Invesco S&P MidCap Low Volatility ETF (XMLV) Exchange: NYSE ARCA

Data as of April 18, 2024

$53.59 ($0.22) 0.41%

Invesco S&P MidCap Low Volatility ETF - Daily Information
Click for more stock information on Invesco S&P MidCap Low Volatility ETF.
Daily Information Data
Date April 18, 2024
Open $53.60
Previous Close $53.59
High $53.76
Low $53.47
Adjusted Open $53.60
Previous Adjusted Close $53.59
Adjusted High $53.76
Adjusted Low $53.47

About Invesco S&P MidCap Low Volatility ETF (XMLV)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index. Strictly in accordance with its procedures and mandated guidelines, S&P DJI selects for inclusion in the Underlying Index the 80 securities that it has determined have the lowest volatility over the past 12 months out of the 400 medium capitalization securities that are contained in the S&P MidCap 400® Index. Volatility is a statistical measurement of the magnitude of up and down asset price fluctuations (increases or decreases in a stock’s price) over time. The Underlying Index weights the 80 securities based upon the inverse of each security’s volatility, with the least volatile securities receiving the highest weights in the Underlying Index. As of August 31, 2019, the Underlying Index was comprised of 80 securities with market capitalizations ranging from $1.4 billion to $13.1 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 real estate 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 MidCap Low Volatility ETF (XMLV)

Date Open High Low Close Adj.Close Volume
2024-04-18 $53.60 $53.76 $53.47 $53.59 $53.59 22,816
2024-04-17 $53.86 $53.86 $53.37 $53.37 $53.37 36,459
2024-04-16 $53.77 $53.90 $53.40 $53.68 $53.68 22,774
2024-04-15 $54.46 $54.62 $53.71 $53.87 $53.87 27,350
2024-04-12 $54.55 $54.75 $54.10 $54.25 $54.25 21,543
2024-04-11 $54.98 $54.98 $54.57 $54.76 $54.76 30,934
2024-04-10 $55.13 $55.25 $54.70 $54.88 $54.88 25,937
2024-04-09 $56.07 $56.10 $55.65 $55.87 $55.87 28,461
2024-04-08 $55.64 $56.05 $55.64 $55.87 $55.87 55,574
2024-04-05 $55.25 $55.63 $55.13 $55.52 $55.52 23,378
2024-04-04 $56.00 $56.03 $55.22 $55.35 $55.35 46,661
2024-04-03 $55.59 $55.85 $55.59 $55.72 $55.72 29,383
2024-04-02 $55.78 $55.98 $55.53 $55.73 $55.73 32,678
2024-04-01 $56.48 $56.48 $56.00 $56.09 $56.09 80,325
2024-03-28 $56.22 $56.59 $56.22 $56.40 $56.40 24,748
2024-03-27 $55.43 $56.19 $55.43 $56.19 $56.19 65,263
2024-03-26 $55.43 $55.45 $55.21 $55.28 $55.28 25,574
2024-03-25 $55.34 $55.48 $55.26 $55.26 $55.26 158,313
2024-03-22 $55.80 $55.80 $55.26 $55.26 $55.26 33,538
2024-03-21 $55.24 $55.69 $55.24 $55.59 $55.59 35,593
2024-03-20 $54.80 $55.28 $54.68 $55.24 $55.24 44,920
2024-03-19 $54.35 $54.83 $54.35 $54.80 $54.80 25,316
2024-03-18 $54.69 $54.75 $54.38 $54.38 $54.38 66,361
2024-03-15 $54.77 $55.18 $54.77 $55.09 $54.76 43,702
2024-03-14 $55.42 $55.42 $54.63 $54.98 $54.65 27,698
2024-03-13 $55.46 $55.66 $55.37 $55.47 $55.14 46,865
2024-03-12 $55.43 $55.51 $55.12 $55.38 $55.05 64,318
2024-03-11 $55.22 $55.48 $55.15 $55.45 $55.12 46,371
2024-03-08 $55.49 $55.64 $55.28 $55.28 $54.95 33,928
2024-03-07 $55.26 $55.46 $55.26 $55.38 $55.05 33,346
2024-03-06 $54.99 $55.18 $54.90 $55.06 $54.73 61,030
2024-03-05 $54.94 $55.23 $54.61 $54.74 $54.41 32,250
2024-03-04 $54.54 $55.13 $54.54 $55.01 $54.68 26,748
2024-03-01 $54.44 $54.58 $54.13 $54.49 $54.16 15,866
2024-02-29 $54.63 $54.79 $54.25 $54.45 $54.12 146,092
2024-02-28 $54.10 $54.57 $54.10 $54.44 $54.11 60,210
2024-02-27 $54.25 $54.26 $54.06 $54.24 $53.91 25,556
2024-02-26 $54.35 $54.51 $54.06 $54.14 $53.81 30,101
2024-02-23 $54.37 $54.59 $54.31 $54.51 $54.51 45,858
2024-02-22 $54.28 $54.40 $53.95 $54.36 $54.36 53,078
2024-02-21 $53.83 $54.17 $53.83 $54.17 $54.17 345,479
2024-02-20 $53.71 $54.21 $53.69 $53.88 $53.88 43,776
2024-02-16 $53.93 $54.33 $53.88 $53.95 $53.95 114,318
2024-02-15 $53.45 $54.15 $53.45 $54.09 $54.09 32,725
2024-02-14 $52.98 $53.32 $52.73 $53.24 $53.24 55,154
2024-02-13 $52.93 $53.02 $52.40 $52.70 $52.70 26,461
2024-02-12 $53.35 $53.81 $53.35 $53.77 $53.77 29,149
2024-02-09 $53.14 $53.38 $52.95 $53.34 $53.34 153,554
2024-02-08 $52.65 $53.15 $52.65 $53.15 $53.15 38,569
2024-02-07 $52.74 $52.86 $52.51 $52.65 $52.65 37,503
2024-02-06 $52.42 $52.74 $52.36 $52.63 $52.63 33,570
2024-02-05 $52.65 $52.70 $52.14 $52.38 $52.38 52,071
2024-02-02 $53.00 $53.22 $52.67 $53.00 $53.00 28,725
2024-02-01 $52.70 $53.37 $52.52 $53.37 $53.37 34,067
2024-01-31 $53.21 $53.43 $52.60 $52.65 $52.65 33,979
2024-01-30 $53.03 $53.35 $52.90 $53.20 $53.20 48,353
2024-01-29 $52.83 $53.21 $52.72 $53.14 $53.14 37,834
2024-01-26 $52.93 $53.12 $52.77 $52.86 $52.86 26,709
2024-01-25 $52.95 $53.04 $52.51 $52.77 $52.77 26,400
2024-01-24 $53.39 $53.39 $52.58 $52.59 $52.59 45,485
2024-01-23 $53.31 $53.52 $52.86 $52.98 $52.98 94,421
2024-01-22 $52.90 $53.22 $52.89 $53.12 $53.12 43,417
2024-01-19 $52.52 $52.85 $52.25 $52.72 $52.72 23,696
2024-01-18 $52.48 $52.50 $52.03 $52.45 $52.45 36,213
2024-01-17 $52.36 $52.71 $52.19 $52.35 $52.35 32,477
2024-01-16 $52.78 $52.92 $52.60 $52.77 $52.77 64,875
2024-01-12 $53.13 $53.31 $52.83 $53.02 $53.02 34,797
2024-01-11 $52.79 $52.87 $52.42 $52.82 $52.82 42,035
2024-01-10 $52.78 $52.95 $52.71 $52.91 $52.91 27,035
2024-01-09 $52.79 $52.87 $52.66 $52.81 $52.81 32,713
2024-01-08 $52.77 $53.18 $52.67 $53.15 $53.15 40,166
2024-01-05 $52.55 $53.00 $52.55 $52.73 $52.73 26,786
2024-01-04 $52.79 $52.97 $52.70 $52.72 $52.72 35,524
2024-01-03 $53.04 $53.12 $52.70 $52.70 $52.70 22,370
2024-01-02 $52.90 $53.52 $52.88 $53.34 $53.34 81,418
2023-12-29 $53.29 $53.34 $53.03 $53.18 $53.18 128,055
2023-12-28 $53.30 $53.46 $53.25 $53.41 $53.41 30,930
2023-12-27 $53.35 $53.44 $53.23 $53.36 $53.36 31,903
2023-12-26 $53.22 $53.55 $53.22 $53.39 $53.39 36,541
2023-12-22 $53.16 $53.43 $53.09 $53.23 $53.23 28,232
2023-12-21 $52.79 $52.97 $52.47 $52.91 $52.91 70,510
2023-12-20 $53.06 $53.41 $52.53 $52.56 $52.56 67,197
2023-12-19 $52.82 $53.19 $52.82 $53.14 $53.14 31,471
2023-12-18 $52.70 $52.78 $52.58 $52.70 $52.70 44,116
2023-12-15 $53.33 $53.34 $52.66 $52.66 $52.42 43,297
2023-12-14 $53.60 $53.87 $53.29 $53.44 $53.19 43,563
2023-12-13 $52.14 $53.28 $52.14 $53.23 $52.98 45,821
2023-12-12 $52.16 $52.43 $52.03 $52.20 $51.96 36,812
2023-12-11 $51.84 $52.24 $51.84 $52.22 $51.98 29,695
2023-12-08 $51.84 $52.13 $51.74 $51.92 $51.68 35,624
2023-12-07 $51.76 $52.00 $51.65 $51.92 $51.68 30,806
2023-12-06 $51.96 $52.24 $51.76 $51.80 $51.56 38,765
2023-12-05 $52.11 $52.14 $51.74 $51.81 $51.57 32,505
2023-12-04 $51.55 $52.29 $51.55 $52.26 $52.02 22,476
2023-12-01 $50.77 $51.69 $50.77 $51.69 $51.45 34,328
2023-11-30 $50.53 $50.99 $50.41 $50.93 $50.69 58,686
2023-11-29 $50.71 $50.82 $50.37 $50.37 $50.14 61,752
2023-11-28 $50.82 $50.87 $50.54 $50.54 $50.31 72,461
2023-11-27 $50.81 $51.00 $50.72 $50.91 $50.67 63,677
2023-11-24 $50.88 $51.05 $50.85 $50.95 $50.71 12,624
2023-11-22 $50.59 $50.90 $50.59 $50.80 $50.56 56,206
2023-11-21 $50.41 $50.56 $50.32 $50.43 $50.20 34,487
2023-11-20 $50.42 $50.63 $50.25 $50.53 $50.30 45,590
2023-11-17 $50.62 $50.71 $50.42 $50.50 $50.27 34,887
2023-11-16 $50.64 $50.70 $50.34 $50.42 $50.19 38,447
2023-11-15 $50.65 $51.03 $50.59 $50.70 $50.47 52,797
2023-11-14 $50.02 $50.77 $49.88 $50.66 $50.42 31,908
2023-11-13 $49.10 $49.37 $49.06 $49.17 $48.94 28,243
2023-11-10 $49.07 $49.30 $48.89 $49.27 $49.04 37,968
2023-11-09 $49.47 $49.47 $48.86 $48.90 $48.67 62,594
2023-11-08 $49.53 $49.58 $49.24 $49.33 $49.10 104,824
2023-11-07 $49.65 $49.66 $49.49 $49.55 $49.32 41,073
2023-11-06 $49.96 $49.96 $49.64 $49.73 $49.50 30,388
2023-11-03 $49.80 $50.30 $49.80 $50.06 $49.83 35,701
2023-11-02 $48.88 $49.53 $48.88 $49.44 $49.21 34,756
2023-11-01 $48.20 $48.64 $48.07 $48.56 $48.34 36,606
2023-10-31 $47.89 $48.33 $47.88 $48.21 $47.99 126,854
2023-10-30 $47.84 $48.01 $47.55 $47.80 $47.58 28,454
2023-10-27 $48.17 $48.19 $47.35 $47.52 $47.30 45,791
2023-10-26 $47.70 $48.46 $47.70 $48.17 $47.95 115,269
2023-10-25 $47.70 $47.96 $47.58 $47.65 $47.43 63,799
2023-10-24 $47.86 $48.15 $47.72 $47.95 $47.73 171,500
2023-10-23 $47.96 $48.15 $47.61 $47.61 $47.39 32,950
2023-10-20 $48.62 $48.76 $48.19 $48.21 $47.99 38,883
2023-10-19 $49.14 $49.30 $48.53 $48.59 $48.36 28,179
2023-10-18 $49.85 $49.85 $49.27 $49.32 $49.09 33,009
2023-10-17 $49.50 $50.36 $49.50 $50.08 $49.85 37,659
2023-10-16 $49.23 $49.70 $49.20 $49.61 $49.38 37,345
2023-10-13 $49.09 $49.18 $48.77 $48.93 $48.70 26,258
2023-10-12 $49.74 $49.74 $48.68 $48.90 $48.67 28,208
2023-10-11 $49.60 $49.80 $49.41 $49.70 $49.47 59,573
2023-10-10 $49.40 $49.79 $49.40 $49.52 $49.29 39,298
2023-10-09 $48.64 $49.45 $48.64 $49.31 $49.08 27,172
2023-10-06 $48.44 $49.07 $48.22 $48.83 $48.60 40,532
2023-10-05 $48.54 $48.80 $48.43 $48.67 $48.44 55,489
2023-10-04 $48.18 $48.61 $47.87 $48.55 $48.33 63,376
2023-10-03 $48.25 $48.40 $47.92 $48.11 $47.89 43,815
2023-10-02 $49.14 $49.14 $48.28 $48.50 $48.28 65,951
2023-09-29 $49.62 $49.81 $49.12 $49.17 $48.94 52,539
2023-09-28 $49.18 $49.54 $49.17 $49.36 $49.13 36,520
2023-09-27 $49.32 $49.42 $48.90 $49.13 $48.90 43,442
2023-09-26 $49.71 $49.82 $49.17 $49.23 $49.00 157,840
2023-09-25 $49.63 $50.04 $49.63 $49.97 $49.74 37,966
2023-09-22 $49.99 $50.12 $49.81 $49.81 $49.57 38,909
2023-09-21 $50.34 $50.45 $49.95 $49.95 $49.72 55,657
2023-09-20 $50.81 $51.09 $50.62 $50.65 $50.42 61,584
2023-09-19 $50.75 $50.89 $50.55 $50.55 $50.32 30,354
2023-09-18 $50.68 $50.92 $50.66 $50.78 $50.54 45,740
2023-09-15 $51.05 $51.19 $50.80 $51.01 $50.45 32,338
2023-09-14 $50.79 $51.21 $50.79 $51.17 $50.61 33,362
2023-09-13 $50.60 $50.60 $50.34 $50.51 $49.96 70,126
2023-09-12 $50.26 $50.70 $50.26 $50.59 $50.04 40,343
2023-09-11 $50.35 $50.48 $50.23 $50.35 $49.80 43,091
2023-09-08 $50.18 $50.38 $50.13 $50.18 $49.64 28,066
2023-09-07 $50.29 $50.38 $50.06 $50.18 $49.64 55,569
2023-09-06 $50.54 $50.67 $50.22 $50.40 $49.85 80,192
2023-09-05 $51.49 $51.49 $50.51 $50.54 $49.99 38,115
2023-09-01 $51.70 $51.96 $51.67 $51.79 $51.79 35,004
2023-08-31 $51.73 $51.90 $51.44 $51.44 $51.44 46,903
2023-08-30 $51.51 $51.88 $51.51 $51.68 $51.68 31,902
2023-08-29 $51.17 $51.57 $51.09 $51.55 $51.55 31,893
2023-08-28 $51.08 $51.61 $51.08 $51.20 $51.20 44,346
2023-08-25 $50.87 $51.14 $50.70 $50.98 $50.98 49,202
2023-08-24 $50.88 $51.43 $50.78 $50.78 $50.78 166,128
2023-08-23 $50.70 $51.03 $50.70 $51.02 $51.02 34,952
2023-08-22 $50.76 $50.88 $50.59 $50.65 $50.65 21,914
2023-08-21 $50.92 $50.92 $50.47 $50.71 $50.71 35,909
2023-08-18 $50.59 $51.09 $50.59 $50.93 $50.93 34,155
2023-08-17 $51.11 $51.35 $50.74 $50.79 $50.79 44,968
2023-08-16 $51.29 $51.54 $51.07 $51.07 $51.07 38,314
2023-08-15 $51.93 $51.93 $51.34 $51.34 $51.34 54,986
2023-08-14 $52.33 $52.38 $52.01 $52.27 $52.27 55,404
2023-08-11 $52.44 $52.73 $52.44 $52.70 $52.70 47,605
2023-08-10 $52.94 $53.14 $52.49 $52.63 $52.63 59,398
2023-08-09 $52.90 $53.01 $52.65 $52.73 $52.73 47,316
2023-08-08 $52.85 $53.00 $52.50 $52.90 $52.90 26,696
2023-08-07 $53.00 $53.41 $53.00 $53.31 $53.31 42,715
2023-08-04 $53.07 $53.38 $52.80 $52.98 $52.98 30,592
2023-08-03 $53.06 $53.20 $52.75 $53.08 $53.08 67,473
2023-08-02 $53.02 $53.36 $52.96 $53.21 $53.21 61,911
2023-08-01 $53.24 $53.55 $53.15 $53.34 $53.34 48,857
2023-07-31 $53.44 $53.55 $53.31 $53.43 $53.43 32,009
2023-07-28 $53.51 $53.63 $53.10 $53.40 $53.40 30,638
2023-07-27 $54.11 $54.11 $53.09 $53.18 $53.18 49,383
2023-07-26 $53.57 $54.11 $53.57 $53.93 $53.93 36,519
2023-07-25 $53.53 $53.76 $53.49 $53.63 $53.63 40,785
2023-07-24 $53.41 $53.70 $53.34 $53.60 $53.60 52,357
2023-07-21 $53.65 $53.69 $53.45 $53.47 $53.47 50,795
2023-07-20 $53.35 $53.58 $53.13 $53.54 $53.54 40,780
2023-07-19 $52.95 $53.30 $52.91 $53.25 $53.25 49,724
2023-07-18 $52.32 $53.00 $52.32 $52.91 $52.91 56,432
2023-07-17 $52.08 $52.55 $52.06 $52.36 $52.36 72,986
2023-07-14 $52.51 $52.51 $51.86 $52.19 $52.19 41,567
2023-07-13 $52.42 $52.61 $52.32 $52.53 $52.53 166,479
2023-07-12 $52.43 $52.70 $52.24 $52.40 $52.40 55,071
2023-07-11 $51.47 $52.14 $51.47 $52.04 $52.04 45,568
2023-07-10 $51.22 $51.77 $51.22 $51.47 $51.47 48,500
2023-07-07 $51.11 $51.66 $51.11 $51.27 $51.27 31,127
2023-07-06 $51.21 $51.21 $50.78 $51.15 $51.15 25,558
2023-07-05 $51.70 $51.89 $51.42 $51.53 $51.53 33,915
2023-07-03 $51.58 $52.13 $51.57 $51.93 $51.93 25,295
2023-06-30 $51.83 $51.92 $51.59 $51.75 $51.75 45,741
2023-06-29 $50.94 $51.65 $50.91 $51.65 $51.65 66,399
2023-06-28 $51.09 $51.09 $50.68 $50.90 $50.90 53,489
2023-06-27 $50.69 $51.27 $50.57 $51.12 $51.12 69,598
2023-06-26 $50.24 $50.86 $50.24 $50.62 $50.62 44,212
2023-06-23 $50.65 $50.84 $50.15 $50.24 $50.24 65,611
2023-06-22 $51.25 $51.25 $50.81 $50.87 $50.87 59,050
2023-06-21 $51.23 $51.51 $50.95 $51.31 $51.31 61,777
2023-06-20 $51.66 $51.66 $51.26 $51.28 $51.28 45,883
2023-06-16 $52.29 $52.41 $51.93 $52.23 $52.23 61,516
2023-06-15 $51.67 $52.20 $51.65 $52.16 $52.16 50,878
2023-06-14 $52.05 $52.37 $51.58 $51.74 $51.74 69,709
2023-06-13 $51.78 $52.40 $51.67 $52.12 $52.12 43,285
2023-06-12 $51.81 $52.07 $51.65 $51.77 $51.77 29,141
2023-06-09 $52.00 $52.03 $51.74 $51.92 $51.92 32,784
2023-06-08 $52.23 $52.26 $51.77 $52.11 $52.11 59,450
2023-06-07 $51.54 $52.49 $51.54 $52.32 $52.32 141,311
2023-06-06 $50.59 $51.51 $50.59 $51.38 $51.38 61,646
2023-06-05 $50.98 $51.03 $50.46 $50.60 $50.60 106,100
2023-06-02 $50.06 $51.31 $50.06 $51.27 $51.27 139,453
2023-06-01 $49.63 $49.94 $49.37 $49.79 $49.79 35,615
2023-05-31 $49.93 $49.98 $49.32 $49.55 $49.55 112,730
2023-05-30 $50.16 $50.25 $49.94 $50.10 $50.10 33,737
2023-05-26 $49.82 $50.21 $49.70 $50.15 $50.15 27,647
2023-05-25 $49.99 $49.99 $49.41 $49.87 $49.87 50,202
2023-05-24 $50.46 $50.46 $49.99 $50.05 $50.05 41,032
2023-05-23 $50.65 $51.23 $50.62 $50.67 $50.67 25,528
2023-05-22 $50.77 $51.04 $50.41 $50.83 $50.83 24,985
2023-05-19 $51.18 $51.31 $50.54 $50.77 $50.77 39,450
2023-05-18 $50.83 $51.17 $50.66 $51.05 $51.05 48,407
2023-05-17 $50.47 $51.06 $50.41 $51.02 $51.02 58,049
2023-05-16 $50.68 $50.69 $50.17 $50.18 $50.18 45,666
2023-05-15 $50.75 $51.01 $50.69 $50.86 $50.86 119,635
2023-05-12 $50.77 $50.86 $50.37 $50.73 $50.73 31,348
2023-05-11 $50.76 $50.76 $50.40 $50.62 $50.62 36,224
2023-05-10 $51.33 $51.43 $50.57 $51.06 $51.06 40,462
2023-05-09 $51.02 $51.19 $50.82 $51.03 $51.03 40,775
2023-05-08 $51.87 $51.87 $51.17 $51.29 $51.29 36,675
2023-05-05 $51.42 $51.84 $51.36 $51.71 $51.71 49,689
2023-05-04 $51.14 $51.14 $50.36 $50.85 $50.85 62,236
2023-05-03 $51.52 $52.31 $51.39 $51.41 $51.41 82,599
2023-05-02 $52.11 $52.11 $50.91 $51.43 $51.43 73,871
2023-05-01 $52.24 $52.74 $52.24 $52.37 $52.37 73,169
2023-04-28 $52.00 $52.52 $52.00 $52.35 $52.35 125,687
2023-04-27 $51.09 $52.09 $51.09 $52.04 $52.04 77,862
2023-04-26 $51.41 $51.47 $50.87 $51.00 $51.00 118,390
2023-04-25 $51.90 $51.98 $51.53 $51.57 $51.57 47,805
2023-04-24 $52.11 $52.48 $51.95 $52.07 $52.07 101,435
2023-04-21 $52.45 $52.45 $51.87 $52.19 $52.19 42,005
2023-04-20 $52.25 $52.52 $52.23 $52.37 $52.37 40,004
2023-04-19 $52.10 $52.55 $52.03 $52.47 $52.47 33,954
2023-04-18 $52.50 $52.50 $51.87 $52.15 $52.15 54,528
2023-04-17 $51.89 $52.43 $51.86 $52.43 $52.43 53,694
2023-04-14 $52.44 $52.69 $51.64 $51.90 $51.90 43,650
2023-04-13 $52.30 $52.60 $51.91 $52.40 $52.40 58,002
2023-04-12 $52.65 $52.70 $52.10 $52.19 $52.19 58,189
2023-04-11 $52.26 $52.63 $52.22 $52.42 $52.42 73,089
2023-04-10 $51.58 $52.20 $51.57 $52.15 $52.15 89,940
2023-04-06 $51.82 $51.96 $51.65 $51.76 $51.76 52,832
2023-04-05 $51.32 $51.73 $51.32 $51.62 $51.62 42,906
2023-04-04 $52.36 $52.36 $51.30 $51.58 $51.58 72,461
2023-04-03 $52.32 $52.70 $52.13 $52.34 $52.34 42,803
2023-03-31 $51.99 $52.40 $51.99 $52.40 $52.40 107,065
2023-03-30 $52.06 $52.17 $51.64 $51.76 $51.76 48,372
2023-03-29 $51.66 $51.82 $51.51 $51.79 $51.79 62,706
2023-03-28 $51.00 $51.53 $51.00 $51.34 $51.34 44,992
2023-03-27 $51.35 $51.50 $51.04 $51.25 $51.25 48,405
2023-03-24 $49.48 $50.80 $49.42 $50.80 $50.80 130,325
2023-03-23 $50.43 $50.73 $49.59 $49.86 $49.86 431,823
2023-03-22 $51.72 $51.80 $50.30 $50.33 $50.33 117,439
2023-03-21 $52.24 $52.24 $51.35 $51.72 $51.72 41,203
2023-03-20 $50.70 $51.57 $50.70 $51.20 $51.20 46,249
2023-03-17 $51.70 $51.70 $50.42 $50.74 $50.41 27,664
2023-03-16 $50.88 $52.31 $50.69 $51.95 $51.61 38,288
2023-03-15 $50.84 $51.54 $50.66 $51.38 $51.04 73,821
2023-03-14 $52.60 $52.79 $51.61 $52.17 $51.83 62,049
2023-03-13 $50.86 $52.15 $50.44 $51.17 $50.83 177,749
2023-03-10 $52.78 $52.96 $51.53 $52.01 $51.67 216,359
2023-03-09 $54.19 $54.24 $53.05 $53.11 $52.76 50,671
2023-03-08 $54.20 $54.41 $53.98 $54.23 $53.87 67,658
2023-03-07 $54.89 $54.96 $54.05 $54.17 $53.81 67,166
2023-03-06 $55.23 $55.41 $54.72 $54.87 $54.51 31,812
2023-03-03 $55.10 $55.37 $54.77 $55.30 $54.94 32,635
2023-03-02 $54.76 $55.04 $54.49 $55.04 $55.04 72,348
2023-03-01 $54.76 $54.97 $54.62 $54.95 $54.95 87,203
2023-02-28 $55.15 $55.53 $54.91 $55.00 $55.00 27,138
2023-02-27 $55.59 $55.90 $55.06 $55.14 $55.14 35,305
2023-02-24 $54.76 $55.36 $54.73 $55.29 $55.29 32,429
2023-02-23 $55.29 $55.70 $54.88 $55.27 $55.27 45,798
2023-02-22 $55.26 $55.60 $55.00 $55.13 $55.13 67,335
2023-02-21 $55.76 $55.76 $55.12 $55.20 $55.20 47,388
2023-02-17 $55.66 $56.27 $55.66 $56.18 $56.18 33,610
2023-02-16 $55.58 $56.16 $55.39 $55.83 $55.83 29,607
2023-02-15 $55.51 $56.07 $55.40 $56.04 $56.04 65,015
2023-02-14 $56.05 $56.34 $55.53 $55.79 $55.79 50,189
2023-02-13 $55.68 $56.24 $55.62 $56.24 $56.24 115,976
2023-02-10 $55.06 $55.70 $55.06 $55.66 $55.66 43,903
2023-02-09 $56.24 $56.29 $55.14 $55.23 $55.23 55,728
2023-02-08 $56.17 $56.34 $55.79 $55.79 $55.79 97,883
2023-02-07 $56.14 $56.59 $55.81 $56.50 $56.50 34,341
2023-02-06 $56.49 $56.68 $56.10 $56.39 $56.39 72,909
2023-02-03 $56.58 $56.80 $56.31 $56.72 $56.72 430,784
2023-02-02 $56.34 $56.96 $56.34 $56.95 $56.95 87,286
2023-02-01 $55.66 $56.57 $55.47 $56.24 $56.24 50,016
2023-01-31 $54.77 $55.83 $54.77 $55.83 $55.83 223,631
2023-01-30 $54.66 $55.29 $54.66 $54.74 $54.74 31,185
2023-01-27 $54.77 $55.14 $54.71 $54.96 $54.96 35,369
2023-01-26 $54.83 $54.89 $54.56 $54.86 $54.86 38,138
2023-01-25 $54.13 $54.67 $54.13 $54.64 $54.64 134,317
2023-01-24 $54.34 $54.63 $54.03 $54.52 $54.52 29,112
2023-01-23 $54.22 $54.70 $54.09 $54.43 $54.43 97,272
2023-01-20 $53.88 $54.21 $53.50 $54.21 $54.21 38,606
2023-01-19 $53.98 $54.09 $53.67 $53.78 $53.78 35,307
2023-01-18 $55.24 $55.28 $54.23 $54.25 $54.25 51,943
2023-01-17 $55.44 $55.63 $55.08 $55.18 $55.18 39,780
2023-01-13 $55.12 $55.58 $55.01 $55.48 $55.48 31,521
2023-01-12 $55.29 $55.73 $55.13 $55.50 $55.50 97,620
2023-01-11 $54.77 $55.20 $54.77 $55.17 $55.17 42,587
2023-01-10 $54.28 $54.58 $54.09 $54.58 $54.58 68,027
2023-01-09 $54.75 $54.92 $54.28 $54.35 $54.35 80,630
2023-01-06 $53.60 $54.74 $53.60 $54.69 $54.69 50,632
2023-01-05 $53.68 $53.68 $53.05 $53.20 $53.20 83,155
2023-01-04 $53.81 $54.42 $53.71 $53.95 $53.95 76,595
2023-01-03 $53.79 $53.88 $53.12 $53.57 $53.57 42,787
2022-12-30 $53.63 $53.74 $53.14 $53.49 $53.49 81,360
2022-12-29 $53.49 $54.10 $53.49 $53.87 $53.87 40,766
2022-12-28 $54.02 $54.11 $53.14 $53.14 $53.14 49,584
2022-12-27 $53.71 $54.02 $53.64 $53.95 $53.95 48,991
2022-12-23 $53.22 $53.76 $53.13 $53.73 $53.73 37,732
2022-12-22 $53.31 $53.31 $52.47 $53.22 $53.22 89,904
2022-12-21 $53.11 $53.75 $53.11 $53.61 $53.61 67,733
2022-12-20 $52.45 $52.96 $52.45 $52.69 $52.69 112,940
2022-12-19 $52.72 $53.01 $52.24 $52.50 $52.50 198,868
2022-12-16 $52.98 $53.09 $52.45 $52.95 $52.73 95,827
2022-12-15 $53.97 $54.00 $53.33 $53.45 $53.23 55,422
2022-12-14 $54.70 $55.19 $54.26 $54.54 $54.31 41,660
2022-12-13 $55.73 $55.79 $54.46 $54.68 $54.45 42,732
2022-12-12 $54.46 $54.70 $54.14 $54.66 $54.43 72,287
2022-12-09 $54.46 $54.75 $54.32 $54.34 $54.11 47,602
2022-12-08 $54.51 $54.81 $54.45 $54.66 $54.43 101,075
2022-12-07 $54.27 $54.72 $54.21 $54.27 $54.04 38,514
2022-12-06 $54.63 $54.69 $53.94 $54.35 $54.12 74,586
2022-12-05 $55.31 $55.31 $54.48 $54.70 $54.47 123,406
2022-12-02 $55.06 $55.91 $55.06 $55.67 $55.44 33,852
2022-12-01 $56.04 $56.04 $55.39 $55.54 $55.31 70,434
2022-11-30 $54.81 $55.93 $54.33 $55.93 $55.70 107,370
2022-11-29 $54.70 $55.00 $54.70 $54.91 $54.68 40,721
2022-11-28 $55.44 $55.54 $54.66 $54.75 $54.52 51,713
2022-11-25 $55.30 $55.76 $55.30 $55.76 $55.76 11,463
2022-11-23 $55.27 $55.56 $55.13 $55.32 $55.32 48,723
2022-11-22 $54.88 $55.44 $54.88 $55.43 $55.43 73,062
2022-11-21 $54.23 $54.80 $54.23 $54.70 $54.70 27,785
2022-11-18 $54.11 $54.38 $53.97 $54.34 $54.34 37,147
2022-11-17 $53.43 $53.69 $53.30 $53.69 $53.69 47,810
2022-11-16 $53.91 $54.14 $53.82 $54.01 $54.01 125,310
2022-11-15 $54.15 $54.34 $53.68 $54.10 $54.10 151,463
2022-11-14 $53.84 $54.28 $53.61 $53.61 $53.61 37,430
2022-11-11 $54.56 $54.56 $53.87 $53.95 $53.95 51,466
2022-11-10 $53.51 $54.52 $53.50 $54.47 $54.47 45,890
2022-11-09 $52.59 $52.94 $52.19 $52.27 $52.27 38,405
2022-11-08 $52.75 $53.26 $52.50 $52.87 $52.87 73,938
2022-11-07 $52.59 $52.69 $52.07 $52.62 $52.62 55,692
2022-11-04 $52.32 $52.70 $51.72 $52.46 $52.46 55,125
2022-11-03 $51.32 $52.06 $50.93 $51.74 $51.74 56,207
2022-11-02 $52.49 $53.12 $51.75 $51.78 $51.78 115,230
2022-11-01 $52.95 $52.95 $52.52 $52.57 $52.57 53,248
2022-10-31 $52.36 $52.77 $52.31 $52.59 $52.59 170,319
2022-10-28 $51.63 $52.63 $51.63 $52.57 $52.57 32,522
2022-10-27 $51.47 $52.04 $51.47 $51.60 $51.60 44,685
2022-10-26 $51.07 $51.54 $50.84 $51.09 $51.09 43,308
2022-10-25 $50.01 $51.05 $50.01 $51.02 $51.02 75,555
2022-10-24 $49.96 $50.29 $49.88 $50.00 $50.00 64,747
2022-10-21 $49.10 $49.89 $48.81 $49.79 $49.79 27,170
2022-10-20 $49.87 $50.01 $48.88 $48.99 $48.99 33,768
2022-10-19 $50.13 $50.36 $49.43 $49.87 $49.87 47,625
2022-10-18 $50.58 $50.79 $50.21 $50.53 $50.53 100,470
2022-10-17 $49.46 $50.02 $49.46 $49.86 $49.86 43,023
2022-10-14 $49.76 $49.94 $48.67 $48.74 $48.74 43,362
2022-10-13 $47.54 $49.64 $47.34 $49.38 $49.38 69,506
2022-10-12 $48.66 $48.66 $48.18 $48.18 $48.18 53,786
2022-10-11 $48.19 $49.08 $48.18 $48.64 $48.64 55,307
2022-10-10 $48.22 $48.67 $48.22 $48.37 $48.37 39,577
2022-10-07 $48.75 $48.75 $47.91 $48.10 $48.10 33,599
2022-10-06 $49.58 $49.58 $48.95 $49.10 $49.10 141,114
2022-10-05 $49.87 $50.03 $49.35 $49.79 $49.79 53,770
2022-10-04 $49.58 $50.36 $49.57 $50.35 $50.35 78,703
2022-10-03 $48.64 $49.34 $48.48 $49.07 $49.07 51,593
2022-09-30 $48.43 $48.86 $47.98 $48.04 $48.04 148,260
2022-09-29 $48.85 $48.90 $48.10 $48.37 $48.37 44,035
2022-09-28 $48.60 $49.57 $48.44 $49.28 $49.28 50,747
2022-09-27 $49.22 $49.33 $47.99 $48.34 $48.34 77,147
2022-09-26 $49.41 $49.54 $48.58 $48.89 $48.89 81,132
2022-09-23 $50.07 $50.07 $49.09 $49.59 $49.59 98,710
2022-09-22 $50.84 $50.84 $50.27 $50.38 $50.38 75,906
2022-09-21 $51.90 $52.23 $50.96 $50.99 $50.99 68,534
2022-09-20 $51.93 $51.93 $51.29 $51.61 $51.61 31,816
2022-09-19 $51.35 $52.31 $51.35 $52.29 $52.29 38,619
2022-09-16 $51.91 $52.10 $51.68 $52.05 $51.70 53,055
2022-09-15 $52.55 $52.91 $52.28 $52.40 $52.05 33,439
2022-09-14 $52.67 $52.68 $52.19 $52.58 $52.23 40,515
2022-09-13 $53.40 $53.48 $52.49 $52.61 $52.25 53,310
2022-09-12 $53.86 $54.32 $53.86 $54.18 $53.81 49,207
2022-09-09 $53.49 $53.79 $53.30 $53.69 $53.69 33,936
2022-09-08 $52.72 $53.27 $52.55 $53.23 $53.23 76,202
2022-09-07 $51.99 $53.08 $51.99 $52.98 $52.98 41,873
2022-09-06 $52.38 $52.38 $51.84 $52.01 $52.01 37,314
2022-09-02 $53.02 $53.30 $52.04 $52.20 $52.20 40,411
2022-09-01 $52.33 $52.62 $52.15 $52.62 $52.62 86,749
2022-08-31 $52.97 $52.98 $52.44 $52.54 $52.54 153,800
2022-08-30 $53.56 $53.56 $52.78 $52.89 $52.89 98,196
2022-08-29 $53.52 $53.80 $53.22 $53.54 $53.54 33,895
2022-08-26 $54.90 $54.91 $53.80 $53.85 $53.85 45,603
2022-08-25 $54.44 $54.92 $54.34 $54.90 $54.90 35,288
2022-08-24 $54.28 $54.46 $54.04 $54.22 $54.22 60,109
2022-08-23 $54.66 $54.66 $54.21 $54.25 $54.25 47,355
2022-08-22 $55.27 $55.28 $54.55 $54.70 $54.70 47,008
2022-08-19 $55.79 $55.81 $55.59 $55.74 $55.74 30,919
2022-08-18 $56.05 $56.12 $55.85 $56.03 $56.03 38,936
2022-08-17 $56.01 $56.20 $55.74 $55.97 $55.97 132,804
2022-08-16 $55.98 $56.41 $55.96 $56.34 $56.34 30,083
2022-08-15 $55.58 $56.14 $55.53 $56.13 $56.13 101,994
2022-08-12 $55.17 $55.82 $55.17 $55.82 $55.82 69,714
2022-08-11 $55.03 $55.36 $54.90 $54.97 $54.97 70,362
2022-08-10 $54.51 $54.87 $54.49 $54.77 $54.77 49,348
2022-08-09 $53.91 $54.05 $53.80 $54.01 $54.01 32,408
2022-08-08 $53.82 $54.21 $53.80 $53.89 $53.89 31,119
2022-08-05 $53.21 $53.64 $53.20 $53.64 $53.64 33,068
2022-08-04 $53.97 $53.97 $53.56 $53.56 $53.56 32,931
2022-08-03 $54.19 $54.21 $53.64 $54.05 $54.05 96,596
2022-08-02 $54.60 $54.60 $54.01 $54.04 $54.04 35,984
2022-08-01 $54.55 $54.90 $54.27 $54.73 $54.73 55,264
2022-07-29 $54.25 $54.99 $54.25 $54.82 $54.82 53,642
2022-07-28 $53.83 $54.32 $53.52 $54.25 $54.25 54,108
2022-07-27 $53.39 $53.80 $53.12 $53.65 $53.65 32,944
2022-07-26 $52.94 $53.29 $52.94 $53.27 $53.27 36,681
2022-07-25 $52.77 $53.24 $52.77 $53.09 $53.09 45,571
2022-07-22 $52.82 $52.97 $52.34 $52.64 $52.64 28,863
2022-07-21 $52.23 $52.69 $52.10 $52.65 $52.65 101,639
2022-07-20 $52.38 $52.61 $52.03 $52.45 $52.45 34,751
2022-07-19 $51.62 $52.43 $51.62 $52.39 $52.39 56,283
2022-07-18 $51.80 $51.82 $51.15 $51.19 $51.19 41,144
2022-07-15 $51.44 $51.70 $51.15 $51.53 $51.53 103,841
2022-07-14 $50.53 $50.95 $50.41 $50.93 $50.93 40,503
2022-07-13 $51.04 $51.50 $50.85 $51.27 $51.27 49,608
2022-07-12 $51.49 $52.00 $51.28 $51.49 $51.49 47,985
2022-07-11 $51.48 $51.76 $51.41 $51.61 $51.61 55,236
2022-07-08 $51.93 $52.11 $51.67 $51.70 $51.70 41,089
2022-07-07 $52.07 $52.20 $51.96 $52.07 $52.07 42,722
2022-07-06 $51.69 $52.10 $51.26 $51.81 $51.81 34,814
2022-07-05 $51.79 $51.79 $50.75 $51.69 $51.69 46,358
2022-07-01 $51.41 $52.39 $51.31 $52.34 $52.34 56,655
2022-06-30 $51.04 $51.71 $50.77 $51.39 $51.39 65,156
2022-06-29 $51.54 $51.55 $51.15 $51.44 $51.44 88,775
2022-06-28 $52.27 $52.65 $51.52 $51.54 $51.54 61,304
2022-06-27 $51.75 $52.24 $51.63 $52.02 $52.02 43,558
2022-06-24 $50.51 $51.75 $50.51 $51.70 $51.70 53,420
2022-06-23 $49.99 $50.32 $49.76 $50.24 $50.24 53,941
2022-06-22 $49.14 $50.15 $49.14 $49.87 $49.87 81,678
2022-06-21 $49.58 $49.92 $49.25 $49.58 $49.58 63,740
2022-06-17 $49.33 $49.93 $49.11 $49.39 $49.11 104,182
2022-06-16 $49.87 $49.88 $49.07 $49.21 $48.93 80,254
2022-06-15 $50.55 $51.24 $50.36 $50.59 $50.30 79,041
2022-06-14 $50.78 $50.78 $49.79 $50.16 $49.88 128,593
2022-06-13 $51.65 $51.70 $50.48 $50.64 $50.35 96,128
2022-06-10 $52.59 $52.90 $52.31 $52.56 $52.26 139,317
2022-06-09 $54.00 $54.18 $53.25 $53.27 $52.97 50,010
2022-06-08 $54.96 $54.96 $54.06 $54.19 $53.88 65,007
2022-06-07 $54.35 $55.22 $54.34 $55.21 $54.90 506,326
2022-06-06 $54.73 $54.94 $54.61 $54.68 $54.37 160,099
2022-06-03 $54.54 $54.67 $54.26 $54.41 $54.10 52,716
2022-06-02 $54.24 $54.88 $53.81 $54.84 $54.53 56,625
2022-06-01 $54.71 $54.71 $53.63 $54.25 $53.94 51,488
2022-05-31 $54.62 $54.90 $54.15 $54.65 $54.34 122,542
2022-05-27 $54.26 $54.96 $54.26 $54.93 $54.62 72,028
2022-05-26 $53.86 $54.35 $53.86 $54.09 $53.78 123,244
2022-05-25 $53.19 $53.74 $53.13 $53.57 $53.27 69,832
2022-05-24 $52.84 $53.43 $52.24 $53.32 $53.02 93,408
2022-05-23 $52.95 $53.34 $52.72 $53.05 $52.75 108,042
2022-05-20 $52.95 $52.95 $51.78 $52.66 $52.36 74,636
2022-05-19 $52.56 $53.04 $52.19 $52.64 $52.34 83,483
2022-05-18 $53.88 $54.02 $52.79 $52.84 $52.54 80,449
2022-05-17 $53.80 $54.22 $53.45 $54.19 $53.88 106,548
2022-05-16 $53.08 $53.56 $52.83 $53.28 $52.98 176,423
2022-05-13 $52.87 $53.31 $52.66 $53.18 $52.88 77,116
2022-05-12 $52.18 $52.57 $51.87 $52.54 $52.24 134,925
2022-05-11 $52.36 $53.24 $52.09 $52.18 $51.88 80,958
2022-05-10 $53.40 $53.50 $51.99 $52.46 $52.16 151,646
2022-05-09 $53.26 $53.58 $52.89 $53.08 $52.78 97,317
2022-05-06 $53.85 $53.93 $53.22 $53.74 $53.44 177,680
2022-05-05 $54.95 $55.01 $53.68 $54.12 $53.81 390,893
2022-05-04 $54.15 $55.35 $54.03 $55.29 $54.98 77,951
2022-05-03 $53.46 $54.45 $53.46 $54.07 $53.76 681,582
2022-05-02 $54.07 $54.29 $52.70 $53.48 $53.18 135,246
2022-04-29 $55.10 $55.20 $53.80 $53.85 $53.55 80,388
2022-04-28 $55.11 $55.45 $54.50 $55.35 $55.04 120,413
2022-04-27 $54.97 $55.40 $54.75 $54.79 $54.48 376,268
2022-04-26 $55.57 $55.88 $54.93 $54.95 $54.64 132,869
2022-04-25 $55.79 $55.91 $54.77 $55.85 $55.53 75,398
2022-04-22 $56.72 $56.72 $55.83 $55.88 $55.56 67,109
2022-04-21 $57.29 $57.46 $56.85 $56.89 $56.57 79,400
2022-04-20 $56.62 $57.30 $56.62 $57.04 $56.72 70,064
2022-04-19 $55.39 $56.40 $55.39 $56.32 $56.00 56,029
2022-04-18 $55.55 $55.76 $55.04 $55.26 $54.95 62,724
2022-04-14 $55.75 $55.98 $55.54 $55.54 $55.23 77,407
2022-04-13 $55.40 $55.73 $55.25 $55.68 $55.36 74,406
2022-04-12 $55.75 $56.00 $55.25 $55.41 $55.10 134,765
2022-04-11 $55.76 $56.05 $55.52 $55.57 $55.26 44,300
2022-04-08 $55.84 $56.17 $55.64 $55.82 $55.50 52,757
2022-04-07 $55.88 $55.97 $55.40 $55.77 $55.45 55,807
2022-04-06 $55.25 $55.95 $55.25 $55.83 $55.51 86,279
2022-04-05 $55.76 $56.15 $55.43 $55.55 $55.24 54,439
2022-04-04 $56.47 $56.47 $55.67 $55.88 $55.56 34,263
2022-04-01 $55.91 $56.51 $55.79 $56.48 $56.16 42,197
2022-03-31 $56.40 $56.67 $55.77 $55.80 $55.48 198,723
2022-03-30 $56.41 $56.58 $56.14 $56.33 $56.01 46,641
2022-03-29 $55.78 $56.58 $55.78 $56.47 $56.15 131,713
2022-03-28 $55.16 $55.40 $54.97 $55.37 $55.06 37,067
2022-03-25 $54.55 $55.24 $54.55 $55.21 $54.90 35,536
2022-03-24 $54.23 $54.48 $54.07 $54.45 $54.14 71,865
2022-03-23 $54.60 $54.60 $54.10 $54.13 $53.82 199,242
2022-03-22 $54.95 $55.22 $54.72 $54.76 $54.45 32,673
2022-03-21 $54.72 $55.14 $54.57 $54.77 $54.46 101,383
2022-03-18 $54.50 $54.83 $54.14 $54.74 $54.19 59,096
2022-03-17 $54.14 $54.82 $54.03 $54.75 $54.20 62,498
2022-03-16 $54.16 $54.46 $53.40 $54.33 $53.79 69,042
2022-03-15 $53.54 $53.91 $53.41 $53.85 $53.31 310,676
2022-03-14 $53.49 $53.85 $53.18 $53.41 $52.88 65,571
2022-03-11 $53.81 $54.05 $53.24 $53.28 $52.75 73,295
2022-03-10 $53.11 $53.61 $52.97 $53.58 $53.04 55,797
2022-03-09 $53.72 $53.95 $53.51 $53.60 $53.06 65,440
2022-03-08 $53.44 $53.89 $52.73 $52.94 $52.41 106,915
2022-03-07 $54.31 $54.31 $53.34 $53.34 $52.81 76,871
2022-03-04 $54.02 $54.46 $53.82 $54.45 $53.90 51,177
2022-03-03 $54.35 $54.52 $53.91 $54.42 $53.88 64,001
2022-03-02 $53.43 $54.42 $53.43 $54.13 $53.59 228,872
2022-03-01 $53.93 $54.07 $52.92 $53.22 $52.69 126,133
2022-02-28 $53.59 $54.21 $53.46 $53.98 $53.44 166,425
2022-02-25 $52.82 $54.30 $52.82 $54.28 $53.74 125,341
2022-02-24 $51.75 $52.85 $51.51 $52.69 $52.16 102,602
2022-02-23 $53.56 $53.73 $52.55 $52.60 $52.07 106,553
2022-02-22 $53.41 $53.76 $53.15 $53.34 $52.81 101,600
2022-02-18 $53.45 $54.02 $53.45 $53.55 $53.01 85,606
2022-02-17 $53.67 $53.86 $53.36 $53.60 $53.06 73,517
2022-02-16 $53.94 $54.09 $53.57 $53.93 $53.39 100,815
2022-02-15 $53.99 $54.31 $53.87 $54.04 $53.50 575,713
2022-02-14 $53.79 $54.18 $53.34 $53.67 $53.13 125,110
2022-02-11 $54.12 $54.49 $53.60 $53.88 $53.34 108,612
2022-02-10 $54.51 $55.07 $53.85 $54.08 $53.54 61,667
2022-02-09 $54.89 $55.22 $54.89 $55.12 $54.57 96,326
2022-02-08 $54.10 $54.66 $54.01 $54.53 $53.98 85,794
2022-02-07 $54.11 $54.29 $53.88 $53.98 $53.44 87,906
2022-02-04 $54.39 $54.45 $53.58 $54.08 $53.54 130,072
2022-02-03 $54.93 $55.15 $54.51 $54.60 $54.05 72,276
2022-02-02 $54.93 $55.30 $54.90 $55.20 $54.65 94,225
2022-02-01 $54.96 $54.99 $54.42 $54.93 $54.38 76,452
2022-01-31 $54.01 $54.92 $53.76 $54.86 $54.31 65,778
2022-01-28 $53.28 $54.24 $52.85 $54.19 $53.65 93,240
2022-01-27 $54.18 $54.70 $53.18 $53.39 $52.86 89,462
2022-01-26 $54.83 $55.19 $53.42 $53.93 $53.39 184,086
2022-01-25 $54.82 $54.99 $53.67 $54.43 $53.88 606,488
2022-01-24 $54.35 $55.41 $53.83 $55.26 $54.71 121,341
2022-01-21 $55.17 $55.71 $54.82 $54.85 $54.30 93,416
2022-01-20 $56.16 $56.61 $55.28 $55.32 $54.77 187,685
2022-01-19 $56.59 $56.73 $56.06 $56.09 $55.53 56,457
2022-01-18 $56.78 $56.82 $56.30 $56.47 $55.90 161,438
2022-01-14 $57.03 $57.26 $56.71 $57.25 $56.68 88,852
2022-01-13 $57.22 $57.81 $57.22 $57.33 $56.76 82,367
2022-01-12 $57.46 $57.64 $57.13 $57.22 $56.65 83,684
2022-01-11 $57.30 $57.39 $56.67 $57.39 $56.82 158,525
2022-01-10 $57.23 $57.28 $56.85 $57.28 $56.71 108,626
2022-01-07 $57.56 $57.65 $57.22 $57.39 $56.82 60,637
2022-01-06 $57.82 $58.00 $57.60 $57.69 $57.11 89,075
2022-01-05 $58.48 $58.81 $57.78 $57.82 $57.24 207,586
2022-01-04 $58.26 $58.79 $58.26 $58.44 $57.85 102,162
2022-01-03 $58.50 $58.59 $57.65 $58.14 $57.56 123,657
2021-12-31 $58.37 $58.75 $58.37 $58.46 $57.87 40,433
2021-12-30 $58.56 $58.74 $58.33 $58.33 $57.75 75,541
2021-12-29 $58.27 $58.62 $58.22 $58.54 $57.95 84,716
2021-12-28 $57.73 $58.27 $57.72 $58.21 $57.63 122,331
2021-12-27 $57.01 $57.80 $56.98 $57.78 $57.20 26,880
2021-12-23 $56.93 $57.16 $56.87 $57.01 $56.44 57,614
2021-12-22 $56.40 $56.81 $56.40 $56.80 $56.23 76,631
2021-12-21 $56.08 $56.62 $56.08 $56.44 $55.87 93,979
2021-12-20 $55.94 $55.94 $55.11 $55.79 $55.23 98,026
2021-12-17 $56.85 $57.30 $56.48 $56.59 $55.85 56,266
2021-12-16 $57.17 $57.50 $56.74 $57.00 $56.26 81,430
2021-12-15 $56.57 $57.14 $56.48 $57.08 $56.34 125,930
2021-12-14 $56.59 $56.98 $56.41 $56.53 $55.79 437,202
2021-12-13 $56.56 $57.07 $56.49 $56.80 $56.06 52,445
2021-12-10 $56.64 $56.76 $56.48 $56.65 $55.91 49,218
2021-12-09 $56.66 $56.77 $56.41 $56.42 $55.69 46,233
2021-12-08 $56.73 $56.99 $56.59 $56.89 $56.15 44,202
2021-12-07 $56.79 $57.05 $56.50 $56.66 $55.92 47,376
2021-12-06 $55.64 $56.61 $55.64 $56.37 $55.64 107,500
2021-12-03 $55.47 $55.53 $54.88 $55.26 $54.54 69,234
2021-12-02 $54.22 $55.59 $54.22 $55.33 $54.61 110,196
2021-12-01 $55.08 $55.75 $54.00 $54.03 $53.33 96,304
2021-11-30 $55.41 $55.44 $54.39 $54.49 $53.78 139,740
2021-11-29 $56.14 $56.19 $55.63 $55.74 $55.01 64,700
2021-11-26 $56.26 $56.39 $55.65 $55.77 $55.04 37,080
2021-11-24 $56.93 $57.16 $56.91 $57.09 $56.35 46,745
2021-11-23 $56.90 $57.25 $56.90 $57.13 $56.39 70,888
2021-11-22 $56.86 $57.36 $56.71 $56.97 $56.23 61,429
2021-11-19 $56.64 $56.91 $56.64 $56.80 $56.06 63,466
2021-11-18 $57.12 $57.14 $56.69 $56.83 $56.09 47,792
2021-11-17 $57.06 $57.18 $56.67 $57.18 $56.44 51,168
2021-11-16 $57.11 $57.41 $57.11 $57.17 $56.43 65,142
2021-11-15 $57.04 $57.23 $56.91 $57.22 $56.48 176,081
2021-11-12 $56.72 $57.01 $56.72 $56.85 $56.11 40,904
2021-11-11 $56.54 $56.66 $56.36 $56.59 $55.85 68,986
2021-11-10 $56.31 $56.56 $56.27 $56.50 $55.77 86,728
2021-11-09 $56.29 $56.44 $56.12 $56.34 $55.61 68,146
2021-11-08 $56.58 $56.58 $56.12 $56.28 $55.55 58,311
2021-11-05 $56.19 $56.75 $56.19 $56.35 $55.62 59,503
2021-11-04 $56.30 $56.51 $55.87 $55.98 $55.25 54,603
2021-11-03 $55.77 $56.42 $55.77 $56.31 $55.58 78,356
2021-11-02 $55.84 $56.06 $55.70 $55.88 $55.15 97,073
2021-11-01 $55.17 $55.89 $55.13 $55.86 $55.13 102,182
2021-10-29 $55.05 $55.47 $54.99 $55.14 $54.42 60,232
2021-10-28 $54.84 $55.32 $54.84 $55.26 $54.54 87,456
2021-10-27 $55.30 $55.33 $54.69 $54.72 $54.01 83,882
2021-10-26 $55.61 $55.71 $55.39 $55.40 $54.68 750,517
2021-10-25 $55.51 $55.86 $55.32 $55.58 $54.86 64,192
2021-10-22 $55.50 $55.76 $55.44 $55.57 $54.85 64,515
2021-10-21 $55.23 $55.46 $55.15 $55.45 $54.73 55,986
2021-10-20 $54.80 $55.29 $54.80 $55.24 $54.52 72,165
2021-10-19 $54.75 $54.79 $54.57 $54.72 $54.01 52,055
2021-10-18 $54.42 $54.78 $54.37 $54.57 $53.86 39,983
2021-10-15 $54.90 $55.07 $54.68 $54.68 $53.97 45,326
2021-10-14 $54.06 $54.62 $54.03 $54.59 $53.88 88,672
2021-10-13 $53.37 $53.75 $53.18 $53.70 $53.00 55,159
2021-10-12 $53.12 $53.64 $53.12 $53.39 $52.70 56,665
2021-10-11 $53.38 $53.62 $53.07 $53.07 $52.38 114,870
2021-10-08 $53.69 $53.71 $53.41 $53.44 $52.74 42,396
2021-10-07 $53.74 $54.10 $53.66 $53.72 $53.02 92,089
2021-10-06 $52.90 $53.48 $52.44 $53.45 $52.75 81,547
2021-10-05 $53.32 $53.57 $53.09 $53.28 $52.59 56,478
2021-10-04 $52.92 $53.38 $52.91 $53.23 $52.54 45,564
2021-10-01 $52.72 $53.39 $52.30 $53.05 $52.36 80,823
2021-09-30 $53.52 $53.71 $52.52 $52.52 $51.84 143,122
2021-09-29 $53.12 $53.56 $53.00 $53.37 $52.68 68,904
2021-09-28 $53.28 $53.38 $52.91 $52.99 $52.30 113,454
2021-09-27 $53.22 $53.86 $53.22 $53.37 $52.68 56,055
2021-09-24 $53.28 $53.47 $53.27 $53.31 $52.62 77,595
2021-09-23 $53.16 $53.72 $53.16 $53.39 $52.70 52,529
2021-09-22 $53.03 $53.45 $52.89 $53.09 $52.40 48,634
2021-09-21 $53.08 $53.16 $52.79 $52.79 $52.10 69,917
2021-09-20 $52.52 $52.88 $52.31 $52.81 $52.12 87,338
2021-09-17 $53.83 $53.90 $53.36 $53.44 $52.55 63,748
2021-09-16 $54.00 $54.09 $53.61 $53.86 $52.96 82,853
2021-09-15 $53.71 $54.25 $53.71 $54.05 $53.15 63,343
2021-09-14 $54.29 $54.29 $53.63 $53.74 $52.84 66,869
2021-09-13 $54.42 $54.51 $53.97 $54.17 $53.27 77,240
2021-09-10 $54.91 $54.94 $54.12 $54.16 $53.26 56,704
2021-09-09 $55.26 $55.33 $54.78 $54.82 $53.90 56,055
2021-09-08 $54.69 $55.43 $54.69 $55.35 $54.43 62,214
2021-09-07 $55.54 $55.54 $54.73 $54.78 $53.87 85,198
2021-09-03 $55.64 $55.75 $55.49 $55.61 $54.68 41,212
2021-09-02 $55.64 $55.82 $55.52 $55.82 $54.89 53,785
2021-09-01 $55.42 $55.65 $55.08 $55.50 $54.57 104,364
2021-08-31 $55.35 $55.45 $55.20 $55.31 $54.39 62,367
2021-08-30 $55.22 $55.44 $55.13 $55.35 $54.43 67,421
2021-08-27 $54.54 $55.30 $54.53 $55.17 $54.25 83,480
2021-08-26 $54.77 $54.77 $54.46 $54.48 $53.57 98,193
2021-08-25 $54.68 $55.07 $54.63 $54.80 $53.89 57,880
2021-08-24 $54.87 $54.87 $54.65 $54.75 $53.84 63,056
2021-08-23 $55.07 $55.07 $54.80 $54.84 $53.92 50,373
2021-08-20 $54.41 $55.00 $54.35 $54.87 $53.95 58,063
2021-08-19 $54.18 $54.67 $54.18 $54.43 $53.52 60,257
2021-08-18 $55.05 $55.12 $54.51 $54.55 $53.64 71,992
2021-08-17 $54.94 $55.21 $54.74 $55.21 $54.29 88,003
2021-08-16 $54.95 $55.33 $54.89 $55.23 $54.31 84,566
2021-08-13 $54.88 $55.13 $54.86 $55.11 $54.19 81,655
2021-08-12 $54.82 $54.96 $54.73 $54.82 $53.90 54,611
2021-08-11 $54.57 $54.82 $54.52 $54.79 $53.88 79,481
2021-08-10 $54.52 $54.69 $54.41 $54.47 $53.56 56,300
2021-08-09 $54.59 $54.61 $54.38 $54.54 $53.63 39,431
2021-08-06 $54.58 $54.87 $54.58 $54.63 $53.72 49,337
2021-08-05 $54.30 $54.46 $54.16 $54.46 $53.55 61,580
2021-08-04 $54.52 $54.59 $54.14 $54.17 $53.27 74,502
2021-08-03 $54.56 $54.68 $54.28 $54.68 $53.77 60,041
2021-08-02 $54.81 $55.14 $54.46 $54.51 $53.60 47,974
2021-07-30 $54.51 $54.96 $54.51 $54.66 $53.75 136,278
2021-07-29 $54.45 $54.88 $54.45 $54.68 $53.77 61,859
2021-07-28 $54.29 $54.44 $53.90 $54.22 $53.31 81,153
2021-07-27 $53.97 $54.25 $53.75 $54.20 $53.30 72,685
2021-07-26 $54.06 $54.21 $54.00 $54.07 $53.17 48,457
2021-07-23 $53.61 $54.17 $53.48 $54.07 $53.17 83,530
2021-07-22 $53.81 $53.81 $53.31 $53.42 $52.53 70,459
2021-07-21 $54.09 $54.26 $53.84 $53.89 $52.99 50,756
2021-07-20 $53.17 $54.22 $53.06 $53.93 $53.03 126,917
2021-07-19 $53.30 $53.46 $52.67 $53.09 $52.20 127,281
2021-07-16 $54.09 $54.25 $53.85 $53.85 $52.95 240,994
2021-07-15 $53.59 $53.99 $53.59 $53.95 $53.05 52,946
2021-07-14 $53.96 $54.02 $53.67 $53.86 $52.96 63,365
2021-07-13 $54.14 $54.23 $53.74 $53.78 $52.88 51,391
2021-07-12 $54.15 $54.38 $54.06 $54.38 $53.47 91,708
2021-07-09 $53.93 $54.28 $53.87 $54.23 $53.32 70,717
2021-07-08 $53.45 $53.93 $53.41 $53.62 $52.72 108,565
2021-07-07 $53.60 $54.14 $53.60 $54.06 $53.16 73,451
2021-07-06 $53.83 $53.83 $53.11 $53.64 $52.74 93,131
2021-07-02 $53.86 $53.86 $53.70 $53.86 $52.96 83,186
2021-07-01 $53.56 $53.99 $53.50 $53.76 $52.86 129,861
2021-06-30 $53.39 $53.54 $53.33 $53.48 $52.59 148,309
2021-06-29 $53.66 $53.79 $53.40 $53.44 $52.55 433,980
2021-06-28 $53.88 $53.88 $53.30 $53.57 $52.68 154,659
2021-06-25 $53.34 $53.89 $53.21 $53.86 $52.96 87,354
2021-06-24 $53.19 $53.30 $52.94 $53.27 $52.38 115,829
2021-06-23 $53.29 $53.29 $53.04 $53.04 $52.15 59,397
2021-06-22 $53.36 $53.52 $53.19 $53.34 $52.45 87,339
2021-06-21 $52.75 $53.46 $52.75 $53.41 $52.52 125,078
2021-06-18 $53.16 $53.33 $52.61 $52.66 $51.62 198,451
2021-06-17 $53.97 $53.99 $53.38 $53.61 $52.56 120,492
2021-06-16 $54.57 $54.65 $54.00 $54.09 $53.03 59,273
2021-06-15 $54.65 $54.84 $54.46 $54.65 $53.57 90,020
2021-06-14 $54.95 $54.95 $54.51 $54.69 $53.61 59,680
2021-06-11 $54.90 $54.96 $54.70 $54.93 $53.85 68,813
2021-06-10 $54.78 $54.89 $54.59 $54.82 $53.74 80,560
2021-06-09 $54.74 $54.80 $54.56 $54.61 $53.54 82,330
2021-06-08 $54.45 $54.78 $54.23 $54.71 $53.63 201,167
2021-06-07 $54.47 $54.58 $54.24 $54.27 $53.20 189,043
2021-06-04 $54.41 $54.51 $54.26 $54.43 $53.36 77,864
2021-06-03 $54.12 $54.33 $53.94 $54.32 $53.25 112,997
2021-06-02 $54.51 $54.55 $54.27 $54.36 $53.29 117,792
2021-06-01 $54.53 $54.53 $54.26 $54.45 $53.38 77,406
2021-05-28 $54.24 $54.35 $54.07 $54.33 $53.26 49,862
2021-05-27 $54.34 $54.39 $54.08 $54.08 $53.02 90,773
2021-05-26 $54.04 $54.18 $53.93 $54.10 $53.04 74,016
2021-05-25 $54.26 $54.26 $53.89 $53.98 $52.92 83,711
2021-05-24 $54.15 $54.33 $54.01 $54.18 $53.11 63,772
2021-05-21 $54.19 $54.39 $53.81 $54.02 $52.96 95,345
2021-05-20 $53.77 $54.12 $53.75 $54.01 $52.95 92,363
2021-05-19 $53.61 $53.83 $53.24 $53.83 $52.77 64,923
2021-05-18 $54.38 $54.52 $54.10 $54.11 $53.05 87,026
2021-05-17 $54.42 $54.71 $54.11 $54.41 $53.34 98,726
2021-05-14 $54.47 $54.65 $54.34 $54.62 $53.55 77,120
2021-05-13 $53.29 $54.39 $53.29 $54.19 $53.12 145,518
2021-05-12 $53.92 $54.16 $53.19 $53.22 $52.17 102,933
2021-05-11 $54.32 $54.55 $54.12 $54.33 $53.26 145,211
2021-05-10 $55.03 $55.42 $54.77 $54.77 $53.69 129,498
2021-05-07 $54.53 $54.99 $54.40 $54.94 $53.86 110,923
2021-05-06 $54.31 $54.57 $54.00 $54.57 $53.50 142,335
2021-05-05 $54.49 $54.49 $53.85 $54.33 $53.26 104,300
2021-05-04 $54.12 $54.46 $54.12 $54.37 $53.30 116,125
2021-05-03 $54.30 $54.71 $54.24 $54.36 $53.29 77,331
2021-04-30 $54.21 $54.28 $54.00 $54.07 $53.01 176,838
2021-04-29 $54.40 $54.58 $54.20 $54.49 $53.42 126,658
2021-04-28 $54.30 $54.47 $54.13 $54.22 $53.15 155,558
2021-04-27 $54.46 $54.50 $54.26 $54.38 $53.31 107,731
2021-04-26 $54.81 $54.81 $54.40 $54.40 $53.33 144,881
2021-04-23 $54.25 $54.82 $54.15 $54.64 $53.56 110,124
2021-04-22 $54.64 $54.66 $54.19 $54.20 $53.13 83,077
2021-04-21 $54.38 $54.76 $54.38 $54.63 $53.56 132,129
2021-04-20 $54.35 $54.77 $54.26 $54.45 $53.38 204,304
2021-04-19 $54.40 $54.50 $54.17 $54.46 $53.39 138,120
2021-04-16 $54.26 $54.60 $54.26 $54.46 $53.39 132,587
2021-04-15 $53.78 $54.09 $53.75 $54.08 $53.02 139,539
2021-04-14 $53.47 $53.78 $53.47 $53.57 $52.52 92,952
2021-04-13 $53.49 $53.57 $53.27 $53.49 $52.44 121,406
2021-04-12 $53.39 $53.67 $53.34 $53.53 $52.48 77,664
2021-04-09 $53.17 $53.37 $53.11 $53.34 $52.29 130,078
2021-04-08 $53.09 $53.31 $52.90 $53.19 $52.14 131,563
2021-04-07 $53.45 $53.45 $52.93 $53.02 $51.98 86,773
2021-04-06 $53.41 $53.65 $53.39 $53.44 $52.39 1,319,249
2021-04-05 $53.41 $53.58 $53.19 $53.47 $52.42 238,718
2021-04-01 $52.49 $53.11 $52.39 $53.11 $52.06 242,201
2021-03-31 $52.61 $52.78 $52.36 $52.36 $51.33 104,670
2021-03-30 $52.56 $52.64 $52.38 $52.55 $51.52 164,871
2021-03-29 $52.72 $53.33 $52.45 $52.65 $51.61 142,959
2021-03-26 $52.10 $52.93 $52.03 $52.93 $51.89 277,096
2021-03-25 $51.03 $52.05 $50.89 $51.93 $50.91 186,092
2021-03-24 $51.50 $51.87 $51.24 $51.25 $50.24 189,261
2021-03-23 $51.64 $51.88 $51.20 $51.35 $50.34 116,717
2021-03-22 $51.68 $52.00 $51.59 $51.90 $50.88 620,357
2021-03-19 $51.96 $52.34 $51.83 $51.91 $50.76 111,117
2021-03-18 $52.18 $52.54 $51.91 $51.99 $50.84 140,184
2021-03-17 $52.24 $52.38 $51.97 $52.35 $51.19 117,091
2021-03-16 $52.58 $52.64 $52.26 $52.42 $51.26 196,976
2021-03-15 $52.09 $52.67 $52.03 $52.67 $51.50 136,659
2021-03-12 $51.49 $52.06 $51.49 $52.02 $50.86 114,427
2021-03-11 $51.52 $51.82 $51.39 $51.55 $50.41 362,475
2021-03-10 $50.90 $51.43 $50.73 $51.32 $50.18 428,056
2021-03-09 $51.11 $51.28 $50.74 $50.75 $49.62 188,919
2021-03-08 $50.40 $51.24 $50.27 $50.74 $49.61 239,749
2021-03-05 $49.52 $50.41 $49.09 $50.31 $49.19 213,467
2021-03-04 $49.81 $50.10 $48.85 $49.11 $48.02 586,716
2021-03-03 $50.05 $50.23 $49.77 $49.79 $48.68 213,280
2021-03-02 $50.54 $50.54 $49.90 $50.12 $49.01 262,555
2021-03-01 $50.28 $50.78 $50.28 $50.55 $49.43 197,522
2021-02-26 $50.29 $50.34 $49.62 $49.71 $48.61 329,848
2021-02-25 $50.89 $51.05 $50.09 $50.17 $49.06 306,130
2021-02-24 $50.49 $51.00 $50.44 $50.86 $49.73 218,330
2021-02-23 $50.20 $50.61 $50.00 $50.47 $49.35 296,295
2021-02-22 $50.30 $50.60 $50.22 $50.46 $49.34 193,301
2021-02-19 $50.46 $50.72 $50.40 $50.59 $49.47 179,251
2021-02-18 $50.21 $50.55 $50.21 $50.36 $49.24 231,198
2021-02-17 $50.29 $50.57 $50.20 $50.53 $49.41 243,306
2021-02-16 $50.91 $50.91 $50.41 $50.47 $49.35 244,580
2021-02-12 $50.53 $50.79 $50.53 $50.75 $49.62 373,933
2021-02-11 $50.64 $50.81 $50.22 $50.65 $49.53 272,887
2021-02-10 $50.78 $50.89 $50.37 $50.62 $49.50 335,676
2021-02-09 $50.24 $50.54 $50.19 $50.43 $49.31 271,968
2021-02-08 $49.89 $50.29 $49.89 $50.29 $49.17 206,598
2021-02-05 $49.66 $49.74 $49.53 $49.73 $48.63 188,552
2021-02-04 $49.13 $49.47 $49.06 $49.40 $48.30 258,082
2021-02-03 $49.25 $49.29 $48.84 $49.04 $47.95 218,460
2021-02-02 $49.12 $49.37 $48.94 $49.22 $48.13 315,120
2021-02-01 $48.56 $48.97 $48.22 $48.87 $47.78 308,678
2021-01-29 $48.89 $49.02 $48.12 $48.25 $47.18 324,205
2021-01-28 $49.45 $49.84 $48.87 $48.90 $47.81 374,996
2021-01-27 $49.49 $49.94 $49.11 $49.29 $48.20 467,856
2021-01-26 $50.25 $50.35 $49.85 $50.04 $48.93 1,192,405
2021-01-25 $49.69 $50.42 $49.68 $50.07 $48.96 325,865
2021-01-22 $49.17 $49.71 $49.15 $49.65 $48.55 233,947
2021-01-21 $49.63 $49.70 $49.38 $49.40 $48.30 265,306
2021-01-20 $49.28 $49.70 $49.28 $49.70 $48.60 430,247
2021-01-19 $49.25 $49.47 $49.12 $49.16 $48.07 427,404
2021-01-15 $48.57 $49.09 $48.49 $48.92 $47.83 308,208
2021-01-14 $48.90 $49.16 $48.85 $48.95 $47.86 214,802
2021-01-13 $49.01 $49.08 $48.72 $48.76 $47.68 370,313
2021-01-12 $48.88 $49.25 $48.87 $49.04 $47.95 591,715
2021-01-11 $48.62 $49.03 $48.62 $48.88 $47.79 226,214
2021-01-08 $49.32 $49.35 $48.68 $49.02 $47.93 437,809
2021-01-07 $49.12 $49.28 $48.88 $49.21 $48.12 178,604
2021-01-06 $47.77 $49.14 $47.77 $48.97 $47.88 340,471
2021-01-05 $47.32 $47.88 $47.32 $47.73 $46.67 267,145
2021-01-04 $48.25 $48.25 $47.08 $47.42 $46.37 355,870
2020-12-31 $47.86 $48.21 $47.63 $48.12 $47.05 134,443
2020-12-30 $47.84 $48.22 $47.84 $47.90 $46.84 174,544
2020-12-29 $48.17 $48.26 $47.58 $47.76 $46.70 302,198
2020-12-28 $48.23 $48.29 $48.02 $48.10 $47.03 145,977
2020-12-24 $47.87 $48.04 $47.77 $48.04 $46.97 114,853
2020-12-23 $47.72 $47.93 $47.72 $47.80 $46.74 212,539
2020-12-22 $47.42 $47.67 $47.38 $47.60 $46.54 243,800
2020-12-21 $47.15 $47.45 $46.80 $47.45 $46.40 232,950
2020-12-18 $47.84 $48.03 $47.64 $47.75 $46.60 229,501
2020-12-17 $47.51 $47.82 $47.51 $47.82 $46.67 261,533
2020-12-16 $47.56 $47.76 $47.23 $47.41 $46.27 241,569
2020-12-15 $47.01 $47.52 $46.93 $47.52 $46.38 175,585
2020-12-14 $47.24 $47.53 $46.79 $46.79 $45.66 274,906
2020-12-11 $46.63 $47.05 $46.59 $46.87 $45.74 318,597
2020-12-10 $46.51 $46.90 $46.49 $46.86 $45.73 247,459
2020-12-09 $46.78 $46.86 $46.52 $46.73 $45.61 280,391
2020-12-08 $46.07 $46.66 $46.07 $46.63 $45.51 319,101
2020-12-07 $46.26 $46.47 $46.15 $46.28 $45.17 205,659
2020-12-04 $45.80 $46.43 $45.80 $46.40 $45.28 221,757
2020-12-03 $45.64 $45.91 $45.53 $45.67 $44.57 224,707
2020-12-02 $45.84 $45.97 $45.47 $45.65 $44.55 510,241
2020-12-01 $45.90 $46.20 $45.76 $46.03 $44.92 209,266
2020-11-30 $45.86 $45.94 $45.54 $45.58 $44.48 200,628
2020-11-27 $45.88 $46.00 $45.73 $45.98 $44.87 46,344
2020-11-25 $46.16 $46.19 $45.80 $45.85 $44.75 305,391
2020-11-24 $46.03 $46.35 $45.93 $46.22 $45.11 274,582
2020-11-23 $45.75 $45.93 $45.60 $45.74 $44.64 192,327
2020-11-20 $45.40 $45.68 $45.36 $45.54 $44.44 183,484
2020-11-19 $45.46 $45.62 $45.20 $45.62 $44.52 201,277
2020-11-18 $46.25 $46.25 $45.45 $45.47 $44.38 471,463
2020-11-17 $45.89 $46.30 $45.68 $46.18 $45.07 328,018
2020-11-16 $46.13 $46.29 $45.86 $46.29 $45.18 231,939
2020-11-13 $45.02 $45.66 $45.02 $45.59 $44.49 231,397
2020-11-12 $45.04 $45.08 $44.46 $44.79 $43.71 332,156
2020-11-11 $45.43 $45.43 $44.91 $45.24 $44.15 242,503
2020-11-10 $44.49 $45.43 $44.46 $45.29 $44.20 275,728
2020-11-09 $45.22 $46.07 $44.38 $44.42 $43.35 420,279
2020-11-06 $43.95 $44.05 $43.64 $43.71 $42.66 445,936
2020-11-05 $43.67 $44.14 $43.67 $43.88 $42.82 424,931
2020-11-04 $43.04 $43.85 $42.97 $43.22 $42.18 399,429
2020-11-03 $42.78 $43.48 $42.78 $43.29 $42.25 529,926
2020-11-02 $41.99 $42.34 $41.86 $42.31 $41.29 286,895
2020-10-30 $41.53 $41.85 $41.27 $41.61 $40.61 745,893
2020-10-29 $41.53 $41.96 $41.19 $41.80 $40.79 590,360
2020-10-28 $42.08 $42.34 $41.64 $41.68 $40.68 579,502
2020-10-27 $43.16 $43.29 $42.76 $42.76 $41.73 258,958
2020-10-26 $43.45 $43.45 $42.87 $43.17 $42.13 547,930
2020-10-23 $43.72 $43.95 $43.52 $43.83 $42.78 341,291
2020-10-22 $43.20 $43.70 $43.15 $43.66 $42.61 338,679
2020-10-21 $43.34 $43.53 $43.20 $43.20 $42.16 278,344
2020-10-20 $43.35 $43.60 $43.20 $43.27 $42.23 279,766
2020-10-19 $43.86 $43.93 $43.05 $43.14 $42.10 170,252
2020-10-16 $43.76 $44.00 $43.76 $43.77 $42.72 205,256
2020-10-15 $43.14 $43.88 $43.14 $43.78 $42.73 265,084
2020-10-14 $43.67 $43.98 $43.46 $43.56 $42.51 236,190
2020-10-13 $43.80 $43.99 $43.60 $43.70 $42.65 333,258
2020-10-12 $43.72 $44.10 $43.71 $44.02 $42.96 224,398
2020-10-09 $43.69 $43.80 $43.50 $43.59 $42.54 507,028
2020-10-08 $43.40 $43.54 $43.26 $43.52 $42.47 328,060
2020-10-07 $43.13 $43.31 $43.02 $43.17 $42.13 403,900
2020-10-06 $43.01 $43.55 $42.73 $42.81 $41.78 357,499
2020-10-05 $42.43 $42.95 $42.43 $42.92 $41.89 461,289
2020-10-02 $41.49 $42.37 $41.49 $42.17 $41.16 436,535
2020-10-01 $41.75 $42.03 $41.59 $41.96 $40.95 511,405
2020-09-30 $41.66 $42.01 $41.46 $41.66 $40.66 407,786
2020-09-29 $41.70 $41.85 $41.36 $41.56 $40.56 457,448
2020-09-28 $41.53 $41.85 $41.51 $41.77 $40.76 532,768
2020-09-25 $40.49 $41.24 $40.49 $41.13 $40.14 396,092
2020-09-24 $40.48 $41.08 $40.25 $40.69 $39.71 504,875
2020-09-23 $41.16 $41.42 $40.54 $40.58 $39.60 851,783
2020-09-22 $41.05 $41.35 $40.96 $41.28 $40.29 520,350
2020-09-21 $41.08 $41.22 $40.60 $41.01 $40.02 454,063
2020-09-18 $42.35 $42.46 $41.62 $41.93 $40.74 324,092
2020-09-17 $42.06 $42.41 $41.95 $42.39 $41.18 448,434
2020-09-16 $42.64 $42.95 $42.50 $42.56 $41.35 192,144
2020-09-15 $42.72 $42.88 $42.48 $42.55 $41.34 182,721
2020-09-14 $42.42 $42.72 $42.39 $42.53 $41.32 228,094
2020-09-11 $42.32 $42.42 $41.87 $42.15 $40.95 229,187
2020-09-10 $42.86 $42.89 $42.19 $42.22 $41.02 391,897
2020-09-09 $42.58 $43.07 $42.58 $42.76 $41.54 320,268
2020-09-08 $42.85 $42.85 $42.28 $42.35 $41.14 433,868
2020-09-04 $43.75 $43.75 $42.76 $43.23 $42.00 292,974
2020-09-03 $44.33 $44.44 $43.20 $43.46 $42.22 482,663
2020-09-02 $43.83 $44.50 $43.80 $44.44 $43.17 394,492
2020-09-01 $43.53 $43.80 $43.40 $43.78 $42.53 276,342
2020-08-31 $43.73 $43.85 $43.62 $43.62 $42.38 243,264
2020-08-28 $43.94 $43.95 $43.56 $43.85 $42.60 498,961
2020-08-27 $43.57 $44.04 $43.57 $43.82 $42.57 285,265
2020-08-26 $43.54 $43.63 $43.39 $43.54 $42.30 248,893
2020-08-25 $43.73 $43.76 $43.42 $43.61 $42.37 238,961
2020-08-24 $43.45 $43.72 $43.26 $43.70 $42.45 275,335
2020-08-21 $43.14 $43.29 $42.98 $43.24 $42.01 204,012
2020-08-20 $43.13 $43.47 $43.13 $43.28 $42.05 252,270
2020-08-19 $43.65 $43.76 $43.38 $43.41 $42.17 350,073
2020-08-18 $43.75 $43.81 $43.50 $43.60 $42.36 306,459
2020-08-17 $43.84 $44.01 $43.72 $43.80 $42.55 285,076
2020-08-14 $43.69 $44.06 $43.66 $43.83 $42.58 408,532
2020-08-13 $43.89 $44.07 $43.79 $43.87 $42.62 307,043
2020-08-12 $44.20 $44.35 $43.96 $44.06 $42.80 273,654
2020-08-11 $44.24 $44.45 $43.84 $43.92 $42.67 339,733
2020-08-10 $43.85 $44.11 $43.83 $43.88 $42.63 493,437
2020-08-07 $43.15 $43.82 $43.15 $43.82 $42.57 385,108
2020-08-06 $43.23 $43.48 $43.19 $43.31 $42.08 552,717
2020-08-05 $43.25 $43.41 $43.11 $43.31 $42.08 1,046,655
2020-08-04 $42.86 $43.08 $42.73 $43.08 $41.85 286,625
2020-08-03 $42.87 $43.10 $42.70 $43.01 $41.78 247,058
2020-07-31 $42.81 $42.83 $42.19 $42.78 $41.56 393,859
2020-07-30 $42.75 $43.04 $42.56 $43.02 $41.79 298,263
2020-07-29 $42.72 $43.37 $42.72 $43.29 $42.06 283,531
2020-07-28 $42.77 $42.95 $42.64 $42.66 $41.44 324,716
2020-07-27 $42.64 $42.80 $42.48 $42.80 $41.58 337,113
2020-07-24 $42.84 $42.95 $42.56 $42.66 $41.44 628,292
2020-07-23 $42.65 $43.26 $42.65 $42.91 $41.69 259,158
2020-07-22 $42.23 $42.60 $42.22 $42.60 $41.39 468,831
2020-07-21 $42.18 $42.67 $42.17 $42.35 $41.14 900,939
2020-07-20 $42.18 $42.27 $41.82 $41.98 $40.78 275,058
2020-07-17 $42.17 $42.43 $42.09 $42.33 $41.12 235,368
2020-07-16 $41.91 $42.26 $41.88 $42.13 $40.93 245,654
2020-07-15 $41.92 $42.25 $41.80 $42.10 $40.90 387,928
2020-07-14 $40.60 $41.31 $40.56 $41.26 $40.08 316,900
2020-07-13 $41.12 $41.42 $40.64 $40.67 $39.51 340,156
2020-07-10 $40.39 $40.95 $40.33 $40.92 $39.75 422,457
2020-07-09 $40.93 $40.98 $40.14 $40.45 $39.30 417,401
2020-07-08 $41.10 $41.29 $40.71 $41.00 $39.83 572,601
2020-07-07 $41.26 $41.54 $41.07 $41.11 $39.94 265,663
2020-07-06 $42.11 $42.12 $41.48 $41.59 $40.40 430,660
2020-07-02 $41.84 $42.01 $41.40 $41.46 $40.28 315,578
2020-07-01 $41.44 $41.63 $41.19 $41.34 $40.16 335,060
2020-06-30 $40.86 $41.54 $40.78 $41.38 $40.20 342,001
2020-06-29 $40.36 $40.98 $40.24 $40.89 $39.72 392,105
2020-06-26 $40.51 $40.57 $40.06 $40.14 $39.00 306,839
2020-06-25 $40.11 $40.68 $39.85 $40.63 $39.47 441,713
2020-06-24 $40.92 $40.98 $39.95 $40.25 $39.10 595,371
2020-06-23 $41.89 $41.92 $41.25 $41.28 $40.10 289,372
2020-06-22 $41.43 $41.56 $40.89 $41.50 $40.32 307,618
2020-06-19 $42.37 $42.41 $41.53 $41.82 $40.36 379,048
2020-06-18 $41.83 $42.23 $41.77 $41.96 $40.49 371,248
2020-06-17 $42.45 $42.58 $42.06 $42.18 $40.70 229,486
2020-06-16 $42.95 $43.06 $42.01 $42.41 $40.92 305,462
2020-06-15 $40.35 $42.03 $40.28 $41.80 $40.34 241,913
2020-06-12 $42.09 $42.09 $40.43 $41.34 $39.89 354,747
2020-06-11 $42.36 $42.45 $40.99 $41.05 $39.61 558,212
2020-06-10 $44.30 $44.30 $43.45 $43.60 $42.07 305,335
2020-06-09 $44.33 $44.59 $44.09 $44.33 $42.78 363,958
2020-06-08 $44.57 $44.88 $44.46 $44.83 $43.26 307,623
2020-06-05 $44.53 $44.73 $44.20 $44.24 $42.69 606,912
2020-06-04 $43.27 $43.47 $43.00 $43.38 $41.86 315,195
2020-06-03 $43.21 $43.67 $43.21 $43.59 $42.06 679,480
2020-06-02 $42.74 $42.90 $42.54 $42.80 $41.30 860,263
2020-06-01 $42.57 $42.83 $42.36 $42.56 $41.07 764,378
2020-05-29 $42.28 $42.55 $41.98 $42.47 $40.98 285,277
2020-05-28 $43.08 $43.08 $42.42 $42.56 $41.07 251,229
2020-05-27 $42.46 $42.71 $41.84 $42.68 $41.19 654,354
2020-05-26 $41.74 $42.11 $41.73 $41.84 $40.37 555,743
2020-05-22 $40.75 $40.84 $40.46 $40.79 $39.36 242,769
2020-05-21 $40.54 $40.84 $40.37 $40.74 $39.31 251,461
2020-05-20 $40.38 $40.78 $40.38 $40.57 $39.15 314,481
2020-05-19 $40.53 $40.83 $39.95 $39.97 $38.57 319,344
2020-05-18 $40.02 $40.85 $40.01 $40.64 $39.22 593,411
2020-05-15 $38.62 $38.91 $38.28 $38.88 $37.52 363,899
2020-05-14 $38.06 $38.90 $37.15 $38.90 $37.54 864,397
2020-05-13 $39.68 $39.78 $38.37 $38.65 $37.30 701,984
2020-05-12 $41.64 $41.66 $39.90 $39.93 $38.53 449,230
2020-05-11 $41.59 $41.92 $41.04 $41.51 $40.06 441,777
2020-05-08 $41.23 $42.10 $41.23 $42.07 $40.60 523,898
2020-05-07 $40.47 $41.23 $40.47 $40.66 $39.24 586,025
2020-05-06 $41.01 $41.07 $40.01 $40.04 $38.64 316,115
2020-05-05 $41.20 $41.59 $40.84 $40.88 $39.45 279,267
2020-05-04 $40.44 $40.79 $40.05 $40.77 $39.34 712,339
2020-05-01 $41.50 $41.53 $40.50 $40.84 $39.41 390,985
2020-04-30 $43.03 $43.03 $42.23 $42.34 $40.86 416,227
2020-04-29 $43.61 $44.13 $43.13 $43.73 $42.20 495,482
2020-04-28 $42.77 $43.35 $42.35 $42.64 $41.15 436,619
2020-04-27 $40.91 $42.23 $40.91 $42.02 $40.55 802,999
2020-04-24 $40.56 $40.81 $40.11 $40.61 $39.19 620,408
2020-04-23 $40.45 $40.94 $40.24 $40.38 $38.97 375,380
2020-04-22 $40.60 $40.63 $40.21 $40.30 $38.89 677,475
2020-04-21 $40.04 $40.38 $39.63 $40.01 $38.61 407,645
2020-04-20 $41.53 $41.61 $40.63 $40.82 $39.39 499,637
2020-04-17 $42.09 $42.62 $41.72 $42.14 $40.66 1,141,610
2020-04-16 $41.33 $41.43 $40.34 $40.97 $39.54 474,233
2020-04-15 $41.69 $41.99 $41.10 $41.20 $39.76 797,470
2020-04-14 $43.02 $43.46 $42.65 $42.99 $41.48 918,811
2020-04-13 $43.43 $43.54 $41.91 $42.18 $40.70 411,788
2020-04-09 $42.54 $43.95 $42.54 $43.68 $42.15 557,473
2020-04-08 $40.48 $41.98 $40.11 $41.80 $40.34 419,450
2020-04-07 $40.95 $41.89 $39.99 $40.07 $38.67 416,841
2020-04-06 $38.43 $39.74 $38.43 $39.56 $38.17 583,269
2020-04-03 $37.70 $38.13 $36.71 $37.04 $35.74 587,667
2020-04-02 $37.32 $38.78 $37.11 $38.01 $36.68 649,842
2020-04-01 $38.12 $38.24 $37.19 $37.61 $36.29 1,165,684
2020-03-31 $40.25 $40.33 $39.08 $39.82 $38.43 504,463
2020-03-30 $39.36 $40.42 $38.67 $40.38 $38.97 750,931
2020-03-27 $38.33 $40.31 $38.00 $39.20 $37.83 1,154,710
2020-03-26 $37.31 $39.67 $37.31 $39.53 $38.15 989,816
2020-03-25 $36.15 $38.59 $35.26 $37.11 $35.81 950,647
2020-03-24 $34.48 $36.01 $34.35 $35.92 $34.66 833,096
2020-03-23 $34.38 $34.38 $31.91 $33.01 $31.85 1,356,888
2020-03-20 $37.37 $37.49 $34.54 $34.85 $33.26 1,121,374
2020-03-19 $36.17 $37.78 $34.89 $37.00 $35.31 1,747,264
2020-03-18 $37.53 $38.65 $35.05 $36.29 $34.63 1,525,874
2020-03-17 $38.01 $40.01 $37.17 $39.90 $38.07 1,648,799
2020-03-16 $37.73 $40.14 $36.67 $37.38 $35.67 1,506,039
2020-03-13 $41.97 $43.31 $39.68 $43.18 $41.20 1,447,972
2020-03-12 $41.28 $42.22 $37.03 $39.86 $38.04 2,500,782
2020-03-11 $46.19 $46.22 $43.84 $44.30 $42.27 1,458,802
2020-03-10 $47.29 $47.45 $45.10 $47.33 $45.16 901,215
2020-03-09 $47.14 $47.42 $45.30 $46.06 $43.95 1,322,917
2020-03-06 $49.13 $50.17 $48.65 $50.02 $47.73 419,699
2020-03-05 $50.63 $50.87 $49.85 $50.45 $48.14 305,011
2020-03-04 $50.40 $51.69 $50.40 $51.60 $49.24 343,673
2020-03-03 $50.35 $51.26 $49.36 $49.68 $47.41 529,907
2020-03-02 $48.44 $50.32 $48.16 $50.32 $48.02 650,572
2020-02-28 $48.75 $48.85 $47.27 $48.18 $45.98 1,496,344
2020-02-27 $51.21 $51.75 $49.86 $49.86 $47.58 932,656
2020-02-26 $52.82 $53.26 $52.01 $52.02 $49.64 429,150
2020-02-25 $54.30 $54.40 $52.64 $52.64 $50.23 464,027
2020-02-24 $54.27 $54.49 $53.98 $54.18 $51.70 431,260
2020-02-21 $55.21 $55.32 $55.10 $55.15 $52.63 276,044
2020-02-20 $54.99 $55.35 $54.81 $55.35 $52.82 253,695
2020-02-19 $55.48 $55.57 $55.06 $55.06 $52.54 291,263
2020-02-18 $55.46 $55.58 $55.27 $55.48 $52.94 209,413
2020-02-14 $55.32 $55.48 $55.27 $55.47 $52.93 277,954
2020-02-13 $54.72 $55.34 $54.72 $55.27 $52.74 249,877
2020-02-12 $55.03 $55.03 $54.63 $54.85 $52.34 324,696
2020-02-11 $54.85 $55.04 $54.76 $54.87 $52.36 209,185
2020-02-10 $54.42 $54.71 $54.39 $54.69 $52.19 231,446
2020-02-07 $54.63 $54.79 $54.38 $54.48 $51.99 280,828
2020-02-06 $54.92 $55.00 $54.69 $54.70 $52.20 265,493
2020-02-05 $54.62 $54.85 $54.58 $54.79 $52.28 1,063,274
2020-02-04 $54.54 $54.63 $54.32 $54.38 $51.89 322,060
2020-02-03 $53.91 $54.38 $53.91 $54.22 $51.74 327,424
2020-01-31 $54.34 $54.43 $53.61 $53.73 $51.27 313,498
2020-01-30 $54.08 $54.49 $54.02 $54.49 $52.00 302,160
2020-01-29 $54.54 $54.54 $54.29 $54.29 $51.81 236,563
2020-01-28 $54.42 $54.69 $54.42 $54.53 $52.03 280,790
2020-01-27 $54.07 $54.48 $54.07 $54.20 $51.72 256,923
2020-01-24 $54.92 $54.98 $54.35 $54.57 $52.07 238,651
2020-01-23 $54.51 $54.90 $54.30 $54.79 $52.28 280,802
2020-01-22 $54.76 $54.91 $54.50 $54.58 $52.08 226,665
2020-01-21 $54.54 $54.73 $54.44 $54.65 $52.15 423,265
2020-01-17 $54.69 $54.77 $54.55 $54.60 $52.10 646,622
2020-01-16 $54.34 $54.64 $54.34 $54.61 $52.11 211,034
2020-01-15 $53.83 $54.33 $53.83 $54.19 $51.71 354,279
2020-01-14 $53.73 $53.82 $53.60 $53.81 $51.35 264,183
2020-01-13 $53.31 $53.83 $53.31 $53.80 $51.34 242,924
2020-01-10 $53.16 $53.35 $53.03 $53.26 $50.82 244,050
2020-01-09 $53.17 $53.24 $52.95 $53.12 $50.69 365,806
2020-01-08 $53.02 $53.16 $52.94 $53.03 $50.60 309,827
2020-01-07 $53.27 $53.27 $52.91 $52.96 $50.54 464,066
2020-01-06 $53.25 $53.62 $53.20 $53.45 $51.00 549,205
2020-01-03 $52.99 $53.58 $52.98 $53.44 $50.99 240,762
2020-01-02 $54.00 $54.00 $52.95 $53.34 $50.90 649,656
2019-12-31 $53.63 $53.95 $53.63 $53.81 $51.35 216,760
2019-12-30 $53.53 $53.71 $53.43 $53.66 $51.20 213,638
2019-12-27 $53.67 $53.67 $53.46 $53.57 $51.12 442,099
2019-12-26 $53.52 $53.62 $53.35 $53.49 $51.04 142,404
2019-12-24 $53.53 $53.57 $53.36 $53.39 $50.95 138,308
2019-12-23 $53.90 $54.00 $53.38 $53.43 $50.99 353,152
2019-12-20 $53.85 $54.32 $53.85 $54.17 $51.33 280,615
2019-12-19 $53.67 $53.79 $53.60 $53.74 $50.92 282,867
2019-12-18 $53.65 $53.73 $53.35 $53.64 $50.82 193,042
2019-12-17 $53.58 $53.67 $53.45 $53.56 $50.75 245,794
2019-12-16 $53.39 $53.55 $53.23 $53.49 $50.68 492,283
2019-12-13 $53.30 $53.32 $53.00 $53.17 $50.38 402,446
2019-12-12 $53.44 $53.73 $53.20 $53.32 $50.52 229,310
2019-12-11 $53.66 $53.67 $53.30 $53.44 $50.64 420,625
2019-12-10 $53.61 $53.67 $53.47 $53.57 $50.76 177,680
2019-12-09 $53.64 $53.73 $53.53 $53.62 $50.81 259,950
2019-12-06 $53.71 $53.99 $53.68 $53.70 $50.88 334,194
2019-12-05 $53.37 $53.47 $53.26 $53.47 $50.66 448,987
2019-12-04 $53.17 $53.59 $53.12 $53.34 $50.54 247,750
2019-12-03 $52.81 $53.11 $52.78 $53.06 $50.28 322,386
2019-12-02 $53.40 $53.45 $53.02 $53.04 $50.26 445,961
2019-11-29 $53.74 $53.84 $53.39 $53.39 $50.59 126,368
2019-11-27 $53.47 $53.84 $53.39 $53.81 $50.99 590,617
2019-11-26 $53.18 $53.52 $53.13 $53.50 $50.69 599,031
2019-11-25 $52.95 $53.23 $52.94 $53.10 $50.31 223,904
2019-11-22 $52.96 $52.96 $52.57 $52.83 $50.06 167,472
2019-11-21 $53.34 $53.36 $52.77 $52.82 $50.05 218,962
2019-11-20 $53.31 $53.50 $53.03 $53.28 $50.48 329,301
2019-11-19 $53.31 $53.50 $53.25 $53.41 $50.61 266,215
2019-11-18 $53.11 $53.30 $53.11 $53.21 $50.42 220,000
2019-11-15 $53.26 $53.26 $52.99 $53.16 $50.37 335,566
2019-11-14 $52.80 $53.13 $52.80 $53.08 $50.29 232,103
2019-11-13 $52.44 $52.87 $52.44 $52.78 $50.01 277,148
2019-11-12 $52.78 $52.86 $52.49 $52.56 $49.80 478,150
2019-11-11 $52.64 $52.86 $52.62 $52.70 $49.93 216,418
2019-11-08 $52.75 $52.91 $52.68 $52.79 $50.02 235,491
2019-11-07 $53.34 $53.37 $52.68 $52.78 $50.01 412,787
2019-11-06 $53.07 $53.27 $52.99 $53.16 $50.37 319,239
2019-11-05 $53.33 $53.33 $52.91 $53.02 $50.24 1,438,854
2019-11-04 $53.65 $53.65 $53.12 $53.26 $50.46 357,487
2019-11-01 $53.50 $53.54 $53.22 $53.41 $50.61 737,356
2019-10-31 $53.39 $53.43 $53.06 $53.35 $50.55 212,239
2019-10-30 $53.02 $53.33 $52.93 $53.29 $50.49 186,584
2019-10-29 $52.66 $53.14 $52.63 $53.04 $50.26 260,840
2019-10-28 $52.89 $53.07 $52.67 $52.67 $49.91 192,300
2019-10-25 $52.87 $52.87 $52.65 $52.70 $49.93 254,940
2019-10-24 $53.01 $53.01 $52.71 $52.85 $50.08 202,465
2019-10-23 $52.87 $53.00 $52.65 $52.87 $50.10 457,685
2019-10-22 $53.00 $53.06 $52.79 $52.82 $50.05 349,594
2019-10-21 $52.95 $53.07 $52.81 $52.94 $50.16 192,224
2019-10-18 $52.44 $52.80 $52.40 $52.76 $49.99 332,943
2019-10-17 $52.21 $52.57 $52.20 $52.48 $49.73 327,835
2019-10-16 $51.96 $52.09 $51.84 $52.06 $49.33 221,635
2019-10-15 $52.13 $52.16 $51.93 $52.00 $49.27 240,822
2019-10-14 $52.18 $52.25 $51.96 $52.04 $49.31 205,043
2019-10-11 $52.23 $52.60 $52.13 $52.18 $49.44 316,858
2019-10-10 $51.72 $51.96 $51.61 $51.80 $49.08 258,920
2019-10-09 $51.78 $51.87 $51.47 $51.68 $48.97 283,030
2019-10-08 $51.92 $51.95 $51.46 $51.51 $48.81 176,149
2019-10-07 $52.18 $52.39 $52.02 $52.13 $49.39 432,427
2019-10-04 $51.88 $52.33 $51.83 $52.33 $49.58 303,509
2019-10-03 $51.51 $51.80 $51.20 $51.79 $49.07 256,587
2019-10-02 $51.88 $51.98 $51.28 $51.59 $48.88 412,706
2019-10-01 $52.60 $52.81 $52.00 $52.02 $49.29 718,465
2019-09-30 $52.51 $52.78 $52.51 $52.61 $49.85 288,548
2019-09-27 $52.84 $52.90 $52.23 $52.45 $49.70 204,749
2019-09-26 $52.73 $52.82 $52.51 $52.68 $49.92 245,176
2019-09-25 $52.36 $52.83 $52.36 $52.71 $49.94 228,036
2019-09-24 $52.56 $52.73 $52.30 $52.40 $49.65 272,880
2019-09-23 $52.30 $52.64 $52.26 $52.46 $49.71 197,003
2019-09-20 $52.67 $52.89 $52.59 $52.62 $49.59 322,697
2019-09-19 $52.75 $52.94 $52.60 $52.62 $49.59 257,548
2019-09-18 $52.57 $52.66 $52.26 $52.64 $49.61 231,108
2019-09-17 $52.31 $52.62 $52.26 $52.56 $49.54 245,693
2019-09-16 $52.37 $52.49 $52.24 $52.33 $49.32 265,284
2019-09-13 $52.64 $52.81 $52.29 $52.40 $49.39 300,745
2019-09-12 $52.60 $52.73 $52.41 $52.53 $49.51 251,336
2019-09-11 $51.96 $52.41 $51.70 $52.39 $49.38 221,902
2019-09-10 $51.97 $51.97 $51.41 $51.86 $48.88 326,318
2019-09-09 $52.38 $52.41 $51.86 $52.05 $49.06 452,723
2019-09-06 $52.43 $52.48 $52.27 $52.31 $49.30 441,426
2019-09-05 $52.63 $52.69 $52.32 $52.35 $49.34 512,633
2019-09-04 $52.22 $52.34 $52.01 $52.26 $49.25 308,323
2019-09-03 $51.67 $51.94 $51.52 $51.84 $48.86 324,997
2019-08-30 $51.86 $51.96 $51.61 $51.89 $48.91 235,924
2019-08-29 $51.53 $51.79 $51.46 $51.70 $48.73 281,835
2019-08-28 $50.88 $51.29 $50.87 $51.16 $48.22 367,060
2019-08-27 $51.57 $51.61 $50.93 $50.94 $48.01 346,566
2019-08-26 $51.21 $51.34 $50.92 $51.34 $48.39 336,141
2019-08-23 $51.74 $52.03 $50.76 $50.92 $47.99 420,840
2019-08-22 $51.73 $51.92 $51.43 $51.86 $48.88 659,605
2019-08-21 $51.74 $51.75 $51.56 $51.66 $48.69 367,759
2019-08-20 $51.94 $51.94 $51.46 $51.49 $48.53 813,284
2019-08-19 $51.99 $52.07 $51.80 $51.93 $48.94 195,611
2019-08-16 $51.06 $51.74 $51.06 $51.65 $48.68 376,006
2019-08-15 $50.79 $51.01 $50.62 $50.84 $47.92 265,684
2019-08-14 $51.09 $51.20 $50.55 $50.57 $47.66 277,388
2019-08-13 $51.19 $51.72 $51.07 $51.54 $48.58 164,181
2019-08-12 $51.53 $51.66 $51.07 $51.22 $48.27 245,592
2019-08-09 $51.85 $51.98 $51.39 $51.64 $48.67 479,731
2019-08-08 $51.22 $52.01 $51.02 $52.00 $49.01 201,651
2019-08-07 $50.39 $51.17 $49.99 $50.97 $48.04 274,545
2019-08-06 $50.20 $50.70 $50.00 $50.61 $47.70 395,952
2019-08-05 $50.82 $50.85 $49.61 $50.07 $47.19 509,798
2019-08-02 $51.42 $51.46 $51.15 $51.26 $48.31 170,523
2019-08-01 $51.90 $52.19 $51.44 $51.54 $48.58 202,415
2019-07-31 $52.24 $52.41 $51.65 $51.84 $48.86 311,874
2019-07-30 $51.98 $52.30 $51.90 $52.26 $49.25 243,299
2019-07-29 $52.29 $52.37 $52.02 $52.14 $49.14 215,983
2019-07-26 $51.75 $52.26 $51.75 $52.20 $49.20 250,604
2019-07-25 $51.95 $52.00 $51.60 $51.71 $48.74 185,544
2019-07-24 $51.64 $52.00 $51.52 $51.94 $48.95 212,825
2019-07-23 $51.43 $51.64 $51.26 $51.59 $48.62 258,676
2019-07-22 $51.51 $51.51 $51.22 $51.29 $48.34 201,002
2019-07-19 $51.98 $52.06 $51.38 $51.38 $48.42 188,414
2019-07-18 $51.71 $52.00 $51.52 $51.92 $48.93 320,263
2019-07-17 $51.91 $51.99 $51.60 $51.72 $48.75 172,366
2019-07-16 $51.90 $52.00 $51.72 $51.86 $48.88 251,265
2019-07-15 $52.28 $52.30 $51.85 $51.90 $48.91 202,841
2019-07-12 $52.03 $52.25 $51.93 $52.15 $49.15 318,418
2019-07-11 $52.18 $52.19 $51.74 $52.01 $49.02 233,953
2019-07-10 $52.36 $52.36 $52.07 $52.15 $49.15 292,832
2019-07-09 $51.98 $52.19 $51.85 $52.19 $49.19 243,531
2019-07-08 $52.14 $52.20 $51.99 $52.09 $49.09 206,094
2019-07-05 $52.07 $52.29 $51.65 $52.26 $49.25 328,651
2019-07-03 $51.86 $52.26 $51.85 $52.23 $49.23 144,390
2019-07-02 $51.39 $51.77 $51.39 $51.74 $48.76 230,944
2019-07-01 $51.58 $51.58 $51.03 $51.34 $48.39 448,533
2019-06-28 $50.91 $51.35 $50.91 $51.27 $48.32 239,122
2019-06-27 $50.43 $50.79 $50.43 $50.75 $47.83 183,538
2019-06-26 $51.19 $51.19 $50.32 $50.32 $47.43 285,786
2019-06-25 $51.34 $51.47 $51.10 $51.12 $48.18 279,901
2019-06-24 $51.72 $51.78 $51.27 $51.27 $48.32 190,744
2019-06-21 $52.12 $52.12 $51.69 $51.84 $48.58 277,460
2019-06-20 $52.33 $52.33 $51.90 $52.22 $48.94 309,673
2019-06-19 $51.72 $52.07 $51.67 $52.00 $48.73 176,451
2019-06-18 $51.81 $52.02 $51.57 $51.69 $48.44 297,650
2019-06-17 $51.69 $51.77 $51.52 $51.57 $48.33 197,578
2019-06-14 $51.70 $51.78 $51.55 $51.64 $48.40 243,881
2019-06-13 $51.69 $51.84 $51.49 $51.65 $48.41 438,997
2019-06-12 $51.26 $51.55 $51.26 $51.50 $48.27 2,575,803
2019-06-11 $51.49 $51.63 $51.04 $51.23 $48.01 251,145
2019-06-10 $51.41 $51.58 $51.14 $51.20 $47.98 409,449
2019-06-07 $51.41 $51.63 $51.27 $51.28 $48.06 287,923
2019-06-06 $51.06 $51.28 $50.87 $51.24 $48.02 281,062
2019-06-05 $50.70 $51.03 $50.48 $51.03 $47.83 393,569
2019-06-04 $50.28 $50.53 $49.91 $50.50 $47.33 219,164
2019-06-03 $49.69 $50.05 $49.55 $49.97 $46.83 294,704
2019-05-31 $49.32 $49.72 $49.23 $49.61 $46.49 493,900
2019-05-30 $49.83 $50.03 $49.48 $49.63 $46.51 307,457
2019-05-29 $50.03 $50.10 $49.57 $49.76 $46.63 366,747
2019-05-28 $50.80 $50.87 $50.17 $50.18 $47.03 543,721
2019-05-24 $50.63 $50.79 $50.57 $50.69 $47.51 375,672
2019-05-23 $50.61 $50.69 $50.28 $50.48 $47.31 238,029
2019-05-22 $50.86 $50.96 $50.76 $50.84 $47.65 230,157
2019-05-21 $50.70 $51.04 $50.70 $50.93 $47.73 245,930
2019-05-20 $50.64 $50.81 $50.38 $50.52 $47.35 219,126
2019-05-17 $50.78 $51.12 $50.70 $50.81 $47.62 303,477
2019-05-16 $50.72 $51.21 $50.70 $51.04 $47.83 477,162
2019-05-15 $50.41 $50.78 $50.35 $50.63 $47.45 238,505
2019-05-14 $50.50 $50.79 $50.40 $50.61 $47.43 212,040
2019-05-13 $50.45 $50.64 $50.25 $50.39 $47.23 382,102
2019-05-10 $50.50 $51.12 $50.24 $51.01 $47.81 200,854
2019-05-09 $50.32 $50.67 $50.13 $50.61 $47.43 245,219
2019-05-08 $50.77 $50.91 $50.55 $50.55 $47.38 232,193
2019-05-07 $51.27 $51.36 $50.50 $50.76 $47.57 272,251
2019-05-06 $51.01 $51.67 $51.01 $51.51 $48.28 240,474
2019-05-03 $51.14 $51.56 $51.13 $51.51 $48.28 188,438
2019-05-02 $50.87 $51.15 $50.64 $50.94 $47.74 450,905
2019-05-01 $51.32 $51.32 $50.87 $50.88 $47.68 373,021
2019-04-30 $50.96 $51.26 $50.84 $51.22 $48.00 477,234
2019-04-29 $51.02 $51.18 $50.92 $50.93 $47.73 268,506
2019-04-26 $50.67 $51.08 $50.67 $51.01 $47.81 215,589
2019-04-25 $50.62 $50.77 $50.29 $50.59 $47.41 303,094
2019-04-24 $50.50 $50.94 $50.48 $50.71 $47.53 251,584
2019-04-23 $49.91 $50.51 $49.90 $50.44 $47.27 302,398
2019-04-22 $50.10 $50.13 $49.60 $49.83 $46.70 549,406
2019-04-18 $50.07 $50.35 $50.03 $50.18 $47.03 195,129
2019-04-17 $50.46 $50.49 $49.96 $50.03 $46.89 328,648
2019-04-16 $50.60 $50.61 $50.18 $50.37 $47.21 238,554
2019-04-15 $50.67 $50.72 $50.43 $50.50 $47.33 176,890
2019-04-12 $50.44 $50.66 $50.29 $50.66 $47.48 166,716
2019-04-11 $50.13 $50.31 $50.10 $50.27 $47.11 340,778
2019-04-10 $49.82 $50.14 $49.78 $50.09 $46.94 265,465
2019-04-09 $50.10 $50.18 $49.68 $49.75 $46.63 441,578
2019-04-08 $50.25 $50.31 $50.07 $50.18 $47.03 244,264
2019-04-05 $50.11 $50.36 $50.05 $50.35 $47.19 348,176
2019-04-04 $49.97 $50.09 $49.84 $50.09 $46.94 256,681
2019-04-03 $49.97 $50.05 $49.76 $49.91 $46.78 1,277,209
2019-04-02 $49.92 $49.96 $49.60 $49.76 $46.63 283,132
2019-04-01 $49.89 $50.00 $49.56 $49.99 $46.85 622,835
2019-03-29 $49.86 $49.89 $49.57 $49.67 $46.55 665,424
2019-03-28 $49.45 $49.69 $49.22 $49.65 $46.53 265,890
2019-03-27 $49.32 $49.49 $49.04 $49.37 $46.27 348,498
2019-03-26 $48.94 $49.33 $48.93 $49.32 $46.22 275,563
2019-03-25 $48.59 $48.87 $48.40 $48.74 $45.68 335,019
2019-03-22 $49.15 $49.26 $48.60 $48.61 $45.56 530,120
2019-03-21 $48.63 $49.44 $48.63 $49.28 $46.19 240,939
2019-03-20 $49.05 $49.25 $48.71 $48.75 $45.69 283,802
2019-03-19 $49.62 $49.66 $49.01 $49.09 $46.01 363,472
2019-03-18 $49.44 $49.71 $49.34 $49.53 $46.42 314,484
2019-03-15 $49.55 $49.78 $49.40 $49.50 $46.26 318,146
2019-03-14 $49.43 $49.57 $49.28 $49.50 $46.26 246,472
2019-03-13 $49.47 $49.61 $49.39 $49.43 $46.20 306,786
2019-03-12 $49.42 $49.53 $49.29 $49.39 $46.16 578,114
2019-03-11 $49.00 $49.40 $48.99 $49.37 $46.14 1,817,981
2019-03-08 $48.73 $48.92 $48.69 $48.89 $45.69 336,605
2019-03-07 $49.12 $49.18 $48.78 $48.88 $45.68 496,105
2019-03-06 $49.54 $49.58 $49.08 $49.10 $45.89 293,332
2019-03-05 $49.62 $49.72 $49.45 $49.55 $46.31 338,776
2019-03-04 $49.62 $49.67 $49.16 $49.60 $46.35 495,028
2019-03-01 $49.65 $49.69 $49.12 $49.53 $46.29 699,660
2019-02-28 $49.41 $49.73 $49.23 $49.45 $46.21 655,104
2019-02-27 $49.25 $49.45 $49.15 $49.41 $46.18 520,350
2019-02-26 $49.54 $49.62 $49.31 $49.35 $46.12 345,641
2019-02-25 $49.90 $49.95 $49.45 $49.60 $46.35 534,551
2019-02-22 $49.59 $49.82 $49.45 $49.75 $46.49 403,119
2019-02-21 $49.34 $49.53 $49.13 $49.50 $46.26 248,107
2019-02-20 $49.29 $49.43 $49.10 $49.38 $46.15 384,724
2019-02-19 $49.10 $49.40 $48.99 $49.31 $46.08 447,012
2019-02-15 $48.91 $49.22 $48.90 $49.17 $45.95 279,980
2019-02-14 $48.61 $48.91 $48.55 $48.74 $45.55 395,259
2019-02-13 $48.67 $48.81 $48.52 $48.75 $45.56 337,358
2019-02-12 $48.71 $48.72 $48.47 $48.60 $45.42 363,618
2019-02-11 $48.48 $48.53 $48.35 $48.51 $45.34 271,206
2019-02-08 $48.21 $48.47 $48.12 $48.44 $45.27 369,699
2019-02-07 $47.90 $48.37 $47.77 $48.34 $45.18 1,412,647
2019-02-06 $48.23 $48.23 $47.92 $48.08 $44.93 546,956
2019-02-05 $48.07 $48.29 $47.98 $48.26 $45.10 988,513
2019-02-04 $47.63 $47.99 $47.38 $47.99 $44.85 522,048
2019-02-01 $47.69 $47.70 $47.27 $47.66 $44.54 500,620
2019-01-31 $47.23 $47.70 $47.05 $47.62 $44.50 618,331
2019-01-30 $47.19 $47.52 $46.97 $47.31 $44.21 447,698
2019-01-29 $47.09 $47.24 $46.91 $47.07 $43.99 462,629
2019-01-28 $46.79 $47.08 $46.68 $47.06 $43.98 435,965
2019-01-25 $47.07 $47.21 $46.90 $47.00 $43.92 351,330
2019-01-24 $46.80 $46.94 $46.59 $46.88 $43.81 320,632
2019-01-23 $46.73 $46.82 $46.44 $46.81 $43.75 411,628
2019-01-22 $46.76 $46.92 $46.26 $46.59 $43.54 697,968
2019-01-18 $46.68 $46.90 $46.55 $46.82 $43.76 687,422
2019-01-17 $46.06 $46.59 $46.06 $46.51 $43.47 368,891
2019-01-16 $45.83 $46.23 $45.83 $46.19 $43.17 966,609
2019-01-15 $45.44 $45.79 $45.44 $45.79 $42.79 327,685
2019-01-14 $45.48 $45.63 $45.35 $45.40 $42.43 370,742
2019-01-11 $45.62 $45.73 $45.45 $45.69 $42.70 457,915
2019-01-10 $45.12 $45.76 $45.12 $45.74 $42.75 566,637
2019-01-09 $45.34 $45.39 $45.08 $45.30 $42.34 673,238
2019-01-08 $44.82 $45.24 $44.68 $45.19 $42.23 547,256
2019-01-07 $44.39 $44.82 $44.26 $44.52 $41.61 393,204
2019-01-04 $43.90 $44.62 $43.80 $44.37 $41.47 374,164
2019-01-03 $43.57 $44.10 $43.42 $43.53 $40.68 457,280
2019-01-02 $43.97 $43.97 $43.38 $43.67 $40.81 799,567
2018-12-31 $44.15 $44.39 $43.75 $44.39 $41.49 559,266
2018-12-28 $44.03 $44.39 $43.73 $43.96 $41.08 761,941
2018-12-27 $43.25 $43.92 $42.72 $43.92 $41.05 529,849
2018-12-26 $42.46 $43.71 $42.11 $43.66 $40.80 1,149,215
2018-12-24 $43.84 $43.96 $42.33 $42.36 $39.59 244,889
2018-12-21 $44.98 $45.56 $44.21 $44.26 $41.07 643,804
2018-12-20 $45.07 $45.24 $44.39 $44.84 $41.61 1,145,089
2018-12-19 $45.61 $46.00 $44.92 $45.18 $41.92 545,578
2018-12-18 $45.83 $46.04 $45.45 $45.60 $42.31 555,008
2018-12-17 $46.68 $46.75 $45.43 $45.59 $42.30 379,486
2018-12-14 $46.81 $47.02 $46.61 $46.73 $43.36 311,967
2018-12-13 $47.17 $47.39 $47.00 $47.03 $43.64 282,236
2018-12-12 $47.48 $47.68 $47.09 $47.09 $43.69 727,387
2018-12-11 $47.51 $47.68 $46.95 $47.07 $43.67 649,138
2018-12-10 $47.41 $47.41 $46.58 $47.13 $43.73 482,496
2018-12-07 $47.93 $48.00 $47.17 $47.41 $43.99 303,180
2018-12-06 $47.55 $47.94 $46.65 $47.94 $44.48 521,928
2018-12-04 $48.70 $48.82 $47.63 $47.68 $44.24 532,540
2018-12-03 $49.17 $49.17 $48.24 $48.68 $45.17 590,839
2018-11-30 $48.00 $48.55 $48.00 $48.47 $44.97 498,004
2018-11-29 $48.03 $48.24 $47.80 $47.99 $44.53 477,047
2018-11-28 $47.51 $48.13 $47.47 $48.13 $44.66 318,825
2018-11-27 $47.67 $47.72 $47.42 $47.58 $44.15 207,664
2018-11-26 $47.71 $47.87 $47.52 $47.78 $44.33 341,882
2018-11-23 $47.25 $47.69 $47.12 $47.44 $44.02 100,651
2018-11-21 $47.38 $47.78 $47.17 $47.37 $43.95 300,237
2018-11-20 $47.45 $47.69 $47.18 $47.32 $43.91 208,599
2018-11-19 $47.91 $48.15 $47.51 $47.79 $44.34 371,120
2018-11-16 $47.66 $48.03 $47.60 $47.94 $44.48 190,868
2018-11-15 $47.18 $47.69 $46.86 $47.69 $44.25 229,958
2018-11-14 $47.90 $47.91 $47.14 $47.35 $43.93 243,654
2018-11-13 $47.73 $47.90 $47.53 $47.68 $44.24 209,294
2018-11-12 $47.82 $48.11 $47.53 $47.61 $44.18 195,711
2018-11-09 $47.81 $48.00 $47.63 $47.87 $44.42 282,179
2018-11-08 $47.88 $48.02 $47.66 $47.93 $44.47 297,559
2018-11-07 $47.65 $48.01 $47.40 $48.00 $44.54 342,443
2018-11-06 $46.95 $47.43 $46.93 $47.43 $44.01 1,580,498
2018-11-05 $46.59 $47.17 $46.59 $47.03 $43.64 393,572
2018-11-02 $46.75 $46.75 $46.17 $46.52 $43.16 184,289
2018-11-01 $46.32 $46.63 $46.17 $46.60 $43.24 699,796
2018-10-31 $46.58 $46.63 $46.12 $46.21 $42.88 428,884
2018-10-30 $46.10 $46.52 $46.01 $46.40 $43.05 274,804
2018-10-29 $46.21 $46.70 $45.71 $46.05 $42.73 240,456
2018-10-26 $46.14 $46.28 $45.43 $45.84 $42.53 268,106
2018-10-25 $46.05 $46.60 $45.99 $46.37 $43.03 187,882
2018-10-24 $46.37 $46.71 $46.00 $46.00 $42.68 125,378
2018-10-23 $46.20 $46.63 $45.83 $46.34 $43.00 231,802
2018-10-22 $47.01 $47.04 $46.56 $46.56 $43.20 147,836
2018-10-19 $46.81 $47.08 $46.72 $46.89 $43.51 122,838
2018-10-18 $46.92 $47.21 $46.60 $46.71 $43.34 144,133
2018-10-17 $46.99 $47.12 $46.63 $47.02 $43.63 117,348
2018-10-16 $46.44 $47.05 $46.14 $47.04 $43.65 309,795
2018-10-15 $45.91 $46.51 $45.91 $46.18 $42.85 227,267
2018-10-12 $46.51 $46.51 $45.57 $45.95 $42.64 184,646
2018-10-11 $47.21 $47.21 $46.14 $46.15 $42.82 292,353
2018-10-10 $47.98 $48.13 $47.28 $47.34 $43.93 159,814
2018-10-09 $48.09 $48.28 $47.99 $48.05 $44.58 331,230
2018-10-08 $47.81 $48.27 $47.81 $48.17 $44.70 229,974
2018-10-05 $47.87 $48.05 $47.79 $47.84 $44.39 148,630
2018-10-04 $47.90 $47.93 $47.66 $47.82 $44.37 151,372
2018-10-03 $48.30 $48.37 $47.92 $48.07 $44.60 136,714
2018-10-02 $48.14 $48.32 $48.06 $48.16 $44.69 176,665
2018-10-01 $48.65 $48.65 $48.05 $48.13 $44.66 166,942
2018-09-28 $48.02 $48.57 $48.02 $48.54 $45.04 95,698
2018-09-27 $48.05 $48.32 $48.02 $48.11 $44.64 109,826
2018-09-26 $48.41 $48.51 $47.93 $47.93 $44.47 135,072
2018-09-25 $48.59 $48.62 $48.35 $48.40 $44.91 206,719
2018-09-24 $48.87 $49.01 $48.31 $48.51 $45.01 94,371
2018-09-21 $49.12 $49.26 $49.09 $49.10 $45.34 65,881
2018-09-20 $48.84 $49.12 $48.75 $49.11 $45.35 85,617
2018-09-19 $49.31 $49.35 $48.65 $48.73 $45.00 148,718
2018-09-18 $49.27 $49.38 $49.06 $49.28 $45.51 126,530
2018-09-17 $49.39 $49.46 $49.16 $49.21 $45.45 148,707
2018-09-14 $49.34 $49.46 $49.09 $49.42 $45.64 92,928
2018-09-13 $49.25 $49.40 $49.19 $49.37 $45.59 150,852
2018-09-12 $49.08 $49.14 $48.95 $49.08 $45.33 138,001
2018-09-11 $48.97 $49.19 $48.91 $49.05 $45.30 80,217
2018-09-10 $49.04 $49.21 $49.01 $49.02 $45.27 86,284
2018-09-07 $49.03 $49.11 $48.81 $48.93 $45.19 84,561
2018-09-06 $49.14 $49.26 $49.06 $49.15 $45.39 117,391
2018-09-05 $48.76 $49.15 $48.72 $49.09 $45.33 91,754
2018-09-04 $49.04 $49.14 $48.68 $48.82 $45.09 325,326
2018-08-31 $48.95 $49.10 $48.84 $49.05 $45.30 83,028
2018-08-30 $49.15 $49.18 $48.94 $48.98 $45.23 79,873
2018-08-29 $49.10 $49.26 $48.99 $49.17 $45.41 104,676
2018-08-28 $49.04 $49.07 $48.88 $49.04 $45.29 142,114
2018-08-27 $49.12 $49.18 $48.90 $48.98 $45.23 146,713
2018-08-24 $48.91 $49.06 $48.79 $49.02 $45.27 113,939
2018-08-23 $48.94 $49.01 $48.79 $48.82 $45.09 385,210
2018-08-22 $49.07 $49.12 $48.88 $48.96 $45.21 125,863
2018-08-21 $49.19 $49.22 $49.07 $49.15 $45.39 185,065
2018-08-20 $49.20 $49.28 $49.08 $49.09 $45.33 101,854
2018-08-17 $48.79 $49.12 $48.76 $49.08 $45.33 119,848
2018-08-16 $48.58 $48.89 $48.53 $48.80 $45.07 104,404
2018-08-15 $48.33 $48.48 $48.23 $48.42 $44.72 195,214
2018-08-14 $48.20 $48.59 $48.15 $48.42 $44.72 364,497
2018-08-13 $48.18 $48.28 $47.88 $48.07 $44.39 117,408
2018-08-10 $48.19 $48.43 $48.14 $48.16 $44.48 104,481
2018-08-09 $48.40 $48.50 $48.32 $48.33 $44.63 90,879
2018-08-08 $48.40 $48.40 $48.12 $48.31 $44.61 739,591
2018-08-07 $48.44 $48.53 $48.33 $48.42 $44.72 156,133
2018-08-06 $48.22 $48.50 $48.20 $48.36 $44.66 164,351
2018-08-03 $47.93 $48.17 $47.93 $48.15 $44.47 117,956
2018-08-02 $47.63 $48.06 $47.63 $47.93 $44.26 80,128
2018-08-01 $47.91 $48.02 $47.50 $47.75 $44.10 94,903
2018-07-31 $47.54 $48.04 $47.46 $47.92 $44.25 89,818
2018-07-30 $47.54 $47.59 $47.35 $47.35 $43.73 101,439
2018-07-27 $47.98 $47.98 $47.47 $47.51 $43.88 48,022
2018-07-26 $47.68 $48.03 $47.68 $47.89 $44.23 107,023
2018-07-25 $47.46 $47.65 $47.34 $47.61 $43.97 98,942
2018-07-24 $47.66 $47.66 $47.25 $47.45 $43.82 209,383
2018-07-23 $47.72 $47.79 $47.48 $47.57 $43.93 71,685
2018-07-20 $47.98 $47.98 $47.61 $47.74 $44.09 139,543
2018-07-19 $47.50 $48.08 $47.50 $47.93 $44.26 93,290
2018-07-18 $47.55 $47.58 $47.30 $47.54 $43.90 163,328
2018-07-17 $47.58 $47.65 $47.52 $47.54 $43.90 94,099
2018-07-16 $47.70 $47.81 $47.50 $47.59 $43.95 95,847
2018-07-13 $47.85 $47.93 $47.70 $47.77 $44.12 62,231
2018-07-12 $47.99 $48.04 $47.69 $47.86 $44.20 78,054
2018-07-11 $47.82 $48.05 $47.78 $47.84 $44.18 209,929
2018-07-10 $47.86 $47.99 $47.79 $47.99 $44.32 138,640
2018-07-09 $48.06 $48.21 $47.71 $47.78 $44.13 148,027
2018-07-06 $47.73 $48.05 $47.69 $47.99 $44.32 152,629
2018-07-05 $47.40 $47.70 $47.21 $47.70 $44.05 146,718
2018-07-03 $47.09 $47.52 $47.04 $47.29 $43.67 93,335
2018-07-02 $46.90 $47.03 $46.70 $47.00 $43.40 176,234
2018-06-29 $47.03 $47.31 $46.89 $47.01 $43.41 205,116
2018-06-28 $46.71 $47.02 $46.68 $46.93 $43.34 105,185
2018-06-27 $46.99 $47.13 $46.66 $46.66 $43.09 130,508
2018-06-26 $47.02 $47.18 $46.94 $46.97 $43.38 267,747
2018-06-25 $47.05 $47.15 $46.81 $47.01 $43.41 152,809
2018-06-22 $47.01 $47.13 $46.96 $47.08 $43.48 79,553
2018-06-21 $47.04 $47.10 $46.80 $46.88 $43.29 73,262
2018-06-20 $47.02 $47.13 $46.91 $47.10 $43.50 86,187
2018-06-19 $46.64 $46.94 $46.64 $46.92 $43.33 248,163
2018-06-18 $46.61 $46.84 $46.57 $46.83 $43.25 154,448
2018-06-15 $46.78 $47.01 $46.66 $46.93 $43.14 74,555
2018-06-14 $46.71 $46.90 $46.66 $46.83 $43.05 224,549
2018-06-13 $46.99 $47.07 $46.57 $46.63 $42.86 82,807
2018-06-12 $46.81 $46.99 $46.76 $46.97 $43.18 94,207
2018-06-11 $46.96 $47.05 $46.76 $46.78 $43.00 96,778
2018-06-08 $46.77 $47.00 $46.77 $47.00 $43.20 128,874
2018-06-07 $46.75 $46.83 $46.63 $46.78 $43.00 64,897
2018-06-06 $46.66 $46.76 $46.46 $46.67 $42.90 98,092
2018-06-05 $46.77 $46.80 $46.59 $46.69 $42.92 71,771
2018-06-04 $46.67 $46.79 $46.51 $46.79 $43.01 88,280
2018-06-01 $46.68 $46.68 $46.49 $46.50 $42.74 69,473
2018-05-31 $46.83 $46.83 $46.42 $46.47 $42.72 157,364
2018-05-30 $46.30 $47.03 $46.30 $46.87 $43.08 97,131
2018-05-29 $46.01 $46.35 $46.00 $46.21 $42.48 193,156
2018-05-25 $46.18 $46.38 $46.18 $46.27 $42.53 62,999
2018-05-24 $46.06 $46.19 $45.95 $46.19 $42.46 63,037
2018-05-23 $45.87 $46.13 $45.78 $46.07 $42.35 74,545
2018-05-22 $45.93 $46.06 $45.84 $45.85 $42.15 114,754
2018-05-21 $45.68 $45.95 $45.62 $45.89 $42.18 190,749
2018-05-18 $45.66 $45.70 $45.56 $45.58 $41.90 134,977
2018-05-17 $45.63 $45.76 $45.56 $45.57 $41.89 62,928
2018-05-16 $45.62 $45.82 $45.57 $45.67 $41.98 94,305
2018-05-15 $45.73 $45.73 $45.52 $45.61 $41.93 123,177
2018-05-14 $46.16 $46.21 $45.84 $45.91 $42.20 108,379
2018-05-11 $46.16 $46.27 $46.11 $46.15 $42.42 177,366
2018-05-10 $45.88 $46.15 $45.83 $46.10 $42.38 63,475
2018-05-09 $45.68 $45.84 $45.54 $45.74 $42.04 87,955
2018-05-08 $45.76 $45.77 $45.58 $45.68 $41.99 77,380
2018-05-07 $45.71 $45.92 $45.64 $45.80 $42.10 78,308
2018-05-04 $45.04 $45.75 $45.03 $45.58 $41.90 134,739
2018-05-03 $44.95 $45.19 $44.59 $45.08 $41.44 110,090
2018-05-02 $45.17 $45.21 $44.87 $44.98 $41.35 114,707
2018-05-01 $45.00 $45.26 $44.81 $45.21 $41.56 405,340
2018-04-30 $45.43 $45.62 $45.04 $45.04 $41.40 181,067
2018-04-27 $45.24 $45.45 $45.23 $45.38 $41.71 81,093
2018-04-26 $45.04 $45.40 $44.94 $45.25 $41.59 65,000
2018-04-25 $44.85 $45.11 $44.73 $44.97 $41.34 83,177
2018-04-24 $45.21 $45.33 $44.70 $44.93 $41.30 51,318
2018-04-23 $45.08 $45.25 $44.90 $45.07 $41.43 84,333
2018-04-20 $45.17 $45.23 $44.93 $45.02 $41.38 108,687
2018-04-19 $45.34 $45.40 $44.99 $45.19 $41.54 79,855
2018-04-18 $45.58 $45.68 $45.42 $45.45 $41.78 112,956
2018-04-17 $45.31 $45.62 $45.21 $45.51 $41.83 139,885
2018-04-16 $44.71 $45.18 $44.65 $45.14 $41.49 107,426
2018-04-13 $44.66 $44.78 $44.43 $44.53 $40.93 108,476
2018-04-12 $44.75 $44.78 $44.43 $44.50 $40.90 126,939
2018-04-11 $44.52 $44.76 $44.40 $44.61 $41.01 68,202
2018-04-10 $44.74 $44.82 $44.54 $44.67 $41.06 100,029
2018-04-09 $44.54 $44.76 $44.29 $44.34 $40.76 91,008
2018-04-06 $44.74 $44.97 $44.13 $44.33 $40.75 143,341
2018-04-05 $44.90 $45.00 $44.56 $44.95 $41.32 86,383
2018-04-04 $44.06 $44.73 $44.02 $44.66 $41.05 118,687
2018-04-03 $44.03 $44.65 $43.94 $44.49 $40.90 158,287
2018-04-02 $44.68 $44.79 $43.64 $43.86 $40.32 311,145
2018-03-29 $44.52 $44.88 $44.52 $44.79 $41.17 82,060
2018-03-28 $44.00 $44.46 $44.00 $44.38 $40.79 395,616
2018-03-27 $44.22 $44.46 $43.81 $43.96 $40.41 118,959
2018-03-26 $43.71 $44.11 $43.49 $44.08 $40.52 293,331
2018-03-23 $44.13 $44.19 $43.24 $43.27 $39.77 192,407
2018-03-22 $44.59 $44.94 $44.10 $44.11 $40.55 103,073
2018-03-21 $44.88 $45.02 $44.71 $44.82 $41.20 86,278
2018-03-20 $44.97 $45.12 $44.73 $44.86 $41.24 148,594
2018-03-19 $45.08 $45.11 $44.70 $44.92 $41.29 68,509
2018-03-16 $45.10 $45.44 $45.10 $45.33 $41.49 50,100
2018-03-15 $45.19 $45.30 $44.95 $45.10 $41.28 47,571
2018-03-14 $45.38 $45.46 $45.10 $45.16 $41.34 222,943
2018-03-13 $45.60 $45.69 $45.15 $45.24 $41.41 127,436
2018-03-12 $45.37 $45.49 $45.33 $45.44 $41.59 98,137
2018-03-09 $44.86 $45.32 $44.80 $45.30 $41.46 128,498
2018-03-08 $44.85 $44.85 $44.55 $44.73 $40.94 122,771
2018-03-07 $44.40 $44.83 $44.40 $44.71 $40.92 277,237
2018-03-06 $44.52 $44.67 $44.13 $44.62 $40.84 93,390
2018-03-05 $43.62 $44.46 $43.61 $44.38 $40.62 137,713
2018-03-02 $43.38 $43.84 $43.26 $43.77 $40.06 76,815
2018-03-01 $43.82 $44.17 $43.38 $43.66 $39.96 162,684
2018-02-28 $44.38 $44.51 $43.88 $43.89 $40.17 236,702
2018-02-27 $44.91 $44.95 $44.22 $44.22 $40.48 199,009
2018-02-26 $44.96 $44.96 $44.61 $44.86 $41.06 306,496
2018-02-23 $44.34 $44.86 $44.26 $44.86 $41.06 120,604
2018-02-22 $44.16 $44.45 $44.06 $44.14 $40.40 119,222
2018-02-21 $44.28 $44.68 $43.99 $43.99 $40.27 107,425
2018-02-20 $44.62 $44.70 $44.14 $44.24 $40.49 566,107
2018-02-16 $44.44 $44.85 $44.44 $44.74 $40.95 157,463
2018-02-15 $44.16 $44.50 $43.99 $44.49 $40.72 247,521
2018-02-14 $43.27 $44.02 $43.25 $43.95 $40.23 255,173
2018-02-13 $43.25 $43.58 $42.96 $43.52 $39.84 191,252
2018-02-12 $43.19 $43.53 $42.72 $43.38 $39.71 230,460
2018-02-09 $42.79 $43.25 $42.05 $43.00 $39.36 285,184
2018-02-08 $43.65 $43.65 $42.49 $42.49 $38.89 215,767
2018-02-07 $43.43 $43.87 $43.25 $43.57 $39.88 144,400
2018-02-06 $42.87 $43.68 $42.29 $43.46 $39.78 391,911
2018-02-05 $44.63 $44.87 $43.38 $43.38 $39.71 312,191
2018-02-02 $45.20 $45.30 $44.85 $44.86 $41.06 168,057
2018-02-01 $45.57 $45.72 $45.35 $45.44 $41.59 144,048
2018-01-31 $45.61 $45.70 $45.37 $45.58 $41.72 210,675
2018-01-30 $45.55 $45.70 $45.50 $45.52 $41.67 154,206
2018-01-29 $46.10 $46.13 $45.76 $45.77 $41.89 345,418
2018-01-26 $46.30 $46.30 $45.91 $46.17 $42.26 160,531
2018-01-25 $45.95 $46.12 $45.84 $46.08 $42.18 170,536
2018-01-24 $45.93 $46.09 $45.74 $45.82 $41.94 234,477
2018-01-23 $45.67 $45.95 $45.64 $45.85 $41.97 201,644
2018-01-22 $45.46 $45.65 $45.46 $45.65 $41.78 210,127
2018-01-19 $45.19 $45.48 $45.19 $45.48 $41.63 181,961
2018-01-18 $45.40 $45.40 $45.04 $45.16 $41.34 220,755
2018-01-17 $45.22 $45.47 $45.20 $45.36 $41.52 190,174
2018-01-16 $45.26 $45.44 $45.08 $45.08 $41.26 233,074
2018-01-12 $45.23 $45.25 $45.07 $45.12 $41.30 239,320
2018-01-11 $44.95 $45.20 $44.91 $45.18 $41.35 233,639
2018-01-10 $45.22 $45.22 $44.89 $44.95 $41.14 262,181
2018-01-09 $45.54 $45.62 $45.28 $45.28 $41.45 172,254
2018-01-08 $45.30 $45.55 $45.22 $45.52 $41.67 399,729
2018-01-05 $45.34 $45.47 $45.20 $45.28 $41.45 192,531
2018-01-04 $45.44 $45.60 $45.22 $45.23 $41.40 261,862
2018-01-03 $45.44 $45.54 $45.22 $45.32 $41.48 376,376
2018-01-02 $45.54 $45.55 $45.25 $45.42 $41.57 173,280
2017-12-29 $45.64 $45.65 $45.38 $45.38 $41.54 235,601
2017-12-28 $45.36 $45.51 $45.25 $45.50 $41.65 158,195
2017-12-27 $45.22 $45.40 $45.22 $45.26 $41.43 137,245
2017-12-26 $45.20 $45.36 $45.19 $45.21 $41.38 69,548
2017-12-22 $45.20 $45.27 $45.11 $45.22 $41.39 284,523
2017-12-21 $45.40 $45.50 $45.13 $45.16 $41.34 113,381
2017-12-20 $45.50 $45.59 $45.32 $45.34 $41.50 160,243
2017-12-19 $45.82 $45.88 $45.42 $45.45 $41.60 168,393
2017-12-18 $45.90 $46.11 $45.78 $45.84 $41.96 515,185
2017-12-15 $45.92 $46.41 $45.92 $46.19 $41.85 136,183
2017-12-14 $46.09 $46.14 $45.78 $45.82 $41.51 143,795
2017-12-13 $46.17 $46.26 $46.04 $46.08 $41.75 110,801
2017-12-12 $46.40 $46.41 $46.13 $46.13 $41.79 93,394
2017-12-11 $46.48 $46.52 $46.30 $46.37 $42.01 463,240
2017-12-08 $46.46 $46.55 $46.33 $46.48 $42.11 183,088
2017-12-07 $46.14 $46.42 $46.09 $46.39 $42.03 99,799
2017-12-06 $46.23 $46.32 $46.12 $46.16 $41.82 88,289
2017-12-05 $46.61 $46.61 $46.18 $46.21 $41.86 79,553
2017-12-04 $46.71 $46.85 $46.50 $46.54 $42.16 137,169
2017-12-01 $46.61 $46.70 $45.80 $46.42 $42.05 139,109
2017-11-30 $46.42 $46.71 $46.39 $46.59 $42.21 307,882
2017-11-29 $46.10 $46.37 $46.05 $46.27 $41.92 249,225
2017-11-28 $45.85 $46.09 $45.81 $46.09 $41.76 107,984
2017-11-27 $45.76 $45.87 $45.73 $45.73 $41.43 126,523
2017-11-24 $45.69 $45.72 $45.63 $45.71 $41.41 17,351
2017-11-22 $45.69 $45.73 $45.55 $45.59 $41.30 97,671
2017-11-21 $45.61 $45.69 $45.58 $45.66 $41.37 93,119
2017-11-20 $45.45 $45.46 $45.30 $45.46 $41.19 91,548
2017-11-17 $45.37 $45.44 $45.27 $45.39 $41.12 93,942
2017-11-16 $45.30 $45.51 $45.21 $45.46 $41.19 83,755
2017-11-15 $45.25 $45.34 $45.08 $45.19 $40.94 170,569
2017-11-14 $45.11 $45.38 $45.11 $45.38 $41.11 95,556
2017-11-13 $45.00 $45.23 $44.95 $45.16 $40.91 68,779
2017-11-10 $45.07 $45.13 $44.99 $45.07 $40.83 92,805
2017-11-09 $45.16 $45.26 $44.98 $45.15 $40.90 122,593
2017-11-08 $45.24 $45.40 $45.18 $45.32 $41.06 331,363
2017-11-07 $45.33 $45.43 $45.19 $45.28 $41.02 184,407
2017-11-06 $45.20 $45.35 $45.17 $45.27 $41.01 65,983
2017-11-03 $44.78 $45.19 $44.78 $45.15 $40.90 101,877
2017-11-02 $44.78 $45.07 $44.76 $44.86 $40.64 81,863
2017-11-01 $45.19 $45.19 $44.71 $44.79 $40.58 160,538
2017-10-31 $44.89 $45.08 $44.83 $45.03 $40.80 88,262
2017-10-30 $45.04 $45.09 $44.80 $44.85 $40.63 158,339
2017-10-27 $44.97 $45.11 $44.78 $45.10 $40.86 83,352
2017-10-26 $44.89 $45.03 $44.82 $44.95 $40.72 94,235
2017-10-25 $44.92 $44.95 $44.54 $44.82 $40.61 111,038
2017-10-24 $44.98 $45.07 $44.87 $44.96 $40.73 121,285
2017-10-23 $45.05 $45.16 $44.90 $44.91 $40.68 80,688
2017-10-20 $45.00 $45.01 $44.92 $45.00 $40.77 87,602
2017-10-19 $44.62 $44.85 $44.62 $44.85 $40.63 79,791
2017-10-18 $44.66 $44.87 $44.66 $44.73 $40.52 88,059
2017-10-17 $44.68 $44.76 $44.59 $44.65 $40.45 100,673
2017-10-16 $44.75 $44.79 $44.65 $44.69 $40.49 87,786
2017-10-13 $44.85 $44.94 $44.69 $44.72 $40.51 119,775
2017-10-12 $44.57 $44.81 $44.57 $44.73 $40.52 78,671
2017-10-11 $44.53 $44.60 $44.50 $44.60 $40.41 87,714
2017-10-10 $44.45 $44.57 $44.41 $44.49 $40.31 76,637
2017-10-09 $44.51 $44.59 $44.33 $44.37 $40.20 71,644
2017-10-06 $44.52 $44.52 $44.33 $44.47 $40.29 70,714
2017-10-05 $44.52 $44.71 $44.45 $44.51 $40.32 163,366
2017-10-04 $44.33 $44.46 $44.27 $44.44 $40.26 147,840
2017-10-03 $44.22 $44.34 $44.11 $44.33 $40.16 90,103
2017-10-02 $43.89 $44.20 $43.89 $44.18 $40.03 251,089
2017-09-29 $43.94 $43.96 $43.84 $43.89 $39.76 135,138
2017-09-28 $43.86 $43.92 $43.60 $43.91 $39.78 116,303
2017-09-27 $43.86 $43.87 $43.50 $43.81 $39.69 137,902
2017-09-26 $43.75 $43.84 $43.68 $43.70 $39.59 75,084
2017-09-25 $43.59 $43.74 $43.51 $43.70 $39.59 138,503
2017-09-22 $43.60 $43.69 $43.56 $43.59 $39.49 81,673
2017-09-21 $43.67 $43.74 $43.62 $43.62 $39.52 79,198
2017-09-20 $43.65 $43.75 $43.57 $43.64 $39.54 105,958
2017-09-19 $43.67 $43.68 $43.56 $43.58 $39.48 70,425
2017-09-18 $43.66 $43.74 $43.57 $43.66 $39.55 81,743
2017-09-15 $43.66 $43.80 $43.59 $43.78 $39.51 98,078
2017-09-14 $43.61 $43.71 $43.50 $43.71 $39.45 74,023
2017-09-13 $43.77 $43.77 $43.60 $43.63 $39.38 151,817
2017-09-12 $43.95 $43.95 $43.66 $43.77 $39.50 157,463
2017-09-11 $43.61 $43.91 $43.61 $43.84 $39.57 85,988
2017-09-08 $42.98 $43.48 $42.94 $43.36 $39.13 73,793
2017-09-07 $43.12 $43.19 $42.89 $43.05 $38.85 81,725
2017-09-06 $43.22 $43.32 $43.09 $43.12 $38.92 74,052
2017-09-05 $43.64 $43.70 $43.08 $43.14 $38.93 157,199
2017-09-01 $43.65 $43.69 $43.59 $43.59 $39.34 100,840
2017-08-31 $43.37 $43.57 $43.34 $43.54 $39.29 77,869
2017-08-30 $43.01 $43.25 $42.95 $43.18 $38.97 84,896
2017-08-29 $43.06 $43.19 $43.02 $43.08 $38.88 117,314
2017-08-28 $43.35 $43.41 $43.12 $43.20 $38.99 82,552
2017-08-25 $43.23 $43.40 $43.21 $43.30 $39.08 121,897
2017-08-24 $43.41 $43.41 $43.11 $43.12 $38.92 69,443
2017-08-23 $43.26 $43.36 $43.20 $43.30 $39.08 90,440
2017-08-22 $43.08 $43.43 $43.08 $43.43 $39.20 101,210
2017-08-21 $42.93 $43.08 $42.77 $43.03 $38.83 112,690
2017-08-18 $43.06 $43.06 $42.86 $42.93 $38.74 184,793
2017-08-17 $43.54 $43.64 $43.06 $43.07 $38.87 128,446
2017-08-16 $43.51 $43.69 $43.51 $43.59 $39.34 89,417
2017-08-15 $43.64 $43.64 $43.44 $43.47 $39.23 73,853
2017-08-14 $43.39 $43.69 $43.39 $43.56 $39.31 135,108
2017-08-11 $43.19 $43.23 $43.06 $43.19 $38.98 131,168
2017-08-10 $43.50 $43.62 $43.22 $43.24 $39.02 105,821
2017-08-09 $43.69 $43.73 $43.51 $43.59 $39.34 111,518
2017-08-08 $43.77 $43.94 $43.70 $43.80 $39.53 85,472
2017-08-07 $43.84 $43.89 $43.75 $43.80 $39.53 100,205
2017-08-04 $43.76 $43.83 $43.67 $43.83 $39.55 57,911
2017-08-03 $43.76 $43.78 $43.65 $43.78 $39.51 72,553
2017-08-02 $43.93 $43.93 $43.63 $43.74 $39.48 222,816
2017-08-01 $43.94 $44.04 $43.84 $44.02 $39.73 117,901
2017-07-31 $43.92 $43.92 $43.71 $43.83 $39.56 68,352
2017-07-28 $43.83 $43.86 $43.72 $43.84 $39.57 52,994
2017-07-27 $44.03 $44.03 $43.82 $43.90 $39.62 80,115
2017-07-26 $44.19 $44.21 $43.99 $44.00 $39.71 102,313
2017-07-25 $44.16 $44.23 $44.05 $44.19 $39.88 93,155
2017-07-24 $43.98 $44.07 $43.93 $44.00 $39.71 75,827
2017-07-21 $43.88 $44.00 $43.77 $44.00 $39.71 83,824
2017-07-20 $43.97 $43.99 $43.84 $43.90 $39.62 61,616
2017-07-19 $43.65 $43.92 $43.63 $43.92 $39.64 112,094
2017-07-18 $43.54 $43.61 $43.45 $43.59 $39.34 81,369
2017-07-17 $43.50 $43.70 $43.41 $43.63 $39.38 104,827
2017-07-14 $43.47 $43.64 $43.43 $43.50 $39.26 98,922
2017-07-13 $43.45 $43.46 $43.20 $43.34 $39.11 84,517
2017-07-12 $43.28 $43.58 $43.28 $43.44 $39.20 79,171
2017-07-11 $43.09 $43.15 $42.84 $43.11 $38.91 145,235
2017-07-10 $43.29 $43.36 $43.06 $43.08 $38.88 193,001
2017-07-07 $42.98 $43.37 $42.98 $43.29 $39.07 150,799
2017-07-06 $43.24 $43.24 $42.92 $42.98 $38.79 159,109
2017-07-05 $43.53 $43.53 $43.26 $43.39 $39.16 235,918
2017-07-03 $43.43 $43.70 $43.43 $43.57 $39.32 170,602
2017-06-30 $43.31 $43.43 $43.24 $43.27 $39.05 74,609
2017-06-29 $43.60 $43.60 $43.09 $43.27 $39.05 165,868
2017-06-28 $43.72 $43.81 $43.54 $43.65 $39.39 83,750
2017-06-27 $43.71 $43.78 $43.42 $43.42 $39.19 134,890
2017-06-26 $43.67 $43.82 $43.64 $43.77 $39.50 141,056
2017-06-23 $43.51 $43.74 $43.51 $43.59 $39.34 48,025
2017-06-22 $43.57 $43.63 $43.42 $43.55 $39.30 86,226
2017-06-21 $43.88 $43.89 $43.59 $43.64 $39.38 81,607
2017-06-20 $44.03 $44.09 $43.76 $43.82 $39.55 67,042
2017-06-19 $44.12 $44.17 $44.02 $44.11 $39.81 165,774
2017-06-16 $43.93 $44.04 $43.78 $44.04 $39.75 106,174
2017-06-15 $43.78 $44.11 $43.78 $44.08 $39.65 173,552
2017-06-14 $44.06 $44.18 $43.89 $44.06 $39.63 116,100
2017-06-13 $43.79 $43.97 $43.67 $43.97 $39.55 174,706
2017-06-12 $43.54 $43.67 $43.51 $43.65 $39.26 135,331
2017-06-09 $43.39 $43.62 $43.36 $43.54 $39.16 104,206
2017-06-08 $43.36 $43.42 $43.16 $43.38 $39.02 151,936
2017-06-07 $43.26 $43.42 $43.24 $43.35 $38.99 125,078
2017-06-06 $43.36 $43.50 $43.20 $43.23 $38.89 138,959
2017-06-05 $43.78 $43.78 $43.48 $43.49 $39.12 111,845
2017-06-02 $43.72 $43.90 $43.62 $43.77 $39.37 82,258
2017-06-01 $43.23 $43.59 $43.07 $43.59 $39.21 81,733
2017-05-31 $42.99 $43.18 $42.81 $43.13 $38.80 114,900
2017-05-30 $42.95 $42.98 $42.77 $42.92 $38.61 82,596
2017-05-26 $43.10 $43.15 $42.94 $42.99 $38.67 192,837
2017-05-25 $43.02 $43.19 $43.01 $43.12 $38.79 66,625
2017-05-24 $42.79 $42.95 $42.79 $42.90 $38.59 45,052
2017-05-23 $42.69 $42.81 $42.56 $42.76 $38.46 180,414
2017-05-22 $42.46 $42.63 $42.46 $42.56 $38.28 123,731
2017-05-19 $42.10 $42.45 $41.95 $42.39 $38.13 96,063
2017-05-18 $41.83 $42.12 $41.67 $41.99 $37.77 89,746
2017-05-17 $41.87 $42.02 $41.65 $41.90 $37.69 191,303
2017-05-16 $42.38 $42.38 $42.09 $42.15 $37.91 114,589
2017-05-15 $42.17 $42.45 $42.17 $42.28 $38.03 348,112
2017-05-12 $42.22 $42.23 $42.08 $42.13 $37.90 205,918
2017-05-11 $42.35 $42.35 $42.02 $42.26 $38.01 117,175
2017-05-10 $42.22 $42.50 $42.17 $42.43 $38.17 112,402
2017-05-09 $42.58 $42.58 $42.15 $42.25 $38.00 183,990
2017-05-08 $42.85 $42.85 $42.43 $42.54 $38.26 81,875
2017-05-05 $42.65 $42.78 $42.55 $42.78 $38.48 452,722
2017-05-04 $42.47 $42.55 $42.27 $42.52 $38.25 108,238
2017-05-03 $42.57 $42.57 $42.31 $42.44 $38.17 185,349
2017-05-02 $42.77 $42.82 $42.53 $42.62 $38.34 113,610
2017-05-01 $42.82 $42.87 $42.59 $42.80 $38.50 141,877
2017-04-28 $43.13 $43.13 $42.68 $42.72 $38.43 97,773
2017-04-27 $43.03 $43.25 $43.02 $43.14 $38.80 106,603
2017-04-26 $43.03 $43.24 $42.93 $43.03 $38.71 94,720
2017-04-25 $43.04 $43.19 $42.97 $43.01 $38.69 145,233
2017-04-24 $43.95 $43.95 $42.74 $42.90 $38.59 124,072
2017-04-21 $42.71 $42.81 $42.64 $42.72 $38.43 94,790
2017-04-20 $42.63 $42.77 $42.48 $42.68 $38.39 173,258
2017-04-19 $42.61 $42.67 $42.49 $42.54 $38.26 112,663
2017-04-18 $42.38 $42.56 $42.36 $42.52 $38.25 108,249
2017-04-17 $42.09 $42.50 $42.06 $42.48 $38.21 127,392
2017-04-13 $42.29 $42.29 $41.96 $41.97 $37.75 159,004
2017-04-12 $42.54 $42.54 $42.25 $42.30 $38.05 161,472
2017-04-11 $42.20 $42.54 $42.16 $42.53 $38.26 74,722
2017-04-10 $42.13 $42.31 $42.06 $42.25 $38.00 69,110
2017-04-07 $42.15 $42.24 $42.02 $42.12 $37.89 158,572
2017-04-06 $42.09 $42.23 $41.89 $42.19 $37.95 79,872
2017-04-05 $42.35 $42.41 $42.01 $42.06 $37.83 129,525
2017-04-04 $42.12 $42.31 $42.12 $42.22 $37.98 142,854
2017-04-03 $42.38 $42.47 $42.09 $42.17 $37.93 232,736
2017-03-31 $42.31 $42.47 $42.24 $42.32 $38.07 73,104
2017-03-30 $42.12 $42.30 $42.10 $42.30 $38.05 78,584
2017-03-29 $42.15 $42.19 $41.99 $42.16 $37.92 119,943
2017-03-28 $41.91 $42.21 $41.83 $42.15 $37.91 211,031
2017-03-27 $41.96 $42.07 $41.82 $42.04 $37.81 96,170
2017-03-24 $42.34 $42.44 $42.09 $42.18 $37.94 80,629
2017-03-23 $42.11 $42.52 $42.01 $42.21 $37.97 108,615
2017-03-22 $42.10 $42.13 $41.86 $42.11 $37.88 114,305
2017-03-21 $42.54 $42.62 $42.06 $42.08 $37.85 120,753
2017-03-20 $42.60 $42.61 $42.37 $42.43 $38.17 138,724
2017-03-17 $42.50 $42.66 $42.38 $42.59 $38.31 124,116
2017-03-16 $42.62 $42.68 $42.35 $42.40 $38.14 129,580
2017-03-15 $42.23 $42.69 $42.10 $42.58 $38.30 147,231
2017-03-14 $42.03 $42.09 $41.91 $42.02 $37.80 79,907
2017-03-13 $42.01 $42.14 $41.94 $42.10 $37.87 97,573
2017-03-10 $42.02 $42.08 $41.80 $41.96 $37.74 120,088
2017-03-09 $42.02 $42.13 $41.73 $41.81 $37.61 124,731
2017-03-08 $42.29 $42.33 $41.98 $41.99 $37.77 178,587
2017-03-07 $42.41 $42.41 $42.25 $42.32 $38.07 195,557
2017-03-06 $42.55 $42.62 $42.35 $42.44 $38.17 363,176
2017-03-03 $42.64 $42.75 $42.45 $42.72 $38.43 197,872
2017-03-02 $42.91 $42.93 $42.67 $42.69 $38.40 154,422
2017-03-01 $42.76 $43.08 $42.71 $42.96 $38.64 302,634
2017-02-28 $42.83 $43.25 $42.60 $42.61 $38.33 225,184
2017-02-27 $42.75 $42.93 $42.66 $42.87 $38.56 172,320
2017-02-24 $42.52 $42.74 $42.44 $42.74 $38.44 124,431
2017-02-23 $42.63 $42.71 $42.45 $42.61 $38.33 118,318
2017-02-22 $42.55 $42.56 $42.32 $42.51 $38.24 144,769
2017-02-21 $42.25 $42.59 $42.17 $42.58 $38.30 168,880
2017-02-17 $42.13 $42.23 $41.98 $42.21 $37.97 162,343
2017-02-16 $41.95 $42.20 $41.95 $42.18 $37.94 118,309
2017-02-15 $41.76 $41.91 $41.64 $41.89 $37.68 148,260
2017-02-14 $41.84 $41.92 $41.70 $41.87 $37.66 232,306
2017-02-13 $41.92 $41.99 $41.78 $41.88 $37.67 207,539
2017-02-10 $41.62 $41.83 $41.49 $41.80 $37.60 294,882
2017-02-09 $41.45 $41.55 $41.41 $41.55 $37.37 99,831
2017-02-08 $41.32 $41.43 $41.19 $41.41 $37.25 160,395
2017-02-07 $41.42 $41.48 $41.25 $41.32 $37.17 134,084
2017-02-06 $41.38 $41.46 $41.29 $41.33 $37.18 188,709
2017-02-03 $41.26 $41.46 $41.21 $41.45 $37.28 237,912
2017-02-02 $40.75 $41.07 $40.75 $41.03 $36.91 123,577
2017-02-01 $41.16 $41.27 $40.69 $40.78 $36.68 213,358
2017-01-31 $40.80 $41.13 $40.80 $41.07 $36.94 153,914
2017-01-30 $40.95 $40.95 $40.66 $40.87 $36.76 151,613
2017-01-27 $41.39 $41.48 $41.02 $41.09 $36.96 177,462
2017-01-26 $41.45 $41.45 $41.28 $41.35 $37.19 198,746
2017-01-25 $41.38 $41.48 $41.29 $41.35 $37.19 221,671
2017-01-24 $41.09 $41.36 $41.06 $41.27 $37.12 539,414
2017-01-23 $40.88 $41.01 $40.80 $40.98 $36.86 421,222
2017-01-20 $40.80 $40.95 $40.78 $40.89 $36.78 312,745
2017-01-19 $41.02 $41.02 $40.56 $40.69 $36.60 136,790
2017-01-18 $40.90 $41.06 $40.85 $41.01 $36.89 180,549
2017-01-17 $40.89 $41.05 $40.78 $40.88 $36.77 154,637
2017-01-13 $40.83 $41.02 $40.83 $40.93 $36.82 144,263
2017-01-12 $40.74 $40.77 $40.32 $40.76 $36.66 150,360
2017-01-11 $40.66 $40.79 $40.64 $40.74 $36.65 130,095
2017-01-10 $40.65 $40.82 $40.56 $40.64 $36.56 88,712
2017-01-09 $41.03 $41.03 $40.57 $40.60 $36.52 165,877
2017-01-06 $41.05 $41.19 $40.93 $41.02 $36.90 184,881
2017-01-05 $41.15 $41.20 $40.94 $41.05 $36.92 147,284
2017-01-04 $40.70 $41.25 $40.70 $41.22 $37.08 744,349
2017-01-03 $40.88 $40.88 $40.42 $40.63 $36.55 385,967
2016-12-30 $40.69 $40.78 $40.53 $40.61 $36.53 163,200
2016-12-29 $40.39 $40.60 $40.39 $40.57 $36.49 86,208
2016-12-28 $40.68 $40.68 $40.28 $40.33 $36.28 227,555
2016-12-27 $40.60 $40.73 $40.55 $40.64 $36.56 127,843
2016-12-23 $40.54 $40.57 $40.48 $40.54 $36.47 103,039
2016-12-22 $40.52 $40.58 $40.29 $40.51 $36.44 198,760
2016-12-21 $40.75 $40.89 $40.52 $40.53 $36.46 98,443
2016-12-20 $40.74 $40.81 $40.64 $40.76 $36.66 387,036
2016-12-19 $40.49 $41.14 $40.48 $40.67 $36.58 98,355
2016-12-16 $40.19 $40.69 $40.19 $40.35 $36.29 153,396
2016-12-15 $40.50 $40.79 $40.40 $40.51 $36.11 124,101
2016-12-14 $41.12 $41.22 $40.45 $40.45 $36.05 120,329
2016-12-13 $41.19 $41.28 $40.88 $41.09 $36.62 122,600
2016-12-12 $40.92 $41.04 $40.85 $41.01 $36.55 352,765
2016-12-09 $40.95 $41.02 $40.84 $40.94 $36.49 208,030
2016-12-08 $40.44 $40.95 $40.32 $40.88 $36.44 173,407
2016-12-07 $40.01 $40.50 $40.00 $40.47 $36.07 194,368
2016-12-06 $39.80 $39.96 $39.66 $39.94 $35.60 125,154
2016-12-05 $39.68 $39.73 $39.56 $39.71 $35.39 178,523
2016-12-02 $39.44 $39.71 $39.41 $39.53 $35.23 102,846
2016-12-01 $39.64 $39.64 $39.24 $39.39 $35.11 148,365
2016-11-30 $40.11 $40.26 $39.61 $39.61 $35.31 192,975
2016-11-29 $39.91 $40.28 $39.91 $40.17 $35.80 122,560
2016-11-28 $39.87 $40.01 $39.84 $39.90 $35.56 89,687
2016-11-25 $39.68 $39.90 $39.68 $39.85 $35.52 47,873
2016-11-23 $39.44 $39.64 $39.44 $39.62 $35.31 321,700
2016-11-22 $39.34 $39.65 $39.34 $39.62 $35.31 214,186
2016-11-21 $39.28 $39.38 $39.18 $39.29 $35.02 327,254
2016-11-18 $39.13 $39.24 $39.03 $39.07 $34.82 187,748
2016-11-17 $39.07 $39.21 $38.98 $39.04 $34.80 388,024
2016-11-16 $38.94 $39.03 $38.80 $38.97 $34.73 138,462
2016-11-15 $38.94 $39.02 $38.80 $38.95 $34.72 129,872
2016-11-14 $38.52 $38.84 $38.35 $38.84 $34.62 167,027
2016-11-11 $38.20 $38.40 $38.00 $38.36 $34.19 135,402
2016-11-10 $38.47 $38.47 $37.88 $38.03 $33.90 326,366
2016-11-09 $37.90 $38.45 $37.69 $38.34 $34.17 182,957
2016-11-08 $38.01 $38.49 $38.01 $38.40 $34.23 109,571
2016-11-07 $37.97 $38.10 $37.81 $38.08 $33.94 166,015
2016-11-04 $37.59 $37.69 $37.46 $37.46 $33.39 172,754
2016-11-03 $37.42 $37.68 $37.36 $37.43 $33.36 61,150
2016-11-02 $37.63 $37.75 $37.44 $37.45 $33.38 170,024
2016-11-01 $38.30 $38.30 $37.61 $37.68 $33.58 167,920
2016-10-31 $37.94 $38.26 $37.85 $38.24 $34.08 84,698
2016-10-28 $37.68 $37.94 $37.65 $37.72 $33.62 85,057
2016-10-27 $38.23 $38.23 $37.59 $37.69 $33.59 113,550
2016-10-26 $38.18 $38.22 $37.97 $38.08 $33.94 80,345
2016-10-25 $38.34 $38.34 $38.13 $38.24 $34.08 59,243
2016-10-24 $38.45 $38.60 $38.29 $38.35 $34.18 366,877
2016-10-21 $38.19 $38.25 $38.04 $38.23 $34.08 120,602
2016-10-20 $38.45 $38.52 $38.19 $38.28 $34.12 154,131
2016-10-19 $38.41 $38.51 $38.33 $38.46 $34.28 67,487
2016-10-18 $38.57 $38.57 $38.35 $38.42 $34.24 127,299
2016-10-17 $38.28 $38.40 $38.27 $38.28 $34.12 123,365
2016-10-14 $38.33 $38.44 $38.18 $38.22 $34.07 101,515
2016-10-13 $37.95 $38.31 $37.89 $38.19 $34.04 81,609
2016-10-12 $37.75 $38.11 $37.75 $38.05 $33.91 137,956
2016-10-11 $38.12 $38.12 $37.64 $37.72 $33.62 106,150
2016-10-10 $38.10 $38.33 $38.10 $38.21 $34.06 134,273
2016-10-07 $38.19 $38.21 $37.82 $37.97 $33.84 160,096
2016-10-06 $37.92 $38.13 $37.77 $38.06 $33.92 148,313
2016-10-05 $38.45 $38.45 $38.04 $38.04 $33.91 156,331
2016-10-04 $38.52 $38.53 $37.91 $38.26 $34.10 178,289
2016-10-03 $38.77 $38.77 $38.34 $38.44 $34.26 458,953
2016-09-30 $38.99 $39.06 $38.77 $38.85 $34.63 108,520
2016-09-29 $39.31 $39.35 $38.80 $38.87 $34.65 151,205
2016-09-28 $39.15 $39.37 $39.02 $39.37 $35.09 120,861
2016-09-27 $39.32 $39.36 $39.11 $39.15 $34.90 84,985
2016-09-26 $39.29 $39.45 $39.14 $39.29 $35.02 115,160
2016-09-23 $39.61 $39.61 $39.30 $39.42 $35.14 91,861
2016-09-22 $39.36 $39.68 $39.36 $39.64 $35.33 110,837
2016-09-21 $38.75 $39.16 $38.51 $39.13 $34.88 285,968
2016-09-20 $38.86 $38.91 $38.62 $38.62 $34.42 89,696
2016-09-19 $38.45 $38.69 $38.43 $38.62 $34.42 103,280
2016-09-16 $38.30 $38.37 $38.11 $38.31 $34.15 83,602
2016-09-15 $38.26 $38.56 $38.19 $38.52 $34.20 85,839
2016-09-14 $38.38 $38.43 $38.17 $38.25 $33.96 104,438
2016-09-13 $38.82 $38.82 $38.18 $38.30 $34.00 284,361
2016-09-12 $38.41 $39.01 $38.41 $38.95 $34.58 154,301
2016-09-09 $39.52 $39.52 $38.57 $38.57 $34.24 170,520
2016-09-08 $39.99 $39.99 $39.76 $39.77 $35.31 187,951
2016-09-07 $39.85 $40.05 $39.74 $40.03 $35.54 86,986
2016-09-06 $39.86 $39.87 $39.70 $39.83 $35.36 160,938
2016-09-02 $39.52 $39.83 $39.52 $39.78 $35.32 105,755
2016-09-01 $39.41 $39.43 $39.19 $39.36 $34.95 137,594
2016-08-31 $39.38 $39.45 $39.21 $39.38 $34.96 112,630
2016-08-30 $39.53 $39.55 $39.28 $39.40 $34.98 98,346
2016-08-29 $39.22 $39.53 $39.22 $39.46 $35.03 283,199
2016-08-26 $39.49 $39.67 $38.97 $39.16 $34.77 103,992
2016-08-25 $39.28 $39.53 $39.28 $39.41 $34.99 98,999
2016-08-24 $39.43 $39.62 $39.18 $39.27 $34.87 152,245
2016-08-23 $39.62 $39.63 $39.42 $39.43 $35.01 115,961
2016-08-22 $39.27 $39.75 $39.21 $39.38 $34.96 141,091
2016-08-19 $39.26 $39.26 $39.13 $39.26 $34.86 78,444
2016-08-18 $39.14 $39.35 $39.11 $39.35 $34.94 140,877
2016-08-17 $38.95 $39.11 $38.77 $39.09 $34.71 170,968
2016-08-16 $39.37 $39.37 $38.98 $38.98 $34.61 172,671
2016-08-15 $39.46 $39.59 $39.38 $39.41 $34.99 96,501
2016-08-12 $39.36 $39.62 $39.35 $39.41 $34.99 151,011
2016-08-11 $39.73 $39.73 $39.38 $39.43 $35.01 173,008
2016-08-10 $39.63 $39.66 $39.52 $39.61 $35.17 122,203
2016-08-09 $39.57 $39.59 $39.44 $39.58 $35.14 162,690
2016-08-08 $39.52 $39.61 $39.46 $39.49 $35.06 180,744
2016-08-05 $39.62 $39.62 $39.49 $39.56 $35.12 118,677
2016-08-04 $39.53 $39.60 $39.46 $39.46 $35.03 229,070
2016-08-03 $39.58 $39.58 $39.35 $39.44 $35.02 92,770
2016-08-02 $39.93 $39.93 $39.51 $39.54 $35.11 244,094
2016-08-01 $39.96 $40.02 $39.78 $39.89 $35.42 183,388
2016-07-29 $39.80 $40.10 $39.77 $39.92 $35.44 536,733
2016-07-28 $39.49 $39.86 $39.47 $39.78 $35.32 246,059
2016-07-27 $39.66 $39.68 $39.33 $39.50 $35.07 130,776
2016-07-26 $39.70 $39.78 $39.51 $39.61 $35.17 131,980
2016-07-25 $39.75 $39.80 $39.57 $39.64 $35.19 260,906
2016-07-22 $39.54 $39.80 $39.51 $39.72 $35.27 114,779
2016-07-21 $39.40 $39.46 $39.27 $39.40 $34.98 202,024
2016-07-20 $39.54 $39.59 $39.37 $39.46 $35.03 257,823
2016-07-19 $39.30 $39.39 $39.26 $39.39 $34.97 123,569
2016-07-18 $39.41 $40.16 $39.25 $39.28 $34.87 119,592
2016-07-15 $39.53 $39.59 $39.25 $39.36 $34.95 303,109
2016-07-14 $39.75 $39.75 $39.39 $39.42 $35.00 203,750
2016-07-13 $39.65 $39.72 $39.50 $39.57 $35.13 117,915
2016-07-12 $39.65 $39.65 $39.40 $39.49 $35.06 383,414
2016-07-11 $39.61 $39.61 $39.33 $39.50 $35.07 684,142
2016-07-08 $39.30 $39.36 $39.10 $39.34 $34.93 279,038
2016-07-07 $39.28 $39.28 $38.81 $38.90 $34.54 206,148
2016-07-06 $39.09 $39.17 $38.91 $39.15 $34.76 265,098
2016-07-05 $39.01 $39.11 $38.87 $39.06 $34.68 168,825
2016-07-01 $39.22 $39.33 $38.95 $39.02 $34.64 312,757
2016-06-30 $38.26 $39.15 $38.26 $39.15 $34.76 409,309
2016-06-29 $38.22 $38.32 $38.12 $38.30 $34.00 319,417
2016-06-28 $37.45 $37.84 $37.41 $37.83 $33.59 422,100
2016-06-27 $37.38 $37.41 $36.93 $37.27 $33.09 127,504
2016-06-24 $37.56 $37.98 $37.22 $37.63 $33.41 280,495
2016-06-23 $38.20 $38.32 $38.09 $38.32 $34.02 230,338
2016-06-22 $38.04 $38.06 $37.83 $37.86 $33.61 333,899
2016-06-21 $37.96 $38.03 $37.82 $37.93 $33.68 117,872
2016-06-20 $37.96 $38.07 $37.78 $37.83 $33.59 76,011
2016-06-17 $37.86 $37.86 $37.42 $37.63 $33.41 105,779
2016-06-16 $37.66 $38.52 $37.55 $38.52 $34.08 97,001
2016-06-15 $38.00 $38.00 $37.74 $37.79 $33.44 138,383
2016-06-14 $37.90 $37.92 $37.71 $37.86 $33.50 99,810
2016-06-13 $38.10 $38.34 $37.83 $37.87 $33.51 169,838
2016-06-10 $38.30 $38.35 $38.05 $38.15 $33.76 253,717
2016-06-09 $38.18 $38.46 $38.17 $38.40 $33.98 233,120
2016-06-08 $38.10 $38.28 $37.99 $38.24 $33.83 293,814
2016-06-07 $37.95 $38.09 $37.93 $37.99 $33.61 144,335
2016-06-06 $37.99 $38.05 $37.74 $37.89 $33.52 161,325
2016-06-03 $37.92 $38.09 $37.68 $37.90 $33.53 97,782
2016-06-02 $37.81 $37.89 $37.60 $37.89 $33.53 103,323
2016-06-01 $37.61 $37.78 $37.56 $37.76 $33.41 125,692
2016-05-31 $37.79 $37.82 $37.57 $37.68 $33.34 147,895
2016-05-27 $37.43 $37.71 $37.43 $37.71 $33.37 104,123
2016-05-26 $37.43 $37.47 $37.32 $37.41 $33.10 72,897
2016-05-25 $37.50 $37.50 $37.18 $37.28 $32.99 109,428
2016-05-24 $37.02 $37.36 $37.00 $37.36 $33.06 151,641
2016-05-23 $36.95 $36.95 $36.70 $36.73 $32.50 92,396
2016-05-20 $36.66 $36.94 $36.62 $36.86 $32.62 100,823
2016-05-19 $36.53 $36.56 $36.24 $36.53 $32.32 86,980
2016-05-18 $36.72 $37.04 $36.50 $36.70 $32.47 264,288
2016-05-17 $37.28 $37.28 $36.57 $36.71 $32.48 117,221
2016-05-16 $37.09 $37.39 $37.05 $37.31 $33.01 163,117
2016-05-13 $37.24 $37.24 $36.88 $37.01 $32.75 59,195
2016-05-12 $37.20 $37.36 $37.07 $37.26 $32.97 249,665
2016-05-11 $37.36 $37.36 $37.06 $37.06 $32.79 118,385
2016-05-10 $37.24 $37.35 $37.17 $37.35 $33.05 176,590
2016-05-09 $36.95 $37.15 $36.94 $37.05 $32.78 215,268
2016-05-06 $36.69 $36.94 $36.60 $36.93 $32.68 256,977
2016-05-05 $36.77 $36.90 $36.71 $36.77 $32.53 196,853
2016-05-04 $36.44 $36.79 $36.44 $36.70 $32.47 147,134
2016-05-03 $36.73 $36.73 $36.37 $36.57 $32.36 83,720
2016-05-02 $36.65 $36.86 $36.58 $36.83 $32.59 134,794
2016-04-29 $36.63 $36.63 $36.23 $36.44 $32.24 77,984
2016-04-28 $37.26 $37.26 $36.55 $36.62 $32.40 161,626
2016-04-27 $36.92 $36.92 $36.64 $36.85 $32.60 129,909
2016-04-26 $36.81 $36.97 $36.71 $36.85 $32.61 73,937
2016-04-25 $36.53 $36.68 $36.48 $36.68 $32.45 78,059
2016-04-22 $36.49 $36.68 $36.43 $36.65 $32.43 101,647
2016-04-21 $37.01 $37.01 $36.34 $36.37 $32.18 178,291
2016-04-20 $37.24 $37.25 $36.89 $36.95 $32.69 93,067
2016-04-19 $37.20 $37.22 $37.05 $37.14 $32.86 186,027
2016-04-18 $36.87 $37.09 $36.81 $37.06 $32.79 81,579
2016-04-15 $36.82 $36.97 $36.80 $36.95 $32.69 67,317
2016-04-14 $36.89 $36.93 $36.66 $36.73 $32.50 149,228
2016-04-13 $36.78 $36.88 $36.61 $36.87 $32.62 183,816
2016-04-12 $36.38 $36.63 $36.33 $36.58 $32.37 139,153
2016-04-11 $36.53 $36.58 $36.27 $36.32 $32.14 66,725
2016-04-08 $36.44 $36.54 $36.32 $36.40 $32.21 52,729
2016-04-07 $36.37 $36.42 $36.07 $36.20 $32.03 67,473
2016-04-06 $36.33 $36.51 $36.21 $36.51 $32.30 83,839
2016-04-05 $36.54 $36.57 $36.31 $36.34 $32.15 188,384
2016-04-04 $37.03 $37.14 $36.71 $36.75 $32.52 93,875
2016-04-01 $36.56 $37.01 $36.34 $37.01 $32.75 173,278
2016-03-31 $36.87 $36.87 $36.71 $36.76 $32.53 87,816
2016-03-30 $37.09 $37.09 $36.79 $36.84 $32.60 273,352
2016-03-29 $36.20 $36.82 $36.20 $36.82 $32.58 89,650
2016-03-28 $36.11 $36.26 $36.01 $36.21 $32.04 188,085
2016-03-24 $36.01 $36.01 $35.80 $36.00 $31.85 151,877
2016-03-23 $36.15 $36.25 $36.04 $36.08 $31.92 104,776
2016-03-22 $36.01 $36.27 $36.00 $36.19 $32.02 169,924
2016-03-21 $36.24 $36.24 $36.06 $36.13 $31.97 148,952
2016-03-18 $36.14 $36.22 $36.00 $36.02 $31.87 129,115
2016-03-17 $35.89 $36.19 $35.78 $36.14 $31.93 180,013
2016-03-16 $35.52 $35.85 $35.47 $35.79 $31.62 151,797
2016-03-15 $35.37 $35.55 $35.37 $35.50 $31.37 139,627
2016-03-14 $36.10 $36.10 $35.36 $35.52 $31.38 107,062
2016-03-11 $35.41 $35.59 $35.35 $35.58 $31.44 100,502
2016-03-10 $35.24 $35.31 $34.78 $35.08 $31.00 115,528
2016-03-09 $35.13 $35.20 $35.01 $35.11 $31.02 75,549
2016-03-08 $35.87 $35.87 $34.94 $35.00 $30.92 117,735
2016-03-07 $35.11 $35.22 $35.01 $35.21 $31.11 73,591
2016-03-04 $35.15 $35.21 $34.94 $35.18 $31.08 180,315
2016-03-03 $34.89 $35.07 $34.77 $35.07 $30.99 140,384
2016-03-02 $34.80 $34.90 $34.62 $34.90 $30.84 63,132
2016-03-01 $34.34 $34.71 $34.30 $34.69 $30.65 86,814
2016-02-29 $34.36 $34.41 $34.11 $34.15 $30.17 46,333
2016-02-26 $34.57 $34.57 $34.20 $34.27 $30.28 80,752
2016-02-25 $33.95 $34.35 $33.95 $34.35 $30.35 140,452
2016-02-24 $33.55 $33.91 $33.43 $33.88 $29.94 109,272
2016-02-23 $33.88 $33.96 $33.71 $33.74 $29.81 113,033
2016-02-22 $34.09 $34.15 $33.92 $33.96 $30.01 180,847
2016-02-19 $33.67 $33.80 $33.55 $33.75 $29.82 142,160
2016-02-18 $33.67 $33.73 $33.47 $33.67 $29.75 1,602,519
2016-02-17 $33.42 $33.63 $33.42 $33.49 $29.59 236,111
2016-02-16 $33.32 $33.32 $33.07 $33.27 $29.40 66,680
2016-02-12 $32.73 $33.37 $32.66 $32.87 $29.04 96,703
2016-02-11 $32.44 $32.65 $32.36 $32.46 $28.68 93,573
2016-02-10 $32.99 $33.21 $32.87 $32.87 $29.04 49,472
2016-02-09 $32.43 $33.01 $32.43 $32.82 $29.00 300,352
2016-02-08 $33.02 $33.27 $32.32 $32.74 $28.93 81,995
2016-02-05 $33.46 $33.47 $32.99 $33.01 $29.17 45,446
2016-02-04 $33.42 $33.64 $33.32 $33.47 $29.57 67,944
2016-02-03 $33.49 $33.60 $33.07 $33.52 $29.62 109,492
2016-02-02 $33.41 $33.41 $33.14 $33.25 $29.38 140,211
2016-02-01 $33.36 $33.75 $33.30 $33.58 $29.67 79,446
2016-01-29 $32.84 $33.54 $32.84 $33.54 $29.63 113,038
2016-01-28 $32.91 $32.91 $32.57 $32.66 $28.86 28,813
2016-01-27 $32.74 $32.87 $32.35 $32.51 $28.72 39,288
2016-01-26 $32.18 $32.75 $32.18 $32.74 $28.93 51,520
2016-01-25 $32.54 $32.54 $32.07 $32.09 $28.35 57,381
2016-01-22 $32.05 $32.54 $32.05 $32.54 $28.75 32,869
2016-01-21 $31.97 $32.12 $31.66 $31.80 $28.10 103,069
2016-01-20 $32.17 $32.17 $31.09 $31.80 $28.10 274,631
2016-01-19 $32.55 $32.55 $32.15 $32.32 $28.56 53,338
2016-01-15 $31.94 $32.85 $31.71 $32.13 $28.39 67,245
2016-01-14 $32.39 $32.69 $32.17 $32.58 $28.78 40,501
2016-01-13 $32.91 $32.97 $32.21 $32.25 $28.49 111,434
2016-01-12 $32.99 $32.99 $32.57 $32.87 $29.04 107,774
2016-01-11 $32.77 $32.90 $32.58 $32.80 $28.98 50,266
2016-01-08 $33.22 $33.22 $32.68 $32.70 $28.89 72,148
2016-01-07 $33.31 $33.35 $33.01 $33.05 $29.20 49,841
2016-01-06 $33.52 $33.71 $33.52 $33.63 $29.71 13,483
2016-01-05 $33.68 $33.82 $33.48 $33.77 $29.84 48,871
2016-01-04 $33.76 $33.76 $33.31 $33.54 $29.63 127,740
2015-12-31 $34.43 $34.45 $34.01 $34.01 $30.05 17,085
2015-12-30 $34.68 $34.68 $34.45 $34.45 $30.44 24,345
2015-12-29 $34.55 $34.65 $34.48 $34.58 $30.55 23,917
2015-12-28 $34.12 $34.34 $34.01 $34.34 $30.34 16,358
2015-12-24 $34.20 $34.21 $34.01 $34.21 $30.23 32,036
2015-12-23 $34.07 $34.12 $33.99 $34.12 $30.15 30,505
2015-12-22 $33.73 $33.92 $33.57 $33.79 $29.86 48,737
2015-12-21 $33.65 $33.65 $33.31 $33.49 $29.59 82,747
2015-12-18 $33.79 $33.79 $33.40 $33.45 $29.56 23,300
2015-12-17 $34.52 $34.52 $34.09 $34.13 $29.93 32,667
2015-12-16 $34.22 $34.39 $34.01 $34.36 $30.14 12,614
2015-12-15 $33.93 $34.06 $33.89 $33.99 $29.81 21,488
2015-12-14 $33.74 $33.78 $33.46 $33.65 $29.51 20,379
2015-12-11 $33.79 $33.91 $33.62 $33.68 $29.54 29,296
2015-12-10 $35.17 $35.20 $33.89 $33.97 $29.79 29,742
2015-12-09 $34.41 $34.61 $33.98 $34.04 $29.85 19,870
2015-12-08 $34.50 $34.58 $34.32 $34.48 $30.24 18,354
2015-12-07 $34.88 $34.88 $34.53 $34.67 $30.40 59,231
2015-12-04 $34.46 $34.87 $34.46 $34.87 $30.58 33,441
2015-12-03 $34.98 $34.98 $34.24 $34.34 $30.11 31,138
2015-12-02 $35.35 $35.35 $34.83 $34.84 $30.55 32,059
2015-12-01 $35.26 $35.31 $35.10 $35.31 $30.96 24,765
2015-11-30 $35.25 $35.28 $35.00 $35.01 $30.70 15,470
2015-11-27 $35.01 $35.22 $35.01 $35.15 $30.82 20,000
2015-11-25 $35.00 $35.03 $34.87 $34.97 $30.67 18,341
2015-11-24 $34.83 $34.97 $34.59 $34.92 $30.62 18,840
2015-11-23 $34.90 $35.00 $34.78 $34.88 $30.59 19,559
2015-11-20 $34.72 $34.86 $34.68 $34.81 $30.53 12,534
2015-11-19 $34.56 $34.64 $34.48 $34.60 $30.34 35,068
2015-11-18 $34.17 $34.45 $34.04 $34.45 $30.21 24,195
2015-11-17 $34.18 $34.25 $34.01 $34.04 $29.85 25,417
2015-11-16 $33.59 $34.00 $33.59 $33.97 $29.79 8,775
2015-11-13 $33.88 $33.88 $33.61 $33.66 $29.51 8,088
2015-11-12 $34.38 $34.38 $33.91 $33.91 $29.74 26,544
2015-11-11 $34.44 $34.56 $34.42 $34.50 $30.25 14,964
2015-11-10 $34.16 $34.41 $34.15 $34.41 $30.18 13,118
2015-11-09 $34.39 $34.39 $33.96 $34.15 $29.95 13,424
2015-11-06 $34.76 $34.76 $34.33 $34.42 $30.18 11,585
2015-11-05 $34.70 $34.78 $34.56 $34.72 $30.45 6,544
2015-11-04 $34.75 $34.79 $34.61 $34.65 $30.39 16,833
2015-11-03 $34.87 $34.87 $34.64 $34.76 $30.48 18,135
2015-11-02 $34.48 $34.84 $34.30 $34.79 $30.51 55,069
2015-10-30 $34.62 $34.62 $34.39 $34.44 $30.20 17,276
2015-10-29 $34.78 $34.78 $34.50 $34.62 $30.36 6,423
2015-10-28 $34.36 $34.56 $34.26 $34.53 $30.28 12,442
2015-10-27 $34.32 $34.36 $34.11 $34.25 $30.04 21,995
2015-10-26 $34.44 $34.44 $34.30 $34.36 $30.13 20,439
2015-10-23 $34.48 $34.51 $34.21 $34.39 $30.16 28,864
2015-10-22 $34.10 $34.33 $34.10 $34.21 $30.00 43,458
2015-10-21 $34.96 $34.96 $33.88 $33.91 $29.74 20,537
2015-10-20 $34.08 $34.18 $34.03 $34.14 $29.94 14,542
2015-10-19 $33.81 $34.02 $33.81 $34.00 $29.82 13,851
2015-10-16 $33.85 $33.87 $33.73 $33.85 $29.68 11,713
2015-10-15 $33.59 $33.71 $33.36 $33.71 $29.56 16,313
2015-10-14 $33.71 $33.81 $33.40 $33.40 $29.29 15,104
2015-10-13 $33.99 $34.01 $33.68 $33.68 $29.54 13,537
2015-10-12 $33.89 $33.95 $33.88 $33.89 $29.72 6,680
2015-10-09 $33.90 $33.90 $33.65 $33.78 $29.63 10,245
2015-10-08 $33.43 $33.78 $33.32 $33.72 $29.57 12,759
2015-10-07 $33.22 $33.42 $33.12 $33.41 $29.30 61,855
2015-10-06 $33.28 $33.28 $32.97 $33.05 $28.98 28,181
2015-10-05 $32.90 $33.28 $32.90 $33.25 $29.16 19,922
2015-10-02 $32.10 $32.71 $32.05 $32.71 $28.69 7,904
2015-10-01 $32.55 $32.55 $32.15 $32.40 $28.41 18,529
2015-09-30 $32.50 $32.50 $32.17 $32.41 $28.42 22,273
2015-09-29 $32.20 $32.27 $32.05 $32.18 $28.22 23,864
2015-09-28 $32.31 $32.31 $32.05 $32.20 $28.24 25,232
2015-09-25 $32.88 $32.95 $32.61 $32.63 $28.61 10,160
2015-09-24 $32.43 $32.69 $32.43 $32.69 $28.67 5,985
2015-09-23 $32.71 $32.84 $32.69 $32.76 $28.73 9,213
2015-09-22 $32.93 $32.93 $32.62 $32.75 $28.72 7,500
2015-09-21 $33.01 $33.36 $33.01 $33.09 $29.02 14,830
2015-09-18 $32.90 $33.13 $32.80 $32.81 $28.77 7,960
2015-09-17 $33.35 $33.69 $33.30 $33.30 $29.06 8,706
2015-09-16 $33.05 $33.31 $33.05 $33.30 $29.06 17,909
2015-09-15 $32.70 $33.03 $32.70 $33.01 $28.81 3,765
2015-09-14 $32.81 $32.81 $32.65 $32.65 $28.49 7,332
2015-09-11 $32.44 $32.73 $32.40 $32.71 $28.54 6,239
2015-09-10 $32.21 $32.77 $32.21 $32.44 $28.31 14,184
2015-09-09 $32.97 $32.97 $32.35 $32.35 $28.23 7,799
2015-09-08 $32.35 $32.64 $32.35 $32.64 $28.49 3,297
2015-09-04 $32.10 $32.24 $31.95 $31.99 $27.92 6,921
2015-09-03 $32.39 $32.61 $32.39 $32.48 $28.34 8,958
2015-09-02 $31.97 $32.16 $31.90 $32.16 $28.06 14,609
2015-09-01 $32.22 $32.29 $31.79 $31.93 $27.86 25,456
2015-08-31 $32.83 $32.92 $32.66 $32.66 $28.50 6,732
2015-08-28 $32.91 $33.01 $32.85 $33.01 $28.81 9,095
2015-08-27 $32.70 $33.04 $32.51 $32.91 $28.72 15,395
2015-08-26 $32.18 $32.42 $31.70 $32.37 $28.25 12,282

Invesco S&P MidCap Low Volatility ETF (XMLV) News Headlines

Recent Invesco S&P MidCap Low Volatility ETF (XMLV) News
Similar Companies to Invesco S&P MidCap Low Volatility ETF (XMLV) 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.