Invesco S&P MidCap Value with Momentum ETF (XMVM) Exchange: NYSE ARCA

Data as of May 20, 2022

$43.69 ($1.05) 2.46%

Invesco S&P MidCap Value with Momentum ETF - Daily Information
Click for more stock information on Invesco S&P MidCap Value with Momentum ETF.
Daily Information Data
Date May 20, 2022
Open $43.21
Previous Close $43.69
High $44.15
Low $43.21
Adjusted Open $43.21
Previous Adjusted Close $43.69
Adjusted High $44.15
Adjusted Low $43.21

About Invesco S&P MidCap Value with Momentum ETF (XMVM)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is designed to track the performance of approximately 80 stocks in the S&P MidCap 400® Index (the “Parent Index”) that have the highest “value” and “momentum” scores. In general, a value stock tends to trade at a lower price relative to its company’s fundamentals and thus may be considered undervalued by investors and momentum is the tendency of an investment to exhibit persistence in its relative performance. A “momentum style” of investing emphasizes investing in securities that have had better recent performance compared to other securities. In selecting constituent securities for the Underlying Index, the Index Provider first calculates the value score of each stock in the Parent Index by averaging each stock’s: (i) book value-to-price ratio, calculated using the company’s latest book value per share divided by its price; (ii) earnings-to-price ratio, calculated using the company’s trailing 12-month earnings per share divided by its price; and (iii) sales-to-price ratio, calculated using the company’s trailing 12-month sales per share divided by its price. The Index Provider selects the 160 securities with the highest-ranking value scores and calculates a momentum score for each security. A security’s momentum score is based on upward price movements of the security as compared to other eligible securities within the remaining constituent universe. The Index Provider then ranks the 160 remaining securities by momentum score and selects the 80 highest-ranking securities for inclusion in the Underlying Index. The component securities are weighted by value score. As of June 30, 2020, the Underlying Index was comprised of 78 constituents with market capitalizations ranging from $909.9 million to $8.7 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “diversified” under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund may become “non-diversified” solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Underlying Index. Should the Fund become “non-diversified,” it will no longer be required to meet certain diversification requirements under the 1940 Act. Shareholder approval will not be sought when the Fund crosses from diversified to non-diversified status under such circumstances. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates in any industry or group of industries, are likely to change over time.

Historical Stock Data for Invesco S&P MidCap Value with Momentum ETF (XMVM)

Date Open High Low Close Adj.Close Volume
2022-05-13 $43.21 $44.15 $43.21 $43.69 $43.69 38,233
2022-05-12 $42.25 $43.02 $41.84 $42.64 $42.64 38,235
2022-05-11 $43.75 $44.21 $42.53 $42.58 $42.58 32,666
2022-05-10 $44.26 $44.26 $42.63 $43.37 $43.37 45,464
2022-05-09 $44.26 $44.56 $43.50 $43.68 $43.68 41,987
2022-05-06 $45.14 $45.32 $44.40 $44.82 $44.82 30,317
2022-05-05 $46.49 $46.49 $45.00 $45.44 $45.44 35,090
2022-05-04 $45.78 $47.00 $45.24 $46.96 $46.96 26,803
2022-05-03 $45.00 $45.85 $44.92 $45.62 $45.62 88,887
2022-05-02 $44.72 $45.03 $44.15 $45.03 $45.03 28,148
2022-04-29 $45.73 $46.13 $44.56 $44.64 $44.64 58,481
2022-04-28 $45.24 $45.99 $44.59 $45.81 $45.81 21,890
2022-04-27 $44.78 $45.25 $44.64 $44.81 $44.81 35,106
2022-04-26 $45.72 $45.72 $44.63 $44.63 $44.63 68,784
2022-04-25 $45.40 $46.10 $44.64 $46.05 $46.05 28,635
2022-04-22 $47.04 $47.04 $45.67 $45.73 $45.73 25,997
2022-04-21 $48.33 $48.53 $46.90 $47.09 $47.09 36,437
2022-04-20 $47.99 $48.26 $47.89 $47.97 $47.97 23,351
2022-04-19 $46.66 $47.65 $46.63 $47.64 $47.64 28,789
2022-04-18 $46.22 $46.63 $46.10 $46.44 $46.44 92,857
2022-04-14 $46.65 $46.83 $46.26 $46.27 $46.27 43,917
2022-04-13 $45.73 $46.51 $45.73 $46.45 $46.45 62,402
2022-04-12 $46.34 $46.72 $45.65 $45.77 $45.77 76,184
2022-04-11 $45.76 $46.60 $45.64 $45.81 $45.81 71,215
2022-04-08 $45.76 $46.23 $45.60 $45.82 $45.82 21,859
2022-04-07 $46.02 $46.02 $45.25 $45.81 $45.81 76,838
2022-04-06 $46.66 $46.66 $46.00 $46.08 $46.08 27,566
2022-04-05 $47.66 $47.75 $46.83 $46.85 $46.85 26,247
2022-04-04 $48.14 $48.14 $47.51 $47.79 $47.79 18,384
2022-04-01 $48.69 $48.69 $47.63 $48.03 $48.03 48,244
2022-03-31 $48.92 $49.05 $48.19 $48.20 $48.20 31,304
2022-03-30 $49.76 $49.76 $48.63 $48.87 $48.87 30,534
2022-03-29 $49.52 $49.79 $49.25 $49.65 $49.65 25,236
2022-03-28 $49.22 $49.24 $48.54 $49.04 $49.04 130,459
2022-03-25 $49.13 $49.43 $48.84 $49.42 $49.42 75,147
2022-03-24 $48.64 $48.94 $48.39 $48.94 $48.94 34,981
2022-03-23 $49.09 $49.10 $48.23 $48.23 $48.23 58,833
2022-03-22 $49.35 $49.71 $48.94 $49.19 $49.19 37,178
2022-03-21 $49.25 $49.58 $48.62 $48.93 $48.93 43,270
2022-03-18 $48.84 $49.21 $48.31 $49.13 $48.96 52,934
2022-03-17 $48.40 $49.03 $48.29 $49.01 $48.84 53,457
2022-03-16 $47.90 $48.71 $47.69 $48.71 $48.54 29,364
2022-03-15 $46.73 $47.21 $46.63 $47.20 $47.03 28,326
2022-03-14 $47.19 $47.37 $46.45 $46.66 $46.49 14,592
2022-03-11 $46.95 $47.19 $46.71 $46.71 $46.54 18,211
2022-03-10 $46.11 $46.82 $46.00 $46.73 $46.56 21,496
2022-03-09 $46.17 $46.82 $46.17 $46.55 $46.39 43,927
2022-03-08 $45.02 $46.01 $44.54 $44.98 $44.82 46,659
2022-03-07 $47.10 $47.10 $44.83 $44.90 $44.74 29,068
2022-03-04 $47.68 $47.68 $46.63 $47.08 $46.91 29,248
2022-03-03 $48.86 $48.86 $47.82 $48.29 $48.12 70,302
2022-03-02 $47.26 $48.84 $47.26 $48.61 $48.44 63,086
2022-03-01 $48.09 $48.30 $46.55 $46.84 $46.67 537,685
2022-02-28 $47.53 $48.35 $47.53 $48.22 $48.05 219,551
2022-02-25 $46.66 $48.18 $46.66 $48.18 $48.01 87,273
2022-02-24 $44.60 $46.38 $44.41 $46.34 $46.18 49,958
2022-02-23 $47.57 $47.57 $46.10 $46.14 $45.98 20,106
2022-02-22 $47.81 $48.13 $46.85 $47.08 $46.91 66,933
2022-02-18 $48.05 $48.44 $47.79 $47.96 $47.79 30,202
2022-02-17 $49.05 $49.05 $47.94 $48.08 $47.91 53,334
2022-02-16 $48.78 $49.44 $48.74 $49.31 $49.14 176,931
2022-02-15 $47.87 $49.05 $47.82 $48.97 $48.80 25,876
2022-02-14 $47.51 $47.97 $47.05 $47.41 $47.24 35,081
2022-02-11 $48.38 $48.58 $47.25 $47.49 $47.32 50,835
2022-02-10 $48.74 $49.59 $48.26 $48.47 $48.30 39,199
2022-02-09 $48.75 $49.15 $48.75 $49.00 $48.83 36,319
2022-02-08 $47.24 $48.46 $47.24 $48.38 $48.21 36,716
2022-02-07 $47.29 $47.46 $46.93 $47.04 $46.87 153,280
2022-02-04 $46.87 $47.43 $46.38 $47.09 $46.92 32,801
2022-02-03 $47.27 $47.79 $47.02 $47.07 $46.90 34,680
2022-02-02 $47.37 $47.63 $47.02 $47.39 $47.22 326,086
2022-02-01 $46.60 $47.43 $46.28 $47.34 $47.17 75,886
2022-01-31 $45.72 $46.66 $45.46 $46.66 $46.49 15,797
2022-01-28 $45.38 $45.81 $44.59 $45.81 $45.65 28,891
2022-01-27 $46.64 $47.10 $45.07 $45.28 $45.12 69,523
2022-01-26 $47.09 $47.43 $45.51 $46.05 $45.89 29,969
2022-01-25 $46.65 $47.00 $45.44 $46.47 $46.31 56,179
2022-01-24 $45.45 $47.26 $44.94 $47.15 $46.98 51,640
2022-01-21 $46.98 $47.32 $46.08 $46.09 $45.93 92,037
2022-01-20 $48.28 $48.93 $47.05 $47.13 $46.96 52,199
2022-01-19 $49.59 $49.59 $48.11 $48.14 $47.97 43,865
2022-01-18 $49.99 $49.99 $49.13 $49.24 $49.07 91,553
2022-01-14 $49.76 $50.30 $49.60 $50.28 $50.10 48,070
2022-01-13 $50.31 $50.87 $50.22 $50.24 $50.06 38,566
2022-01-12 $50.20 $50.56 $49.60 $49.94 $49.76 40,015
2022-01-11 $49.51 $49.96 $49.00 $49.96 $49.78 43,216
2022-01-10 $49.65 $49.72 $48.76 $49.52 $49.34 95,582
2022-01-07 $50.04 $50.12 $49.36 $49.65 $49.47 68,214
2022-01-06 $49.78 $50.04 $49.30 $49.88 $49.70 34,178
2022-01-05 $50.29 $50.67 $49.40 $49.40 $49.23 76,731
2022-01-04 $49.50 $50.33 $49.50 $49.99 $49.81 41,236
2022-01-03 $49.10 $49.72 $48.94 $49.16 $48.99 39,709
2021-12-31 $48.69 $49.03 $48.69 $48.86 $48.69 62,350
2021-12-30 $48.88 $49.17 $48.59 $48.59 $48.42 18,918
2021-12-29 $48.69 $48.95 $48.68 $48.81 $48.64 17,833
2021-12-28 $48.58 $48.77 $48.45 $48.52 $48.35 59,588
2021-12-27 $47.81 $48.52 $47.60 $48.52 $48.35 19,976
2021-12-23 $47.55 $47.90 $47.50 $47.78 $47.61 17,001
2021-12-22 $46.77 $47.34 $46.53 $47.27 $47.10 21,029
2021-12-21 $45.95 $46.79 $45.95 $46.75 $46.58 26,455
2021-12-20 $46.09 $46.09 $44.72 $45.40 $45.23 31,725
2021-12-17 $46.89 $47.31 $46.55 $46.83 $46.44 19,792
2021-12-16 $48.14 $48.21 $47.16 $47.27 $46.87 12,229
2021-12-15 $47.31 $47.73 $46.81 $47.73 $47.33 14,852
2021-12-14 $47.24 $47.83 $47.20 $47.20 $46.80 22,015
2021-12-13 $48.14 $48.14 $47.20 $47.30 $46.90 9,702
2021-12-10 $48.36 $48.36 $47.87 $48.15 $47.74 32,099
2021-12-09 $48.03 $48.31 $47.91 $47.91 $47.51 8,623
2021-12-08 $48.46 $48.62 $48.22 $48.30 $47.89 21,440
2021-12-07 $48.40 $48.83 $48.24 $48.26 $47.85 12,097
2021-12-06 $47.19 $48.09 $47.19 $47.65 $47.24 14,212
2021-12-03 $47.34 $47.41 $46.26 $46.64 $46.25 24,356
2021-12-02 $45.83 $47.37 $45.83 $47.04 $46.64 11,749
2021-12-01 $47.01 $47.58 $45.63 $45.63 $45.25 11,026
2021-11-30 $47.11 $47.11 $46.02 $46.13 $45.74 18,939
2021-11-29 $48.47 $48.47 $47.24 $47.52 $47.12 25,993
2021-11-26 $48.15 $48.15 $47.15 $47.75 $47.35 40,193
2021-11-24 $49.69 $49.69 $49.40 $49.46 $49.04 19,795
2021-11-23 $49.43 $49.86 $49.29 $49.86 $49.44 7,132
2021-11-22 $49.18 $49.96 $49.18 $49.40 $48.98 15,635
2021-11-19 $49.07 $49.29 $48.78 $48.91 $48.50 21,827
2021-11-18 $49.38 $49.46 $49.07 $49.45 $49.03 21,579
2021-11-17 $49.69 $49.69 $48.81 $49.00 $48.59 10,048
2021-11-16 $49.55 $49.88 $49.46 $49.69 $49.27 10,599
2021-11-15 $49.76 $49.76 $49.41 $49.57 $49.15 148,025
2021-11-12 $49.60 $49.65 $49.35 $49.55 $49.13 6,634
2021-11-11 $49.34 $49.46 $49.34 $49.37 $48.95 18,893
2021-11-10 $49.13 $49.47 $48.75 $48.98 $48.57 22,417
2021-11-09 $49.42 $49.42 $49.14 $49.37 $48.95 26,865
2021-11-08 $49.70 $49.76 $49.17 $49.30 $48.88 23,936
2021-11-05 $48.88 $49.41 $48.88 $49.23 $48.82 8,651
2021-11-04 $48.92 $48.92 $48.23 $48.35 $47.94 28,252
2021-11-03 $47.48 $48.80 $47.48 $48.49 $48.08 74,360
2021-11-02 $47.99 $47.99 $47.46 $47.55 $47.15 51,195
2021-11-01 $47.05 $47.92 $47.05 $47.86 $47.46 8,753
2021-10-29 $46.99 $47.15 $46.66 $46.79 $46.40 9,933
2021-10-28 $46.42 $46.92 $46.42 $46.86 $46.47 12,104
2021-10-27 $47.37 $47.37 $46.23 $46.23 $45.84 17,819
2021-10-26 $48.12 $48.15 $47.32 $47.32 $46.92 20,842
2021-10-25 $47.70 $48.08 $47.70 $47.98 $47.58 12,190
2021-10-22 $47.50 $47.90 $47.45 $47.57 $47.17 25,846
2021-10-21 $47.31 $47.50 $47.06 $47.39 $46.99 20,864
2021-10-20 $46.57 $47.35 $46.57 $47.20 $46.80 16,966
2021-10-19 $46.83 $46.83 $46.45 $46.56 $46.17 8,030
2021-10-18 $46.27 $46.68 $46.26 $46.56 $46.17 22,464
2021-10-15 $46.93 $47.11 $46.51 $46.51 $46.12 17,941
2021-10-14 $46.22 $46.49 $46.08 $46.44 $46.05 25,115
2021-10-13 $45.47 $45.85 $45.27 $45.83 $45.44 8,653
2021-10-12 $45.80 $46.03 $45.63 $45.89 $45.50 10,127
2021-10-11 $46.06 $46.49 $45.75 $45.75 $45.36 28,965
2021-10-08 $46.05 $46.39 $45.98 $46.02 $45.63 32,729
2021-10-07 $46.10 $46.42 $46.07 $46.08 $45.69 24,359
2021-10-06 $45.15 $45.32 $44.51 $45.32 $44.94 25,859
2021-10-05 $45.69 $45.99 $45.50 $45.57 $45.19 93,163
2021-10-04 $45.41 $45.91 $45.28 $45.50 $45.11 27,219
2021-10-01 $44.80 $45.70 $44.50 $45.43 $45.05 34,804
2021-09-30 $45.85 $45.85 $44.67 $44.67 $44.29 18,657
2021-09-29 $46.06 $46.06 $45.61 $45.76 $45.37 21,474
2021-09-28 $46.59 $46.59 $45.76 $45.79 $45.40 101,776
2021-09-27 $45.93 $46.85 $45.93 $46.58 $46.19 51,044
2021-09-24 $45.50 $45.94 $45.50 $45.67 $45.29 34,555
2021-09-23 $45.09 $45.99 $45.09 $45.64 $45.25 22,642
2021-09-22 $44.58 $45.21 $44.58 $44.80 $44.43 12,693
2021-09-21 $44.67 $44.67 $43.77 $44.15 $43.77 12,331
2021-09-20 $44.33 $44.33 $43.58 $44.27 $43.90 61,409
2021-09-17 $45.69 $45.69 $45.25 $45.48 $44.94 17,423
2021-09-16 $45.91 $46.05 $45.56 $45.75 $45.21 16,149
2021-09-15 $45.04 $45.82 $45.04 $45.82 $45.28 55,763
2021-09-14 $45.90 $45.90 $44.94 $44.99 $44.46 103,091
2021-09-13 $45.72 $45.81 $45.51 $45.78 $45.24 14,044
2021-09-10 $46.21 $46.21 $45.34 $45.34 $44.81 9,872
2021-09-09 $45.80 $46.16 $45.62 $45.82 $45.27 17,941
2021-09-08 $46.16 $46.16 $45.60 $45.81 $45.27 21,254
2021-09-07 $46.84 $46.94 $46.29 $46.29 $45.74 23,180
2021-09-03 $47.09 $47.09 $46.63 $46.81 $46.26 9,126
2021-09-02 $47.18 $47.23 $46.77 $46.97 $46.41 15,521
2021-09-01 $47.26 $47.26 $46.50 $46.88 $46.33 21,787
2021-08-31 $47.00 $47.22 $46.85 $47.05 $46.49 12,342
2021-08-30 $47.77 $47.77 $47.22 $47.22 $46.66 26,736
2021-08-27 $46.71 $47.73 $46.71 $47.63 $47.07 10,288
2021-08-26 $47.17 $47.17 $46.56 $46.60 $46.05 18,781
2021-08-25 $47.05 $47.41 $46.98 $47.12 $46.56 21,343
2021-08-24 $46.24 $46.85 $46.24 $46.63 $46.08 21,596
2021-08-23 $46.08 $46.12 $45.78 $46.02 $45.48 8,907
2021-08-20 $45.25 $45.68 $45.09 $45.65 $45.11 14,032
2021-08-19 $44.97 $45.34 $44.69 $44.94 $44.41 18,166
2021-08-18 $45.80 $46.25 $45.48 $45.48 $44.94 18,247
2021-08-17 $46.28 $46.28 $45.46 $45.83 $45.29 14,025
2021-08-16 $46.48 $46.82 $46.14 $46.73 $46.18 14,069
2021-08-13 $47.12 $47.12 $46.69 $46.78 $46.23 21,752
2021-08-12 $47.20 $47.27 $46.72 $46.98 $46.43 27,998
2021-08-11 $46.44 $47.11 $46.20 $47.11 $46.55 50,458
2021-08-10 $45.82 $46.42 $45.72 $46.34 $45.79 17,555
2021-08-09 $45.86 $46.08 $45.57 $45.80 $45.26 12,444
2021-08-06 $45.83 $46.20 $45.83 $45.96 $45.42 53,943
2021-08-05 $45.40 $45.63 $45.23 $45.47 $44.93 43,080
2021-08-04 $45.34 $45.66 $44.89 $44.89 $44.36 30,596
2021-08-03 $45.38 $45.79 $44.63 $45.79 $45.25 1,389,909
2021-08-02 $45.72 $46.48 $45.15 $45.15 $44.62 50,544
2021-07-30 $45.39 $46.04 $45.39 $45.52 $44.98 16,573
2021-07-29 $45.17 $45.95 $45.17 $45.64 $45.10 36,383
2021-07-28 $44.81 $45.14 $44.20 $44.89 $44.36 25,978
2021-07-27 $44.55 $44.72 $44.21 $44.59 $44.06 19,040
2021-07-26 $44.49 $44.98 $44.49 $44.73 $44.20 13,747
2021-07-23 $44.49 $44.58 $44.19 $44.56 $44.03 7,810
2021-07-22 $44.55 $44.55 $43.98 $44.10 $43.58 23,293
2021-07-21 $44.17 $44.99 $44.17 $44.62 $44.09 26,038
2021-07-20 $42.63 $44.04 $42.41 $43.80 $43.28 20,837
2021-07-19 $42.50 $42.89 $42.08 $42.39 $41.89 62,080
2021-07-16 $44.39 $44.48 $43.35 $43.38 $42.87 45,307
2021-07-15 $44.03 $44.51 $43.81 $44.24 $43.72 87,810
2021-07-14 $44.80 $45.28 $44.33 $44.40 $43.88 25,445
2021-07-13 $45.21 $45.24 $44.49 $44.64 $44.11 36,264
2021-07-12 $44.83 $45.45 $44.55 $45.35 $44.81 31,102
2021-07-09 $44.45 $45.09 $44.41 $44.95 $44.42 21,897
2021-07-08 $43.55 $44.20 $43.01 $43.81 $43.29 73,537
2021-07-07 $44.27 $44.73 $44.08 $44.63 $44.10 388,336
2021-07-06 $45.51 $45.51 $44.00 $44.57 $44.04 222,938
2021-07-02 $45.62 $45.62 $45.45 $45.59 $45.05 52,512
2021-07-01 $45.77 $45.94 $45.47 $45.78 $45.24 51,055
2021-06-30 $44.88 $45.36 $44.88 $45.34 $44.80 30,016
2021-06-29 $45.12 $45.51 $44.89 $44.89 $44.36 29,180
2021-06-28 $45.66 $45.66 $44.94 $45.04 $44.51 20,252
2021-06-25 $45.53 $46.00 $45.53 $45.79 $45.25 19,792
2021-06-24 $45.00 $45.44 $44.81 $45.33 $44.79 15,783
2021-06-23 $44.79 $45.10 $44.75 $44.82 $44.29 45,467
2021-06-22 $44.59 $44.90 $44.28 $44.76 $44.23 43,508
2021-06-21 $43.79 $44.80 $43.79 $44.72 $44.19 53,995
2021-06-18 $44.06 $44.29 $43.44 $43.58 $42.99 70,454
2021-06-17 $46.24 $46.24 $44.32 $44.86 $44.25 94,959
2021-06-16 $46.58 $46.58 $45.78 $46.08 $45.45 80,484
2021-06-15 $46.66 $46.72 $46.12 $46.51 $45.87 24,506
2021-06-14 $47.08 $47.19 $46.17 $46.33 $45.70 19,951
2021-06-11 $46.81 $47.27 $46.81 $47.12 $46.48 33,757
2021-06-10 $47.48 $47.48 $46.68 $47.06 $46.42 221,619
2021-06-09 $47.80 $47.80 $47.09 $47.19 $46.55 50,042
2021-06-08 $47.51 $47.79 $46.90 $47.64 $46.99 30,984
2021-06-07 $47.52 $47.62 $47.14 $47.27 $46.62 24,977
2021-06-04 $47.99 $47.99 $47.10 $47.56 $46.92 24,701
2021-06-03 $47.45 $47.64 $46.92 $47.55 $46.90 25,963
2021-06-02 $48.38 $48.38 $47.36 $47.45 $46.80 34,533
2021-06-01 $48.11 $48.11 $47.80 $48.03 $47.37 61,619
2021-05-28 $48.06 $48.06 $47.14 $47.52 $46.87 1,338,725
2021-05-27 $47.50 $47.69 $47.50 $47.56 $46.91 16,755
2021-05-26 $46.67 $47.04 $46.53 $47.04 $46.40 27,555
2021-05-25 $47.16 $47.16 $46.28 $46.28 $45.65 48,693
2021-05-24 $47.26 $47.26 $46.84 $47.02 $46.38 19,561
2021-05-21 $46.89 $47.21 $46.65 $46.79 $46.15 20,613
2021-05-20 $46.92 $46.92 $46.27 $46.53 $45.90 61,064
2021-05-19 $46.67 $46.79 $45.85 $46.79 $46.15 35,245
2021-05-18 $48.37 $48.37 $47.36 $47.36 $46.71 51,942
2021-05-17 $48.03 $48.38 $47.64 $48.29 $47.63 34,887
2021-05-14 $48.07 $48.22 $47.59 $48.20 $47.54 117,992
2021-05-13 $46.11 $47.72 $46.11 $47.53 $46.88 64,268
2021-05-12 $47.50 $47.90 $46.06 $46.06 $45.43 45,563
2021-05-11 $47.55 $48.32 $47.28 $47.94 $47.29 75,748
2021-05-10 $49.31 $49.50 $48.50 $48.60 $47.94 108,965
2021-05-07 $48.32 $48.95 $47.90 $48.92 $48.25 368,447
2021-05-06 $48.01 $48.38 $47.44 $48.38 $47.72 77,683
2021-05-05 $47.85 $48.00 $47.58 $47.79 $47.14 132,983
2021-05-04 $47.20 $47.48 $46.62 $47.47 $46.82 66,783
2021-05-03 $47.13 $47.58 $46.77 $47.20 $46.56 10,458
2021-04-30 $47.13 $47.13 $46.37 $46.50 $45.87 59,777
2021-04-29 $47.62 $47.62 $46.88 $47.12 $46.48 53,674
2021-04-28 $47.14 $47.16 $46.71 $47.04 $46.40 36,813
2021-04-27 $46.99 $47.05 $46.71 $46.87 $46.23 21,242
2021-04-26 $46.97 $47.26 $46.78 $46.78 $46.14 29,404
2021-04-23 $45.85 $46.89 $45.85 $46.64 $46.00 31,210
2021-04-22 $45.92 $46.29 $45.48 $45.48 $44.86 14,998
2021-04-21 $45.33 $46.05 $45.12 $46.05 $45.42 19,155
2021-04-20 $46.34 $46.34 $44.75 $45.17 $44.55 29,821
2021-04-19 $46.54 $46.54 $45.88 $46.17 $45.54 15,258
2021-04-16 $46.00 $46.56 $46.00 $46.45 $45.82 57,280
2021-04-15 $46.28 $46.28 $45.50 $45.93 $45.30 57,100
2021-04-14 $45.60 $46.07 $45.43 $45.75 $45.13 101,057
2021-04-13 $46.05 $46.05 $45.01 $45.30 $44.68 84,898
2021-04-12 $45.60 $45.98 $45.45 $45.85 $45.22 35,505
2021-04-09 $44.94 $45.61 $44.94 $45.59 $44.97 62,552
2021-04-08 $45.35 $45.35 $44.49 $45.13 $44.51 33,720
2021-04-07 $45.64 $45.64 $44.91 $45.12 $44.50 54,434
2021-04-06 $45.65 $45.75 $45.30 $45.43 $44.81 41,092
2021-04-05 $45.67 $45.67 $45.21 $45.50 $44.88 140,552
2021-04-01 $45.00 $45.05 $44.44 $44.97 $44.36 22,564
2021-03-31 $45.41 $45.54 $44.55 $44.66 $44.05 34,073
2021-03-30 $44.32 $45.05 $44.32 $45.01 $44.40 23,771
2021-03-29 $44.92 $45.16 $43.95 $44.01 $43.40 31,375
2021-03-26 $44.28 $44.86 $43.75 $44.85 $44.24 20,911
2021-03-25 $42.24 $43.81 $42.00 $43.70 $43.11 17,451
2021-03-24 $42.98 $43.55 $42.44 $42.46 $41.88 13,509
2021-03-23 $43.86 $43.86 $42.33 $42.56 $41.98 36,420
2021-03-22 $44.43 $44.43 $43.72 $44.05 $43.45 36,050
2021-03-19 $44.81 $45.04 $44.04 $44.65 $43.96 36,688
2021-03-18 $45.43 $46.02 $44.48 $44.64 $43.95 48,984
2021-03-17 $45.05 $45.31 $44.40 $45.26 $44.57 33,597
2021-03-16 $45.63 $45.63 $44.63 $44.89 $44.20 50,100
2021-03-15 $45.40 $45.43 $44.60 $45.28 $44.58 31,377
2021-03-12 $44.74 $45.18 $44.67 $45.06 $44.37 85,064
2021-03-11 $44.66 $44.66 $44.11 $44.40 $43.72 34,356
2021-03-10 $43.56 $44.07 $43.33 $43.95 $43.27 61,736
2021-03-09 $43.86 $43.86 $43.00 $43.05 $42.39 60,590
2021-03-08 $42.89 $43.73 $42.80 $43.14 $42.47 36,900
2021-03-05 $41.54 $42.42 $40.62 $42.22 $41.57 25,716
2021-03-04 $41.55 $42.04 $40.17 $40.80 $40.17 33,244
2021-03-03 $41.32 $42.26 $41.32 $41.53 $40.89 15,385
2021-03-02 $41.69 $41.92 $41.43 $41.46 $40.82 17,518
2021-03-01 $41.22 $42.13 $41.22 $41.87 $41.23 22,531
2021-02-26 $40.80 $41.11 $39.96 $40.66 $40.03 5,467
2021-02-25 $42.24 $42.24 $40.73 $40.79 $40.16 15,882
2021-02-24 $41.33 $42.16 $41.33 $42.06 $41.42 15,544
2021-02-23 $40.87 $41.09 $40.43 $41.03 $40.40 21,999
2021-02-22 $40.74 $41.34 $40.74 $41.04 $40.41 15,316
2021-02-19 $40.40 $40.81 $40.40 $40.71 $40.08 5,225
2021-02-18 $40.35 $40.35 $39.79 $40.02 $39.40 6,937
2021-02-17 $40.35 $40.48 $40.25 $40.45 $39.82 2,152
2021-02-16 $41.28 $41.28 $40.78 $40.78 $40.15 5,135
2021-02-12 $40.60 $40.99 $40.60 $40.96 $40.33 11,891
2021-02-11 $41.06 $41.20 $40.50 $40.81 $40.18 4,135
2021-02-10 $41.09 $41.09 $40.44 $40.81 $40.18 13,305
2021-02-09 $40.86 $41.06 $40.54 $40.95 $40.32 9,720
2021-02-08 $40.27 $40.74 $40.27 $40.66 $40.03 6,190
2021-02-05 $39.70 $39.91 $39.40 $39.86 $39.24 100,717
2021-02-04 $38.95 $39.48 $38.95 $39.40 $38.79 9,387
2021-02-03 $38.86 $38.86 $38.50 $38.86 $38.26 11,005
2021-02-02 $38.88 $38.88 $38.41 $38.76 $38.17 114,700
2021-02-01 $38.02 $38.41 $37.44 $38.27 $37.68 470,772
2021-01-29 $38.06 $38.20 $37.36 $37.36 $36.78 11,501
2021-01-28 $38.80 $38.80 $38.24 $38.34 $37.75 20,142
2021-01-27 $38.47 $38.76 $38.06 $38.31 $37.72 10,645
2021-01-26 $39.91 $39.91 $39.05 $39.14 $38.53 6,659
2021-01-25 $39.58 $39.58 $39.05 $39.44 $38.83 10,917
2021-01-22 $39.37 $39.62 $39.00 $39.62 $39.01 15,267
2021-01-21 $40.08 $40.08 $39.33 $39.44 $38.83 11,609
2021-01-20 $39.06 $39.72 $39.06 $39.72 $39.11 149,868
2021-01-19 $39.08 $39.20 $38.92 $39.01 $38.41 9,599
2021-01-15 $38.63 $38.93 $38.47 $38.79 $38.19 17,906
2021-01-14 $39.19 $39.36 $39.08 $39.14 $38.54 28,071
2021-01-13 $39.13 $39.21 $38.70 $38.74 $38.15 12,059
2021-01-12 $38.64 $39.41 $38.64 $39.29 $38.69 8,238
2021-01-11 $38.01 $38.80 $38.01 $38.61 $38.01 10,352
2021-01-08 $39.39 $39.39 $38.14 $38.60 $38.00 23,180
2021-01-07 $39.12 $39.12 $38.73 $38.98 $38.37 102,355
2021-01-06 $37.46 $38.88 $37.46 $38.53 $37.94 97,892
2021-01-05 $36.15 $36.84 $36.15 $36.53 $35.97 118,750
2021-01-04 $36.56 $36.60 $35.72 $35.80 $35.25 449,933
2020-12-31 $36.78 $36.78 $36.58 $36.58 $36.02 4,335
2020-12-30 $36.56 $36.63 $36.56 $36.63 $36.07 808
2020-12-29 $36.42 $36.45 $36.24 $36.35 $35.79 3,320
2020-12-28 $36.86 $37.12 $36.67 $36.67 $36.10 2,346
2020-12-24 $36.65 $36.68 $36.56 $36.68 $36.12 888
2020-12-23 $36.40 $36.69 $36.40 $36.62 $36.06 73,453
2020-12-22 $36.20 $36.29 $36.13 $36.25 $35.69 2,807
2020-12-21 $35.81 $36.29 $35.81 $36.26 $35.70 7,530
2020-12-18 $36.98 $36.98 $36.50 $36.57 $35.87 2,760
2020-12-17 $36.94 $36.94 $36.69 $36.93 $36.22 20,011
2020-12-16 $36.81 $36.81 $36.48 $36.63 $35.93 49,595
2020-12-15 $36.33 $36.71 $36.33 $36.71 $36.01 1,232
2020-12-14 $36.21 $36.53 $35.76 $35.76 $35.07 2,059
2020-12-11 $36.08 $36.27 $35.98 $36.19 $35.49 7,282
2020-12-10 $35.80 $36.46 $35.80 $36.29 $35.59 3,311
2020-12-09 $36.44 $36.44 $36.03 $36.26 $35.56 3,197
2020-12-08 $35.59 $36.03 $35.59 $35.97 $35.28 3,486
2020-12-07 $36.45 $36.45 $35.77 $35.82 $35.13 3,442
2020-12-04 $35.17 $36.16 $35.17 $36.06 $35.37 6,393
2020-12-03 $34.82 $35.40 $34.82 $35.09 $34.42 7,697
2020-12-02 $34.89 $34.89 $34.73 $34.87 $34.20 1,076
2020-12-01 $34.80 $34.80 $34.57 $34.70 $34.03 4,297
2020-11-30 $34.32 $34.43 $34.01 $34.01 $33.36 3,151
2020-11-27 $34.96 $34.96 $34.72 $34.78 $34.11 4,352
2020-11-25 $35.40 $35.40 $34.65 $34.91 $34.24 1,976
2020-11-24 $34.72 $35.48 $34.72 $35.48 $34.80 4,008
2020-11-23 $34.26 $34.62 $34.26 $34.62 $33.95 2,643
2020-11-20 $34.00 $34.00 $33.55 $33.83 $33.17 6,020
2020-11-19 $33.61 $33.95 $33.61 $33.95 $33.30 3,526
2020-11-18 $34.19 $34.54 $33.88 $33.88 $33.23 8,524
2020-11-17 $33.86 $34.40 $33.83 $34.25 $33.59 1,862
2020-11-16 $34.00 $34.25 $33.97 $34.21 $33.55 9,618
2020-11-13 $32.44 $33.40 $32.44 $33.26 $32.62 24,807
2020-11-12 $32.63 $32.73 $32.39 $32.39 $31.77 425
2020-11-11 $33.45 $33.45 $32.91 $33.08 $32.44 3,107
2020-11-10 $32.72 $33.45 $32.72 $33.43 $32.79 3,213
2020-11-09 $32.39 $33.01 $32.39 $32.55 $31.92 9,755
2020-11-06 $31.24 $31.27 $30.84 $30.84 $30.24 2,811
2020-11-05 $30.42 $31.47 $30.42 $31.24 $30.63 2,004
2020-11-04 $30.26 $30.65 $30.24 $30.30 $29.72 545
2020-11-03 $30.56 $30.98 $30.56 $30.96 $30.37 35,169
2020-11-02 $29.97 $30.08 $29.77 $30.08 $29.50 1,861
2020-10-30 $29.21 $29.45 $29.21 $29.31 $28.75 4,874
2020-10-29 $28.98 $29.50 $28.98 $29.34 $28.77 1,896
2020-10-28 $29.25 $29.32 $28.99 $29.03 $28.47 8,722
2020-10-27 $29.95 $29.95 $29.89 $29.89 $29.31 269
2020-10-26 $30.63 $30.63 $30.31 $30.43 $29.85 3,431
2020-10-23 $31.16 $31.29 $31.09 $31.27 $30.67 2,155
2020-10-22 $30.97 $31.03 $30.91 $31.03 $30.43 7,436
2020-10-21 $30.81 $30.88 $30.75 $30.75 $30.16 3,367
2020-10-20 $30.94 $30.94 $30.76 $30.84 $30.24 651
2020-10-19 $31.05 $31.05 $30.60 $30.60 $30.01 773
2020-10-16 $31.06 $31.21 $31.03 $31.03 $30.44 6,152
2020-10-15 $31.09 $31.09 $31.09 $31.09 $30.49 142
2020-10-14 $30.95 $30.95 $30.70 $30.70 $30.11 4,160
2020-10-13 $30.87 $30.87 $30.77 $30.77 $30.18 578
2020-10-12 $30.73 $31.22 $30.73 $31.11 $30.51 2,126
2020-10-09 $30.94 $30.96 $30.83 $30.85 $30.25 990
2020-10-08 $30.92 $30.92 $30.79 $30.84 $30.24 1,178
2020-10-07 $30.52 $30.52 $30.37 $30.43 $29.85 2,377
2020-10-06 $30.28 $30.58 $29.82 $29.82 $29.25 3,530
2020-10-05 $29.43 $30.06 $29.43 $30.06 $29.48 7,576
2020-10-02 $28.39 $29.37 $28.39 $29.28 $28.72 1,830
2020-10-01 $28.37 $28.64 $28.31 $28.58 $28.03 2,670
2020-09-30 $28.42 $28.47 $28.33 $28.36 $27.82 605
2020-09-29 $27.80 $28.21 $27.80 $28.19 $27.65 11,683
2020-09-28 $27.77 $28.45 $27.77 $28.41 $27.87 2,147
2020-09-25 $27.38 $27.65 $27.38 $27.61 $27.08 2,406
2020-09-24 $27.75 $27.75 $27.28 $27.33 $26.80 1,577
2020-09-23 $28.13 $28.37 $27.36 $27.36 $26.83 1,379
2020-09-22 $28.13 $28.30 $27.80 $28.03 $27.49 2,194
2020-09-21 $28.28 $28.28 $27.76 $27.88 $27.34 5,126
2020-09-18 $29.32 $29.32 $29.14 $29.14 $28.46 1,556
2020-09-17 $29.57 $29.57 $29.46 $29.46 $28.77 654
2020-09-16 $29.69 $29.69 $29.57 $29.57 $28.88 393
2020-09-15 $29.54 $29.54 $29.31 $29.31 $28.63 333
2020-09-14 $29.11 $29.64 $29.11 $29.64 $28.95 2,173
2020-09-11 $28.90 $29.17 $28.90 $29.07 $28.39 5,482
2020-09-10 $29.50 $29.50 $28.90 $28.90 $28.23 2,544
2020-09-09 $29.00 $29.52 $28.99 $29.38 $28.69 6,293
2020-09-08 $29.02 $29.21 $28.88 $28.99 $28.32 6,231
2020-09-04 $29.55 $29.90 $29.47 $29.69 $29.00 4,971
2020-09-03 $30.50 $30.50 $29.61 $29.71 $29.02 2,481
2020-09-02 $30.00 $30.44 $30.00 $30.44 $29.73 4,408
2020-09-01 $29.36 $30.01 $29.25 $30.01 $29.31 2,539
2020-08-31 $29.87 $29.87 $29.64 $29.64 $28.95 6,581
2020-08-28 $29.74 $29.89 $29.74 $29.89 $29.19 7,409
2020-08-27 $29.88 $29.88 $29.73 $29.81 $29.12 1,597
2020-08-26 $29.84 $29.84 $29.60 $29.66 $28.97 3,105
2020-08-25 $29.54 $29.77 $29.54 $29.77 $29.08 971
2020-08-24 $29.19 $29.84 $29.19 $29.84 $29.14 7,468
2020-08-21 $29.03 $29.18 $29.02 $29.18 $28.50 12,947
2020-08-20 $29.42 $29.55 $29.35 $29.35 $28.66 672
2020-08-19 $29.50 $29.73 $29.50 $29.58 $28.89 2,607
2020-08-18 $29.75 $29.79 $29.56 $29.56 $28.87 4,864
2020-08-17 $29.96 $30.02 $29.94 $29.99 $29.29 2,182
2020-08-14 $29.65 $30.22 $29.65 $29.97 $29.28 2,747
2020-08-13 $30.04 $30.04 $29.93 $29.93 $29.23 790
2020-08-12 $30.43 $30.43 $30.09 $30.24 $29.54 4,846
2020-08-11 $30.31 $30.64 $30.08 $30.08 $29.38 13,282
2020-08-10 $29.34 $30.14 $29.34 $30.01 $29.31 16,948
2020-08-07 $28.49 $29.33 $28.49 $29.33 $28.65 4,973
2020-08-06 $28.78 $28.87 $28.64 $28.71 $28.04 7,422
2020-08-05 $28.50 $28.89 $28.50 $28.89 $28.22 18,013
2020-08-04 $27.94 $28.34 $27.94 $28.30 $27.64 6,635
2020-08-03 $27.88 $28.31 $27.88 $28.21 $27.55 15,005
2020-07-31 $27.84 $27.97 $27.48 $27.86 $27.21 8,765
2020-07-30 $28.03 $28.11 $27.90 $28.05 $27.40 9,982
2020-07-29 $27.79 $28.66 $27.79 $28.59 $27.92 12,221
2020-07-28 $28.07 $28.14 $27.93 $27.93 $27.28 2,918
2020-07-27 $28.15 $28.29 $28.15 $28.27 $27.61 1,925
2020-07-24 $28.07 $28.15 $28.07 $28.10 $27.44 2,187
2020-07-23 $28.48 $28.48 $28.32 $28.32 $27.66 484
2020-07-22 $27.61 $28.18 $27.61 $28.18 $27.52 1,778
2020-07-21 $27.72 $27.98 $27.61 $27.83 $27.18 2,906
2020-07-20 $27.34 $27.34 $27.13 $27.20 $26.57 3,689
2020-07-17 $27.66 $27.77 $27.63 $27.65 $27.01 3,630
2020-07-16 $27.34 $27.83 $27.34 $27.73 $27.08 4,566
2020-07-15 $27.40 $27.76 $27.28 $27.75 $27.10 11,981
2020-07-14 $25.89 $26.65 $25.89 $26.65 $26.03 7,200
2020-07-13 $26.42 $26.85 $26.24 $26.24 $25.63 3,488
2020-07-10 $25.26 $26.25 $25.26 $26.25 $25.64 1,600
2020-07-09 $26.05 $26.05 $25.33 $25.44 $24.85 3,380
2020-07-08 $25.94 $26.19 $25.92 $26.19 $25.58 2,916
2020-07-07 $26.40 $26.41 $25.97 $26.06 $25.45 3,535
2020-07-06 $26.75 $26.75 $26.57 $26.73 $26.11 4,141
2020-07-02 $27.12 $27.12 $26.37 $26.37 $25.76 3,172
2020-07-01 $26.79 $26.85 $26.30 $26.30 $25.69 4,845
2020-06-30 $26.64 $27.08 $26.60 $26.93 $26.30 4,199
2020-06-29 $26.60 $26.74 $26.43 $26.61 $26.00 5,346
2020-06-26 $26.40 $26.40 $25.62 $25.80 $25.20 5,336
2020-06-25 $25.90 $26.39 $25.81 $26.38 $25.77 2,603
2020-06-24 $26.54 $26.54 $25.80 $25.97 $25.37 3,428
2020-06-23 $27.18 $27.18 $26.97 $27.02 $26.39 5,304
2020-06-22 $26.54 $27.05 $26.54 $27.01 $26.38 2,458
2020-06-19 $27.44 $27.45 $27.06 $27.08 $26.34 12,952
2020-06-18 $27.61 $27.61 $27.15 $27.25 $26.50 2,372
2020-06-17 $27.80 $27.80 $27.32 $27.32 $26.57 1,893
2020-06-16 $28.03 $28.37 $27.83 $27.93 $27.17 5,468
2020-06-15 $25.73 $27.29 $25.52 $27.13 $26.39 6,328
2020-06-12 $27.38 $27.38 $26.50 $26.90 $26.16 3,120
2020-06-11 $26.86 $27.24 $26.06 $26.06 $25.35 15,776
2020-06-10 $29.08 $29.08 $28.55 $28.55 $27.77 3,073
2020-06-09 $29.68 $30.02 $29.66 $29.79 $28.97 3,487
2020-06-08 $30.51 $30.69 $30.40 $30.61 $29.77 8,467
2020-06-05 $30.35 $30.35 $29.89 $29.89 $29.07 3,193
2020-06-04 $28.12 $28.64 $28.12 $28.64 $27.86 4,776
2020-06-03 $27.95 $28.57 $27.95 $28.48 $27.70 2,512
2020-06-02 $27.45 $27.60 $27.39 $27.39 $26.64 1,167
2020-06-01 $26.82 $27.44 $26.82 $27.18 $26.44 2,955
2020-05-29 $27.00 $27.00 $26.72 $26.93 $26.19 4,927
2020-05-28 $28.07 $28.07 $27.24 $27.26 $26.51 4,276
2020-05-27 $27.43 $27.92 $27.09 $27.92 $27.16 4,062
2020-05-26 $26.83 $27.00 $26.80 $26.85 $26.11 2,275
2020-05-22 $25.53 $25.62 $25.39 $25.60 $24.90 4,854
2020-05-21 $25.45 $25.80 $25.42 $25.67 $24.97 13,179
2020-05-20 $24.39 $25.41 $24.39 $25.29 $24.60 3,217
2020-05-19 $24.92 $25.11 $24.61 $24.61 $23.94 13,825
2020-05-18 $24.26 $25.16 $24.26 $25.16 $24.47 10,609
2020-05-15 $23.16 $23.54 $23.16 $23.42 $22.78 2,152
2020-05-14 $22.34 $23.23 $22.34 $23.23 $22.59 9,594
2020-05-13 $23.76 $23.76 $22.74 $23.01 $22.38 4,589
2020-05-12 $25.38 $25.38 $24.04 $24.04 $23.38 5,765
2020-05-11 $25.20 $25.30 $25.07 $25.15 $24.46 2,265
2020-05-08 $25.11 $25.52 $25.11 $25.52 $24.82 3,698
2020-05-07 $24.18 $24.66 $24.18 $24.43 $23.76 2,496
2020-05-06 $24.60 $24.66 $24.13 $24.13 $23.47 7,311
2020-05-05 $24.95 $25.29 $24.66 $24.66 $23.98 4,771
2020-05-04 $24.28 $24.69 $24.16 $24.69 $24.01 8,450
2020-05-01 $24.92 $25.17 $24.50 $24.71 $24.03 9,756
2020-04-30 $25.93 $26.06 $25.61 $25.81 $25.10 10,512
2020-04-29 $25.83 $26.77 $25.83 $26.52 $25.79 7,078
2020-04-28 $25.25 $25.55 $25.15 $25.34 $24.65 14,749
2020-04-27 $23.91 $25.07 $23.91 $24.93 $24.25 10,253
2020-04-24 $23.64 $23.87 $23.38 $23.80 $23.15 10,451
2020-04-23 $23.55 $23.59 $23.28 $23.28 $22.64 1,264
2020-04-22 $23.06 $23.06 $22.92 $22.95 $22.32 3,712
2020-04-21 $22.77 $23.04 $22.77 $22.86 $22.23 5,295
2020-04-20 $23.56 $23.96 $23.43 $23.45 $22.81 6,185
2020-04-17 $24.00 $24.07 $23.76 $24.03 $23.37 284,154
2020-04-16 $22.95 $23.04 $22.73 $23.04 $22.41 4,269
2020-04-15 $23.57 $23.57 $23.16 $23.16 $22.53 7,267
2020-04-14 $24.56 $24.98 $24.28 $24.39 $23.72 1,015
2020-04-13 $25.18 $25.18 $24.02 $24.21 $23.55 7,377
2020-04-09 $24.62 $25.47 $24.62 $25.16 $24.47 12,687
2020-04-08 $23.44 $24.33 $23.42 $24.17 $23.51 9,951
2020-04-07 $23.21 $24.06 $22.93 $23.06 $22.43 21,715
2020-04-06 $21.56 $22.56 $21.56 $22.54 $21.92 23,305
2020-04-03 $21.29 $21.48 $20.52 $20.78 $20.21 11,338
2020-04-02 $21.15 $22.00 $21.05 $21.57 $20.98 19,211
2020-04-01 $20.63 $21.81 $20.63 $21.28 $20.70 17,882
2020-03-31 $22.76 $23.09 $22.42 $22.68 $22.06 19,569
2020-03-30 $22.35 $22.98 $21.75 $22.95 $22.32 48,710
2020-03-27 $22.28 $23.09 $22.28 $22.59 $21.97 45,096
2020-03-26 $22.37 $23.61 $22.37 $23.61 $22.96 125,910
2020-03-25 $21.95 $23.38 $21.31 $22.44 $21.83 146,974
2020-03-24 $21.02 $21.77 $20.84 $21.77 $21.17 115,021
2020-03-23 $20.52 $20.52 $18.89 $19.43 $18.90 15,346
2020-03-20 $21.91 $21.91 $20.35 $20.45 $19.76 44,217
2020-03-19 $20.13 $21.79 $19.29 $21.76 $21.02 25,825
2020-03-18 $21.47 $21.88 $19.52 $20.97 $20.26 14,763
2020-03-17 $22.40 $23.11 $21.74 $23.11 $22.33 47,949
2020-03-16 $22.67 $23.20 $17.03 $22.13 $21.38 41,335
2020-03-13 $24.50 $25.06 $23.51 $25.05 $24.20 29,863
2020-03-12 $23.21 $24.27 $22.76 $23.42 $22.63 181,036
2020-03-11 $26.94 $26.94 $25.81 $26.06 $25.18 78,817
2020-03-10 $27.23 $27.86 $26.80 $27.86 $26.92 12,706
2020-03-09 $27.09 $27.92 $26.79 $26.79 $25.88 9,573
2020-03-06 $29.41 $29.69 $29.33 $29.65 $28.65 3,112
2020-03-05 $30.43 $30.43 $29.80 $30.04 $29.02 5,306
2020-03-04 $30.80 $31.34 $30.47 $31.34 $30.28 5,199
2020-03-03 $31.16 $31.59 $30.32 $30.49 $29.46 10,191
2020-03-02 $29.92 $31.16 $29.66 $31.16 $30.10 38,826
2020-02-28 $29.23 $30.23 $29.23 $30.04 $29.02 25,047
2020-02-27 $30.95 $31.51 $30.59 $30.66 $29.62 7,952
2020-02-26 $32.29 $32.61 $31.72 $31.77 $30.69 54,789
2020-02-25 $33.92 $33.92 $32.41 $32.46 $31.36 10,992
2020-02-24 $33.81 $33.91 $33.60 $33.72 $32.58 3,599
2020-02-21 $34.92 $35.06 $34.91 $34.91 $33.73 720
2020-02-20 $35.01 $35.55 $35.01 $35.32 $34.12 44,791
2020-02-19 $35.03 $35.22 $35.03 $35.14 $33.95 2,802
2020-02-18 $35.03 $35.03 $34.79 $34.87 $33.69 205,849
2020-02-14 $35.27 $35.27 $34.92 $34.96 $33.78 8,608
2020-02-13 $34.96 $35.13 $34.96 $35.13 $33.94 2,613
2020-02-12 $34.82 $35.02 $34.75 $35.02 $33.83 2,657
2020-02-11 $34.44 $34.88 $34.44 $34.74 $33.56 29,069
2020-02-10 $34.27 $34.38 $34.19 $34.37 $33.21 7,734
2020-02-07 $34.56 $34.56 $34.20 $34.29 $33.13 6,901
2020-02-06 $35.00 $35.00 $34.60 $34.61 $33.44 7,117
2020-02-05 $34.55 $34.80 $34.55 $34.80 $33.62 2,388
2020-02-04 $34.21 $34.37 $34.20 $34.22 $33.06 4,722
2020-02-03 $33.62 $33.95 $33.62 $33.88 $32.73 18,630
2020-01-31 $34.21 $34.21 $33.49 $33.55 $32.41 12,712
2020-01-30 $34.17 $34.43 $34.12 $34.43 $33.26 8,146
2020-01-29 $34.82 $34.84 $34.43 $34.49 $33.32 9,728
2020-01-28 $34.63 $34.89 $34.60 $34.78 $33.60 13,935
2020-01-27 $34.58 $34.74 $34.46 $34.46 $33.29 7,148
2020-01-24 $35.56 $35.56 $34.76 $35.00 $33.81 5,680
2020-01-23 $35.32 $35.46 $35.10 $35.41 $34.21 3,865
2020-01-22 $35.32 $35.46 $35.22 $35.28 $34.08 8,123
2020-01-21 $35.54 $35.54 $35.25 $35.27 $34.07 4,486
2020-01-17 $36.05 $36.05 $35.44 $35.56 $34.36 10,077
2020-01-16 $35.77 $35.77 $35.52 $35.60 $34.39 5,086
2020-01-15 $35.23 $35.39 $35.15 $35.28 $34.08 12,365
2020-01-14 $35.28 $35.35 $35.17 $35.26 $34.07 12,948
2020-01-13 $34.98 $35.22 $34.91 $35.22 $34.03 9,734
2020-01-10 $35.03 $35.05 $34.90 $34.91 $33.73 26,752
2020-01-09 $35.09 $35.14 $34.89 $34.98 $33.79 20,685
2020-01-08 $34.98 $35.21 $34.92 $35.03 $33.84 10,508
2020-01-07 $34.95 $35.02 $34.83 $34.92 $33.74 29,232
2020-01-06 $34.81 $34.99 $34.81 $34.94 $33.76 14,900
2020-01-03 $34.91 $35.15 $34.82 $35.03 $33.84 22,601
2020-01-02 $35.51 $35.51 $34.99 $35.24 $34.05 36,943
2019-12-31 $35.25 $35.43 $35.25 $35.26 $34.07 13,430
2019-12-30 $35.35 $35.46 $35.13 $35.25 $34.06 15,911
2019-12-27 $35.44 $35.57 $35.20 $35.23 $34.04 15,988
2019-12-26 $35.35 $35.39 $35.18 $35.29 $34.09 11,346
2019-12-24 $35.69 $35.69 $35.26 $35.35 $34.15 7,707
2019-12-23 $35.72 $35.72 $35.30 $35.38 $34.18 20,104
2019-12-20 $35.76 $35.88 $35.65 $35.69 $34.33 15,301
2019-12-19 $35.69 $35.69 $35.48 $35.50 $34.15 12,752
2019-12-18 $35.69 $35.73 $35.57 $35.60 $34.24 118,415
2019-12-17 $35.45 $35.68 $35.36 $35.57 $34.21 15,284
2019-12-16 $35.27 $35.44 $35.19 $35.19 $33.85 14,258
2019-12-13 $35.57 $35.57 $34.89 $35.03 $33.70 42,273
2019-12-12 $34.99 $35.46 $34.94 $35.41 $34.06 123,104
2019-12-11 $34.93 $35.03 $34.80 $34.90 $33.57 9,764
2019-12-10 $34.92 $34.99 $34.81 $34.88 $33.55 17,748
2019-12-09 $34.85 $34.96 $34.78 $34.82 $33.49 37,804
2019-12-06 $34.88 $34.99 $34.74 $34.80 $33.47 13,441
2019-12-05 $34.45 $34.52 $34.30 $34.40 $33.09 21,413
2019-12-04 $34.12 $34.46 $34.10 $34.24 $32.94 36,219
2019-12-03 $33.88 $34.03 $33.59 $33.88 $32.59 81,395
2019-12-02 $34.69 $34.69 $34.09 $34.14 $32.84 170,865
2019-11-29 $34.62 $34.66 $34.24 $34.31 $33.00 87,579
2019-11-27 $34.76 $34.76 $34.45 $34.60 $33.28 119,592
2019-11-26 $34.43 $34.51 $34.30 $34.43 $33.12 176,177
2019-11-25 $34.17 $34.37 $34.17 $34.26 $32.95 6,231
2019-11-22 $33.78 $33.91 $33.78 $33.85 $32.56 2,369
2019-11-21 $33.80 $33.85 $33.61 $33.75 $32.46 11,461
2019-11-20 $33.93 $34.05 $33.68 $33.84 $32.55 4,418
2019-11-19 $34.16 $34.22 $34.09 $34.11 $32.81 3,899
2019-11-18 $34.25 $34.27 $34.12 $34.16 $32.86 2,785
2019-11-15 $34.30 $34.45 $34.27 $34.30 $32.99 3,793
2019-11-14 $34.20 $34.26 $34.11 $34.12 $32.82 4,000
2019-11-13 $34.00 $34.12 $34.00 $34.01 $32.71 3,117
2019-11-12 $34.17 $34.33 $34.08 $34.08 $32.78 1,307
2019-11-11 $34.38 $34.38 $34.22 $34.22 $32.92 3,321
2019-11-08 $34.38 $34.40 $34.33 $34.40 $33.09 1,787
2019-11-07 $34.70 $34.76 $34.43 $34.43 $33.12 2,884
2019-11-06 $34.26 $34.26 $34.24 $34.26 $32.95 823
2019-11-05 $34.66 $34.75 $34.55 $34.56 $33.24 1,325
2019-11-04 $34.03 $34.03 $34.03 $34.03 $32.73 17,611
2019-11-01 $34.01 $34.03 $34.00 $34.03 $32.73 966
2019-10-31 $33.87 $33.87 $33.23 $33.40 $32.13 4,792
2019-10-30 $33.96 $33.96 $33.59 $33.70 $32.42 4,974
2019-10-29 $33.95 $34.21 $33.95 $34.02 $32.72 7,304
2019-10-28 $34.02 $34.06 $33.85 $33.85 $32.56 3,520
2019-10-25 $33.42 $33.77 $33.42 $33.71 $32.43 3,423
2019-10-24 $33.23 $33.31 $33.06 $33.31 $32.04 2,896
2019-10-23 $33.03 $33.19 $33.03 $33.19 $31.93 1,388
2019-10-22 $32.90 $33.16 $32.90 $33.04 $31.78 4,788
2019-10-21 $33.10 $33.10 $33.04 $33.04 $31.78 720
2019-10-18 $32.83 $32.83 $32.72 $32.75 $31.50 567
2019-10-17 $32.59 $32.77 $32.59 $32.77 $31.52 4,881
2019-10-16 $32.50 $32.50 $32.34 $32.37 $31.14 4,234
2019-10-15 $32.12 $32.41 $32.12 $32.32 $31.09 1,374
2019-10-14 $31.97 $31.97 $31.97 $31.97 $30.75 236
2019-10-11 $32.19 $32.28 $32.14 $32.14 $30.92 2,320
2019-10-10 $31.56 $31.56 $31.35 $31.44 $30.24 3,495
2019-10-09 $31.02 $31.20 $31.02 $31.10 $29.92 2,426
2019-10-08 $30.95 $31.03 $30.85 $30.85 $29.67 7,717
2019-10-07 $31.39 $31.57 $31.33 $31.36 $30.17 5,898
2019-10-04 $31.15 $31.49 $31.06 $31.49 $30.29 12,682
2019-10-03 $31.04 $31.27 $30.81 $31.18 $29.99 9,197
2019-10-02 $31.31 $31.37 $30.96 $31.12 $29.93 7,502
2019-10-01 $32.49 $32.49 $31.61 $31.68 $30.47 9,031
2019-09-30 $32.29 $32.41 $32.10 $32.37 $31.14 2,611
2019-09-27 $32.19 $32.21 $32.00 $32.00 $30.78 5,073
2019-09-26 $31.98 $32.16 $31.97 $32.14 $30.92 12,320
2019-09-25 $31.89 $32.28 $31.89 $32.26 $31.03 2,312
2019-09-24 $32.04 $32.05 $31.62 $31.69 $30.48 6,444
2019-09-23 $31.93 $32.23 $31.93 $32.09 $30.87 933
2019-09-20 $32.30 $32.35 $32.05 $32.11 $30.75 2,811
2019-09-19 $32.41 $32.45 $32.17 $32.17 $30.81 5,226
2019-09-18 $32.16 $32.37 $32.16 $32.29 $30.93 1,199
2019-09-17 $32.53 $32.53 $32.47 $32.52 $31.15 800
2019-09-16 $32.81 $33.01 $32.81 $32.91 $31.52 1,879
2019-09-13 $33.12 $33.13 $32.93 $32.93 $31.54 1,035
2019-09-12 $33.30 $33.30 $32.69 $32.90 $31.51 2,819
2019-09-11 $32.89 $33.13 $32.72 $33.12 $31.72 4,363
2019-09-10 $32.15 $32.61 $32.10 $32.61 $31.23 1,727
2019-09-09 $31.23 $32.01 $31.23 $32.01 $30.66 8,753
2019-09-06 $30.95 $31.30 $30.95 $31.18 $29.86 2,077
2019-09-05 $31.12 $31.22 $31.05 $31.22 $29.90 3,201
2019-09-04 $30.21 $30.40 $30.17 $30.37 $29.09 2,413
2019-09-03 $29.79 $30.01 $29.78 $29.94 $28.68 11,372
2019-08-30 $30.24 $30.42 $30.24 $30.32 $29.04 6,768
2019-08-29 $30.01 $30.45 $30.01 $30.43 $29.14 10,595
2019-08-28 $29.61 $29.74 $29.61 $29.68 $28.43 5,952
2019-08-27 $29.80 $29.82 $29.17 $29.18 $27.95 4,874
2019-08-26 $29.63 $29.78 $29.63 $29.75 $28.49 10,809
2019-08-23 $30.32 $30.32 $29.49 $29.49 $28.24 1,504
2019-08-22 $30.48 $30.57 $30.48 $30.54 $29.25 1,105
2019-08-21 $30.51 $30.51 $30.33 $30.41 $29.13 3,039
2019-08-20 $30.38 $30.38 $30.20 $30.21 $28.93 2,626
2019-08-19 $30.46 $30.59 $30.46 $30.54 $29.25 1,585
2019-08-16 $29.61 $29.96 $29.54 $29.95 $28.69 6,870
2019-08-15 $29.50 $29.50 $29.13 $29.29 $28.05 3,834
2019-08-14 $29.59 $29.71 $29.59 $29.66 $28.41 1,265
2019-08-13 $30.01 $30.99 $30.01 $30.64 $29.35 2,030
2019-08-12 $30.30 $30.30 $30.15 $30.15 $28.88 2,000
2019-08-09 $30.85 $30.93 $30.58 $30.63 $29.34 6,214
2019-08-08 $30.95 $31.22 $30.95 $31.13 $29.81 55,786
2019-08-07 $30.12 $30.58 $30.01 $30.58 $29.29 3,265
2019-08-06 $30.52 $30.60 $30.24 $30.60 $29.31 5,162
2019-08-05 $30.53 $30.61 $30.29 $30.59 $29.30 1,399
2019-08-02 $31.44 $31.44 $31.44 $31.44 $30.11 129
2019-08-01 $32.64 $32.64 $31.77 $31.77 $30.43 1,551
2019-07-31 $33.01 $33.28 $32.79 $32.84 $31.45 5,239
2019-07-30 $32.74 $33.03 $32.74 $33.03 $31.63 973
2019-07-29 $32.79 $32.87 $32.71 $32.75 $31.37 2,145
2019-07-26 $32.80 $33.02 $32.80 $33.02 $31.62 2,345
2019-07-25 $32.90 $32.99 $32.63 $32.63 $31.25 891
2019-07-24 $32.15 $33.10 $32.15 $33.10 $31.70 3,355
2019-07-23 $31.94 $32.45 $31.94 $32.43 $31.06 4,854
2019-07-22 $32.17 $32.17 $31.98 $32.05 $30.70 809
2019-07-19 $32.20 $32.35 $32.10 $32.29 $30.93 3,176
2019-07-18 $31.89 $31.95 $31.81 $31.93 $30.58 7,144
2019-07-17 $32.39 $32.39 $31.97 $32.04 $30.69 2,543
2019-07-16 $32.37 $32.62 $32.37 $32.53 $31.16 2,230
2019-07-15 $32.32 $32.41 $32.31 $32.41 $31.04 3,861
2019-07-12 $32.16 $32.66 $32.16 $32.66 $31.28 2,208
2019-07-11 $32.34 $32.34 $32.03 $32.13 $30.77 4,516
2019-07-10 $32.49 $32.49 $32.25 $32.30 $30.94 3,972
2019-07-09 $32.24 $32.41 $32.21 $32.41 $31.04 3,290
2019-07-08 $32.63 $32.63 $32.38 $32.46 $31.09 11,470
2019-07-05 $32.74 $32.86 $32.59 $32.86 $31.47 1,217
2019-07-03 $32.78 $32.78 $32.74 $32.76 $31.38 988
2019-07-02 $32.74 $32.74 $32.45 $32.50 $31.13 1,577
2019-07-01 $33.25 $33.27 $32.83 $32.83 $31.44 1,061
2019-06-28 $32.84 $32.93 $32.62 $32.87 $31.48 7,317
2019-06-27 $32.24 $32.46 $32.22 $32.46 $31.09 3,065
2019-06-26 $31.98 $32.05 $31.92 $31.98 $30.63 4,853
2019-06-25 $31.79 $31.85 $31.72 $31.74 $30.40 1,485
2019-06-24 $32.44 $32.48 $31.87 $31.87 $30.52 16,027
2019-06-21 $32.49 $32.56 $32.49 $32.54 $30.92 1,425
2019-06-20 $32.65 $32.72 $32.52 $32.72 $31.09 1,943
2019-06-19 $32.38 $32.49 $32.23 $32.49 $30.87 2,581
2019-06-18 $32.08 $32.46 $32.08 $32.25 $30.64 1,719
2019-06-17 $32.17 $32.23 $32.15 $32.18 $30.57 2,409
2019-06-14 $32.10 $32.20 $32.07 $32.16 $30.55 6,414
2019-06-13 $32.10 $32.12 $32.00 $32.11 $30.51 1,036
2019-06-12 $32.00 $32.00 $31.96 $31.96 $30.36 1,409
2019-06-11 $31.98 $31.98 $31.93 $31.94 $30.35 2,213
2019-06-10 $32.05 $32.05 $31.92 $31.92 $30.33 912
2019-06-07 $32.05 $32.05 $31.97 $31.97 $30.38 920
2019-06-06 $31.71 $31.99 $31.71 $31.81 $30.22 2,191
2019-06-05 $31.46 $31.70 $31.46 $31.70 $30.12 2,281
2019-06-04 $31.06 $31.50 $31.06 $31.50 $29.93 449
2019-06-03 $30.89 $31.06 $30.81 $31.06 $29.51 2,931
2019-05-31 $30.79 $30.79 $30.69 $30.75 $29.21 1,877
2019-05-30 $30.89 $30.93 $30.79 $30.86 $29.32 1,550
2019-05-29 $30.98 $30.98 $30.84 $30.91 $29.37 1,064
2019-05-28 $31.50 $31.51 $31.23 $31.23 $29.67 2,044
2019-05-24 $31.90 $31.90 $31.54 $31.55 $29.98 1,318
2019-05-23 $31.37 $31.51 $31.37 $31.44 $29.87 1,059
2019-05-22 $31.50 $31.71 $31.50 $31.71 $30.13 501
2019-05-21 $31.70 $31.81 $31.70 $31.78 $30.19 1,551
2019-05-20 $31.50 $31.50 $31.47 $31.47 $29.90 531
2019-05-17 $31.88 $31.88 $31.68 $31.68 $30.10 616
2019-05-16 $31.94 $32.02 $31.81 $31.81 $30.22 2,051
2019-05-15 $31.42 $31.74 $31.42 $31.74 $30.16 982
2019-05-14 $31.49 $31.71 $31.49 $31.71 $30.13 1,629
2019-05-13 $31.50 $31.50 $31.47 $31.47 $29.90 650
2019-05-10 $31.70 $31.90 $31.70 $31.90 $30.31 747
2019-05-09 $31.45 $31.83 $31.44 $31.76 $30.17 1,778
2019-05-08 $31.78 $31.91 $31.65 $31.65 $30.07 1,611
2019-05-07 $31.96 $32.10 $31.90 $31.90 $30.31 369
2019-05-06 $32.21 $32.35 $32.21 $32.35 $30.74 2,133
2019-05-03 $32.29 $32.44 $32.25 $32.44 $30.82 38,994
2019-05-02 $31.91 $32.11 $31.88 $32.06 $30.46 2,088
2019-05-01 $32.37 $32.45 $32.11 $32.11 $30.51 1,715
2019-04-30 $32.18 $32.36 $32.18 $32.36 $30.74 737
2019-04-29 $32.25 $32.25 $32.24 $32.24 $30.63 881
2019-04-26 $32.07 $32.29 $32.07 $32.25 $30.64 866
2019-04-25 $32.28 $32.28 $31.96 $32.05 $30.45 894
2019-04-24 $32.21 $32.26 $32.20 $32.26 $30.65 824
2019-04-23 $31.72 $32.09 $31.72 $32.09 $30.49 1,311
2019-04-22 $32.01 $32.01 $31.76 $31.78 $30.19 2,183
2019-04-18 $31.99 $32.05 $31.98 $32.02 $30.42 11,918
2019-04-17 $32.07 $32.07 $32.00 $32.00 $30.40 959
2019-04-16 $32.18 $32.20 $32.10 $32.13 $30.52 2,760
2019-04-15 $32.36 $32.42 $32.28 $32.31 $30.70 876
2019-04-12 $32.27 $32.37 $32.23 $32.37 $30.75 3,773
2019-04-11 $32.19 $32.19 $32.07 $32.17 $30.56 980
2019-04-10 $31.91 $32.13 $31.91 $32.07 $30.47 3,310
2019-04-09 $31.83 $31.83 $31.82 $31.82 $30.23 363
2019-04-08 $32.09 $32.11 $32.09 $32.11 $30.51 350
2019-04-05 $32.00 $32.15 $32.00 $32.15 $30.55 11,772
2019-04-04 $31.90 $31.91 $31.83 $31.91 $30.32 1,325
2019-04-03 $31.84 $31.95 $31.72 $31.81 $30.22 1,328
2019-04-02 $31.98 $31.98 $31.67 $31.79 $30.20 1,991
2019-04-01 $31.99 $31.99 $31.70 $31.82 $30.23 2,075
2019-03-29 $31.61 $31.61 $31.51 $31.52 $29.95 913
2019-03-28 $31.50 $31.50 $31.33 $31.46 $29.89 1,654
2019-03-27 $31.39 $31.46 $31.39 $31.40 $29.83 1,771
2019-03-26 $31.34 $31.44 $31.33 $31.36 $29.79 7,288
2019-03-25 $30.98 $31.27 $30.98 $31.15 $29.60 4,463
2019-03-22 $31.25 $31.30 $31.17 $31.17 $29.61 488
2019-03-21 $31.34 $31.60 $31.34 $31.56 $29.98 3,573
2019-03-20 $31.20 $31.20 $31.13 $31.15 $29.60 10,009
2019-03-19 $31.57 $31.57 $31.24 $31.24 $29.68 2,291
2019-03-18 $31.35 $31.51 $31.34 $31.45 $29.88 2,355
2019-03-15 $31.56 $31.56 $31.45 $31.45 $29.82 401
2019-03-14 $31.54 $31.54 $31.38 $31.43 $29.80 2,203
2019-03-13 $31.54 $31.54 $31.45 $31.45 $29.82 564
2019-03-12 $31.42 $31.42 $31.36 $31.36 $29.74 257
2019-03-11 $31.02 $31.24 $30.82 $31.24 $29.62 2,961
2019-03-08 $30.82 $30.85 $30.82 $30.85 $29.25 151
2019-03-07 $31.14 $31.14 $30.87 $30.87 $29.27 3,076
2019-03-06 $31.08 $31.08 $31.08 $31.08 $29.47 219
2019-03-05 $31.35 $31.38 $31.35 $31.35 $29.73 1,603
2019-03-04 $31.11 $31.38 $31.11 $31.38 $29.76 712
2019-03-01 $31.40 $31.44 $31.29 $31.44 $29.81 1,312
2019-02-28 $31.26 $31.39 $31.23 $31.23 $29.61 2,648
2019-02-27 $31.22 $31.34 $31.22 $31.33 $29.71 790
2019-02-26 $31.49 $31.49 $31.27 $31.27 $29.65 4,279
2019-02-25 $31.69 $31.69 $31.38 $31.38 $29.76 2,822
2019-02-22 $31.44 $31.54 $31.44 $31.53 $29.90 1,895
2019-02-21 $31.36 $31.37 $31.27 $31.33 $29.71 2,215
2019-02-20 $31.40 $31.40 $31.37 $31.39 $29.77 853
2019-02-19 $31.16 $31.32 $31.16 $31.26 $29.64 2,350
2019-02-15 $30.97 $31.09 $30.97 $31.08 $29.47 5,238
2019-02-14 $30.81 $30.90 $30.77 $30.87 $29.27 2,805
2019-02-13 $30.80 $30.86 $30.80 $30.86 $29.26 1,818
2019-02-12 $30.72 $30.84 $30.71 $30.79 $29.20 9,322
2019-02-11 $30.62 $30.62 $30.60 $30.62 $29.04 1,399
2019-02-08 $30.66 $30.66 $30.38 $30.60 $29.02 4,054
2019-02-07 $30.64 $30.64 $30.46 $30.62 $29.04 1,727
2019-02-06 $30.75 $30.75 $30.66 $30.66 $29.07 842
2019-02-05 $30.65 $30.74 $30.65 $30.74 $29.15 717
2019-02-04 $30.43 $30.63 $30.43 $30.63 $29.05 4,979
2019-02-01 $30.73 $30.73 $30.39 $30.47 $28.89 2,154
2019-01-31 $30.23 $30.54 $30.23 $30.54 $28.96 3,338
2019-01-30 $30.08 $30.30 $30.08 $30.20 $28.64 1,571
2019-01-29 $30.10 $30.11 $30.03 $30.06 $28.51 1,268
2019-01-28 $29.76 $29.96 $29.76 $29.93 $28.38 8,732
2019-01-25 $29.85 $29.92 $29.77 $29.77 $28.23 1,686
2019-01-24 $29.52 $29.59 $29.52 $29.58 $28.05 658
2019-01-23 $29.37 $29.41 $29.20 $29.40 $27.88 12,938
2019-01-22 $29.46 $29.46 $29.26 $29.32 $27.80 10,361
2019-01-18 $29.68 $29.77 $29.63 $29.67 $28.14 14,100
2019-01-17 $29.37 $29.43 $29.37 $29.43 $27.91 654
2019-01-16 $29.19 $29.31 $29.14 $29.27 $27.76 3,765
2019-01-15 $29.00 $29.04 $28.93 $28.99 $27.49 3,768
2019-01-14 $28.87 $29.00 $28.84 $28.84 $27.35 1,685
2019-01-11 $29.03 $29.18 $29.02 $29.08 $27.58 17,540
2019-01-10 $28.87 $29.06 $28.83 $29.01 $27.51 4,424
2019-01-09 $28.80 $28.89 $28.79 $28.80 $27.31 7,126
2019-01-08 $28.50 $28.70 $28.40 $28.70 $27.22 4,008
2019-01-07 $28.23 $28.57 $28.07 $28.38 $26.91 35,161
2019-01-04 $27.75 $28.14 $27.75 $28.06 $26.61 5,285
2019-01-03 $27.36 $27.64 $27.35 $27.37 $25.95 2,980
2019-01-02 $27.23 $27.49 $27.23 $27.47 $26.05 1,648
2018-12-31 $27.60 $27.60 $27.26 $27.55 $26.13 159,737
2018-12-28 $27.38 $27.91 $27.38 $27.43 $26.01 133,119
2018-12-27 $26.81 $27.35 $26.67 $27.35 $25.94 3,875
2018-12-26 $26.26 $27.29 $26.26 $27.29 $25.88 2,497
2018-12-24 $28.54 $28.56 $26.32 $26.32 $24.96 4,000
2018-12-21 $27.98 $28.30 $27.46 $27.46 $25.77 11,270
2018-12-20 $28.11 $28.29 $27.85 $27.93 $26.21 9,716
2018-12-19 $28.82 $28.95 $28.34 $28.34 $26.59 1,507
2018-12-18 $28.89 $28.96 $28.64 $28.74 $26.97 5,172
2018-12-17 $29.42 $29.49 $28.72 $28.72 $26.95 3,302
2018-12-14 $29.68 $29.68 $29.55 $29.55 $27.73 1,076
2018-12-13 $29.89 $30.02 $29.80 $29.82 $27.98 1,535
2018-12-12 $30.25 $30.25 $29.80 $29.80 $27.96 6,025
2018-12-11 $30.15 $30.16 $29.81 $29.89 $28.05 36,227
2018-12-10 $30.12 $30.12 $29.63 $29.97 $28.12 2,207
2018-12-07 $30.17 $30.17 $30.05 $30.06 $28.21 6,295
2018-12-06 $30.09 $30.56 $29.70 $30.56 $28.68 19,078
2018-12-04 $30.59 $30.59 $30.59 $30.59 $28.70 968
2018-12-03 $31.19 $31.19 $30.86 $30.99 $29.08 8,801
2018-11-30 $30.59 $30.59 $30.59 $30.59 $28.70 111
2018-11-29 $30.83 $30.83 $30.59 $30.59 $28.70 1,072
2018-11-28 $30.11 $30.51 $30.11 $30.43 $28.55 1,615
2018-11-27 $30.12 $30.27 $30.12 $30.24 $28.38 815
2018-11-26 $30.22 $30.24 $30.18 $30.24 $28.38 1,325
2018-11-23 $29.95 $30.05 $29.95 $30.05 $28.19 742
2018-11-21 $30.17 $30.18 $29.94 $29.94 $28.09 1,312
2018-11-20 $30.11 $30.11 $30.00 $30.00 $28.15 1,249
2018-11-19 $30.52 $30.52 $30.27 $30.39 $28.52 1,481
2018-11-16 $30.51 $30.52 $30.51 $30.52 $28.64 602
2018-11-15 $30.15 $30.36 $30.15 $30.21 $28.35 2,471
2018-11-14 $30.39 $30.48 $30.25 $30.39 $28.52 2,351
2018-11-13 $30.58 $30.58 $30.39 $30.39 $28.52 2,255
2018-11-12 $30.44 $30.54 $30.44 $30.54 $28.66 597
2018-11-09 $30.73 $30.73 $30.58 $30.58 $28.69 153,971
2018-11-08 $31.14 $31.14 $30.86 $30.86 $28.96 1,449
2018-11-07 $30.87 $30.94 $30.80 $30.93 $29.02 1,261
2018-11-06 $30.55 $30.56 $30.55 $30.56 $28.68 490
2018-11-05 $30.45 $30.45 $30.45 $30.45 $28.57 270
2018-11-02 $30.35 $30.35 $30.02 $30.21 $28.35 1,167
2018-11-01 $30.19 $30.19 $30.14 $30.17 $28.31 1,150
2018-10-31 $29.63 $30.00 $29.63 $30.00 $28.15 591
2018-10-30 $29.64 $29.74 $29.64 $29.74 $27.91 1,328
2018-10-29 $29.41 $29.41 $29.25 $29.31 $27.50 780
2018-10-26 $29.44 $29.44 $29.10 $29.28 $27.47 3,724
2018-10-25 $29.61 $29.64 $29.54 $29.64 $27.81 2,590
2018-10-24 $30.02 $30.02 $29.75 $29.75 $27.92 2,229
2018-10-23 $29.61 $30.09 $29.61 $29.86 $28.02 7,655
2018-10-22 $30.22 $30.24 $30.07 $30.22 $28.36 5,647
2018-10-19 $30.54 $30.54 $30.38 $30.50 $28.62 2,041
2018-10-18 $30.79 $30.79 $30.28 $30.38 $28.51 1,461
2018-10-17 $30.47 $30.65 $30.40 $30.55 $28.67 3,825
2018-10-16 $30.43 $30.43 $30.43 $30.43 $28.55 163
2018-10-15 $29.93 $30.19 $29.93 $30.19 $28.33 4,989
2018-10-12 $29.87 $29.87 $29.55 $29.68 $27.85 2,474
2018-10-11 $30.83 $30.83 $29.78 $29.90 $28.06 1,718
2018-10-10 $30.88 $30.89 $30.52 $30.52 $28.64 3,538
2018-10-09 $31.16 $31.16 $31.05 $31.10 $29.18 2,655
2018-10-08 $31.01 $31.23 $31.01 $31.23 $29.30 2,971
2018-10-05 $30.88 $30.88 $30.87 $30.87 $28.97 344
2018-10-04 $31.02 $31.05 $30.99 $31.04 $29.13 4,028
2018-10-03 $31.29 $31.29 $31.12 $31.14 $29.22 1,718
2018-10-02 $31.29 $31.29 $31.24 $31.24 $29.31 1,708
2018-10-01 $31.23 $31.33 $31.12 $31.12 $29.20 2,551
2018-09-28 $31.43 $31.43 $31.16 $31.29 $29.36 3,919
2018-09-27 $31.12 $31.27 $31.11 $31.17 $29.25 4,180
2018-09-26 $31.26 $31.31 $31.26 $31.30 $29.37 3,211
2018-09-25 $31.36 $31.38 $31.31 $31.35 $29.42 1,348
2018-09-24 $31.68 $31.68 $31.48 $31.51 $29.57 3,602
2018-09-21 $32.18 $32.18 $32.18 $32.18 $29.98 557
2018-09-20 $31.90 $32.12 $31.90 $32.02 $29.83 7,555
2018-09-19 $31.88 $31.88 $31.88 $31.88 $29.70 495
2018-09-18 $31.82 $32.05 $31.82 $32.02 $29.83 2,950
2018-09-17 $31.97 $31.97 $31.91 $31.91 $29.73 2,263
2018-09-14 $31.85 $31.87 $31.81 $31.87 $29.69 1,612
2018-09-13 $31.99 $31.99 $31.87 $31.97 $29.78 3,677
2018-09-12 $31.99 $31.99 $31.76 $31.80 $29.63 1,413
2018-09-11 $31.76 $31.84 $31.76 $31.82 $29.64 1,271
2018-09-10 $31.78 $31.85 $31.78 $31.84 $29.66 1,219
2018-09-07 $31.72 $31.72 $31.71 $31.71 $29.54 341
2018-09-06 $32.04 $32.04 $31.91 $31.93 $29.75 1,434
2018-09-05 $31.69 $31.99 $31.69 $31.99 $29.80 1,176
2018-09-04 $32.14 $32.14 $31.77 $31.77 $29.60 642
2018-08-31 $31.90 $31.90 $31.80 $31.85 $29.67 1,177
2018-08-30 $32.19 $32.19 $32.19 $32.19 $29.99 144
2018-08-29 $31.93 $32.20 $31.93 $32.19 $29.99 1,278
2018-08-28 $32.04 $32.04 $32.04 $32.04 $29.85 323
2018-08-27 $31.80 $32.09 $31.80 $32.04 $29.85 4,396
2018-08-24 $32.01 $32.01 $31.93 $31.93 $29.75 998
2018-08-23 $31.86 $31.88 $31.83 $31.83 $29.65 1,079
2018-08-22 $31.95 $32.10 $31.95 $31.99 $29.80 4,412
2018-08-21 $32.15 $32.23 $32.15 $32.20 $30.00 2,836
2018-08-20 $32.20 $32.21 $32.20 $32.21 $30.01 782
2018-08-17 $31.93 $32.08 $31.93 $32.08 $29.89 2,679
2018-08-16 $31.54 $31.54 $31.54 $31.54 $29.38 163
2018-08-15 $31.45 $31.54 $31.42 $31.54 $29.38 3,870
2018-08-14 $31.54 $31.65 $31.54 $31.63 $29.47 1,915
2018-08-13 $31.40 $31.42 $31.35 $31.41 $29.26 1,056
2018-08-10 $31.64 $31.66 $31.52 $31.59 $29.43 2,506
2018-08-09 $31.82 $31.90 $31.82 $31.83 $29.65 5,833
2018-08-08 $31.65 $31.83 $31.65 $31.83 $29.65 4,685
2018-08-07 $32.07 $32.07 $31.78 $31.80 $29.63 1,433
2018-08-06 $31.80 $31.94 $31.80 $31.91 $29.73 5,095
2018-08-03 $31.76 $31.76 $31.74 $31.75 $29.58 1,191
2018-08-02 $31.46 $31.59 $31.46 $31.56 $29.40 6,950
2018-08-01 $31.69 $31.69 $31.38 $31.48 $29.33 1,856
2018-07-31 $31.69 $31.76 $31.68 $31.74 $29.57 4,517
2018-07-30 $31.41 $31.43 $31.37 $31.43 $29.28 819
2018-07-27 $31.37 $31.37 $31.32 $31.32 $29.18 862
2018-07-26 $31.55 $31.56 $31.45 $31.50 $29.35 3,901
2018-07-25 $30.93 $31.26 $30.86 $31.22 $29.08 4,242
2018-07-24 $31.56 $31.56 $31.11 $31.20 $29.07 3,445
2018-07-23 $31.17 $31.35 $31.17 $31.33 $29.19 7,176
2018-07-20 $31.38 $31.42 $31.36 $31.38 $29.23 2,019
2018-07-19 $31.43 $31.51 $31.40 $31.51 $29.36 2,760
2018-07-18 $31.37 $31.37 $31.35 $31.35 $29.21 1,043
2018-07-17 $31.29 $31.46 $31.29 $31.46 $29.31 4,218
2018-07-16 $31.36 $31.40 $31.31 $31.40 $29.25 3,657
2018-07-13 $31.49 $31.56 $31.49 $31.51 $29.36 1,347
2018-07-12 $31.53 $31.53 $31.52 $31.52 $29.36 1,047
2018-07-11 $31.52 $31.52 $31.45 $31.48 $29.33 2,116
2018-07-10 $31.63 $31.65 $31.59 $31.65 $29.49 1,817
2018-07-09 $31.96 $31.96 $31.58 $31.61 $29.45 4,846
2018-07-06 $31.45 $31.64 $31.28 $31.64 $29.48 3,659
2018-07-05 $31.00 $31.41 $31.00 $31.41 $29.26 1,029
2018-07-03 $31.08 $31.34 $31.08 $31.34 $29.20 4,287
2018-07-02 $30.61 $30.99 $30.61 $30.99 $28.87 7,472
2018-06-29 $31.11 $31.22 $31.05 $31.05 $28.93 6,100
2018-06-28 $30.81 $31.06 $30.66 $31.01 $28.89 8,417
2018-06-27 $30.99 $31.21 $30.90 $30.92 $28.81 13,563
2018-06-26 $30.97 $31.13 $30.97 $30.99 $28.87 3,604
2018-06-25 $30.94 $31.02 $30.86 $31.02 $28.90 4,511
2018-06-22 $31.10 $31.14 $31.05 $31.12 $28.99 3,701
2018-06-21 $31.41 $31.41 $31.02 $31.09 $28.96 2,043
2018-06-20 $31.07 $31.19 $31.07 $31.19 $29.06 900
2018-06-19 $30.96 $31.06 $30.87 $31.04 $28.92 4,638
2018-06-18 $31.02 $31.08 $31.01 $31.06 $28.94 3,316
2018-06-15 $31.21 $31.21 $31.18 $31.18 $28.84 1,791
2018-06-14 $31.58 $31.58 $31.17 $31.27 $28.93 1,541
2018-06-13 $31.26 $31.26 $31.09 $31.09 $28.76 7,616
2018-06-12 $31.39 $31.39 $31.29 $31.30 $28.95 751
2018-06-11 $31.35 $31.35 $31.18 $31.20 $28.86 2,213
2018-06-08 $31.25 $31.25 $31.23 $31.23 $28.89 1,145
2018-06-07 $31.26 $31.26 $31.18 $31.18 $28.84 5,914
2018-06-06 $31.12 $31.20 $31.12 $31.20 $28.86 621
2018-06-05 $30.84 $31.11 $30.84 $31.11 $28.78 2,000
2018-06-04 $30.91 $31.04 $30.91 $31.04 $28.71 617
2018-06-01 $31.14 $31.14 $31.04 $31.04 $28.71 969
2018-05-31 $30.97 $30.99 $30.97 $30.99 $28.67 1,925
2018-05-30 $31.23 $31.33 $31.23 $31.28 $28.93 2,496
2018-05-29 $30.56 $30.88 $30.56 $30.85 $28.54 1,847
2018-05-25 $31.01 $31.01 $30.96 $31.01 $28.68 3,542
2018-05-24 $31.00 $31.12 $30.99 $31.12 $28.79 2,203
2018-05-23 $31.16 $31.16 $31.01 $31.03 $28.70 1,907
2018-05-22 $31.06 $31.06 $31.06 $31.06 $28.73 231
2018-05-21 $31.04 $31.07 $30.99 $31.06 $28.73 4,433
2018-05-18 $30.97 $30.97 $30.97 $30.97 $28.65 145
2018-05-17 $31.10 $31.10 $30.94 $30.97 $28.65 2,711
2018-05-16 $30.90 $31.01 $30.87 $31.01 $28.68 1,374
2018-05-15 $30.93 $30.93 $30.84 $30.84 $28.53 1,158
2018-05-14 $31.08 $31.10 $30.94 $30.95 $28.63 4,014
2018-05-11 $31.00 $31.03 $30.98 $30.98 $28.66 1,134
2018-05-10 $30.93 $31.00 $30.93 $30.98 $28.66 911
2018-05-09 $30.59 $30.74 $30.57 $30.69 $28.39 3,189
2018-05-08 $30.67 $30.67 $30.55 $30.55 $28.26 1,903
2018-05-07 $30.67 $30.78 $30.67 $30.75 $28.44 2,069
2018-05-04 $30.44 $30.65 $30.44 $30.65 $28.35 2,565
2018-05-03 $30.06 $30.45 $30.06 $30.32 $28.05 3,139
2018-05-02 $30.66 $30.66 $30.47 $30.47 $28.19 611
2018-05-01 $30.55 $30.55 $30.44 $30.51 $28.22 2,598
2018-04-30 $30.81 $30.93 $30.74 $30.74 $28.44 1,267
2018-04-27 $30.91 $31.01 $30.91 $30.91 $28.59 3,739
2018-04-26 $30.46 $30.81 $30.46 $30.81 $28.50 1,267
2018-04-25 $30.51 $30.64 $30.47 $30.57 $28.28 4,710
2018-04-24 $30.70 $30.70 $30.57 $30.57 $28.28 1,688
2018-04-23 $30.69 $30.69 $30.61 $30.63 $28.33 9,180
2018-04-20 $30.82 $30.82 $30.58 $30.58 $28.29 2,751
2018-04-19 $30.95 $30.95 $30.73 $30.73 $28.43 958
2018-04-18 $30.86 $31.20 $30.86 $31.07 $28.74 3,782
2018-04-17 $30.86 $30.90 $30.69 $30.88 $28.56 9,430
2018-04-16 $30.45 $30.68 $30.42 $30.67 $28.37 2,414
2018-04-13 $30.47 $30.47 $30.27 $30.36 $28.08 2,854
2018-04-12 $30.38 $30.38 $30.35 $30.37 $28.09 1,160
2018-04-11 $30.33 $30.45 $30.33 $30.39 $28.11 3,021
2018-04-10 $30.29 $30.43 $30.29 $30.41 $28.13 2,761
2018-04-09 $30.17 $30.32 $29.98 $29.98 $27.73 1,575
2018-04-06 $30.60 $30.61 $30.01 $30.01 $27.76 3,830
2018-04-05 $30.50 $30.52 $30.47 $30.52 $28.23 1,534
2018-04-04 $29.96 $30.34 $29.96 $30.34 $28.07 2,325
2018-04-03 $29.61 $29.61 $29.61 $29.61 $27.39 113
2018-04-02 $30.12 $30.20 $29.61 $29.61 $27.39 2,647
2018-03-29 $30.17 $30.27 $30.17 $30.24 $27.97 3,674
2018-03-28 $29.91 $30.06 $29.91 $29.95 $27.70 2,422
2018-03-27 $30.08 $30.18 $29.81 $29.84 $27.60 2,891
2018-03-26 $29.81 $30.05 $29.71 $30.05 $27.80 5,871
2018-03-23 $30.12 $30.12 $29.57 $29.57 $27.35 5,719
2018-03-22 $30.47 $30.55 $30.05 $30.05 $27.80 7,238
2018-03-21 $30.65 $30.74 $30.58 $30.58 $28.29 3,697
2018-03-20 $30.62 $30.62 $30.46 $30.49 $28.20 3,138
2018-03-19 $30.72 $30.72 $30.45 $30.59 $28.30 1,606
2018-03-16 $30.89 $30.99 $30.89 $30.96 $28.58 5,418
2018-03-15 $30.93 $30.93 $30.67 $30.73 $28.37 1,783
2018-03-14 $30.95 $30.95 $30.75 $30.75 $28.39 3,445
2018-03-13 $31.13 $31.13 $30.89 $30.89 $28.52 3,259
2018-03-12 $31.03 $31.06 $30.94 $31.05 $28.66 4,098
2018-03-09 $30.73 $30.91 $30.73 $30.89 $28.52 5,041
2018-03-08 $30.60 $30.67 $30.56 $30.64 $28.28 1,365
2018-03-07 $30.38 $30.66 $30.38 $30.63 $28.28 4,318
2018-03-06 $30.46 $30.65 $30.42 $30.57 $28.22 3,757
2018-03-05 $30.46 $30.54 $30.43 $30.54 $28.19 3,209
2018-03-02 $29.77 $29.99 $29.77 $29.99 $27.68 6,019
2018-03-01 $30.25 $30.25 $29.81 $29.98 $27.68 3,435
2018-02-28 $30.42 $30.46 $30.12 $30.12 $27.80 2,450
2018-02-27 $30.83 $30.83 $30.35 $30.35 $28.02 5,053
2018-02-26 $30.72 $30.79 $30.61 $30.79 $28.42 8,918
2018-02-23 $30.32 $30.65 $30.32 $30.65 $28.29 1,688
2018-02-22 $30.37 $30.46 $30.37 $30.37 $28.04 1,367
2018-02-21 $30.76 $30.82 $30.48 $30.48 $28.14 944
2018-02-20 $30.51 $30.66 $30.44 $30.44 $28.10 2,234
2018-02-16 $30.71 $30.88 $30.67 $30.67 $28.31 2,746
2018-02-15 $30.34 $30.62 $30.31 $30.62 $28.27 8,925
2018-02-14 $29.55 $30.26 $29.55 $30.26 $27.93 23,143
2018-02-13 $29.78 $29.94 $29.67 $29.84 $27.55 8,469
2018-02-12 $29.46 $29.94 $29.40 $29.77 $27.48 4,744
2018-02-09 $29.51 $29.59 $28.87 $29.40 $27.14 113,324
2018-02-08 $29.59 $29.70 $29.51 $29.51 $27.24 1,032
2018-02-07 $30.18 $30.25 $29.99 $30.07 $27.76 13,872
2018-02-06 $29.39 $29.90 $29.09 $29.90 $27.60 9,865
2018-02-05 $30.68 $30.91 $29.98 $29.98 $27.68 3,884
2018-02-02 $31.14 $31.14 $31.02 $31.03 $28.64 1,191
2018-02-01 $31.32 $31.49 $31.30 $31.35 $28.94 7,819
2018-01-31 $31.61 $31.61 $31.36 $31.44 $29.02 3,675
2018-01-30 $31.52 $31.54 $31.46 $31.53 $29.11 4,443
2018-01-29 $32.00 $32.00 $31.78 $31.79 $29.35 4,722
2018-01-26 $31.95 $32.05 $31.92 $32.05 $29.59 3,926
2018-01-25 $31.92 $32.01 $31.92 $32.01 $29.55 3,059
2018-01-24 $32.07 $32.07 $31.92 $31.97 $29.51 4,310
2018-01-23 $31.77 $32.04 $31.77 $31.97 $29.51 5,011
2018-01-22 $31.79 $31.85 $31.72 $31.80 $29.36 8,712
2018-01-19 $31.50 $31.63 $31.50 $31.60 $29.17 1,572
2018-01-18 $31.49 $31.74 $31.41 $31.42 $29.00 3,935
2018-01-17 $31.54 $31.72 $31.54 $31.65 $29.22 8,200
2018-01-16 $31.81 $31.89 $31.47 $31.52 $29.10 10,875
2018-01-12 $31.77 $31.82 $31.69 $31.80 $29.36 26,243
2018-01-11 $31.59 $31.78 $31.57 $31.77 $29.33 4,823
2018-01-10 $31.44 $31.48 $31.38 $31.38 $28.97 5,867
2018-01-09 $31.66 $31.69 $31.55 $31.55 $29.12 12,580
2018-01-08 $31.40 $31.67 $31.40 $31.67 $29.24 3,048
2018-01-05 $31.55 $31.56 $31.47 $31.56 $29.13 9,129
2018-01-04 $31.51 $31.62 $31.50 $31.50 $29.08 3,026
2018-01-03 $31.48 $31.62 $31.47 $31.47 $29.05 7,656
2018-01-02 $31.36 $31.51 $31.36 $31.49 $29.07 16,793
2017-12-29 $31.50 $31.50 $31.30 $31.30 $28.89 6,678
2017-12-28 $31.31 $31.46 $31.31 $31.46 $29.04 3,225
2017-12-27 $31.41 $31.41 $31.27 $31.29 $28.88 4,594
2017-12-26 $31.33 $31.38 $31.26 $31.26 $28.86 2,528
2017-12-22 $31.20 $31.26 $31.20 $31.23 $28.83 1,396
2017-12-21 $31.15 $31.26 $31.15 $31.24 $28.84 2,796
2017-12-20 $31.14 $31.19 $31.13 $31.13 $28.74 2,530
2017-12-19 $31.36 $31.36 $31.11 $31.11 $28.72 3,045
2017-12-18 $31.36 $31.47 $31.36 $31.40 $28.99 3,535
2017-12-15 $31.55 $31.60 $31.52 $31.60 $28.91 1,600
2017-12-14 $31.37 $31.38 $31.17 $31.19 $28.53 3,214
2017-12-13 $31.44 $31.54 $31.43 $31.46 $28.78 12,290
2017-12-12 $31.57 $31.65 $31.49 $31.49 $28.81 3,629
2017-12-11 $31.55 $31.55 $31.48 $31.51 $28.82 2,757
2017-12-08 $31.29 $31.44 $31.29 $31.42 $28.74 1,750
2017-12-07 $31.00 $31.34 $31.00 $31.31 $28.64 2,908
2017-12-06 $31.21 $31.24 $31.14 $31.14 $28.48 2,060
2017-12-05 $31.56 $31.56 $31.25 $31.29 $28.62 3,255
2017-12-04 $31.67 $31.79 $31.58 $31.64 $28.95 5,087
2017-12-01 $31.55 $31.60 $31.24 $31.55 $28.86 6,400
2017-11-30 $31.50 $31.63 $31.48 $31.50 $28.81 22,685
2017-11-29 $31.30 $31.43 $31.30 $31.43 $28.75 3,880
2017-11-28 $31.10 $31.27 $31.07 $31.25 $28.58 21,740
2017-11-27 $30.95 $30.97 $30.91 $30.94 $28.30 3,731
2017-11-24 $31.05 $31.05 $30.96 $30.96 $28.32 1,638
2017-11-22 $30.97 $31.05 $30.97 $31.01 $28.37 5,301
2017-11-21 $30.93 $31.02 $30.93 $30.99 $28.35 28,724
2017-11-20 $30.84 $30.85 $30.83 $30.85 $28.22 1,783
2017-11-17 $30.92 $30.92 $30.88 $30.92 $28.28 1,389
2017-11-16 $30.67 $30.87 $30.67 $30.83 $28.20 4,630
2017-11-15 $30.55 $30.71 $30.55 $30.71 $28.09 2,698
2017-11-14 $30.66 $30.79 $30.61 $30.79 $28.17 3,133
2017-11-13 $30.54 $30.64 $30.54 $30.64 $28.03 3,568
2017-11-10 $30.54 $30.57 $30.50 $30.57 $27.96 2,559
2017-11-09 $30.36 $30.61 $30.36 $30.53 $27.93 10,795
2017-11-08 $30.51 $30.55 $30.44 $30.55 $27.95 2,571
2017-11-07 $30.54 $30.59 $30.48 $30.49 $27.89 2,989
2017-11-06 $30.66 $30.74 $30.66 $30.71 $28.09 4,837
2017-11-03 $30.49 $30.64 $30.49 $30.61 $28.00 5,022
2017-11-02 $30.51 $30.59 $30.51 $30.55 $27.95 2,737
2017-11-01 $30.66 $30.77 $30.58 $30.62 $28.01 9,108
2017-10-31 $30.55 $30.65 $30.55 $30.64 $28.03 17,226
2017-10-30 $30.51 $30.57 $30.44 $30.53 $27.93 7,655
2017-10-27 $30.31 $30.52 $30.31 $30.50 $27.90 7,042
2017-10-26 $30.49 $30.49 $30.38 $30.39 $27.80 4,467
2017-10-25 $30.65 $30.65 $30.31 $30.48 $27.88 2,668
2017-10-24 $30.68 $30.71 $30.64 $30.65 $28.04 6,496
2017-10-23 $30.81 $30.81 $30.62 $30.62 $28.01 2,478
2017-10-20 $30.79 $30.79 $30.76 $30.76 $28.14 11,385
2017-10-19 $30.81 $30.81 $30.56 $30.71 $28.09 19,108
2017-10-18 $30.75 $30.75 $30.65 $30.67 $28.06 2,896
2017-10-17 $30.71 $30.81 $30.68 $30.74 $28.12 6,178
2017-10-16 $30.96 $30.96 $30.76 $30.76 $28.14 4,129
2017-10-13 $30.95 $30.98 $30.84 $30.84 $28.21 14,208
2017-10-12 $30.85 $30.86 $30.81 $30.83 $28.20 3,372
2017-10-11 $30.83 $30.84 $30.80 $30.80 $28.17 7,183
2017-10-10 $30.79 $30.84 $30.77 $30.79 $28.17 5,099
2017-10-09 $30.75 $30.75 $30.72 $30.72 $28.10 3,917
2017-10-06 $30.81 $30.81 $30.72 $30.72 $28.10 1,521
2017-10-05 $30.96 $30.98 $30.92 $30.94 $28.30 2,737
2017-10-04 $30.67 $30.85 $30.67 $30.85 $28.22 4,905
2017-10-03 $30.69 $30.76 $30.69 $30.76 $28.14 18,770
2017-10-02 $30.60 $30.74 $30.60 $30.73 $28.11 5,635
2017-09-29 $30.53 $30.64 $30.53 $30.58 $27.97 4,337
2017-09-28 $30.45 $30.55 $30.45 $30.55 $27.95 3,022
2017-09-27 $30.52 $30.53 $30.38 $30.50 $27.90 5,598
2017-09-26 $30.51 $30.63 $30.51 $30.59 $27.98 5,996
2017-09-25 $30.49 $30.52 $30.41 $30.48 $27.88 8,136
2017-09-22 $30.30 $30.39 $30.30 $30.33 $27.74 3,961
2017-09-21 $30.38 $30.38 $30.32 $30.32 $27.74 6,022
2017-09-20 $30.49 $30.51 $30.37 $30.44 $27.85 3,675
2017-09-19 $30.44 $30.44 $30.36 $30.36 $27.78 5,616
2017-09-18 $30.43 $30.49 $30.36 $30.38 $27.79 3,928
2017-09-15 $30.50 $30.57 $30.44 $30.57 $27.81 4,049
2017-09-14 $30.50 $30.54 $30.47 $30.51 $27.76 3,648
2017-09-13 $30.51 $30.54 $30.48 $30.48 $27.73 2,929
2017-09-12 $30.58 $30.65 $30.53 $30.55 $27.79 2,765
2017-09-11 $30.33 $30.55 $30.33 $30.50 $27.75 12,959
2017-09-08 $30.05 $30.11 $30.03 $30.10 $27.38 2,045
2017-09-07 $30.05 $30.07 $29.97 $30.04 $27.33 7,130
2017-09-06 $30.21 $30.23 $30.13 $30.14 $27.42 2,897
2017-09-05 $30.04 $30.13 $30.04 $30.09 $27.38 1,001
2017-09-01 $30.41 $30.45 $30.41 $30.45 $27.70 782
2017-08-31 $30.25 $30.30 $30.25 $30.30 $27.57 4,296
2017-08-30 $30.03 $30.15 $30.03 $30.15 $27.43 8,124
2017-08-29 $29.97 $30.05 $29.97 $30.02 $27.31 8,245
2017-08-28 $30.20 $30.20 $30.00 $30.03 $27.32 6,368
2017-08-25 $30.13 $30.21 $30.13 $30.17 $27.45 1,721
2017-08-24 $30.05 $30.11 $29.99 $30.02 $27.31 4,781
2017-08-23 $29.96 $30.05 $29.96 $30.05 $27.34 2,119
2017-08-22 $29.89 $29.98 $29.82 $29.94 $27.24 22,210
2017-08-21 $29.67 $29.80 $29.67 $29.77 $27.08 4,002
2017-08-18 $29.76 $29.84 $29.72 $29.84 $27.15 2,775
2017-08-17 $30.12 $30.23 $29.89 $29.89 $27.19 6,097
2017-08-16 $30.23 $30.25 $30.19 $30.25 $27.52 8,357
2017-08-15 $30.18 $30.18 $30.07 $30.15 $27.43 6,826
2017-08-14 $30.25 $30.34 $30.23 $30.26 $27.53 4,465
2017-08-11 $29.98 $29.98 $29.85 $29.90 $27.20 4,559
2017-08-10 $30.31 $30.31 $29.97 $30.00 $27.29 2,534
2017-08-09 $30.48 $30.48 $30.21 $30.26 $27.53 5,334
2017-08-08 $30.57 $30.65 $30.54 $30.57 $27.81 6,875
2017-08-07 $30.56 $30.62 $30.53 $30.60 $27.84 13,423
2017-08-04 $30.66 $30.66 $30.54 $30.61 $27.85 7,273
2017-08-03 $30.60 $30.61 $30.45 $30.50 $27.75 4,959
2017-08-02 $30.56 $30.63 $30.56 $30.62 $27.86 3,154
2017-08-01 $30.75 $30.79 $30.69 $30.79 $28.01 2,186
2017-07-31 $30.67 $30.73 $30.60 $30.73 $27.96 1,771
2017-07-28 $30.66 $30.66 $30.60 $30.60 $27.84 671
2017-07-27 $30.66 $30.67 $30.61 $30.64 $27.88 3,267
2017-07-26 $30.82 $30.82 $30.67 $30.68 $27.91 3,608
2017-07-25 $30.60 $30.84 $30.60 $30.73 $27.96 31,086
2017-07-24 $30.51 $30.54 $30.48 $30.49 $27.74 3,187
2017-07-21 $30.41 $30.51 $30.41 $30.51 $27.76 846
2017-07-20 $30.45 $30.60 $30.45 $30.60 $27.84 4,485
2017-07-19 $30.26 $30.49 $30.26 $30.46 $27.71 6,109
2017-07-18 $30.20 $30.22 $30.19 $30.22 $27.49 2,587
2017-07-17 $30.10 $30.37 $30.10 $30.30 $27.57 8,704
2017-07-14 $30.19 $30.27 $30.15 $30.24 $27.51 1,815
2017-07-13 $29.87 $30.05 $29.87 $30.04 $27.33 10,335
2017-07-12 $30.02 $30.15 $30.00 $30.00 $27.30 8,700
2017-07-11 $29.83 $29.85 $29.79 $29.79 $27.10 2,679
2017-07-10 $29.88 $29.90 $29.83 $29.83 $27.13 1,652
2017-07-07 $29.92 $29.93 $29.77 $29.93 $27.23 27,599
2017-07-06 $30.01 $30.01 $29.88 $29.89 $27.19 2,375
2017-07-05 $30.41 $30.41 $30.19 $30.27 $27.54 3,808
2017-07-03 $30.44 $30.52 $30.40 $30.52 $27.76 2,119
2017-06-30 $30.38 $30.38 $30.20 $30.25 $27.52 2,780
2017-06-29 $30.33 $30.38 $30.08 $30.23 $27.50 3,676
2017-06-28 $30.23 $30.48 $30.23 $30.40 $27.66 9,526
2017-06-27 $30.44 $30.44 $30.18 $30.18 $27.46 6,593
2017-06-26 $30.21 $30.46 $30.21 $30.44 $27.70 13,617
2017-06-23 $30.12 $30.24 $30.12 $30.15 $27.43 17,501
2017-06-22 $30.11 $30.12 $30.04 $30.04 $27.33 3,966
2017-06-21 $30.26 $30.30 $29.92 $29.98 $27.27 8,152
2017-06-20 $30.49 $30.49 $30.26 $30.31 $27.58 13,665
2017-06-19 $30.57 $30.70 $30.57 $30.61 $27.85 5,041
2017-06-16 $30.39 $30.53 $30.37 $30.43 $27.68 106,028
2017-06-15 $30.48 $30.81 $30.48 $30.63 $27.67 22,910
2017-06-14 $30.95 $30.95 $30.62 $30.76 $27.78 10,482
2017-06-13 $30.88 $31.05 $30.88 $31.02 $28.02 13,655
2017-06-12 $30.78 $31.07 $30.76 $30.78 $27.80 24,471
2017-06-09 $30.44 $30.82 $30.44 $30.71 $27.74 34,981
2017-06-08 $30.24 $30.49 $30.24 $30.44 $27.49 7,655
2017-06-07 $30.41 $30.55 $30.20 $30.22 $27.29 13,448
2017-06-06 $30.35 $30.51 $30.21 $30.42 $27.48 20,020
2017-06-05 $30.53 $30.59 $30.45 $30.45 $27.50 13,390
2017-06-02 $30.75 $30.75 $30.51 $30.65 $27.68 2,446
2017-06-01 $30.48 $30.67 $30.44 $30.62 $27.66 2,807
2017-05-31 $30.02 $30.21 $30.02 $30.15 $27.23 3,009
2017-05-30 $30.35 $30.40 $30.31 $30.31 $27.38 1,826
2017-05-26 $30.69 $30.69 $30.50 $30.57 $27.61 1,317
2017-05-25 $30.82 $31.00 $30.57 $30.57 $27.61 5,631
2017-05-24 $30.72 $30.91 $30.66 $30.85 $27.86 130,297
2017-05-23 $30.65 $30.80 $30.65 $30.77 $27.79 45,446
2017-05-22 $30.68 $30.68 $30.60 $30.66 $27.69 1,995
2017-05-19 $30.14 $30.68 $30.14 $30.48 $27.53 5,450
2017-05-18 $30.05 $30.20 $29.98 $30.20 $27.28 5,619
2017-05-17 $30.35 $30.44 $30.05 $30.06 $27.15 7,405
2017-05-16 $30.86 $30.86 $30.59 $30.61 $27.65 6,386
2017-05-15 $30.65 $30.88 $30.64 $30.74 $27.77 4,697
2017-05-12 $30.60 $30.60 $30.39 $30.44 $27.49 4,919
2017-05-11 $30.71 $30.71 $30.50 $30.69 $27.72 19,612
2017-05-10 $30.73 $30.89 $30.73 $30.89 $27.90 6,249
2017-05-09 $30.92 $30.92 $30.61 $30.71 $27.74 14,166
2017-05-08 $30.73 $30.84 $30.65 $30.80 $27.82 15,499
2017-05-05 $30.55 $30.89 $30.55 $30.89 $27.90 4,247
2017-05-04 $30.66 $30.66 $30.37 $30.45 $27.50 3,868
2017-05-03 $30.72 $30.72 $30.63 $30.67 $27.70 1,768
2017-05-02 $30.97 $31.07 $30.79 $30.89 $27.90 6,700
2017-05-01 $30.94 $31.17 $30.94 $31.00 $28.00 8,333
2017-04-28 $31.28 $31.29 $30.96 $30.96 $27.96 11,098
2017-04-27 $31.40 $31.40 $31.06 $31.25 $28.23 13,057
2017-04-26 $31.43 $31.65 $31.43 $31.46 $28.41 51,107
2017-04-25 $31.45 $31.50 $31.36 $31.45 $28.41 3,557
2017-04-24 $31.17 $31.27 $31.13 $31.23 $28.21 6,349
2017-04-21 $30.92 $31.03 $30.91 $30.98 $27.98 27,089
2017-04-20 $30.94 $31.07 $30.82 $31.00 $28.00 7,161
2017-04-19 $31.02 $31.07 $30.70 $30.72 $27.75 7,372
2017-04-18 $30.94 $30.94 $30.76 $30.88 $27.89 3,272
2017-04-17 $30.75 $31.08 $30.75 $31.08 $28.07 8,513
2017-04-13 $31.02 $31.12 $30.82 $30.82 $27.84 6,830
2017-04-12 $31.48 $31.49 $31.12 $31.12 $28.11 4,353
2017-04-11 $31.35 $31.53 $31.27 $31.53 $28.48 12,208
2017-04-10 $31.43 $31.63 $31.43 $31.46 $28.41 5,162
2017-04-07 $31.19 $31.37 $31.19 $31.35 $28.32 10,357
2017-04-06 $31.05 $31.40 $31.05 $31.40 $28.36 15,684
2017-04-05 $31.50 $31.69 $31.11 $31.12 $28.11 22,036
2017-04-04 $31.18 $31.36 $31.08 $31.34 $28.31 423,028
2017-04-03 $31.50 $31.50 $30.96 $31.18 $28.16 13,685
2017-03-31 $31.33 $31.41 $31.30 $31.37 $28.33 11,458
2017-03-30 $31.00 $31.33 $31.00 $31.30 $28.27 40,202
2017-03-29 $30.71 $31.13 $30.71 $31.09 $28.08 20,126
2017-03-28 $30.37 $30.90 $30.37 $30.89 $27.90 7,811
2017-03-27 $30.16 $30.53 $30.14 $30.50 $27.55 12,993
2017-03-24 $30.90 $30.90 $30.51 $30.62 $27.66 10,449
2017-03-23 $30.57 $30.86 $30.57 $30.64 $27.67 9,024
2017-03-22 $30.66 $30.66 $30.46 $30.57 $27.61 12,962
2017-03-21 $31.32 $31.32 $30.57 $30.57 $27.61 8,145
2017-03-20 $31.34 $31.34 $30.98 $31.13 $28.12 7,614
2017-03-17 $31.26 $31.34 $31.22 $31.28 $28.25 5,039
2017-03-16 $31.36 $31.36 $31.20 $31.23 $28.19 7,393
2017-03-15 $30.92 $31.42 $30.91 $31.36 $28.31 105,191
2017-03-14 $30.80 $30.87 $30.70 $30.87 $27.87 4,976
2017-03-13 $31.09 $31.17 $30.97 $31.05 $28.03 122,270
2017-03-10 $31.10 $31.11 $30.78 $31.02 $28.00 21,041
2017-03-09 $31.00 $31.27 $30.71 $30.88 $27.87 10,838
2017-03-08 $31.58 $31.58 $31.10 $31.10 $28.07 21,854
2017-03-07 $31.92 $31.92 $31.48 $31.57 $28.50 9,106
2017-03-06 $31.99 $31.99 $31.64 $31.83 $28.73 24,663
2017-03-03 $32.12 $32.12 $31.86 $32.02 $28.90 10,370
2017-03-02 $32.30 $32.30 $32.08 $32.09 $28.97 2,564
2017-03-01 $32.32 $32.47 $32.32 $32.47 $29.31 9,103
2017-02-28 $32.46 $32.46 $31.93 $31.97 $28.86 22,985
2017-02-27 $32.21 $32.33 $32.05 $32.29 $29.15 11,606
2017-02-24 $32.04 $32.15 $32.03 $32.03 $28.91 6,540
2017-02-23 $32.35 $32.35 $32.06 $32.21 $29.08 11,952
2017-02-22 $32.35 $32.35 $32.11 $32.25 $29.11 8,177
2017-02-21 $32.33 $32.43 $32.29 $32.43 $29.27 16,973
2017-02-17 $32.03 $32.13 $31.95 $32.13 $29.00 12,807
2017-02-16 $32.08 $32.34 $32.08 $32.18 $29.05 17,136
2017-02-15 $32.13 $32.23 $32.04 $32.20 $29.06 8,924
2017-02-14 $32.15 $32.22 $31.99 $32.21 $29.07 6,839
2017-02-13 $31.98 $32.16 $31.98 $32.05 $28.93 12,454
2017-02-10 $31.86 $32.00 $31.81 $31.96 $28.85 11,374
2017-02-09 $31.64 $31.74 $31.50 $31.66 $28.58 13,559
2017-02-08 $31.19 $31.44 $31.12 $31.42 $28.36 15,698
2017-02-07 $31.57 $31.57 $31.29 $31.36 $28.31 9,949
2017-02-06 $31.63 $31.72 $31.52 $31.55 $28.48 10,182
2017-02-03 $31.54 $31.79 $31.54 $31.79 $28.70 26,768
2017-02-02 $31.60 $31.60 $31.28 $31.43 $28.37 25,219
2017-02-01 $31.76 $31.76 $31.24 $31.33 $28.28 31,104
2017-01-31 $31.20 $31.45 $31.17 $31.43 $28.37 11,822
2017-01-30 $31.62 $31.62 $31.05 $31.25 $28.21 41,633
2017-01-27 $31.85 $31.89 $31.63 $31.67 $28.59 10,718
2017-01-26 $31.93 $32.13 $31.86 $31.92 $28.82 64,429
2017-01-25 $32.12 $32.12 $31.88 $32.00 $28.89 13,938
2017-01-24 $31.38 $31.82 $31.38 $31.75 $28.66 16,052
2017-01-23 $31.60 $31.60 $31.25 $31.37 $28.32 64,772
2017-01-20 $31.82 $31.82 $31.48 $31.59 $28.52 27,674
2017-01-19 $31.71 $31.72 $31.32 $31.35 $28.29 12,607
2017-01-18 $31.26 $31.59 $31.26 $31.56 $28.49 92,489
2017-01-17 $31.45 $31.70 $31.45 $31.48 $28.42 21,915
2017-01-13 $31.57 $31.85 $31.57 $31.60 $28.52 30,481
2017-01-12 $31.88 $31.88 $31.40 $31.65 $28.57 29,469
2017-01-11 $31.76 $31.85 $31.64 $31.84 $28.74 60,291
2017-01-10 $31.72 $31.76 $31.51 $31.65 $28.57 11,937
2017-01-09 $31.92 $31.92 $31.54 $31.55 $28.48 13,941
2017-01-06 $31.81 $32.00 $31.80 $31.95 $28.84 16,271
2017-01-05 $32.01 $32.01 $31.74 $31.85 $28.75 19,813
2017-01-04 $31.74 $32.11 $31.74 $31.97 $28.86 480,266
2017-01-03 $31.53 $31.66 $31.33 $31.54 $28.47 17,324
2016-12-30 $31.38 $31.38 $31.08 $31.14 $28.11 9,173
2016-12-29 $31.29 $31.29 $31.07 $31.22 $28.18 8,086
2016-12-28 $31.50 $31.50 $31.11 $31.18 $28.15 15,897
2016-12-27 $31.74 $31.74 $31.49 $31.57 $28.50 13,087
2016-12-23 $31.41 $31.45 $31.36 $31.44 $28.38 12,127
2016-12-22 $31.42 $31.43 $31.29 $31.40 $28.34 8,057
2016-12-21 $31.48 $31.65 $31.48 $31.52 $28.45 6,042
2016-12-20 $31.60 $31.68 $31.55 $31.64 $28.56 21,294
2016-12-19 $31.25 $31.46 $31.25 $31.42 $28.36 32,425
2016-12-16 $31.45 $31.49 $31.28 $31.28 $28.24 7,250
2016-12-15 $31.63 $31.75 $31.63 $31.66 $28.23 8,745
2016-12-14 $32.00 $32.00 $31.53 $31.55 $28.13 8,758
2016-12-13 $32.02 $32.10 $31.83 $32.06 $28.59 10,240
2016-12-12 $32.46 $32.53 $31.96 $32.01 $28.54 14,330
2016-12-09 $32.31 $32.31 $32.04 $32.20 $28.71 11,887
2016-12-08 $31.87 $32.23 $31.87 $32.13 $28.65 22,229
2016-12-07 $31.39 $31.85 $31.39 $31.85 $28.40 10,735
2016-12-06 $31.23 $31.51 $31.23 $31.48 $28.07 7,973
2016-12-05 $31.28 $31.31 $31.22 $31.29 $27.90 7,325
2016-12-02 $30.95 $31.03 $30.84 $30.95 $27.60 10,502
2016-12-01 $30.94 $31.06 $30.76 $30.81 $27.47 4,012
2016-11-30 $30.50 $30.86 $30.50 $30.80 $27.46 10,560
2016-11-29 $30.18 $30.26 $30.11 $30.16 $26.89 7,936
2016-11-28 $30.57 $30.57 $30.24 $30.25 $26.97 4,132
2016-11-25 $30.41 $30.50 $30.40 $30.40 $27.11 8,701
2016-11-23 $30.17 $30.46 $30.17 $30.46 $27.16 21,981
2016-11-22 $30.21 $30.32 $30.13 $30.32 $27.04 13,221
2016-11-21 $30.18 $30.18 $30.02 $30.14 $26.88 8,646
2016-11-18 $29.76 $29.83 $29.76 $29.81 $26.58 5,512
2016-11-17 $29.69 $29.84 $29.69 $29.76 $26.54 11,016
2016-11-16 $29.71 $29.71 $29.57 $29.65 $26.44 4,072
2016-11-15 $29.64 $29.82 $29.60 $29.79 $26.56 7,605
2016-11-14 $29.04 $29.42 $29.04 $29.42 $26.23 1,653
2016-11-11 $28.85 $29.01 $28.68 $29.01 $25.87 6,370
2016-11-10 $28.87 $29.00 $28.81 $28.98 $25.84 2,447
2016-11-09 $28.22 $28.75 $28.22 $28.75 $25.64 8,910
2016-11-08 $27.91 $28.17 $27.91 $28.17 $25.12 3,309
2016-11-07 $28.38 $28.38 $27.96 $27.96 $24.93 3,692
2016-11-04 $27.64 $27.72 $27.50 $27.72 $24.71 3,941
2016-11-03 $27.70 $27.70 $27.55 $27.57 $24.58 1,958
2016-11-02 $27.89 $27.89 $27.48 $27.48 $24.50 1,118
2016-11-01 $28.36 $28.36 $27.73 $27.96 $24.93 8,086
2016-10-31 $28.17 $28.22 $28.13 $28.16 $25.11 3,582
2016-10-28 $28.68 $28.68 $28.08 $28.08 $25.04 5,844
2016-10-27 $28.32 $28.32 $28.25 $28.25 $25.19 1,282
2016-10-26 $28.32 $28.48 $28.32 $28.44 $25.36 4,720
2016-10-25 $28.71 $28.72 $28.49 $28.52 $25.43 7,576
2016-10-24 $28.89 $28.89 $28.60 $28.70 $25.59 6,805
2016-10-21 $28.52 $28.71 $28.49 $28.67 $25.57 10,392
2016-10-20 $28.73 $28.74 $28.67 $28.68 $25.57 7,937
2016-10-19 $28.70 $28.83 $28.60 $28.78 $25.66 7,568
2016-10-18 $28.43 $28.51 $28.34 $28.50 $25.41 6,724
2016-10-17 $28.27 $28.36 $28.24 $28.29 $25.23 5,553
2016-10-14 $28.43 $28.55 $28.27 $28.32 $25.25 5,752
2016-10-13 $28.25 $28.44 $28.09 $28.44 $25.36 4,686
2016-10-12 $28.35 $28.51 $28.33 $28.41 $25.33 7,120
2016-10-11 $28.55 $28.57 $28.29 $28.34 $25.27 12,331
2016-10-10 $28.86 $28.95 $28.80 $28.80 $25.68 14,542
2016-10-07 $28.86 $28.86 $28.49 $28.61 $25.51 4,758
2016-10-06 $28.63 $28.79 $28.60 $28.69 $25.58 11,097
2016-10-05 $28.60 $28.76 $28.60 $28.76 $25.64 2,450
2016-10-04 $28.59 $28.62 $28.22 $28.44 $25.36 32,425
2016-10-03 $28.61 $28.63 $28.53 $28.60 $25.50 8,769
2016-09-30 $28.97 $28.97 $28.73 $28.84 $25.72 4,011
2016-09-29 $28.71 $28.92 $28.71 $28.71 $25.60 2,663
2016-09-28 $28.41 $28.73 $28.13 $28.68 $25.57 10,097
2016-09-27 $28.27 $28.27 $28.19 $28.21 $25.15 2,552
2016-09-26 $28.35 $28.47 $28.34 $28.34 $25.27 9,533
2016-09-23 $28.67 $28.70 $28.41 $28.41 $25.33 9,151
2016-09-22 $28.52 $28.60 $28.48 $28.57 $25.48 1,921
2016-09-21 $27.84 $28.27 $27.84 $28.25 $25.19 8,569
2016-09-20 $27.96 $27.96 $27.83 $27.83 $24.82 6,412
2016-09-19 $27.82 $28.06 $27.82 $27.93 $24.90 7,151
2016-09-16 $27.69 $27.78 $27.65 $27.78 $24.77 6,762
2016-09-15 $27.91 $28.11 $27.86 $28.01 $24.83 11,313
2016-09-14 $27.84 $28.04 $27.71 $27.71 $24.56 3,952
2016-09-13 $28.30 $28.30 $27.77 $27.93 $24.76 9,622
2016-09-12 $28.03 $28.49 $28.02 $28.49 $25.25 22,434
2016-09-09 $28.73 $28.73 $28.29 $28.29 $25.07 4,606
2016-09-08 $29.02 $29.23 $29.02 $29.22 $25.90 7,373
2016-09-07 $28.92 $29.10 $28.92 $29.10 $25.79 2,757
2016-09-06 $28.84 $28.92 $28.76 $28.92 $25.63 4,144
2016-09-02 $28.60 $28.81 $28.60 $28.81 $25.53 3,212
2016-09-01 $28.60 $28.60 $28.35 $28.44 $25.21 3,168
2016-08-31 $28.79 $28.79 $28.47 $28.62 $25.37 4,846
2016-08-30 $28.84 $28.96 $28.68 $28.74 $25.47 7,055
2016-08-29 $28.79 $28.86 $28.73 $28.81 $25.54 5,264
2016-08-26 $28.87 $29.01 $28.47 $28.58 $25.33 9,506
2016-08-25 $28.85 $28.85 $28.71 $28.74 $25.47 3,611
2016-08-24 $29.09 $29.09 $28.69 $28.69 $25.43 11,282
2016-08-23 $29.00 $29.09 $28.99 $29.00 $25.70 10,009
2016-08-22 $28.87 $28.87 $28.73 $28.81 $25.53 9,088
2016-08-19 $29.10 $29.10 $28.85 $28.99 $25.69 5,893
2016-08-18 $28.93 $29.09 $28.93 $29.09 $25.78 13,396
2016-08-17 $28.90 $28.90 $28.57 $28.83 $25.55 10,563
2016-08-16 $28.97 $28.97 $28.82 $28.86 $25.58 8,636
2016-08-15 $28.91 $29.09 $28.91 $28.99 $25.69 9,754
2016-08-12 $28.86 $28.88 $28.70 $28.74 $25.47 13,330
2016-08-11 $28.84 $28.84 $28.69 $28.82 $25.54 8,037
2016-08-10 $28.93 $28.94 $28.63 $28.64 $25.38 12,815
2016-08-09 $29.03 $29.04 $28.84 $28.88 $25.60 9,802
2016-08-08 $28.84 $29.03 $28.84 $28.91 $25.62 3,403
2016-08-05 $28.63 $28.76 $28.63 $28.76 $25.49 4,678
2016-08-04 $28.41 $28.52 $28.41 $28.46 $25.23 4,782
2016-08-03 $28.21 $28.41 $28.21 $28.41 $25.18 14,391
2016-08-02 $28.47 $28.47 $28.00 $28.18 $24.98 7,212
2016-08-01 $28.61 $28.63 $28.37 $28.39 $25.16 35,779
2016-07-29 $28.55 $28.79 $28.47 $28.77 $25.50 25,481
2016-07-28 $28.45 $28.62 $28.45 $28.62 $25.37 20,035
2016-07-27 $28.80 $28.83 $28.42 $28.57 $25.32 3,904
2016-07-26 $28.70 $28.70 $28.53 $28.70 $25.44 2,960
2016-07-25 $28.55 $28.55 $28.47 $28.54 $25.29 3,559
2016-07-22 $28.58 $28.67 $28.58 $28.67 $25.42 745
2016-07-21 $28.75 $28.80 $28.52 $28.53 $25.29 4,343
2016-07-20 $28.56 $28.73 $28.40 $28.65 $25.39 5,100
2016-07-19 $28.55 $28.64 $28.55 $28.58 $25.33 5,121
2016-07-18 $28.72 $28.80 $28.55 $28.80 $25.53 2,864
2016-07-15 $28.73 $28.79 $28.60 $28.73 $25.46 7,281
2016-07-14 $28.85 $28.85 $28.68 $28.70 $25.44 20,548
2016-07-13 $28.51 $28.58 $28.49 $28.58 $25.33 4,070
2016-07-12 $28.37 $28.79 $28.37 $28.69 $25.42 14,950
2016-07-11 $28.20 $28.20 $28.12 $28.17 $24.97 6,208
2016-07-08 $27.81 $28.04 $27.79 $28.01 $24.83 10,317
2016-07-07 $27.80 $27.89 $27.40 $27.54 $24.41 7,250
2016-07-06 $27.45 $27.64 $27.30 $27.64 $24.50 1,330
2016-07-05 $27.54 $27.58 $27.32 $27.58 $24.45 22,592
2016-07-01 $27.87 $28.07 $27.87 $28.07 $24.88 1,218
2016-06-30 $27.55 $27.83 $27.41 $27.83 $24.67 7,188
2016-06-29 $27.21 $27.53 $27.21 $27.49 $24.37 7,314
2016-06-28 $26.70 $26.99 $26.66 $26.97 $23.90 8,118
2016-06-27 $26.92 $26.92 $26.24 $26.32 $23.33 4,370
2016-06-24 $27.21 $27.57 $27.02 $27.34 $24.23 15,109
2016-06-23 $27.91 $28.00 $27.91 $27.98 $24.80 7,973
2016-06-22 $27.72 $27.76 $27.72 $27.76 $24.60 952
2016-06-21 $27.60 $27.76 $27.57 $27.76 $24.60 7,788
2016-06-20 $27.78 $27.83 $27.70 $27.70 $24.55 7,117
2016-06-17 $27.43 $27.50 $27.37 $27.50 $24.37 9,563
2016-06-16 $27.32 $27.45 $27.26 $27.45 $24.21 3,084
2016-06-15 $27.54 $27.62 $27.53 $27.57 $24.32 1,816
2016-06-14 $27.49 $27.56 $27.33 $27.43 $24.20 7,517
2016-06-13 $27.64 $27.80 $27.50 $27.50 $24.26 5,230
2016-06-10 $27.81 $27.81 $27.70 $27.72 $24.45 1,328
2016-06-09 $28.09 $28.13 $27.97 $28.13 $24.81 3,086
2016-06-08 $28.14 $28.18 $28.05 $28.18 $24.86 7,805
2016-06-07 $27.90 $28.08 $27.90 $28.00 $24.70 4,683
2016-06-06 $27.77 $27.95 $27.77 $27.89 $24.60 8,127
2016-06-03 $27.67 $27.71 $27.53 $27.71 $24.45 6,257
2016-06-02 $27.55 $27.63 $27.40 $27.63 $24.37 3,322
2016-06-01 $27.34 $27.51 $27.33 $27.45 $24.21 6,231
2016-05-31 $27.46 $27.54 $27.40 $27.54 $24.29 14,924
2016-05-27 $27.36 $27.40 $27.32 $27.40 $24.17 3,773
2016-05-26 $27.30 $27.36 $27.28 $27.32 $24.10 10,074
2016-05-25 $27.23 $27.30 $27.23 $27.29 $24.08 2,147
2016-05-24 $26.89 $27.03 $26.89 $27.03 $23.84 11,426
2016-05-23 $26.75 $26.84 $26.69 $26.78 $23.63 3,654
2016-05-20 $26.75 $26.85 $26.74 $26.79 $23.63 4,184
2016-05-19 $26.47 $26.67 $26.36 $26.64 $23.50 110,516
2016-05-18 $26.90 $26.96 $26.68 $26.68 $23.54 11,643
2016-05-17 $27.11 $27.11 $26.99 $27.02 $23.84 466
2016-05-16 $27.22 $27.22 $27.10 $27.17 $23.97 5,286
2016-05-13 $27.01 $27.09 $26.85 $26.85 $23.69 3,582
2016-05-12 $27.14 $27.14 $27.09 $27.10 $23.91 1,977
2016-05-11 $27.24 $27.28 $27.19 $27.19 $23.98 2,212
2016-05-10 $27.15 $27.21 $27.15 $27.21 $24.00 2,633
2016-05-09 $27.05 $27.05 $26.96 $27.00 $23.82 963
2016-05-06 $26.93 $27.06 $26.90 $27.02 $23.84 9,656
2016-05-05 $27.09 $27.09 $26.90 $26.97 $23.79 2,160
2016-05-04 $26.91 $26.97 $26.84 $26.92 $23.75 260,649
2016-05-03 $27.13 $27.13 $26.91 $27.02 $23.84 10,201
2016-05-02 $27.14 $27.43 $27.14 $27.41 $24.18 5,499
2016-04-29 $27.18 $27.18 $26.92 $27.18 $23.98 5,575
2016-04-28 $27.38 $27.50 $27.22 $27.23 $24.02 4,283
2016-04-27 $27.29 $27.29 $27.29 $27.29 $24.08 759
2016-04-26 $27.05 $27.18 $27.04 $27.17 $23.97 5,105
2016-04-25 $26.95 $26.98 $26.83 $26.89 $23.72 266,909
2016-04-22 $27.07 $27.15 $27.02 $27.10 $23.91 11,856
2016-04-21 $27.01 $27.01 $26.78 $26.82 $23.66 5,725
2016-04-20 $27.25 $27.33 $27.17 $27.17 $23.97 2,316
2016-04-19 $27.29 $27.29 $27.16 $27.24 $24.03 3,848
2016-04-18 $26.83 $26.95 $26.78 $26.90 $23.73 4,078
2016-04-15 $26.80 $26.82 $26.78 $26.81 $23.65 3,286
2016-04-14 $26.82 $26.82 $26.68 $26.73 $23.58 24,222
2016-04-13 $26.71 $26.82 $26.63 $26.82 $23.66 5,694
2016-04-12 $26.54 $26.56 $26.52 $26.55 $23.42 4,479
2016-04-11 $26.29 $26.36 $26.20 $26.20 $23.11 64,103
2016-04-08 $26.29 $26.29 $26.06 $26.11 $23.03 7,053
2016-04-07 $25.99 $25.99 $25.82 $25.86 $22.81 6,650
2016-04-06 $25.96 $26.15 $25.96 $26.15 $23.07 7,186
2016-04-05 $26.19 $26.19 $26.01 $26.04 $22.97 206,725
2016-04-04 $26.39 $26.39 $26.29 $26.29 $23.19 2,395
2016-04-01 $26.27 $26.51 $26.27 $26.51 $23.38 2,253
2016-03-31 $26.45 $26.58 $26.45 $26.53 $23.40 3,654
2016-03-30 $26.51 $26.51 $26.39 $26.50 $23.37 2,261
2016-03-29 $25.99 $26.41 $25.93 $26.41 $23.30 8,013
2016-03-28 $26.08 $26.18 $26.08 $26.09 $23.01 153,332
2016-03-24 $25.75 $26.05 $25.75 $26.05 $22.98 63,992
2016-03-23 $26.03 $26.12 $26.03 $26.08 $23.00 1,229
2016-03-22 $26.04 $26.33 $26.04 $26.23 $23.14 4,286
2016-03-21 $26.26 $26.31 $26.26 $26.31 $23.21 280
2016-03-18 $26.32 $26.33 $26.26 $26.33 $23.23 5,797
2016-03-17 $25.96 $26.44 $25.96 $26.38 $23.25 3,787
2016-03-16 $25.75 $25.99 $25.65 $25.99 $22.91 18,258
2016-03-15 $25.60 $25.68 $25.60 $25.68 $22.63 893
2016-03-14 $25.76 $25.83 $25.70 $25.83 $22.76 875
2016-03-11 $25.68 $25.84 $25.68 $25.84 $22.77 3,472
2016-03-10 $25.09 $25.42 $25.08 $25.42 $22.41 2,926
2016-03-09 $25.40 $25.40 $25.40 $25.40 $22.39 956
2016-03-08 $25.29 $25.37 $25.22 $25.22 $22.23 1,611
2016-03-07 $25.55 $25.73 $25.55 $25.67 $22.62 2,756
2016-03-04 $25.18 $25.68 $25.18 $25.60 $22.56 3,342
2016-03-03 $24.84 $25.14 $24.84 $25.14 $22.16 1,115
2016-03-02 $24.40 $24.84 $24.40 $24.84 $21.89 3,458
2016-03-01 $24.28 $24.45 $24.28 $24.32 $21.43 3,818
2016-02-29 $24.20 $24.37 $24.20 $24.26 $21.38 4,138
2016-02-26 $24.11 $24.11 $24.10 $24.11 $21.25 652
2016-02-25 $24.00 $24.14 $24.00 $24.13 $21.27 927
2016-02-24 $23.52 $23.79 $23.52 $23.79 $20.97 1,119
2016-02-23 $23.69 $23.74 $23.69 $23.72 $20.91 2,354
2016-02-22 $23.93 $23.96 $23.92 $23.96 $21.12 1,769
2016-02-19 $23.37 $23.56 $23.37 $23.51 $20.72 3,874
2016-02-18 $23.61 $23.62 $23.61 $23.62 $20.82 727
2016-02-17 $23.57 $23.62 $23.52 $23.52 $20.73 2,913
2016-02-16 $23.17 $23.19 $23.02 $23.17 $20.42 4,036
2016-02-12 $22.69 $22.85 $22.69 $22.85 $20.14 2,691
2016-02-11 $22.53 $22.60 $22.38 $22.57 $19.89 2,316
2016-02-10 $23.05 $23.15 $23.05 $23.15 $20.40 1,831
2016-02-09 $23.01 $23.04 $22.88 $23.01 $20.28 1,902
2016-02-08 $23.15 $23.15 $22.96 $22.99 $20.26 1,585
2016-02-05 $23.61 $23.65 $23.59 $23.59 $20.79 949
2016-02-04 $23.77 $23.94 $23.77 $23.87 $21.04 879
2016-02-03 $23.46 $23.64 $23.21 $23.64 $20.84 1,418
2016-02-02 $23.25 $23.30 $23.24 $23.24 $20.48 3,220
2016-02-01 $23.63 $23.75 $23.63 $23.73 $20.91 3,300
2016-01-29 $23.40 $23.54 $23.40 $23.52 $20.73 1,981
2016-01-28 $23.17 $23.26 $23.01 $23.12 $20.38 7,943
2016-01-27 $22.98 $23.14 $22.96 $22.97 $20.25 5,912
2016-01-26 $22.50 $22.90 $22.50 $22.90 $20.19 36,545
2016-01-25 $22.76 $22.76 $22.43 $22.43 $19.77 4,744
2016-01-22 $22.64 $22.85 $22.61 $22.77 $20.07 8,728
2016-01-21 $22.27 $22.52 $22.27 $22.32 $19.67 3,186
2016-01-20 $21.88 $22.32 $21.79 $22.32 $19.67 8,657
2016-01-19 $22.76 $22.76 $22.48 $22.65 $19.96 3,706
2016-01-15 $22.68 $22.75 $22.55 $22.75 $20.05 9,061
2016-01-14 $22.99 $23.25 $22.84 $23.20 $20.45 5,190
2016-01-13 $23.17 $23.18 $22.93 $22.96 $20.24 2,980
2016-01-12 $23.70 $23.70 $23.19 $23.37 $20.60 4,482
2016-01-11 $23.70 $23.75 $23.33 $23.48 $20.69 11,207
2016-01-08 $23.88 $23.88 $23.65 $23.65 $20.84 27,846
2016-01-07 $24.07 $24.11 $23.84 $23.87 $21.04 5,995
2016-01-06 $24.33 $24.34 $24.22 $24.30 $21.42 2,149
2016-01-05 $24.66 $24.72 $24.49 $24.72 $21.79 6,215
2016-01-04 $24.46 $24.53 $24.45 $24.47 $21.57 8,578
2015-12-31 $24.87 $24.98 $24.74 $24.78 $21.84 11,436
2015-12-30 $24.99 $25.02 $24.98 $24.98 $22.02 872
2015-12-29 $25.06 $25.12 $25.06 $25.11 $22.13 4,644
2015-12-28 $25.00 $25.00 $24.80 $24.94 $21.98 8,313
2015-12-24 $25.13 $25.15 $25.11 $25.15 $22.17 1,438
2015-12-23 $24.99 $25.09 $24.97 $25.08 $22.10 5,810
2015-12-22 $24.41 $24.68 $24.34 $24.68 $21.75 12,703
2015-12-21 $24.45 $24.45 $24.27 $24.29 $21.41 3,495
2015-12-18 $24.37 $24.44 $24.36 $24.44 $21.54 3,882
2015-12-17 $25.02 $25.08 $24.95 $25.06 $21.80 4,729
2015-12-16 $25.04 $25.28 $25.04 $25.28 $21.99 9,243
2015-12-15 $24.90 $24.99 $24.88 $24.94 $21.70 1,526
2015-12-14 $24.62 $24.62 $24.48 $24.55 $21.35 9,617
2015-12-11 $24.89 $24.89 $24.72 $24.76 $21.54 3,272
2015-12-10 $25.00 $25.15 $25.00 $25.15 $21.88 4,925
2015-12-09 $25.42 $25.51 $25.07 $25.14 $21.87 1,912
2015-12-08 $25.24 $25.28 $25.19 $25.27 $21.98 5,269
2015-12-07 $25.45 $25.49 $25.41 $25.46 $22.15 6,713
2015-12-04 $25.76 $25.87 $25.76 $25.85 $22.49 6,288
2015-12-03 $25.66 $25.66 $25.52 $25.57 $22.24 3,102
2015-12-02 $26.22 $26.22 $25.85 $25.93 $22.56 4,891
2015-12-01 $26.21 $26.29 $26.17 $26.29 $22.87 7,191
2015-11-30 $26.11 $26.11 $26.11 $26.11 $22.71 178
2015-11-27 $26.10 $26.11 $26.10 $26.11 $22.71 1,810
2015-11-25 $26.13 $26.13 $26.13 $26.13 $22.73 740
2015-11-24 $26.03 $26.17 $26.03 $26.17 $22.76 8,109
2015-11-23 $26.07 $26.14 $26.02 $26.04 $22.66 2,518
2015-11-20 $26.10 $26.10 $26.04 $26.06 $22.67 2,454
2015-11-19 $26.05 $26.05 $26.01 $26.05 $22.66 3,946
2015-11-18 $25.84 $26.05 $25.82 $26.05 $22.66 2,525
2015-11-17 $25.95 $25.95 $25.68 $25.72 $22.37 3,492
2015-11-16 $25.52 $25.84 $25.51 $25.84 $22.47 6,142
2015-11-13 $25.41 $25.60 $25.41 $25.47 $22.16 1,747
2015-11-12 $25.64 $25.64 $25.64 $25.64 $22.30 766
2015-11-11 $26.01 $26.04 $26.01 $26.04 $22.65 1,566
2015-11-10 $25.98 $26.09 $25.89 $26.09 $22.70 2,625
2015-11-09 $25.89 $25.96 $25.83 $25.89 $22.52 1,966
2015-11-06 $26.32 $26.32 $26.08 $26.14 $22.74 1,196
2015-11-05 $26.53 $26.53 $26.34 $26.42 $22.98 939
2015-11-04 $26.55 $26.55 $26.40 $26.43 $22.99 15,252
2015-11-03 $26.44 $26.66 $26.44 $26.55 $23.10 3,083
2015-11-02 $26.05 $26.44 $26.05 $26.44 $23.00 6,057
2015-10-30 $26.07 $26.19 $26.05 $26.09 $22.70 4,546
2015-10-29 $26.16 $26.22 $25.99 $26.08 $22.69 6,970
2015-10-28 $25.78 $26.16 $25.78 $26.08 $22.69 8,998
2015-10-27 $25.84 $25.87 $25.72 $25.76 $22.41 19,303
2015-10-26 $26.06 $26.14 $26.05 $26.08 $22.69 3,040
2015-10-23 $26.37 $26.37 $26.16 $26.22 $22.81 2,676
2015-10-22 $26.20 $26.32 $26.17 $26.20 $22.79 3,229
2015-10-21 $26.17 $26.17 $25.94 $25.94 $22.57 731
2015-10-20 $26.13 $26.18 $26.13 $26.18 $22.77 1,079
2015-10-19 $25.94 $26.01 $25.92 $25.94 $22.57 4,099
2015-10-16 $26.18 $26.18 $26.00 $26.13 $22.73 1,704
2015-10-15 $25.79 $25.88 $25.71 $25.88 $22.51 1,835
2015-10-14 $25.81 $25.82 $25.78 $25.82 $22.46 3,238
2015-10-13 $26.06 $26.06 $25.83 $25.83 $22.47 1,242
2015-10-12 $26.04 $26.04 $25.94 $25.94 $22.57 2,706
2015-10-09 $26.09 $26.09 $26.01 $26.07 $22.68 1,505
2015-10-08 $25.74 $26.20 $25.74 $26.20 $22.79 2,866
2015-10-07 $25.84 $25.84 $25.58 $25.75 $22.40 53,133
2015-10-06 $25.46 $25.54 $25.46 $25.50 $22.18 3,681
2015-10-05 $25.18 $25.38 $25.17 $25.38 $22.08 5,856
2015-10-02 $24.25 $24.77 $24.25 $24.77 $21.55 36,899
2015-10-01 $24.57 $24.57 $24.39 $24.42 $21.24 4,726
2015-09-30 $24.45 $24.57 $24.32 $24.57 $21.37 16,313
2015-09-29 $24.23 $24.29 $24.18 $24.26 $21.10 7,786
2015-09-28 $24.37 $24.40 $24.13 $24.13 $20.99 2,837
2015-09-25 $24.83 $24.83 $24.69 $24.74 $21.52 2,102
2015-09-24 $24.55 $24.70 $24.49 $24.70 $21.49 1,226
2015-09-23 $24.76 $24.83 $24.62 $24.64 $21.43 4,974
2015-09-22 $24.82 $24.83 $24.59 $24.70 $21.49 2,564
2015-09-21 $25.11 $25.11 $24.99 $24.99 $21.74 3,507
2015-09-18 $25.02 $25.10 $24.91 $24.91 $21.67 2,447
2015-09-17 $25.64 $25.72 $25.60 $25.72 $22.20 1,194
2015-09-16 $25.30 $25.58 $25.30 $25.58 $22.07 3,594
2015-09-15 $24.99 $25.20 $24.99 $25.17 $21.72 7,185
2015-09-14 $24.94 $24.96 $24.87 $24.87 $21.46 5,786
2015-09-11 $24.82 $24.87 $24.76 $24.87 $21.46 1,819
2015-09-10 $24.86 $25.02 $24.86 $24.95 $21.53 789
2015-09-09 $25.41 $25.41 $24.99 $25.10 $21.66 3,980
2015-09-08 $25.06 $25.17 $25.06 $25.17 $21.72 1,082
2015-09-04 $24.72 $24.72 $24.61 $24.61 $21.24 824
2015-09-03 $25.14 $25.18 $24.99 $25.08 $21.64 10,188
2015-09-02 $24.94 $24.94 $24.61 $24.90 $21.49 8,599
2015-09-01 $25.11 $25.11 $24.59 $24.74 $21.35 17,807
2015-08-31 $25.25 $25.54 $25.25 $25.46 $21.97 2,635
2015-08-28 $25.58 $25.59 $25.47 $25.53 $22.03 4,115
2015-08-27 $24.99 $25.35 $24.99 $25.26 $21.80 3,023
2015-08-26 $24.62 $24.63 $24.35 $24.61 $21.24 10,563
2015-08-25 $24.51 $25.18 $24.31 $24.31 $20.98 3,971
2015-08-24 $21.35 $25.37 $15.95 $24.67 $21.29 15,374
2015-08-21 $26.09 $26.09 $25.88 $25.89 $22.34 10,127
2015-08-20 $26.55 $26.55 $26.33 $26.33 $22.72 5,774
2015-08-19 $26.58 $26.68 $26.58 $26.67 $23.02 790
2015-08-18 $27.08 $27.08 $26.92 $26.96 $23.27 2,846
2015-08-17 $26.82 $27.07 $26.82 $27.07 $23.36 1,915
2015-08-14 $26.84 $26.94 $26.76 $26.94 $23.25 17,300
2015-08-13 $26.87 $26.87 $26.74 $26.86 $23.18 1,647
2015-08-12 $26.84 $26.92 $26.81 $26.92 $23.23 7,512
2015-08-11 $26.76 $26.85 $26.75 $26.84 $23.16 5,930
2015-08-10 $26.90 $26.99 $26.89 $26.99 $23.29 1,159
2015-08-07 $26.60 $26.61 $26.52 $26.55 $22.91 6,693
2015-08-06 $26.58 $26.61 $26.49 $26.61 $22.96 4,761
2015-08-05 $26.63 $26.76 $26.52 $26.52 $22.89 8,646
2015-08-04 $26.66 $26.68 $26.48 $26.48 $22.85 2,235
2015-08-03 $26.58 $26.64 $26.57 $26.64 $22.99 1,803
2015-07-31 $26.83 $26.83 $26.81 $26.81 $23.14 761
2015-07-30 $26.76 $26.77 $26.65 $26.72 $23.06 3,650
2015-07-29 $26.39 $26.67 $26.39 $26.67 $23.02 4,409
2015-07-28 $26.15 $26.39 $26.15 $26.36 $22.75 3,659
2015-07-27 $26.10 $26.22 $26.07 $26.08 $22.51 2,663
2015-07-24 $26.41 $26.41 $26.20 $26.24 $22.64 30,700
2015-07-23 $26.54 $26.54 $26.25 $26.31 $22.70 5,788
2015-07-22 $26.67 $26.67 $26.59 $26.62 $22.98 2,610
2015-07-21 $26.68 $26.79 $26.57 $26.60 $22.95 11,940
2015-07-20 $26.68 $26.80 $26.68 $26.80 $23.13 2,040
2015-07-17 $27.01 $27.01 $26.89 $26.89 $23.20 1,434
2015-07-16 $27.01 $27.01 $27.01 $27.01 $23.31 224
2015-07-15 $27.04 $27.07 $26.99 $27.01 $23.31 2,830
2015-07-14 $27.18 $27.18 $27.17 $27.18 $23.46 2,871
2015-07-13 $27.00 $27.11 $27.00 $27.11 $23.39 5,001
2015-07-10 $26.97 $26.97 $26.91 $26.91 $23.22 1,375
2015-07-09 $26.96 $26.96 $26.83 $26.83 $23.15 1,625
2015-07-08 $27.06 $27.06 $26.77 $26.82 $23.14 11,247
2015-07-07 $26.98 $27.22 $26.69 $27.20 $23.47 5,687
2015-07-06 $26.97 $26.99 $26.85 $26.93 $23.24 3,734
2015-07-02 $27.20 $27.20 $27.05 $27.09 $23.38 2,432
2015-07-01 $27.50 $27.50 $26.97 $26.97 $23.27 2,988
2015-06-30 $27.19 $27.19 $26.97 $26.97 $23.27 3,587
2015-06-29 $27.25 $27.25 $26.96 $26.96 $23.27 7,220
2015-06-26 $27.45 $27.48 $27.39 $27.48 $23.72 6,543
2015-06-25 $27.64 $27.64 $27.43 $27.50 $23.73 2,565
2015-06-24 $27.83 $27.83 $27.65 $27.65 $23.86 2,356
2015-06-23 $27.89 $27.91 $27.82 $27.87 $24.05 3,665
2015-06-22 $27.89 $27.93 $27.86 $27.88 $24.06 4,737
2015-06-19 $27.95 $27.95 $27.81 $27.82 $24.00 3,895
2015-06-18 $27.92 $28.02 $27.90 $28.02 $24.10 5,100
2015-06-17 $27.87 $27.87 $27.68 $27.81 $23.92 5,692
2015-06-16 $27.67 $27.79 $27.67 $27.76 $23.88 2,416
2015-06-15 $27.59 $27.76 $27.59 $27.67 $23.80 5,071
2015-06-12 $27.80 $27.80 $27.78 $27.78 $23.89 4,395
2015-06-11 $27.94 $27.96 $27.94 $27.95 $24.04 2,297
2015-06-10 $27.85 $27.95 $27.85 $27.88 $23.98 5,325
2015-06-09 $27.64 $27.68 $27.62 $27.62 $23.76 1,964
2015-06-08 $27.69 $27.71 $27.65 $27.71 $23.83 8,288
2015-06-05 $27.67 $27.74 $27.67 $27.70 $23.82 5,205
2015-06-04 $27.84 $27.86 $27.76 $27.76 $23.87 3,372
2015-06-03 $28.05 $28.05 $27.92 $27.98 $24.06 10,565
2015-06-02 $27.89 $27.96 $27.86 $27.93 $24.02 5,257
2015-06-01 $28.03 $28.07 $27.93 $27.93 $24.02 2,482
2015-05-29 $27.89 $28.08 $27.89 $27.96 $24.05 3,775
2015-05-28 $27.97 $28.13 $27.97 $28.08 $24.15 1,938
2015-05-27 $28.10 $28.10 $28.04 $28.07 $24.14 1,288
2015-05-26 $27.93 $27.93 $27.86 $27.86 $23.96 5,607
2015-05-22 $28.23 $28.23 $28.14 $28.23 $24.27 6,524
2015-05-21 $28.26 $28.29 $28.17 $28.21 $24.26 14,868
2015-05-20 $28.19 $28.30 $28.19 $28.23 $24.28 7,796
2015-05-19 $28.17 $28.30 $28.15 $28.16 $24.22 9,251
2015-05-18 $28.09 $28.24 $28.09 $28.24 $24.29 3,166
2015-05-15 $28.02 $28.08 $27.96 $28.06 $24.13 1,813
2015-05-14 $27.84 $28.02 $27.76 $27.97 $24.06 12,595
2015-05-13 $27.78 $27.78 $27.73 $27.75 $23.86 2,971

Invesco S&P MidCap Value with Momentum ETF (XMVM) News Headlines

Recent Invesco S&P MidCap Value with Momentum ETF (XMVM) News
Similar Companies to Invesco S&P MidCap Value with Momentum ETF (XMVM) 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.