2019-04-12 $35.01 $35.01 $34.83 $34.84 $31.84 4,754
2019-04-11 $34.41 $34.58 $34.41 $34.57 $31.60 2,955
2019-04-10 $34.47 $34.47 $34.34 $34.46 $31.50 555
2019-04-09 $34.58 $34.58 $34.20 $34.20 $31.25 308
2019-04-08 $34.60 $34.60 $34.47 $34.55 $31.57 4,712
2019-04-05 $34.45 $34.52 $34.45 $34.52 $31.54 879
2019-04-04 $34.24 $34.32 $34.22 $34.32 $31.37 1,843
2019-04-03 $34.19 $34.19 $34.08 $34.08 $31.15 643
2019-04-02 $33.89 $33.96 $33.89 $33.91 $30.99 627
2019-04-01 $33.89 $34.12 $33.87 $34.12 $31.18 3,586
2019-03-29 $33.40 $33.50 $33.40 $33.50 $30.61 882
2019-03-28 $33.43 $33.47 $33.23 $33.37 $30.50 3,549
2019-03-27 $33.30 $33.30 $33.27 $33.27 $30.41 454
2019-03-26 $33.31 $33.33 $33.22 $33.33 $30.46 792
2019-03-25 $33.03 $33.20 $32.96 $33.04 $30.19 1,857
2019-03-22 $33.18 $33.18 $33.18 $33.18 $30.33 118
2019-03-21 $33.91 $33.98 $33.83 $33.94 $31.02 770
2019-03-20 $33.86 $33.86 $33.61 $33.61 $30.71 1,629
2019-03-19 $34.47 $34.47 $34.09 $34.10 $31.16 5,413
2019-03-18 $34.23 $34.23 $34.22 $34.22 $31.27 739
2019-03-15 $34.15 $34.15 $34.11 $34.11 $31.00 221
2019-03-14 $33.96 $33.99 $33.94 $33.99 $30.89 600
2019-03-13 $34.02 $34.10 $33.94 $34.01 $30.91 6,637
2019-03-12 $33.91 $33.91 $33.77 $33.77 $30.69 744
2019-03-11 $33.49 $33.68 $33.49 $33.68 $30.61 2,224
2019-03-08 $32.97 $33.21 $32.97 $33.21 $30.18 2,935
2019-03-07 $33.40 $33.40 $33.21 $33.29 $30.26 4,004
2019-03-06 $33.90 $33.90 $33.62 $33.62 $30.56 1,652
2019-03-05 $33.88 $33.96 $33.88 $33.96 $30.87 3,081
2019-03-04 $33.84 $33.98 $33.75 $33.98 $30.89 1,843
2019-03-01 $34.53 $34.53 $34.27 $34.32 $31.19 698
2019-02-28 $34.27 $34.27 $34.21 $34.22 $31.10 582
2019-02-27 $34.32 $34.39 $34.31 $34.38 $31.24 6,784
2019-02-26 $34.45 $34.59 $34.45 $34.48 $31.34 2,773
2019-02-25 $34.54 $34.78 $34.53 $34.53 $31.38 2,527
2019-02-22 $34.39 $34.50 $34.35 $34.49 $31.34 1,526
2019-02-21 $34.73 $34.73 $34.55 $34.55 $31.40 155
2019-02-20 $34.60 $34.85 $34.60 $34.77 $31.60 5,364
2019-02-19 $34.61 $34.71 $34.56 $34.71 $31.55 6,696
2019-02-15 $34.42 $34.52 $34.41 $34.51 $31.36 3,016
2019-02-14 $33.80 $34.17 $33.80 $33.98 $30.88 4,717
2019-02-13 $34.23 $34.23 $34.09 $34.13 $31.02 3,619
2019-02-12 $33.96 $34.10 $33.96 $33.98 $30.88 5,738
2019-02-11 $33.53 $33.55 $33.47 $33.54 $30.48 5,275
2019-02-08 $33.75 $33.75 $33.18 $33.49 $30.44 14,243
2019-02-07 $33.92 $33.92 $33.45 $33.65 $30.58 2,108
2019-02-06 $33.92 $34.08 $33.92 $34.07 $30.96 934
2019-02-05 $34.01 $34.04 $34.01 $34.04 $30.94 358
2019-02-04 $33.95 $33.99 $33.90 $33.99 $30.90 4,001
2019-02-01 $34.00 $34.03 $33.90 $33.91 $30.82 1,554
2019-01-31 $33.63 $33.96 $33.63 $33.96 $30.86 6,102
2019-01-30 $33.60 $33.76 $33.53 $33.65 $30.58 10,623
2019-01-29 $33.51 $33.51 $33.38 $33.45 $30.40 265
2019-01-28 $33.17 $33.41 $33.17 $33.41 $30.36 4,677
2019-01-25 $33.59 $33.59 $33.57 $33.57 $30.51 535
2019-01-24 $33.03 $33.17 $33.03 $33.17 $30.15 2,682
2019-01-23 $33.09 $33.09 $33.03 $33.08 $30.07 300
2019-01-22 $33.50 $33.50 $32.99 $32.99 $29.98 2,133
2019-01-18 $33.40 $33.53 $33.24 $33.53 $30.47 3,080
2019-01-17 $32.80 $32.98 $32.80 $32.98 $29.97 1,397
2019-01-16 $32.77 $32.92 $32.77 $32.84 $29.84 1,293
2019-01-15 $32.34 $32.46 $32.30 $32.46 $29.50 2,143
2019-01-14 $32.36 $32.50 $32.36 $32.42 $29.47 3,125
2019-01-11 $32.18 $32.47 $32.16 $32.45 $29.49 1,615
2019-01-10 $32.18 $32.26 $32.18 $32.26 $29.32 2,457
2019-01-09 $32.23 $32.33 $32.02 $32.24 $29.31 916
2019-01-08 $32.08 $32.08 $31.85 $32.04 $29.12 3,759
2019-01-07 $31.80 $32.21 $31.65 $31.94 $29.03 10,116
2019-01-04 $31.46 $31.64 $31.46 $31.64 $28.76 2,248
2019-01-03 $30.82 $30.94 $30.50 $30.61 $27.82 1,822
2019-01-02 $30.62 $31.10 $30.62 $31.09 $28.26 2,204
2018-12-31 $30.82 $30.82 $30.40 $30.75 $27.95 52,445
2018-12-28 $30.92 $30.96 $30.55 $30.55 $27.77 38,754
2018-12-27 $29.86 $30.55 $29.69 $30.55 $27.77 28,347
2018-12-26 $28.99 $30.37 $28.90 $30.37 $27.60 38,724
2018-12-24 $29.51 $29.61 $29.09 $29.09 $26.44 8,404
2018-12-21 $30.99 $30.99 $30.00 $30.07 $27.12 30,946
2018-12-20 $30.80 $30.80 $30.49 $30.49 $27.49 9,576
2018-12-19 $31.62 $31.96 $31.06 $31.08 $28.03 4,657
2018-12-18 $31.68 $31.68 $31.25 $31.48 $28.38 26,587
2018-12-17 $31.83 $31.97 $31.46 $31.60 $28.50 44,758
2018-12-14 $32.34 $32.35 $32.02 $32.02 $28.87 24,515
2018-12-13 $32.52 $32.52 $32.30 $32.34 $29.16 5,092
2018-12-12 $32.79 $32.79 $32.58 $32.58 $29.38 11,482
2018-12-11 $32.94 $33.01 $32.44 $32.44 $29.26 4,952
2018-12-10 $32.82 $32.82 $32.00 $32.61 $29.41 11,047
2018-12-07 $33.78 $33.78 $32.86 $32.97 $29.73 12,443
2018-12-06 $33.53 $33.53 $32.83 $33.32 $30.05 4,071
2018-12-04 $34.12 $34.12 $34.00 $34.00 $30.66 477
2018-12-03 $34.81 $34.98 $34.81 $34.98 $31.54 565
2018-11-30 $34.74 $34.86 $34.74 $34.86 $31.44 934
2018-11-29 $34.75 $34.75 $34.65 $34.74 $31.32 2,817
2018-11-28 $34.53 $34.68 $34.15 $34.62 $31.22 19,469
2018-11-27 $34.11 $34.31 $34.07 $34.31 $30.94 3,162
2018-11-26 $34.03 $34.09 $34.03 $34.07 $30.72 10,816
2018-11-23 $33.55 $33.55 $33.55 $33.55 $30.25 567
2018-11-21 $33.84 $33.84 $33.71 $33.71 $30.40 2,024
2018-11-20 $33.75 $33.81 $33.49 $33.49 $30.20 10,084
2018-11-19 $34.43 $34.54 $34.17 $34.30 $30.93 17,786
2018-11-16 $34.30 $34.54 $34.30 $34.43 $31.05 4,866
2018-11-15 $33.98 $34.35 $33.98 $34.28 $30.91 3,184
2018-11-14 $34.94 $34.94 $34.25 $34.31 $30.94 3,341
2018-11-13 $34.88 $34.91 $34.88 $34.91 $31.48 477
2018-11-12 $34.98 $34.98 $34.77 $34.77 $31.35 2,399
2018-11-09 $35.34 $35.34 $34.89 $35.04 $31.60 5,121
2018-11-08 $35.30 $35.30 $35.30 $35.30 $31.83 388
2018-11-07 $35.08 $35.08 $35.08 $35.08 $31.63 560
2018-11-06 $34.69 $34.69 $34.69 $34.69 $31.28 102
2018-11-05 $34.66 $34.69 $34.66 $34.69 $31.28 1,944
2018-11-02 $34.30 $34.30 $34.14 $34.26 $30.89 931
2018-11-01 $34.21 $34.30 $34.21 $34.30 $30.93 1,678
2018-10-31 $34.16 $34.46 $34.16 $34.46 $31.07 11,645
2018-10-30 $33.55 $33.90 $33.53 $33.90 $30.57 5,609
2018-10-29 $33.48 $33.48 $32.75 $33.05 $29.80 24,063
2018-10-26 $32.93 $33.16 $32.80 $32.82 $29.60 10,988
2018-10-25 $33.24 $33.32 $33.19 $33.32 $30.04 10,605
2018-10-24 $33.34 $33.35 $33.34 $33.35 $30.07 2,858
2018-10-23 $33.63 $33.92 $33.63 $33.92 $30.59 803
2018-10-22 $33.95 $34.03 $33.95 $34.01 $30.67 8,329
2018-10-19 $34.38 $34.39 $34.28 $34.39 $31.01 590
2018-10-18 $34.78 $34.78 $34.39 $34.39 $31.01 1,492
2018-10-17 $34.45 $34.81 $34.45 $34.62 $31.22 1,352
2018-10-16 $34.12 $34.50 $34.12 $34.43 $31.05 6,231
2018-10-15 $34.05 $34.12 $34.05 $34.12 $30.77 2,001
2018-10-12 $34.38 $34.38 $33.66 $34.00 $30.66 12,633
2018-10-11 $34.62 $34.62 $33.76 $33.81 $30.49 4,304
2018-10-10 $35.50 $35.50 $34.94 $34.94 $31.51 1,679
2018-10-09 $35.69 $35.69 $35.69 $35.69 $32.18 0
2018-10-08 $35.33 $35.69 $35.33 $35.69 $32.18 408
2018-10-05 $35.37 $35.37 $35.37 $35.37 $31.90 258
2018-10-04 $35.50 $35.53 $35.50 $35.53 $32.04 1,125
2018-10-03 $35.69 $35.73 $35.69 $35.73 $32.22 319
2018-10-02 $35.39 $35.51 $35.39 $35.51 $32.02 229
2018-10-01 $35.49 $35.49 $35.49 $35.49 $32.00 271
2018-09-28 $35.30 $35.40 $35.30 $35.38 $31.91 1,333
2018-09-27 $35.42 $35.54 $35.42 $35.45 $31.97 2,328
2018-09-26 $35.63 $35.63 $35.63 $35.63 $32.13 383
2018-09-25 $36.10 $36.10 $36.10 $36.10 $32.55 22
2018-09-24 $36.10 $36.10 $36.10 $36.10 $32.55 500
2018-09-21 $36.66 $36.66 $36.56 $36.56 $32.77 1,867
2018-09-20 $36.45 $36.51 $36.45 $36.51 $32.72 809
2018-09-19 $36.38 $36.38 $36.31 $36.35 $32.59 688
2018-09-18 $36.18 $36.18 $36.18 $36.18 $32.43 1,098
2018-09-17 $35.96 $35.97 $35.92 $35.92 $32.20 1,834
2018-09-14 $35.97 $36.00 $35.94 $35.96 $32.23 1,942
2018-09-13 $35.83 $35.83 $35.83 $35.83 $32.12 0
2018-09-12 $35.79 $35.83 $35.78 $35.83 $32.12 1,765
2018-09-11 $35.78 $35.93 $35.66 $35.92 $32.20 1,614
2018-09-10 $35.85 $35.86 $35.84 $35.85 $32.13 1,433
2018-09-07 $35.78 $35.85 $35.78 $35.84 $32.13 4,629
2018-09-06 $35.88 $35.88 $35.88 $35.88 $32.16 1,705
2018-09-05 $36.04 $36.08 $36.04 $36.06 $32.32 933
2018-09-04 $35.96 $35.98 $35.91 $35.98 $32.25 692
2018-08-31 $36.11 $36.11 $36.11 $36.11 $32.37 327
2018-08-30 $36.08 $36.11 $36.08 $36.11 $32.37 1,064
2018-08-29 $36.37 $36.37 $36.37 $36.37 $32.60 920
2018-08-28 $36.28 $36.35 $36.28 $36.35 $32.59 787
2018-08-27 $36.09 $36.34 $36.09 $36.34 $32.58 671
2018-08-24 $36.02 $36.02 $36.02 $36.02 $32.29 287
2018-08-23 $35.83 $35.83 $35.83 $35.83 $32.12 2,123
2018-08-22 $35.98 $35.98 $35.93 $35.93 $32.21 1,073
2018-08-21 $36.23 $36.23 $36.23 $36.23 $32.48 148
2018-08-20 $36.01 $36.01 $35.94 $36.00 $32.27 15,256
2018-08-17 $35.74 $35.74 $35.74 $35.74 $32.04 253
2018-08-16 $35.50 $35.50 $35.50 $35.50 $31.82 1,204
2018-08-15 $35.06 $35.15 $35.04 $35.15 $31.51 5,255
2018-08-14 $35.23 $35.41 $35.23 $35.41 $31.74 4,930
2018-08-13 $35.22 $35.22 $35.22 $35.22 $31.57 886
2018-08-10 $35.19 $35.31 $35.19 $35.26 $31.61 7,477
2018-08-09 $35.57 $35.60 $35.57 $35.60 $31.91 1,440
2018-08-08 $35.44 $35.48 $35.44 $35.48 $31.80 5,904
2018-08-07 $35.55 $35.58 $35.54 $35.54 $31.86 2,180
2018-08-06 $35.25 $35.34 $35.25 $35.34 $31.68 7,990
2018-08-03 $35.25 $35.25 $35.23 $35.23 $31.58 4,757
2018-08-02 $34.98 $34.98 $34.96 $34.96 $31.34 1,642
2018-08-01 $35.32 $35.32 $35.12 $35.12 $31.48 2,367
2018-07-31 $35.25 $35.27 $35.13 $35.13 $31.49 2,383
2018-07-30 $34.92 $35.29 $34.92 $35.23 $31.58 2,948
2018-07-27 $35.07 $35.09 $34.94 $34.95 $31.33 3,903
2018-07-26 $34.86 $34.86 $34.84 $34.84 $31.23 459
2018-07-25 $34.28 $34.50 $34.28 $34.50 $30.93 6,529
2018-07-24 $34.69 $34.71 $34.69 $34.71 $31.12 1,061
2018-07-23 $34.41 $34.50 $34.41 $34.50 $30.93 4,033
2018-07-20 $34.39 $34.40 $34.38 $34.40 $30.84 4,072
2018-07-19 $34.57 $34.57 $34.50 $34.50 $30.93 889
2018-07-18 $34.80 $34.82 $34.68 $34.70 $31.11 5,350
2018-07-17 $34.50 $34.63 $34.50 $34.51 $30.94 5,247
2018-07-16 $34.36 $34.54 $34.36 $34.51 $30.94 7,430
2018-07-13 $34.28 $34.43 $34.28 $34.39 $30.83 3,414
2018-07-12 $34.53 $34.53 $34.23 $34.35 $30.79 1,982
2018-07-11 $34.33 $34.33 $34.21 $34.24 $30.69 2,091
2018-07-10 $34.58 $34.58 $34.42 $34.45 $30.88 875
2018-07-09 $34.53 $34.53 $34.48 $34.48 $30.91 513
2018-07-06 $33.94 $34.13 $33.94 $34.13 $30.59 202
2018-07-05 $33.76 $33.82 $33.74 $33.80 $30.30 1,489
2018-07-03 $33.72 $33.90 $33.65 $33.65 $30.17 30,754
2018-07-02 $33.58 $33.59 $33.58 $33.59 $30.11 1,238
2018-06-29 $34.07 $34.07 $33.84 $33.84 $30.34 2,208
2018-06-28 $33.55 $33.77 $33.55 $33.77 $30.27 730
2018-06-27 $34.13 $34.15 $33.83 $33.83 $30.33 1,103
2018-06-26 $34.01 $34.06 $33.91 $33.95 $30.43 2,674
2018-06-25 $34.30 $34.30 $33.87 $33.89 $30.38 2,649
2018-06-22 $34.58 $34.58 $34.52 $34.56 $30.98 1,195
2018-06-21 $34.42 $34.44 $34.39 $34.41 $30.85 5,528
2018-06-20 $34.44 $34.44 $34.44 $34.44 $30.87 141
2018-06-19 $34.32 $34.44 $34.32 $34.44 $30.87 1,117
2018-06-18 $34.44 $34.60 $34.44 $34.46 $30.89 4,096
2018-06-15 $34.67 $34.90 $34.67 $34.90 $31.14 2,138
2018-06-14 $35.03 $35.03 $35.03 $35.03 $31.26 135
2018-06-13 $35.21 $35.21 $35.11 $35.11 $31.33 2,295
2018-06-12 $35.38 $35.38 $35.38 $35.38 $31.57 140
2018-06-11 $35.22 $35.24 $35.22 $35.24 $31.44 2,583
2018-06-08 $35.02 $35.05 $35.02 $35.05 $31.27 3,568
2018-06-07 $35.05 $35.05 $34.95 $34.95 $31.18 307
2018-06-06 $34.60 $34.78 $34.60 $34.78 $31.03 2,121
2018-06-05 $34.37 $34.55 $34.34 $34.47 $30.76 2,132
2018-06-04 $34.49 $34.49 $34.48 $34.48 $30.76 475
2018-06-01 $34.33 $34.33 $34.33 $34.33 $30.63 142
2018-05-31 $34.15 $34.19 $33.99 $33.99 $30.33 2,966
2018-05-30 $34.16 $34.45 $34.16 $34.39 $30.68 3,051
2018-05-29 $34.40 $34.40 $33.70 $33.71 $30.07 1,870
2018-05-25 $34.44 $34.44 $34.44 $34.44 $30.73 1,813
2018-05-24 $34.42 $34.61 $34.42 $34.59 $30.86 1,021
2018-05-23 $34.63 $34.65 $34.62 $34.65 $30.91 1,369
2018-05-22 $34.94 $35.11 $34.94 $35.09 $31.31 4,879
2018-05-21 $34.92 $34.92 $34.86 $34.86 $31.10 681
2018-05-18 $34.66 $34.71 $34.66 $34.71 $30.97 1,383
2018-05-17 $34.93 $35.02 $34.92 $34.96 $31.19 9,769
2018-05-16 $34.68 $34.82 $34.68 $34.78 $31.03 2,201
2018-05-15 $34.58 $34.61 $34.46 $34.49 $30.78 2,125
2018-05-14 $34.58 $34.61 $34.55 $34.61 $30.88 6,586
2018-05-11 $34.36 $34.36 $34.36 $34.36 $30.66 300
2018-05-10 $34.35 $34.35 $34.33 $34.35 $30.65 996
2018-05-09 $33.79 $33.99 $33.79 $33.99 $30.33 277
2018-05-08 $33.68 $33.82 $33.61 $33.72 $30.08 4,116
2018-05-07 $33.73 $33.73 $33.73 $33.73 $30.09 420
2018-05-04 $33.44 $33.87 $33.44 $33.87 $30.22 1,534
2018-05-03 $33.47 $33.52 $33.47 $33.52 $29.91 724
2018-05-02 $33.95 $33.99 $33.91 $33.92 $30.26 1,987
2018-05-01 $34.25 $34.25 $34.06 $34.06 $30.39 486
2018-04-30 $34.51 $34.73 $34.51 $34.70 $30.96 900
2018-04-27 $34.53 $34.54 $34.53 $34.54 $30.82 615
2018-04-26 $34.32 $34.42 $34.32 $34.40 $30.69 2,209
2018-04-25 $34.24 $34.25 $34.24 $34.25 $30.56 3,723
2018-04-24 $34.00 $34.00 $34.00 $34.00 $30.33 123
2018-04-23 $34.21 $34.35 $34.21 $34.22 $30.53 2,264
2018-04-20 $34.34 $34.39 $34.34 $34.39 $30.68 1,413
2018-04-19 $34.28 $34.34 $34.23 $34.28 $30.58 78,834
2018-04-18 $34.56 $34.56 $34.47 $34.47 $30.75 4,899
2018-04-17 $34.61 $34.61 $34.34 $34.34 $30.64 5,035
2018-04-16 $34.17 $34.41 $34.02 $34.31 $30.61 2,727
2018-04-13 $33.96 $33.96 $33.74 $33.74 $30.10 798
2018-04-12 $34.00 $34.11 $34.00 $34.11 $30.43 1,494
2018-04-11 $33.85 $33.91 $33.78 $33.83 $30.18 1,578
2018-04-10 $33.99 $33.99 $33.97 $33.97 $30.31 1,043
2018-04-09 $33.68 $33.97 $33.68 $33.97 $30.31 1,150
2018-04-06 $33.94 $33.95 $33.16 $33.16 $29.58 1,396
2018-04-05 $34.10 $34.25 $33.95 $34.14 $30.46 8,053
2018-04-04 $33.09 $33.56 $33.09 $33.47 $29.86 1,802
2018-04-03 $32.99 $33.28 $32.99 $33.24 $29.66 4,822
2018-04-02 $33.62 $33.62 $32.58 $32.70 $29.17 7,063
2018-03-29 $33.67 $33.81 $33.65 $33.81 $30.16 1,909
2018-03-28 $33.32 $33.41 $33.20 $33.32 $29.73 5,785
2018-03-27 $33.84 $33.84 $33.84 $33.84 $30.19 291
2018-03-26 $33.43 $33.66 $33.09 $33.66 $30.03 6,253
2018-03-23 $33.67 $33.73 $32.91 $32.91 $29.36 15,119
2018-03-22 $34.38 $34.38 $34.00 $34.00 $30.33 3,513
2018-03-21 $34.80 $34.98 $34.70 $34.70 $30.96 6,874
2018-03-20 $34.68 $34.68 $34.63 $34.63 $30.90 314
2018-03-19 $34.88 $34.94 $34.88 $34.94 $31.17 469
2018-03-16 $35.32 $35.38 $35.30 $35.30 $31.36 638
2018-03-15 $35.29 $35.29 $35.08 $35.08 $31.16 1,876
2018-03-14 $35.58 $35.58 $35.58 $35.58 $31.61 123
2018-03-13 $35.95 $35.95 $35.95 $35.95 $31.93 266
2018-03-12 $35.67 $35.67 $35.67 $35.67 $31.69 190
2018-03-09 $35.50 $35.67 $35.50 $35.67 $31.69 1,589
2018-03-08 $34.92 $34.92 $34.92 $34.92 $31.02 1,575
2018-03-07 $34.90 $34.96 $34.90 $34.96 $31.05 524
2018-03-06 $35.03 $35.17 $34.92 $35.14 $31.21 9,763
2018-03-05 $34.45 $35.06 $34.45 $35.06 $31.14 1,870
2018-03-02 $34.25 $34.67 $33.96 $34.66 $30.79 14,382
2018-03-01 $34.90 $34.90 $34.36 $34.38 $30.54 2,824
2018-02-28 $35.42 $35.42 $35.19 $35.33 $31.38 1,440
2018-02-27 $35.89 $35.90 $35.57 $35.64 $31.66 4,905
2018-02-26 $35.50 $35.67 $35.34 $35.62 $31.64 2,231
2018-02-23 $34.96 $35.03 $34.96 $35.03 $31.11 2,413
2018-02-22 $34.93 $35.11 $34.86 $34.86 $30.97 2,973
2018-02-21 $35.16 $35.21 $34.81 $34.81 $30.92 2,261
2018-02-20 $35.10 $35.13 $35.04 $35.04 $31.13 4,603
2018-02-16 $35.51 $35.52 $35.43 $35.43 $31.47 1,322
2018-02-15 $35.45 $35.45 $35.04 $35.31 $31.37 3,786
2018-02-14 $34.57 $35.10 $34.57 $35.03 $31.12 12,207
2018-02-13 $34.26 $34.50 $34.20 $34.50 $30.65 3,025
2018-02-12 $34.27 $34.54 $34.07 $34.39 $30.55 6,208
2018-02-09 $34.18 $34.18 $32.98 $33.92 $30.13 33,912
2018-02-08 $34.91 $34.91 $33.65 $33.65 $29.89 7,816
2018-02-07 $34.95 $35.40 $34.92 $34.92 $31.02 7,781
2018-02-06 $33.82 $34.88 $32.81 $34.84 $30.95 34,821
2018-02-05 $35.33 $35.71 $34.12 $34.28 $30.45 24,275
2018-02-02 $36.34 $36.34 $35.83 $35.83 $31.82 5,520
2018-02-01 $36.61 $36.67 $36.44 $36.55 $32.47 2,213
2018-01-31 $36.81 $36.81 $36.76 $36.76 $32.65 6,251
2018-01-30 $36.84 $36.86 $36.65 $36.77 $32.66 7,544
2018-01-29 $37.53 $37.53 $37.33 $37.33 $33.16 10,455
2018-01-26 $37.17 $37.32 $37.15 $37.29 $33.12 4,722
2018-01-25 $37.48 $37.48 $37.04 $37.05 $32.91 1,327
2018-01-24 $37.44 $37.44 $37.20 $37.21 $33.05 10,186
2018-01-23 $37.31 $37.31 $37.06 $37.20 $33.04 9,403
2018-01-22 $37.03 $37.09 $36.98 $37.07 $32.93 1,078
2018-01-19 $36.94 $36.94 $36.70 $36.77 $32.66 1,495
2018-01-18 $36.79 $36.82 $36.71 $36.71 $32.61 2,870
2018-01-17 $36.56 $36.85 $36.53 $36.77 $32.66 14,298
2018-01-16 $36.88 $36.88 $36.51 $36.58 $32.49 9,667
2018-01-12 $36.50 $36.70 $36.46 $36.70 $32.60 9,061
2018-01-11 $36.14 $36.27 $36.04 $36.23 $32.18 36,101
2018-01-10 $35.86 $36.01 $35.85 $35.85 $31.85 2,792
2018-01-09 $35.71 $35.85 $35.67 $35.77 $31.77 12,985
2018-01-08 $35.72 $35.72 $35.48 $35.64 $31.66 11,876
2018-01-05 $35.49 $35.58 $35.48 $35.58 $31.61 64,824
2018-01-04 $35.44 $35.51 $35.33 $35.45 $31.49 36,228
2018-01-03 $35.00 $35.21 $35.00 $35.20 $31.27 46,863
2018-01-02 $34.85 $35.01 $34.85 $34.99 $31.08 4,563
2017-12-29 $34.97 $35.11 $34.76 $34.76 $30.88 32,134
2017-12-28 $34.89 $34.92 $34.87 $34.92 $31.01 3,498
2017-12-27 $34.91 $34.91 $34.85 $34.86 $30.97 5,660
2017-12-26 $35.01 $35.01 $34.95 $34.95 $31.04 1,441
2017-12-22 $34.95 $34.95 $34.89 $34.95 $31.05 1,095
2017-12-21 $35.00 $35.09 $35.00 $35.01 $31.10 8,549
2017-12-20 $34.88 $34.89 $34.85 $34.89 $30.99 375
2017-12-19 $34.95 $34.95 $34.86 $34.87 $30.97 1,745
2017-12-18 $34.82 $34.86 $34.79 $34.82 $30.93 870
2017-12-15 $35.16 $35.20 $35.09 $35.09 $30.66 3,156
2017-12-14 $35.19 $35.19 $34.78 $34.78 $30.40 1,041
2017-12-13 $35.15 $35.25 $35.06 $35.06 $30.63 2,476
2017-12-12 $35.10 $35.10 $35.10 $35.10 $30.67 104
2017-12-11 $35.10 $35.10 $35.02 $35.02 $30.60 945
2017-12-08 $34.82 $34.98 $34.82 $34.98 $30.57 2,179
2017-12-07 $34.60 $34.74 $34.60 $34.74 $30.36 3,348
2017-12-06 $34.67 $34.71 $34.62 $34.63 $30.26 5,675
2017-12-05 $34.83 $34.92 $34.83 $34.86 $30.46 533
2017-12-04 $35.04 $35.14 $34.99 $34.99 $30.58 13,207
2017-12-01 $34.80 $34.80 $34.35 $34.59 $30.23 1,721
2017-11-30 $34.74 $34.92 $34.67 $34.72 $30.34 4,594
2017-11-29 $34.15 $34.43 $34.15 $34.43 $30.09 2,256
2017-11-28 $33.66 $33.66 $33.64 $33.66 $29.42 1,699
2017-11-27 $33.38 $33.44 $33.25 $33.31 $29.11 8,702
2017-11-24 $33.40 $33.40 $33.40 $33.40 $29.18 141
2017-11-22 $33.45 $33.46 $33.43 $33.43 $29.21 1,718
2017-11-21 $33.48 $33.50 $33.45 $33.45 $29.23 6,387
2017-11-20 $33.31 $33.41 $33.29 $33.39 $29.18 2,452
2017-11-17 $33.26 $33.35 $33.26 $33.35 $29.14 450
2017-11-16 $33.07 $33.33 $33.07 $33.29 $29.09 11,394
2017-11-15 $32.85 $32.91 $32.75 $32.91 $28.76 4,480
2017-11-14 $33.05 $33.05 $32.88 $32.95 $28.79 3,715
2017-11-13 $32.84 $33.15 $32.84 $33.15 $28.96 2,543
2017-11-10 $33.07 $33.08 $33.04 $33.05 $28.88 5,614
2017-11-09 $32.95 $32.97 $32.81 $32.81 $28.67 5,077
2017-11-08 $32.94 $33.08 $32.94 $33.03 $28.86 602
2017-11-07 $33.16 $33.29 $33.10 $33.10 $28.93 4,869
2017-11-06 $33.30 $33.30 $33.27 $33.27 $29.08 631
2017-11-03 $33.30 $33.31 $33.30 $33.31 $29.11 1,616
2017-11-02 $33.39 $33.41 $33.39 $33.41 $29.20 542
2017-11-01 $33.34 $33.35 $33.23 $33.28 $29.08 4,237
2017-10-31 $33.14 $33.16 $33.12 $33.12 $28.94 2,140
2017-10-30 $33.15 $33.18 $33.09 $33.15 $28.97 5,157
2017-10-27 $33.24 $33.28 $33.24 $33.28 $29.08 1,248
2017-10-26 $33.61 $33.64 $33.47 $33.47 $29.25 3,893
2017-10-25 $33.79 $33.79 $33.28 $33.50 $29.27 12,397
2017-10-24 $33.59 $33.59 $33.54 $33.54 $29.31 513
2017-10-23 $33.60 $33.60 $33.41 $33.43 $29.21 3,157
2017-10-20 $33.25 $33.45 $33.25 $33.43 $29.21 241,422
2017-10-19 $32.90 $33.09 $32.87 $33.09 $28.91 46,439
2017-10-18 $33.07 $33.12 $33.05 $33.05 $28.88 9,425
2017-10-17 $32.99 $33.06 $32.94 $32.94 $28.79 3,149
2017-10-16 $33.05 $33.09 $32.94 $32.99 $28.82 8,692
2017-10-13 $33.07 $33.07 $32.93 $33.03 $28.87 3,795
2017-10-12 $33.11 $33.13 $33.08 $33.08 $28.91 1,100
2017-10-11 $33.20 $33.26 $33.20 $33.22 $29.03 748
2017-10-10 $33.25 $33.25 $33.12 $33.13 $28.95 3,044
2017-10-09 $33.21 $33.25 $33.06 $33.06 $28.89 855
2017-10-06 $33.37 $33.37 $33.26 $33.28 $29.08 7,182
2017-10-05 $33.28 $33.42 $33.27 $33.36 $29.15 1,830
2017-10-04 $33.31 $33.31 $33.19 $33.20 $29.01 3,987
2017-10-03 $32.99 $33.18 $32.99 $33.18 $28.99 5,780
2017-10-02 $32.87 $32.98 $32.86 $32.98 $28.82 3,586
2017-09-29 $32.74 $32.76 $32.67 $32.67 $28.55 2,058
2017-09-28 $32.62 $32.66 $32.55 $32.65 $28.53 1,666
2017-09-27 $32.62 $32.72 $32.57 $32.65 $28.53 1,528
2017-09-26 $32.47 $32.50 $32.41 $32.46 $28.37 10,903
2017-09-25 $32.40 $32.40 $32.40 $32.40 $28.31 403
2017-09-22 $32.21 $32.21 $32.17 $32.20 $28.14 755
2017-09-21 $32.20 $32.25 $32.20 $32.25 $28.18 408
2017-09-20 $32.14 $32.24 $32.14 $32.20 $28.14 5,551
2017-09-19 $32.20 $32.23 $32.17 $32.19 $28.13 4,703
2017-09-18 $32.20 $32.20 $32.19 $32.19 $28.13 829
2017-09-15 $32.11 $32.11 $32.11 $32.11 $27.93 189
2017-09-14 $32.09 $32.09 $32.09 $32.09 $27.91 101
2017-09-13 $32.19 $32.23 $32.19 $32.20 $28.01 6,185
2017-09-12 $32.02 $32.19 $32.02 $32.15 $27.97 877
2017-09-11 $31.76 $31.92 $31.76 $31.91 $27.76 1,731
2017-09-08 $31.42 $31.49 $31.42 $31.48 $27.38 1,949
2017-09-07 $31.43 $31.43 $31.33 $31.36 $27.28 976
2017-09-06 $31.55 $31.66 $31.51 $31.62 $27.50 4,058
2017-09-05 $31.69 $31.69 $31.41 $31.43 $27.33 4,205
2017-09-01 $31.93 $31.93 $31.92 $31.92 $27.77 1,189
2017-08-31 $31.61 $31.65 $31.60 $31.65 $27.53 3,513
2017-08-30 $31.43 $31.55 $31.43 $31.49 $27.39 894
2017-08-29 $31.40 $31.44 $31.28 $31.44 $27.35 3,895
2017-08-28 $31.50 $31.50 $31.44 $31.45 $27.36 853
2017-08-25 $31.60 $31.67 $31.55 $31.64 $27.52 1,434
2017-08-24 $31.50 $31.58 $31.45 $31.45 $27.36 1,066
2017-08-23 $31.53 $31.54 $31.51 $31.54 $27.43 1,893
2017-08-22 $31.28 $31.49 $31.28 $31.49 $27.39 1,913
2017-08-21 $31.37 $31.37 $31.22 $31.22 $27.16 1,165
2017-08-18 $31.35 $31.43 $31.26 $31.31 $27.23 4,976
2017-08-17 $31.75 $31.78 $31.41 $31.41 $27.32 3,091
2017-08-16 $31.91 $31.91 $31.86 $31.86 $27.71 1,500
2017-08-15 $31.94 $32.00 $31.94 $32.00 $27.84 4,498
2017-08-14 $31.82 $32.05 $31.82 $32.05 $27.88 728
2017-08-11 $31.77 $31.77 $31.69 $31.73 $27.60 6,654
2017-08-10 $32.06 $32.06 $31.89 $31.95 $27.79 11,180
2017-08-09 $32.33 $32.33 $32.19 $32.28 $28.08 18,402
2017-08-08 $32.40 $32.64 $32.40 $32.40 $28.18 4,924
2017-08-07 $32.48 $32.48 $32.41 $32.44 $28.22 24,005
2017-08-04 $32.45 $32.45 $32.40 $32.40 $28.18 633
2017-08-03 $32.45 $32.45 $32.45 $32.45 $28.23 182
2017-08-02 $32.42 $32.50 $32.42 $32.45 $28.23 625
2017-08-01 $32.46 $32.52 $32.44 $32.50 $28.27 1,854
2017-07-31 $32.45 $32.49 $32.39 $32.46 $28.24 8,205
2017-07-28 $32.12 $32.28 $32.10 $32.28 $28.08 3,402
2017-07-27 $32.31 $32.34 $32.12 $32.25 $28.06 8,760
2017-07-26 $32.41 $32.41 $32.29 $32.30 $28.10 3,767
2017-07-25 $32.49 $32.55 $32.48 $32.54 $28.30 5,358
2017-07-24 $32.04 $32.23 $32.04 $32.22 $28.02 1,812
2017-07-21 $32.16 $32.18 $32.14 $32.16 $27.97 3,657
2017-07-20 $32.26 $32.26 $32.20 $32.20 $28.01 691
2017-07-19 $32.10 $32.17 $32.10 $32.15 $27.97 4,181
2017-07-18 $32.11 $32.11 $32.03 $32.07 $27.90 9,762
2017-07-17 $32.20 $32.29 $32.19 $32.19 $28.00 4,519
2017-07-14 $32.11 $32.26 $32.06 $32.20 $28.01 3,491
2017-07-13 $32.03 $32.12 $32.03 $32.10 $27.92 2,022
2017-07-12 $31.99 $31.99 $31.90 $31.97 $27.81 9,934
2017-07-11 $31.85 $31.87 $31.81 $31.81 $27.67 2,531
2017-07-10 $32.04 $32.04 $31.97 $31.97 $27.81 1,343
2017-07-07 $32.04 $32.06 $31.89 $32.02 $27.85 4,273
2017-07-06 $32.00 $32.10 $31.90 $31.90 $27.75 4,762
2017-07-05 $32.28 $32.28 $32.05 $32.16 $27.97 5,311
2017-07-03 $32.11 $32.33 $32.11 $32.19 $28.00 1,989
2017-06-30 $31.76 $31.94 $31.76 $31.91 $27.76 4,806
2017-06-29 $32.05 $32.05 $31.67 $31.89 $27.74 2,270
2017-06-28 $31.76 $31.87 $31.76 $31.84 $27.70 786
2017-06-27 $31.40 $31.66 $31.40 $31.50 $27.40 7,304
2017-06-26 $31.19 $31.45 $31.19 $31.45 $27.36 5,670
2017-06-23 $31.21 $31.24 $31.18 $31.18 $27.12 4,292
2017-06-22 $31.28 $31.32 $31.22 $31.27 $27.20 7,575
2017-06-21 $31.32 $31.37 $31.28 $31.30 $27.23 8,369
2017-06-20 $31.69 $31.69 $31.45 $31.45 $27.36 4,518
2017-06-19 $31.67 $31.73 $31.55 $31.69 $27.57 3,605
2017-06-16 $31.43 $31.44 $31.39 $31.39 $27.30 911
2017-06-15 $31.73 $31.76 $31.55 $31.69 $27.52 9,865
2017-06-14 $31.88 $31.91 $31.63 $31.89 $27.69 6,614
2017-06-13 $31.77 $31.86 $31.77 $31.86 $27.66 1,317
2017-06-12 $31.79 $31.85 $31.62 $31.72 $27.54 9,178
2017-06-09 $31.49 $31.71 $31.49 $31.66 $27.49 5,578
2017-06-08 $31.26 $31.47 $31.26 $31.37 $27.24 6,571
2017-06-07 $31.13 $31.18 $31.12 $31.18 $27.07 1,936
2017-06-06 $31.15 $31.15 $31.01 $31.05 $26.96 7,905
2017-06-05 $31.20 $31.26 $31.20 $31.23 $27.12 8,389
2017-06-02 $31.20 $31.28 $31.14 $31.20 $27.09 6,391
2017-06-01 $30.99 $31.22 $30.99 $31.21 $27.10 4,050
2017-05-31 $31.01 $31.01 $30.66 $30.74 $26.69 8,121
2017-05-30 $31.02 $31.02 $30.92 $30.93 $26.86 8,012
2017-05-26 $31.00 $31.04 $30.92 $31.02 $26.94 6,309
2017-05-25 $31.09 $31.09 $30.94 $31.01 $26.93 10,259
2017-05-24 $30.96 $30.96 $30.84 $30.93 $26.86 5,749
2017-05-23 $30.83 $30.91 $30.70 $30.85 $26.79 7,968
2017-05-22 $30.77 $30.77 $30.64 $30.72 $26.68 15,015
2017-05-19 $30.55 $30.72 $30.49 $30.61 $26.58 6,772
2017-05-18 $30.26 $30.48 $30.26 $30.35 $26.35 4,587
2017-05-17 $30.68 $30.68 $30.19 $30.26 $26.28 14,350
2017-05-16 $30.98 $31.00 $30.88 $30.90 $26.83 5,143
2017-05-15 $30.90 $30.90 $30.90 $30.90 $26.83 15
2017-05-12 $31.03 $31.03 $30.90 $30.90 $26.83 1,171
2017-05-11 $31.05 $31.05 $31.05 $31.05 $26.96 102
2017-05-10 $31.04 $31.04 $31.04 $31.04 $26.96 130
2017-05-09 $31.04 $31.04 $31.04 $31.04 $26.96 74
2017-05-08 $31.06 $31.06 $31.04 $31.04 $26.96 834
2017-05-05 $30.93 $30.93 $30.93 $30.93 $26.86 98
2017-05-04 $30.93 $30.93 $30.93 $30.93 $26.86 0
2017-05-03 $30.86 $30.93 $30.86 $30.93 $26.86 13,113
2017-05-02 $30.84 $30.84 $30.83 $30.83 $26.78 2,759
2017-05-01 $30.96 $30.96 $30.96 $30.96 $26.88 81
2017-04-28 $31.04 $31.04 $30.96 $30.96 $26.88 507
2017-04-27 $30.97 $30.97 $30.97 $30.97 $26.89 594
2017-04-26 $31.00 $31.00 $31.00 $31.00 $26.92 100
2017-04-25 $31.04 $31.04 $31.00 $31.00 $26.92 693
2017-04-24 $30.88 $30.88 $30.88 $30.88 $26.81 230
2017-04-21 $27.57 $30.36 $27.57 $30.36 $26.36 710
2017-04-20 $30.39 $30.39 $30.39 $30.39 $26.39 230
2017-04-19 $30.18 $30.18 $30.18 $30.18 $26.20 0
2017-04-18 $30.18 $30.18 $30.18 $30.18 $26.20 110
2017-04-17 $30.34 $30.36 $30.26 $30.36 $26.36 1,151
2017-04-13 $30.52 $30.52 $30.52 $30.52 $26.50 106
2017-04-12 $30.55 $30.55 $30.55 $30.55 $26.53 0
2017-04-11 $30.54 $30.55 $30.54 $30.55 $26.53 1,280
2017-04-10 $30.62 $30.62 $30.62 $30.62 $26.59 94
2017-04-07 $30.60 $30.62 $30.60 $30.62 $26.59 2,445
2017-04-06 $30.67 $30.67 $30.67 $30.67 $26.63 102
2017-04-05 $30.67 $30.67 $30.67 $30.67 $26.63 320
2017-04-04 $30.60 $30.61 $30.60 $30.60 $26.57 1,955
2017-04-03 $30.83 $30.83 $30.54 $30.54 $26.52 506
2017-03-31 $30.87 $30.87 $30.83 $30.83 $26.77 320
2017-03-30 $30.63 $30.63 $30.63 $30.63 $26.60 55
2017-03-29 $30.63 $30.63 $30.63 $30.63 $26.60 108
2017-03-28 $30.62 $30.63 $30.61 $30.63 $26.60 9,710
2017-03-27 $30.18 $30.29 $30.17 $30.29 $26.30 1,161
2017-03-24 $30.47 $30.47 $30.36 $30.36 $26.37 1,150
2017-03-23 $30.47 $30.47 $30.47 $30.47 $26.46 133
2017-03-22 $30.21 $30.34 $30.21 $30.31 $26.32 1,235
2017-03-21 $30.95 $30.95 $30.42 $30.42 $26.42 2,251
2017-03-20 $31.33 $31.33 $31.03 $31.03 $26.95 4,057
2017-03-17 $31.45 $31.45 $31.45 $31.45 $27.31 0
2017-03-16 $31.45 $31.45 $31.45 $31.45 $27.27 0
2017-03-15 $31.37 $31.45 $31.37 $31.45 $27.27 349
2017-03-14 $31.48 $31.48 $31.48 $31.48 $27.30 0
2017-03-13 $31.48 $31.48 $31.48 $31.48 $27.30 205
2017-03-10 $31.52 $31.52 $31.39 $31.48 $27.30 1,736
2017-03-09 $31.57 $31.57 $31.50 $31.50 $27.31 670
2017-03-08 $31.60 $31.60 $31.54 $31.54 $27.35 501
2017-03-07 $31.42 $31.47 $31.42 $31.42 $27.25 2,035
2017-03-06 $31.84 $31.84 $31.51 $31.51 $27.32 3,774
2017-03-03 $31.86 $31.86 $31.76 $31.76 $27.54 1,511
2017-03-02 $32.02 $32.02 $31.88 $31.88 $27.64 699
2017-03-01 $32.01 $32.14 $32.01 $32.14 $27.87 635
2017-02-28 $31.66 $31.66 $31.53 $31.53 $27.34 363
2017-02-27 $31.63 $31.72 $31.63 $31.72 $27.51 1,058
2017-02-24 $31.73 $31.73 $31.73 $31.73 $27.52 0
2017-02-23 $31.90 $31.90 $31.73 $31.73 $27.52 762
2017-02-22 $31.64 $31.64 $31.64 $31.64 $27.43 3
2017-02-21 $31.72 $31.72 $31.64 $31.64 $27.43 977
2017-02-17 $31.35 $31.43 $31.35 $31.39 $27.22 1,836
2017-02-16 $31.51 $31.51 $31.39 $31.39 $27.22 5,434
2017-02-15 $31.22 $31.22 $31.22 $31.22 $27.07 0
2017-02-14 $31.20 $31.22 $31.20 $31.22 $27.07 401
2017-02-13 $30.93 $30.93 $30.93 $30.93 $26.82 110
2017-02-10 $30.24 $30.24 $30.24 $30.24 $26.22 75
2017-02-09 $30.24 $30.24 $30.24 $30.24 $26.22 0
2017-02-08 $30.18 $30.24 $30.18 $30.24 $26.22 400
2017-02-07 $30.49 $30.49 $30.25 $30.25 $26.23 2,375
2017-02-06 $30.37 $30.37 $30.36 $30.37 $26.33 12,085
2017-02-03 $30.31 $30.34 $30.31 $30.34 $26.31 2,151
2017-02-02 $29.96 $29.99 $29.96 $29.99 $26.01 1,770
2017-02-01 $30.06 $30.08 $30.05 $30.08 $26.08 1,281
2017-01-31 $30.01 $30.02 $29.93 $30.02 $26.03 894
2017-01-30 $30.19 $30.19 $30.19 $30.19 $26.18 166
2017-01-27 $30.18 $30.19 $30.18 $30.19 $26.18 1,116
2017-01-26 $30.43 $30.47 $30.43 $30.43 $26.39 2,353
2017-01-25 $30.48 $30.48 $30.46 $30.46 $26.41 225
2017-01-24 $30.24 $30.24 $30.24 $30.24 $26.22 101
2017-01-23 $30.02 $30.02 $29.82 $29.82 $25.86 301
2017-01-20 $30.13 $30.13 $30.13 $30.13 $26.13 100
2017-01-19 $30.07 $30.08 $30.07 $30.08 $26.08 1,820
2017-01-18 $30.10 $30.13 $30.10 $30.13 $26.13 215
2017-01-17 $30.24 $30.24 $30.03 $30.05 $26.06 1,745
2017-01-13 $30.31 $30.31 $30.31 $30.31 $26.28 100
2017-01-12 $30.25 $30.25 $30.25 $30.25 $26.23 350
2017-01-11 $30.40 $30.40 $30.31 $30.32 $26.29 6,846
2017-01-10 $30.43 $30.43 $30.43 $30.43 $26.39 614
2017-01-09 $30.42 $30.42 $30.19 $30.28 $26.25 581
2017-01-06 $30.60 $30.60 $30.60 $30.60 $26.53 20
2017-01-05 $30.60 $30.60 $30.60 $30.60 $26.53 10
2017-01-04 $30.60 $30.60 $30.60 $30.60 $26.53 1,900
2017-01-03 $30.23 $30.31 $30.10 $30.25 $26.23 4,014
2016-12-30 $29.99 $29.99 $29.99 $29.99 $26.00 351
2016-12-29 $30.11 $30.11 $30.04 $30.04 $26.05 448
2016-12-28 $30.24 $30.24 $30.24 $30.24 $26.22 0
2016-12-27 $30.24 $30.24 $30.24 $30.24 $26.22 3
2016-12-23 $30.24 $30.24 $30.24 $30.24 $26.22 0
2016-12-22 $30.24 $30.24 $30.24 $30.24 $26.22 1,438
2016-12-21 $30.39 $30.46 $30.39 $30.44 $26.40 1,183
2016-12-20 $30.40 $30.40 $30.40 $30.40 $26.36 56
2016-12-19 $30.40 $30.40 $30.40 $30.40 $26.36 1,169
2016-12-16 $30.63 $30.63 $30.63 $30.63 $26.56 0
2016-12-15 $30.51 $30.64 $30.51 $30.63 $26.46 2,100
2016-12-14 $30.55 $30.55 $30.52 $30.52 $26.36 1,367
2016-12-13 $30.66 $30.66 $30.66 $30.66 $26.48 20
2016-12-12 $30.66 $30.66 $30.66 $30.66 $26.48 15
2016-12-09 $30.85 $30.85 $30.65 $30.66 $26.48 1,945
2016-12-08 $30.69 $30.80 $30.60 $30.80 $26.60 5,861
2016-12-07 $29.99 $30.48 $29.99 $30.44 $26.29 9,329
2016-12-06 $29.80 $29.80 $29.78 $29.78 $25.73 300
2016-12-05 $29.60 $29.60 $29.60 $29.60 $25.57 0
2016-12-02 $29.60 $29.60 $29.60 $29.60 $25.57 24
2016-12-01 $29.60 $29.60 $29.60 $29.60 $25.57 340
2016-11-30 $29.24 $29.34 $29.24 $29.34 $25.34 957
2016-11-29 $29.10 $29.10 $29.10 $29.10 $25.14 100
2016-11-28 $29.09 $29.09 $29.09 $29.09 $25.12 1,200
2016-11-25 $29.19 $29.19 $29.19 $29.19 $25.21 4
2016-11-23 $29.19 $29.19 $29.19 $29.19 $25.21 204
2016-11-22 $29.16 $29.16 $29.08 $29.08 $25.12 5,157
2016-11-21 $28.93 $28.93 $28.93 $28.93 $24.99 224
2016-11-18 $28.69 $28.69 $28.69 $28.69 $24.78 0
2016-11-17 $28.69 $28.69 $28.69 $28.69 $24.78 0
2016-11-16 $28.69 $28.69 $28.69 $28.69 $24.78 0
2016-11-15 $28.69 $28.69 $28.69 $28.69 $24.78 3
2016-11-14 $28.69 $28.69 $28.69 $28.69 $24.78 415
2016-11-11 $26.96 $26.96 $26.96 $26.96 $23.29 0
2016-11-10 $26.96 $26.96 $26.96 $26.96 $23.29 0
2016-11-09 $25.65 $26.96 $25.65 $26.96 $23.29 1,098
2016-11-08 $26.54 $26.54 $26.54 $26.54 $22.92 0
2016-11-07 $26.50 $26.54 $26.50 $26.54 $22.92 701
2016-11-04 $26.38 $26.38 $26.38 $26.38 $22.79 1
2016-11-03 $26.38 $26.38 $26.38 $26.38 $22.79 0
2016-11-02 $26.38 $26.38 $26.38 $26.38 $22.79 0
2016-11-01 $26.38 $26.38 $26.38 $26.38 $22.79 0
2016-10-31 $26.38 $26.38 $26.38 $26.38 $22.79 0
2016-10-28 $26.38 $26.38 $26.38 $26.38 $22.79 0
2016-10-27 $26.38 $26.38 $26.38 $26.38 $22.79 0
2016-10-26 $26.38 $26.38 $26.38 $26.38 $22.79 0
2016-10-25 $26.38 $26.38 $26.38 $26.38 $22.79 0
2016-10-24 $26.38 $26.38 $26.38 $26.38 $22.79 0
2016-10-21 $26.38 $26.38 $26.38 $26.38 $22.79 8
2016-10-20 $26.52 $26.52 $26.38 $26.38 $22.79 654
2016-10-19 $26.27 $26.27 $26.27 $26.27 $22.69 0
2016-10-18 $26.26 $26.27 $26.25 $26.27 $22.69 1,000
2016-10-17 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-10-14 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-10-13 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-10-12 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-10-11 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-10-10 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-10-07 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-10-06 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-10-05 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-10-04 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-10-03 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-09-30 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-09-29 $25.63 $25.63 $25.63 $25.63 $22.14 8
2016-09-28 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-09-27 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-09-26 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-09-23 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-09-22 $25.63 $25.63 $25.63 $25.63 $22.14 8
2016-09-21 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-09-20 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-09-19 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-09-16 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-09-15 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-09-14 $25.63 $25.63 $25.63 $25.63 $22.14 25
2016-09-13 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-09-12 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-09-09 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-09-08 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-09-07 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-09-06 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-09-02 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-09-01 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-08-31 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-08-30 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-08-29 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-08-26 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-08-25 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-08-24 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-08-23 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-08-22 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-08-19 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-08-18 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-08-17 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-08-16 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-08-15 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-08-12 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-08-11 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-08-10 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-08-09 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-08-08 $25.63 $25.63 $25.63 $25.63 $22.14 1
2016-08-05 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-08-04 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-08-03 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-08-02 $25.63 $25.63 $25.63 $25.63 $22.14 0
2016-08-01 $25.63 $25.63 $25.63 $25.63 $22.14 2,698
2016-07-29 $25.90 $25.90 $25.90 $25.90 $22.37 0
2016-07-28 $25.90 $25.90 $25.90 $25.90 $22.37 0
2016-07-27 $25.90 $25.90 $25.90 $25.90 $22.37 0
2016-07-26 $25.90 $25.90 $25.90 $25.90 $22.37 0
2016-07-25 $25.90 $25.90 $25.90 $25.90 $22.37 3,470
2016-07-22 $25.81 $25.81 $25.81 $25.81 $22.29 0
2016-07-21 $25.81 $25.81 $25.81 $25.81 $22.29 0
2016-07-20 $25.81 $25.81 $25.81 $25.81 $22.29 0
2016-07-19 $25.81 $25.81 $25.81 $25.81 $22.29 0
2016-07-18 $25.80 $25.81 $25.79 $25.81 $22.29 645
2016-07-15 $25.45 $25.45 $25.45 $25.45 $21.98 0
2016-07-14 $25.45 $25.45 $25.45 $25.45 $21.98 5
2016-07-13 $25.45 $25.45 $25.45 $25.45 $21.98 0
2016-07-12 $25.35 $25.45 $25.35 $25.45 $21.98 300
2016-07-11 $24.78 $24.78 $24.78 $24.78 $21.41 0
2016-07-08 $24.78 $24.78 $24.78 $24.78 $21.41 200
2016-07-07 $24.96 $24.96 $24.96 $24.96 $21.56 0
2016-07-06 $24.96 $24.96 $24.96 $24.96 $21.56 0
2016-07-05 $24.96 $24.96 $24.96 $24.96 $21.56 2
2016-07-01 $24.96 $24.96 $24.96 $24.96 $21.56 1
2016-06-30 $24.96 $24.96 $24.96 $24.96 $21.56 55
2016-06-29 $24.96 $24.96 $24.96 $24.96 $21.56 0
2016-06-28 $24.96 $24.96 $24.96 $24.96 $21.56 0
2016-06-27 $24.96 $24.96 $24.96 $24.96 $21.56 19
2016-06-24 $24.96 $24.96 $24.96 $24.96 $21.56 0
2016-06-23 $24.96 $24.96 $24.96 $24.96 $21.56 0
2016-06-22 $24.96 $24.96 $24.96 $24.96 $21.56 5
2016-06-21 $25.13 $25.13 $25.13 $25.13 $21.71 0
2016-06-20 $25.13 $25.13 $25.13 $25.13 $21.71 0
2016-06-17 $25.13 $25.13 $25.13 $25.13 $21.71 0
2016-06-16 $25.13 $25.13 $25.13 $25.13 $21.57 0
2016-06-15 $25.13 $25.13 $25.13 $25.13 $21.57 5
2016-06-14 $25.13 $25.13 $25.13 $25.13 $21.57 0
2016-06-13 $25.13 $25.13 $25.13 $25.13 $21.57 0
2016-06-10 $25.16 $25.16 $25.13 $25.13 $21.57 800
2016-06-09 $25.56 $25.56 $25.56 $25.56 $21.93 0
2016-06-08 $25.56 $25.56 $25.56 $25.56 $21.93 0
2016-06-07 $25.56 $25.56 $25.56 $25.56 $21.93 0
2016-06-06 $25.54 $25.56 $25.54 $25.56 $21.93 1,998
2016-06-03 $24.69 $24.69 $24.69 $24.69 $21.19 20
2016-06-02 $24.69 $24.69 $24.69 $24.69 $21.19 0
2016-06-01 $24.69 $24.69 $24.69 $24.69 $21.19 0
2016-05-31 $24.69 $24.69 $24.69 $24.69 $21.19 0
2016-05-27 $24.69 $24.69 $24.69 $24.69 $21.19 114
2016-05-26 $24.69 $24.69 $24.69 $24.69 $21.19 0
2016-05-25 $24.69 $24.69 $24.69 $24.69 $21.19 0
2016-05-24 $24.69 $24.69 $24.69 $24.69 $21.19 0
2016-05-23 $24.69 $24.69 $24.69 $24.69 $21.19 0
2016-05-20 $24.69 $24.69 $24.69 $24.69 $21.19 1,135
2016-05-19 $24.69 $24.69 $24.69 $24.69 $21.19 1
2016-05-18 $24.69 $24.69 $24.69 $24.69 $21.19 1
2016-05-17 $24.69 $24.69 $24.69 $24.69 $21.19 0
2016-05-16 $24.69 $24.69 $24.69 $24.69 $21.19 1
2016-05-13 $24.69 $24.69 $24.69 $24.69 $21.19 4
2016-05-12 $24.69 $24.69 $24.69 $24.69 $21.19 1,482
2016-05-11 $24.70 $24.70 $24.70 $24.70 $21.20 0
2016-05-10 $24.70 $24.70 $24.70 $24.70 $21.20 2
2016-05-09 $24.70 $24.70 $24.70 $24.70 $21.20 10
2016-05-06 $24.70 $24.70 $24.70 $24.70 $21.20 0
2016-05-05 $24.70 $24.70 $24.70 $24.70 $21.20 300
2016-05-04 $25.00 $25.00 $25.00 $25.00 $21.46 0
2016-05-03 $25.00 $25.00 $25.00 $25.00 $21.46 22
2016-05-02 $25.00 $25.00 $25.00 $25.00 $21.46 1
2016-04-29 $25.00 $25.00 $25.00 $25.00 $21.46 100
2016-04-28 $25.59 $25.59 $25.59 $25.59 $21.96 784
2016-04-27 $25.48 $25.48 $25.48 $25.48 $21.87 0
2016-04-26 $25.48 $25.48 $25.48 $25.48 $21.87 0
2016-04-25 $25.48 $25.48 $25.48 $25.48 $21.87 0
2016-04-22 $25.48 $25.48 $25.48 $25.48 $21.87 102
2016-04-21 $24.96 $24.96 $24.96 $24.96 $21.42 0
2016-04-20 $24.96 $24.96 $24.96 $24.96 $21.42 0
2016-04-19 $24.96 $24.96 $24.96 $24.96 $21.42 0
2016-04-18 $24.96 $24.96 $24.96 $24.96 $21.42 0
2016-04-15 $25.00 $25.00 $24.96 $24.96 $21.42 432
2016-04-14 $24.17 $24.17 $24.17 $24.17 $20.74 0
2016-04-13 $24.17 $24.17 $24.17 $24.17 $20.74 20
2016-04-12 $24.17 $24.17 $24.17 $24.17 $20.74 0
2016-04-11 $24.17 $24.17 $24.17 $24.17 $20.74 0
2016-04-08 $24.17 $24.17 $24.17 $24.17 $20.74 34
2016-04-07 $24.17 $24.17 $24.17 $24.17 $20.74 150
2016-04-06 $24.56 $24.56 $24.56 $24.56 $21.08 0
2016-04-05 $24.56 $24.56 $24.56 $24.56 $21.08 0
2016-04-04 $24.56 $24.56 $24.56 $24.56 $21.08 13
2016-04-01 $24.47 $24.56 $24.47 $24.56 $21.08 1,572
2016-03-31 $24.58 $24.58 $24.58 $24.58 $21.10 0
2016-03-30 $24.58 $24.58 $24.58 $24.58 $21.10 0
2016-03-29 $24.58 $24.58 $24.58 $24.58 $21.10 701
2016-03-28 $24.66 $24.66 $24.66 $24.66 $21.16 802
2016-03-24 $24.95 $24.95 $24.95 $24.95 $21.41 0
2016-03-23 $24.95 $24.95 $24.95 $24.95 $21.41 0
2016-03-22 $24.95 $24.95 $24.95 $24.95 $21.41 16
2016-03-21 $24.95 $24.95 $24.95 $24.95 $21.41 1,000
2016-03-18 $24.79 $24.79 $24.79 $24.79 $21.28 21
2016-03-17 $24.85 $24.85 $24.85 $24.85 $21.28 500
2016-03-16 $24.29 $24.29 $24.29 $24.29 $20.80 0
2016-03-15 $24.29 $24.29 $24.29 $24.29 $20.80 0
2016-03-14 $24.29 $24.29 $24.29 $24.29 $20.80 0
2016-03-11 $24.29 $24.29 $24.29 $24.29 $20.80 0
2016-03-10 $24.29 $24.29 $24.29 $24.29 $20.80 0
2016-03-09 $24.29 $24.29 $24.29 $24.29 $20.80 0
2016-03-08 $24.29 $24.29 $24.29 $24.29 $20.80 7
2016-03-07 $24.29 $24.29 $24.29 $24.29 $20.80 100
2016-03-04 $24.31 $24.31 $24.31 $24.31 $20.82 805
2016-03-03 $23.76 $24.16 $23.76 $24.16 $20.69 700
2016-03-02 $23.14 $23.14 $23.14 $23.14 $19.82 20
2016-03-01 $23.14 $23.14 $23.14 $23.14 $19.82 0
2016-02-29 $23.28 $23.28 $23.14 $23.14 $19.82 2,086
2016-02-26 $22.29 $22.29 $22.29 $22.29 $19.09 5
2016-02-25 $22.29 $22.29 $22.29 $22.29 $19.09 0
2016-02-24 $22.29 $22.29 $22.29 $22.29 $19.09 0
2016-02-23 $22.29 $22.29 $22.29 $22.29 $19.09 0
2016-02-22 $22.29 $22.29 $22.29 $22.29 $19.09 0
2016-02-19 $22.29 $22.29 $22.29 $22.29 $19.09 5
2016-02-18 $22.29 $22.29 $22.29 $22.29 $19.09 0
2016-02-17 $22.29 $22.29 $22.29 $22.29 $19.09 0
2016-02-16 $22.46 $22.46 $22.29 $22.29 $19.09 400
2016-02-12 $22.71 $22.71 $22.71 $22.71 $19.45 0
2016-02-11 $22.71 $22.71 $22.71 $22.71 $19.45 0
2016-02-10 $22.71 $22.71 $22.71 $22.71 $19.45 0
2016-02-09 $22.71 $22.71 $22.71 $22.71 $19.45 0
2016-02-08 $22.71 $22.71 $22.71 $22.71 $19.45 0
2016-02-05 $22.71 $22.71 $22.71 $22.71 $19.45 0
2016-02-04 $22.64 $22.71 $22.64 $22.71 $19.45 500
2016-02-03 $22.94 $22.94 $22.94 $22.94 $19.65 0
2016-02-02 $22.94 $22.94 $22.94 $22.94 $19.65 0
2016-02-01 $22.94 $22.94 $22.94 $22.94 $19.65 0
2016-01-29 $22.94 $22.94 $22.94 $22.94 $19.65 300
2016-01-28 $22.63 $22.63 $22.62 $22.62 $19.38 907
2016-01-27 $22.04 $22.04 $22.04 $22.04 $18.88 0
2016-01-26 $22.04 $22.04 $22.04 $22.04 $18.88 0
2016-01-25 $22.04 $22.04 $22.04 $22.04 $18.88 83
2016-01-22 $22.04 $22.04 $22.04 $22.04 $18.88 0
2016-01-21 $22.04 $22.04 $22.04 $22.04 $18.88 10
2016-01-20 $21.99 $22.04 $21.83 $22.04 $18.88 740
2016-01-19 $23.52 $23.52 $23.52 $23.52 $20.14 2
2016-01-15 $23.52 $23.52 $23.52 $23.52 $20.14 23
2016-01-14 $23.52 $23.52 $23.52 $23.52 $20.14 1
2016-01-13 $23.52 $23.52 $23.52 $23.52 $20.14 0
2016-01-12 $23.83 $23.83 $23.52 $23.52 $20.14 1,200
2016-01-11 $24.09 $24.09 $24.09 $24.09 $20.63 0
2016-01-08 $24.09 $24.09 $24.09 $24.09 $20.63 20
2016-01-07 $24.09 $24.09 $24.09 $24.09 $20.63 414
2016-01-06 $24.82 $24.82 $24.82 $24.82 $21.26 0
2016-01-05 $24.82 $24.82 $24.82 $24.82 $21.26 114
2016-01-04 $24.75 $24.75 $24.75 $24.75 $21.20 424
2015-12-31 $25.56 $25.56 $25.56 $25.56 $21.89 0
2015-12-30 $25.56 $25.56 $25.56 $25.56 $21.89 501
2015-12-29 $25.65 $25.65 $25.65 $25.65 $21.97 100
2015-12-28 $25.30 $25.30 $25.30 $25.30 $21.67 295
2015-12-24 $25.56 $25.56 $25.56 $25.56 $21.89 125
2015-12-23 $25.49 $25.49 $25.49 $25.49 $21.83 100
2015-12-22 $24.76 $24.76 $24.76 $24.76 $21.21 0
2015-12-21 $24.76 $24.76 $24.76 $24.76 $21.21 0
2015-12-18 $24.76 $24.76 $24.76 $24.76 $21.21 100
2015-12-17 $25.45 $25.45 $25.45 $25.45 $21.68 100
2015-12-16 $25.74 $25.74 $25.74 $25.74 $21.92 220
2015-12-15 $25.23 $25.23 $25.23 $25.23 $21.49 70
2015-12-14 $25.23 $25.23 $25.23 $25.23 $21.49 0
2015-12-11 $25.23 $25.23 $25.23 $25.23 $21.49 0
2015-12-10 $25.23 $25.23 $25.23 $25.23 $21.49 0
2015-12-09 $25.23 $25.23 $25.23 $25.23 $21.49 100
2015-12-08 $25.72 $25.72 $25.72 $25.72 $21.91 108
2015-12-07 $25.72 $25.72 $25.72 $25.72 $21.91 150
2015-12-04 $26.07 $26.07 $26.07 $26.07 $22.21 195
2015-12-03 $26.17 $26.17 $26.17 $26.17 $22.29 38
2015-12-02 $26.17 $26.17 $26.17 $26.17 $22.29 78
2015-12-01 $26.17 $26.17 $26.17 $26.17 $22.29 0
2015-11-30 $26.17 $26.17 $26.17 $26.17 $22.29 0
2015-11-27 $26.17 $26.17 $26.17 $26.17 $22.29 27
2015-11-25 $26.17 $26.17 $26.17 $26.17 $22.29 0
2015-11-24 $26.17 $26.17 $26.17 $26.17 $22.29 0
2015-11-23 $26.17 $26.17 $26.17 $26.17 $22.29 56
2015-11-20 $26.17 $26.17 $26.17 $26.17 $22.29 100
2015-11-19 $26.05 $26.05 $26.05 $26.05 $22.18 166
2015-11-18 $25.89 $25.89 $25.89 $25.89 $22.05 244
2015-11-17 $25.37 $25.37 $25.37 $25.37 $21.61 0
2015-11-16 $25.37 $25.37 $25.37 $25.37 $21.61 0
2015-11-13 $25.37 $25.37 $25.37 $25.37 $21.61 476
2015-11-12 $25.39 $25.39 $25.39 $25.39 $21.63 0
2015-11-11 $25.39 $25.39 $25.39 $25.39 $21.63 0
2015-11-10 $25.39 $25.39 $25.39 $25.39 $21.63 9
2015-11-09 $25.39 $25.39 $25.39 $25.39 $21.63 20
2015-11-06 $25.39 $25.39 $25.39 $25.39 $21.63 0
2015-11-05 $25.39 $25.39 $25.39 $25.39 $21.63 0
2015-11-04 $25.39 $25.39 $25.39 $25.39 $21.63 0
2015-11-03 $25.39 $25.39 $25.39 $25.39 $21.63 0
2015-11-02 $25.39 $25.39 $25.39 $25.39 $21.63 0
2015-10-30 $25.39 $25.39 $25.39 $25.39 $21.63 0
2015-10-29 $25.39 $25.39 $25.39 $25.39 $21.63 0
2015-10-28 $25.39 $25.39 $25.39 $25.39 $21.63 0
2015-10-27 $25.39 $25.39 $25.39 $25.39 $21.63 0
2015-10-26 $25.39 $25.39 $25.39 $25.39 $21.63 0
2015-10-23 $25.39 $25.39 $25.39 $25.39 $21.63 0
2015-10-22 $25.39 $25.39 $25.39 $25.39 $21.63 0
2015-10-21 $25.39 $25.39 $25.39 $25.39 $21.63 0
2015-10-20 $25.39 $25.39 $25.39 $25.39 $21.63 0
2015-10-19 $25.39 $25.39 $25.39 $25.39 $21.63 200
2015-10-16 $25.39 $25.39 $25.39 $25.39 $21.63 0
2015-10-15 $25.39 $25.39 $25.39 $25.39 $21.63 0
2015-10-14 $25.39 $25.39 $25.39 $25.39 $21.63 0
2015-10-13 $25.39 $25.39 $25.39 $25.39 $21.63 0
2015-10-12 $25.39 $25.39 $25.39 $25.39 $21.63 0
2015-10-09 $25.39 $25.39 $25.39 $25.39 $21.63 200

Invesco S&P 500 Enhanced Value ETF (SPVU) News Headlines

Recent Invesco S&P 500 Enhanced Value ETF (SPVU) News
Similar Companies to Invesco S&P 500 Enhanced Value ETF (SPVU) 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.