Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF (XRLV) Exchange: NYSE ARCA

Data as of April 24, 2024

$48.87 ($0.15) 0.31%

Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF - Daily Information
Click for more stock information on Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF.
Daily Information Data
Date April 24, 2024
Open $48.87
Previous Close $48.87
High $48.87
Low $48.87
Adjusted Open $48.87
Previous Adjusted Close $48.87
Adjusted High $48.87
Adjusted Low $48.87

About Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF (XRLV)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is designed to provide exposure to the 100 constituents of the S&P 500® Index that exhibit both low volatility and low interest rate risk. The Underlying Index is designed to include stocks exhibiting low volatility characteristics, after removing stocks that historically have performed poorly in rising interest rate environments. Volatility is a statistical measurement of the magnitude of up and down asset price fluctuations (increases or decreases in a stock’s price) over time. The Index Provider determines a stock’s “rate sensitivity” by performing a regression of the stock’s returns over a five-year period to changes in interest rates over that same period. As of August 31, 2019, the Underlying Index was comprised of 100 securities with market capitalizations ranging from $5.7 billion to $498.9 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of August 31, 2019, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.

Historical Stock Data for Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF (XRLV)

Date Open High Low Close Adj.Close Volume
2024-04-24 $48.87 $48.87 $48.87 $48.87 $48.87 162
2024-04-23 $48.71 $48.71 $48.71 $48.71 $48.71 241
2024-04-22 $48.54 $48.74 $48.54 $48.55 $48.55 694
2024-04-19 $48.31 $48.31 $48.31 $48.31 $48.22 66
2024-04-18 $47.70 $47.78 $47.70 $47.78 $47.70 259
2024-04-17 $47.58 $47.64 $47.50 $47.64 $47.56 927
2024-04-16 $47.53 $47.53 $47.44 $47.49 $47.41 969
2024-04-15 $48.13 $48.13 $47.53 $47.61 $47.53 1,485
2024-04-12 $48.00 $48.00 $47.86 $47.86 $47.86 685
2024-04-11 $48.73 $48.73 $48.27 $48.27 $48.27 415
2024-04-10 $48.65 $48.65 $48.65 $48.65 $48.65 125
2024-04-09 $48.99 $49.15 $48.99 $49.15 $49.15 1,023
2024-04-08 $49.16 $49.16 $49.07 $49.07 $49.07 818
2024-04-05 $48.99 $49.18 $48.98 $49.11 $49.11 2,106
2024-04-04 $49.46 $49.46 $48.93 $48.93 $48.93 401
2024-04-03 $49.40 $49.42 $49.29 $49.30 $49.30 2,558
2024-04-02 $49.62 $49.66 $49.55 $49.56 $49.56 2,478
2024-04-01 $49.93 $49.93 $49.72 $49.72 $49.72 237
2024-03-28 $49.85 $50.01 $49.85 $50.01 $50.01 437
2024-03-27 $49.67 $49.78 $49.58 $49.78 $49.78 679
2024-03-26 $49.17 $49.17 $49.13 $49.13 $49.13 607
2024-03-25 $49.13 $49.13 $49.11 $49.12 $49.12 513
2024-03-22 $49.63 $49.63 $49.34 $49.34 $49.34 939
2024-03-21 $49.45 $49.45 $49.45 $49.45 $49.45 165
2024-03-20 $49.38 $49.45 $49.34 $49.45 $49.45 1,360
2024-03-19 $49.20 $49.33 $49.20 $49.33 $49.33 241
2024-03-18 $49.09 $49.09 $48.99 $48.99 $48.99 280
2024-03-15 $48.91 $48.93 $48.91 $48.93 $48.84 973
2024-03-14 $48.96 $48.96 $48.96 $48.96 $48.87 143
2024-03-13 $49.26 $49.36 $49.22 $49.22 $49.13 7,854
2024-03-12 $49.30 $49.31 $49.30 $49.31 $49.22 1,239
2024-03-11 $48.92 $49.27 $48.92 $49.27 $49.18 525
2024-03-08 $49.04 $49.04 $49.04 $49.04 $49.04 27
2024-03-07 $49.02 $49.02 $48.97 $48.97 $48.97 387
2024-03-06 $48.87 $48.87 $48.87 $48.87 $48.87 136
2024-03-05 $48.65 $48.65 $48.46 $48.57 $48.57 1,532
2024-03-04 $48.58 $48.67 $48.57 $48.63 $48.63 1,515
2024-03-01 $48.47 $48.55 $48.47 $48.55 $48.55 206
2024-02-29 $48.59 $48.64 $48.55 $48.64 $48.64 777
2024-02-28 $48.67 $48.68 $48.66 $48.66 $48.66 1,614
2024-02-27 $48.50 $48.61 $48.47 $48.61 $48.61 1,423
2024-02-26 $48.68 $48.69 $48.54 $48.54 $48.54 8,188
2024-02-23 $49.00 $49.00 $48.87 $48.96 $48.96 1,785
2024-02-22 $48.50 $48.74 $48.48 $48.74 $48.74 4,553
2024-02-21 $48.24 $48.45 $48.19 $48.39 $48.39 1,212
2024-02-20 $47.93 $48.27 $47.93 $48.09 $48.09 5,175
2024-02-16 $48.25 $48.25 $48.08 $48.08 $47.99 406
2024-02-15 $47.85 $48.14 $47.85 $48.14 $48.05 1,012
2024-02-14 $47.64 $47.67 $47.61 $47.67 $47.58 1,334
2024-02-13 $47.37 $47.60 $47.37 $47.60 $47.51 1,038
2024-02-12 $47.85 $47.90 $47.85 $47.90 $47.81 455
2024-02-09 $47.68 $47.73 $47.63 $47.73 $47.73 1,140
2024-02-08 $47.61 $47.73 $47.61 $47.73 $47.73 995
2024-02-07 $47.98 $47.98 $47.87 $47.87 $47.87 1,316
2024-02-06 $47.77 $47.82 $47.77 $47.82 $47.82 227
2024-02-05 $47.90 $47.90 $47.66 $47.69 $47.69 2,235
2024-02-02 $48.12 $48.27 $48.12 $48.15 $48.15 1,424
2024-02-01 $48.15 $48.40 $48.15 $48.40 $48.40 2,048
2024-01-31 $48.31 $48.31 $47.86 $47.92 $47.92 623
2024-01-30 $48.03 $48.18 $48.03 $48.15 $48.15 3,322
2024-01-29 $47.74 $47.90 $47.71 $47.90 $47.90 2,144
2024-01-26 $47.72 $47.77 $47.72 $47.77 $47.77 238
2024-01-25 $47.69 $47.71 $47.40 $47.71 $47.71 3,032
2024-01-24 $47.33 $47.33 $47.33 $47.33 $47.33 261
2024-01-23 $47.59 $47.74 $47.59 $47.74 $47.74 534
2024-01-22 $47.60 $47.73 $47.48 $47.55 $47.55 1,620
2024-01-19 $47.48 $47.73 $47.41 $47.73 $47.64 1,832
2024-01-18 $47.35 $47.59 $47.35 $47.59 $47.59 1,782
2024-01-17 $47.51 $47.67 $47.51 $47.56 $47.56 464
2024-01-16 $47.82 $47.82 $47.58 $47.66 $47.66 4,330
2024-01-12 $47.77 $47.87 $47.77 $47.87 $47.87 222
2024-01-11 $47.82 $47.82 $47.50 $47.67 $47.67 881
2024-01-10 $47.86 $47.87 $47.86 $47.86 $47.86 773
2024-01-09 $47.70 $47.89 $47.70 $47.89 $47.89 1,940
2024-01-08 $47.58 $47.95 $47.58 $47.95 $47.95 772
2024-01-05 $47.67 $47.74 $47.47 $47.73 $47.73 1,172
2024-01-04 $47.97 $48.06 $47.75 $47.75 $47.75 1,885
2024-01-03 $47.78 $47.89 $47.76 $47.76 $47.76 5,005
2024-01-02 $47.29 $47.85 $47.29 $47.84 $47.84 9,297
2023-12-29 $47.33 $47.40 $47.27 $47.40 $47.40 1,312
2023-12-28 $47.13 $47.31 $47.13 $47.31 $47.31 2,407
2023-12-27 $47.05 $47.10 $46.98 $47.10 $47.10 876
2023-12-26 $46.88 $47.07 $46.88 $47.07 $47.07 1,070
2023-12-22 $46.98 $46.98 $46.93 $46.93 $46.93 1,227
2023-12-21 $46.40 $46.70 $46.40 $46.70 $46.70 1,596
2023-12-20 $46.86 $46.90 $46.35 $46.35 $46.35 2,279
2023-12-19 $47.00 $47.05 $46.98 $47.05 $47.05 98,706
2023-12-18 $46.71 $47.01 $46.71 $46.90 $46.90 6,057
2023-12-15 $47.12 $47.12 $46.84 $46.84 $46.72 320
2023-12-14 $47.65 $47.68 $47.25 $47.27 $47.16 3,064
2023-12-13 $47.96 $47.96 $47.96 $47.96 $47.84 249
2023-12-12 $47.17 $47.21 $47.15 $47.19 $47.08 1,024
2023-12-11 $46.66 $47.01 $46.66 $47.01 $46.90 678
2023-12-08 $46.63 $46.66 $46.62 $46.62 $46.50 949
2023-12-07 $46.74 $46.74 $46.69 $46.70 $46.59 2,781
2023-12-06 $46.70 $46.70 $46.70 $46.70 $46.58 11
2023-12-05 $46.59 $46.68 $46.59 $46.63 $46.51 944
2023-12-04 $46.86 $46.90 $46.86 $46.90 $46.79 753
2023-12-01 $46.86 $46.86 $46.86 $46.86 $46.86 192
2023-11-30 $46.43 $46.53 $46.43 $46.53 $46.53 455
2023-11-29 $46.19 $46.19 $46.04 $46.04 $46.04 561
2023-11-28 $46.31 $46.31 $46.24 $46.24 $46.24 194
2023-11-27 $46.34 $46.34 $46.30 $46.30 $46.30 259
2023-11-24 $46.37 $46.42 $46.37 $46.42 $46.42 313
2023-11-22 $46.25 $46.28 $46.25 $46.28 $46.28 261
2023-11-21 $46.03 $46.03 $46.02 $46.02 $46.02 558
2023-11-20 $45.63 $45.87 $45.63 $45.87 $45.87 590
2023-11-17 $45.93 $45.94 $45.93 $45.94 $45.84 490
2023-11-16 $45.90 $45.95 $45.90 $45.95 $45.85 699
2023-11-15 $45.83 $45.90 $45.83 $45.87 $45.76 1,078
2023-11-14 $45.81 $45.88 $45.81 $45.88 $45.78 767
2023-11-13 $45.34 $45.36 $45.32 $45.36 $45.26 820
2023-11-10 $45.31 $45.38 $45.10 $45.38 $45.27 1,405
2023-11-09 $45.46 $45.46 $45.08 $45.08 $44.98 1,129
2023-11-08 $45.40 $45.40 $45.32 $45.32 $45.22 1,496
2023-11-07 $45.66 $45.66 $45.37 $45.37 $45.27 1,459
2023-11-06 $45.67 $45.67 $45.43 $45.43 $45.33 3,139
2023-11-03 $45.66 $45.69 $45.52 $45.52 $45.52 1,394
2023-11-02 $45.14 $45.23 $45.14 $45.23 $45.23 410
2023-11-01 $44.63 $44.63 $44.59 $44.59 $44.59 556
2023-10-31 $44.27 $44.34 $44.27 $44.34 $44.34 1,528
2023-10-30 $43.85 $44.01 $43.76 $44.01 $44.01 510
2023-10-27 $44.24 $44.24 $43.61 $43.61 $43.61 846
2023-10-26 $44.47 $44.47 $44.26 $44.26 $44.26 1,640
2023-10-25 $44.10 $44.32 $44.10 $44.29 $44.29 750
2023-10-24 $44.08 $44.19 $44.08 $44.19 $44.19 766
2023-10-23 $43.88 $44.00 $43.71 $43.71 $43.71 403
2023-10-20 $44.13 $44.13 $44.13 $44.13 $44.01 29
2023-10-19 $44.66 $44.66 $44.41 $44.41 $44.29 2,102
2023-10-18 $44.76 $44.76 $44.76 $44.76 $44.64 120
2023-10-17 $44.95 $44.95 $44.95 $44.95 $44.84 11
2023-10-16 $44.89 $44.95 $44.89 $44.95 $44.83 1,639
2023-10-13 $44.43 $44.50 $44.36 $44.50 $44.50 1,246
2023-10-12 $44.77 $44.77 $44.19 $44.19 $44.19 445
2023-10-11 $44.69 $44.80 $44.60 $44.77 $44.77 1,890
2023-10-10 $44.75 $44.95 $44.75 $44.83 $44.83 2,929
2023-10-09 $44.59 $44.59 $44.59 $44.59 $44.59 360
2023-10-06 $43.62 $44.28 $43.56 $44.19 $44.19 2,037
2023-10-05 $44.00 $44.11 $43.99 $43.99 $43.99 2,251
2023-10-04 $43.81 $44.22 $43.69 $44.22 $44.22 1,985
2023-10-03 $43.75 $43.89 $43.75 $43.89 $43.89 935
2023-10-02 $44.04 $44.04 $43.84 $43.99 $43.99 1,199
2023-09-29 $44.95 $44.95 $44.58 $44.58 $44.58 329
2023-09-28 $44.82 $44.82 $44.80 $44.80 $44.80 285
2023-09-27 $44.70 $44.75 $44.70 $44.75 $44.75 301
2023-09-26 $45.33 $45.33 $45.13 $45.13 $45.13 1,534
2023-09-25 $45.65 $45.72 $45.65 $45.72 $45.72 406
2023-09-22 $45.95 $45.95 $45.81 $45.81 $45.81 1,353
2023-09-21 $45.92 $45.92 $45.92 $45.92 $45.92 633
2023-09-20 $46.39 $46.60 $46.39 $46.51 $46.51 1,663
2023-09-19 $46.39 $46.39 $46.39 $46.39 $46.39 237
2023-09-18 $46.31 $46.52 $46.31 $46.43 $46.43 774
2023-09-15 $46.62 $46.62 $46.51 $46.51 $46.39 175
2023-09-14 $46.67 $46.80 $46.67 $46.80 $46.68 547
2023-09-13 $46.42 $46.42 $46.36 $46.38 $46.26 1,054
2023-09-12 $46.33 $46.33 $46.19 $46.25 $46.13 636
2023-09-11 $46.10 $46.35 $46.10 $46.28 $46.16 1,467
2023-09-08 $46.17 $46.17 $46.16 $46.16 $46.04 206
2023-09-07 $46.11 $46.11 $46.05 $46.06 $45.94 730
2023-09-06 $45.78 $45.79 $45.74 $45.74 $45.62 444
2023-09-05 $45.89 $45.90 $45.88 $45.90 $45.78 568
2023-09-01 $46.42 $46.42 $46.42 $46.42 $46.42 30
2023-08-31 $46.77 $46.77 $46.56 $46.56 $46.56 1,454
2023-08-30 $46.84 $46.84 $46.84 $46.84 $46.84 261
2023-08-29 $46.84 $46.84 $46.84 $46.84 $46.84 285
2023-08-28 $46.71 $46.74 $46.64 $46.65 $46.65 1,165
2023-08-25 $46.38 $46.51 $46.38 $46.51 $46.51 616
2023-08-24 $46.48 $46.50 $46.23 $46.23 $46.23 942
2023-08-23 $46.34 $46.35 $46.33 $46.34 $46.34 1,475
2023-08-22 $46.22 $46.22 $46.15 $46.20 $46.20 396
2023-08-21 $46.28 $46.30 $46.28 $46.30 $46.30 1,074
2023-08-18 $46.43 $46.60 $46.43 $46.52 $46.40 467
2023-08-17 $46.36 $46.36 $46.36 $46.36 $46.25 561
2023-08-16 $46.84 $46.86 $46.75 $46.75 $46.64 653
2023-08-15 $46.87 $46.89 $46.81 $46.81 $46.70 546
2023-08-14 $47.35 $47.49 $47.30 $47.30 $47.19 2,906
2023-08-11 $47.44 $47.44 $47.44 $47.44 $47.32 60
2023-08-10 $47.42 $47.43 $47.23 $47.23 $47.12 2,365
2023-08-09 $47.45 $47.45 $47.30 $47.30 $47.19 1,456
2023-08-08 $47.14 $47.25 $47.11 $47.25 $47.14 942
2023-08-07 $47.40 $47.53 $47.40 $47.47 $47.35 770
2023-08-04 $47.59 $47.59 $47.10 $47.10 $47.10 1,502
2023-08-03 $47.56 $47.56 $47.49 $47.49 $47.49 779
2023-08-02 $47.77 $47.89 $47.77 $47.88 $47.88 1,270
2023-08-01 $47.80 $47.85 $47.77 $47.81 $47.81 1,572
2023-07-31 $48.05 $48.12 $47.93 $47.93 $47.93 1,324
2023-07-28 $48.32 $48.32 $48.04 $48.10 $48.10 1,466
2023-07-27 $48.26 $48.30 $48.04 $48.04 $48.04 1,622
2023-07-26 $48.46 $48.47 $48.46 $48.46 $48.46 1,693
2023-07-25 $48.50 $48.52 $48.50 $48.52 $48.52 560
2023-07-24 $48.55 $48.63 $48.55 $48.61 $48.61 487
2023-07-21 $48.63 $48.73 $48.61 $48.70 $48.59 4,999
2023-07-20 $48.00 $48.37 $48.00 $48.37 $48.26 2,159
2023-07-19 $47.78 $47.78 $47.73 $47.73 $47.62 839
2023-07-18 $47.67 $47.67 $47.21 $47.40 $47.29 2,341
2023-07-17 $47.50 $47.50 $47.50 $47.50 $47.39 15
2023-07-14 $47.67 $47.67 $47.67 $47.67 $47.67 110
2023-07-13 $47.63 $47.65 $47.59 $47.65 $47.65 6,053
2023-07-12 $47.59 $47.68 $47.52 $47.54 $47.54 772
2023-07-11 $47.28 $47.48 $47.21 $47.48 $47.48 817
2023-07-10 $47.16 $47.16 $47.15 $47.15 $47.15 631
2023-07-07 $47.40 $47.46 $47.20 $47.20 $47.20 3,131
2023-07-06 $47.33 $47.58 $47.32 $47.57 $47.57 17,043
2023-07-05 $47.78 $47.80 $47.78 $47.80 $47.80 463
2023-07-03 $47.48 $47.73 $47.48 $47.73 $47.73 763
2023-06-30 $47.54 $47.73 $47.47 $47.73 $47.73 11,011
2023-06-29 $46.80 $47.20 $46.80 $47.20 $47.20 1,170
2023-06-28 $46.78 $46.91 $46.78 $46.89 $46.89 2,796
2023-06-27 $47.34 $47.34 $47.34 $47.34 $47.34 155
2023-06-26 $47.20 $47.20 $47.20 $47.20 $47.20 236
2023-06-23 $47.48 $47.48 $47.06 $47.06 $47.06 713
2023-06-22 $47.25 $47.41 $47.25 $47.41 $47.41 1,623
2023-06-21 $47.30 $47.39 $47.30 $47.39 $47.39 1,789
2023-06-20 $47.35 $47.35 $47.26 $47.26 $47.26 619
2023-06-16 $47.82 $47.87 $47.65 $47.67 $47.67 5,009
2023-06-15 $47.35 $47.52 $47.35 $47.49 $47.49 1,352
2023-06-14 $47.22 $47.22 $46.95 $46.97 $46.97 1,097
2023-06-13 $46.77 $47.06 $46.77 $47.02 $47.02 2,312
2023-06-12 $46.90 $46.94 $46.79 $46.94 $46.94 6,075
2023-06-09 $46.85 $47.00 $46.85 $46.95 $46.95 3,363
2023-06-08 $46.67 $46.94 $46.67 $46.94 $46.94 2,410
2023-06-07 $46.49 $46.70 $46.35 $46.70 $46.70 4,430
2023-06-06 $46.93 $46.93 $46.38 $46.54 $46.54 1,102
2023-06-05 $46.93 $46.93 $46.68 $46.73 $46.73 2,950
2023-06-02 $46.66 $46.66 $46.66 $46.66 $46.66 19
2023-06-01 $45.97 $45.97 $45.97 $45.97 $45.97 302
2023-05-31 $45.78 $46.00 $45.78 $45.91 $45.91 2,436
2023-05-30 $45.74 $45.76 $45.74 $45.74 $45.74 1,353
2023-05-26 $46.03 $46.03 $45.90 $45.99 $45.99 4,716
2023-05-25 $45.76 $46.03 $45.76 $46.03 $46.03 7,741
2023-05-24 $46.50 $46.59 $46.45 $46.45 $46.45 2,461
2023-05-23 $46.93 $46.93 $46.79 $46.79 $46.79 717
2023-05-22 $47.24 $47.24 $47.14 $47.14 $47.14 611
2023-05-19 $47.63 $47.63 $47.28 $47.43 $47.33 2,003
2023-05-18 $47.28 $47.37 $47.09 $47.37 $47.27 1,875
2023-05-17 $47.31 $47.50 $47.31 $47.46 $47.36 1,319
2023-05-16 $47.39 $47.39 $47.39 $47.39 $47.30 53
2023-05-15 $47.99 $47.99 $47.93 $47.93 $47.83 559
2023-05-12 $48.08 $48.17 $48.08 $48.17 $48.17 371
2023-05-11 $48.08 $48.10 $47.95 $48.10 $48.10 535
2023-05-10 $48.26 $48.28 $48.06 $48.28 $48.28 1,391
2023-05-09 $48.23 $48.27 $48.20 $48.20 $48.20 456
2023-05-08 $48.28 $48.28 $48.23 $48.26 $48.26 578
2023-05-05 $48.25 $48.33 $48.24 $48.33 $48.33 372
2023-05-04 $47.79 $47.93 $47.79 $47.90 $47.90 1,730
2023-05-03 $48.45 $48.45 $48.03 $48.03 $48.03 20,471
2023-05-02 $48.52 $48.52 $47.93 $48.33 $48.33 1,484
2023-05-01 $48.42 $48.79 $48.42 $48.79 $48.79 433
2023-04-28 $48.53 $48.60 $48.53 $48.54 $48.54 907
2023-04-27 $48.39 $48.39 $48.39 $48.39 $48.39 378
2023-04-26 $47.99 $47.99 $47.83 $47.84 $47.84 763
2023-04-25 $48.39 $48.57 $48.39 $48.57 $48.57 743
2023-04-24 $48.28 $48.52 $48.28 $48.52 $48.52 437
2023-04-21 $48.41 $48.44 $48.41 $48.44 $48.34 315
2023-04-20 $48.33 $48.41 $48.33 $48.41 $48.32 381
2023-04-19 $48.40 $48.41 $48.33 $48.33 $48.24 1,138
2023-04-18 $48.16 $48.29 $48.16 $48.26 $48.17 1,530
2023-04-17 $48.18 $48.33 $48.10 $48.33 $48.24 501
2023-04-14 $47.93 $48.04 $47.93 $48.04 $47.95 563
2023-04-13 $48.11 $48.44 $47.99 $48.34 $48.25 1,662
2023-04-12 $48.41 $48.44 $48.19 $48.19 $48.10 7,791
2023-04-11 $48.21 $48.43 $48.21 $48.28 $48.19 3,481
2023-04-10 $47.95 $48.13 $47.95 $48.13 $48.04 1,379
2023-04-06 $48.10 $48.21 $48.10 $48.21 $48.12 423
2023-04-05 $47.42 $48.12 $47.42 $48.09 $48.00 1,556
2023-04-04 $47.64 $47.64 $47.41 $47.47 $47.38 27,981
2023-04-03 $47.38 $47.68 $47.38 $47.60 $47.51 2,185
2023-03-31 $47.38 $47.38 $47.38 $47.38 $47.38 59
2023-03-30 $47.02 $47.02 $47.02 $47.02 $47.02 246
2023-03-29 $46.82 $46.92 $46.74 $46.92 $46.92 1,470
2023-03-28 $46.58 $46.58 $46.37 $46.42 $46.42 4,279
2023-03-27 $46.35 $46.48 $46.32 $46.32 $46.32 1,517
2023-03-24 $45.19 $46.03 $45.19 $46.03 $46.03 1,476
2023-03-23 $45.54 $45.54 $45.25 $45.25 $45.25 1,740
2023-03-22 $46.29 $46.29 $45.60 $45.60 $45.60 428
2023-03-21 $46.07 $46.28 $46.06 $46.28 $46.28 583
2023-03-20 $46.36 $46.36 $46.36 $46.36 $46.36 25
2023-03-17 $45.88 $45.89 $45.83 $45.83 $45.74 3,562
2023-03-16 $45.58 $46.43 $45.58 $46.43 $46.34 1,796
2023-03-15 $45.83 $45.98 $45.83 $45.98 $45.89 779
2023-03-14 $45.91 $46.08 $45.91 $46.08 $45.99 1,487
2023-03-13 $45.48 $45.98 $45.29 $45.60 $45.51 5,076
2023-03-10 $46.07 $46.07 $45.45 $45.45 $45.36 2,402
2023-03-09 $46.51 $46.51 $45.91 $45.93 $45.84 774
2023-03-08 $46.21 $46.40 $46.21 $46.40 $46.31 4,092
2023-03-07 $47.15 $47.15 $46.47 $46.52 $46.43 1,127
2023-03-06 $47.12 $47.13 $47.03 $47.13 $47.04 1,190
2023-03-03 $46.60 $47.07 $46.60 $47.07 $47.07 2,594
2023-03-02 $46.52 $46.75 $46.52 $46.75 $46.75 422
2023-03-01 $46.52 $46.52 $46.38 $46.38 $46.38 12,867
2023-02-28 $47.17 $47.19 $46.81 $46.85 $46.85 7,449
2023-02-27 $47.62 $47.66 $47.11 $47.18 $47.18 802
2023-02-24 $47.30 $47.33 $47.19 $47.31 $47.31 2,941
2023-02-23 $47.56 $47.56 $47.51 $47.51 $47.51 808
2023-02-22 $47.79 $47.79 $47.51 $47.51 $47.51 432
2023-02-21 $47.67 $47.67 $47.67 $47.67 $47.67 36
2023-02-17 $47.87 $48.22 $47.87 $48.22 $48.22 129
2023-02-16 $47.44 $47.92 $47.44 $47.74 $47.74 4,372
2023-02-15 $47.73 $47.95 $47.70 $47.95 $47.95 1,603
2023-02-14 $47.74 $47.83 $47.74 $47.81 $47.81 852
2023-02-13 $48.30 $48.30 $48.30 $48.30 $48.30 23
2023-02-10 $47.85 $48.00 $47.77 $48.00 $48.00 753
2023-02-09 $47.76 $47.76 $47.41 $47.41 $47.41 1,136
2023-02-08 $47.96 $47.96 $47.76 $47.79 $47.79 70,587
2023-02-07 $47.83 $48.22 $47.83 $48.22 $48.22 1,815
2023-02-06 $47.91 $48.16 $47.91 $48.16 $48.16 4,418
2023-02-03 $47.71 $47.97 $47.71 $47.97 $47.97 3,354
2023-02-02 $48.58 $48.58 $48.22 $48.41 $48.41 2,509
2023-02-01 $48.51 $48.60 $48.22 $48.60 $48.60 2,439
2023-01-31 $48.10 $48.51 $48.09 $48.51 $48.51 3,172
2023-01-30 $48.35 $48.35 $48.02 $48.02 $48.02 1,616
2023-01-27 $48.20 $48.27 $48.08 $48.11 $48.11 7,226
2023-01-26 $48.07 $48.19 $48.07 $48.19 $48.19 11,771
2023-01-25 $47.72 $48.16 $47.72 $48.16 $48.16 2,518
2023-01-24 $47.87 $48.10 $47.87 $48.10 $48.10 1,544
2023-01-23 $47.99 $48.16 $47.79 $47.90 $47.90 5,559
2023-01-20 $47.47 $47.93 $47.47 $47.93 $47.85 3,284
2023-01-19 $47.79 $47.79 $47.60 $47.60 $47.52 11,519
2023-01-18 $48.91 $48.91 $47.89 $47.89 $47.81 7,209
2023-01-17 $49.22 $49.22 $48.95 $48.95 $48.86 12,362
2023-01-13 $49.08 $49.12 $49.06 $49.09 $49.00 74,498
2023-01-12 $49.28 $49.42 $49.15 $49.15 $49.06 3,674
2023-01-11 $49.13 $49.38 $49.13 $49.38 $49.29 9,177
2023-01-10 $49.05 $49.09 $48.96 $49.07 $48.99 3,027
2023-01-09 $49.32 $49.60 $49.06 $49.06 $48.97 36,272
2023-01-06 $49.03 $49.50 $49.03 $49.38 $49.30 8,932
2023-01-05 $48.57 $48.57 $48.26 $48.26 $48.17 670
2023-01-04 $49.05 $49.05 $48.71 $48.85 $48.76 5,271
2023-01-03 $48.39 $48.58 $48.28 $48.58 $48.50 3,758
2022-12-30 $48.62 $48.62 $48.51 $48.61 $48.53 2,054
2022-12-29 $48.72 $49.06 $48.72 $48.95 $48.86 1,921
2022-12-28 $48.99 $48.99 $48.62 $48.62 $48.54 1,371
2022-12-27 $48.98 $49.15 $48.98 $49.15 $49.06 1,616
2022-12-23 $48.61 $48.90 $48.56 $48.90 $48.81 20,973
2022-12-22 $48.51 $48.55 $48.01 $48.55 $48.47 3,571
2022-12-21 $48.68 $48.78 $48.68 $48.75 $48.67 2,413
2022-12-20 $48.07 $48.20 $48.07 $48.20 $48.12 25,112
2022-12-19 $48.39 $48.45 $48.10 $48.18 $48.10 29,431
2022-12-16 $48.45 $48.52 $48.08 $48.52 $48.52 8,080
2022-12-15 $48.96 $49.11 $48.78 $48.95 $48.95 3,491
2022-12-14 $50.11 $50.25 $49.42 $49.71 $49.71 7,877
2022-12-13 $50.39 $50.39 $49.55 $49.77 $49.77 1,176
2022-12-12 $49.08 $49.71 $49.08 $49.71 $49.71 2,209
2022-12-09 $49.40 $49.41 $49.12 $49.12 $49.12 1,449
2022-12-08 $49.48 $49.51 $49.39 $49.44 $49.44 21,553
2022-12-07 $49.36 $49.36 $49.16 $49.16 $49.16 322
2022-12-06 $49.24 $49.24 $49.04 $49.15 $49.15 1,353
2022-12-05 $49.87 $49.87 $49.30 $49.30 $49.30 1,330
2022-12-02 $49.56 $49.79 $49.56 $49.78 $49.78 2,548
2022-12-01 $49.62 $49.71 $49.54 $49.66 $49.66 66,824
2022-11-30 $48.49 $49.60 $48.49 $49.60 $49.60 56,960
2022-11-29 $48.59 $48.65 $48.59 $48.65 $48.65 10,639
2022-11-28 $49.03 $49.03 $48.69 $48.69 $48.69 897
2022-11-25 $48.99 $49.14 $48.99 $49.11 $49.11 537
2022-11-23 $48.77 $48.90 $48.77 $48.90 $48.90 308
2022-11-22 $48.63 $48.70 $48.59 $48.70 $48.70 499
2022-11-21 $48.20 $48.42 $48.20 $48.40 $48.40 732
2022-11-18 $47.96 $48.11 $47.95 $48.11 $48.03 924
2022-11-17 $47.22 $47.43 $47.22 $47.42 $47.34 2,041
2022-11-16 $47.62 $47.63 $47.60 $47.60 $47.52 444
2022-11-15 $47.51 $47.54 $47.26 $47.38 $47.30 2,054
2022-11-14 $47.50 $47.67 $47.21 $47.21 $47.13 2,327
2022-11-11 $47.98 $47.98 $47.30 $47.42 $47.34 1,289
2022-11-10 $47.72 $47.93 $47.35 $47.93 $47.85 934
2022-11-09 $46.62 $46.62 $46.62 $46.62 $46.55 57
2022-11-08 $47.03 $47.05 $47.03 $47.05 $46.97 234
2022-11-07 $46.80 $46.80 $46.76 $46.77 $46.69 3,478
2022-11-04 $46.44 $46.69 $46.21 $46.69 $46.61 800
2022-11-03 $46.18 $46.46 $46.18 $46.31 $46.23 831
2022-11-02 $47.05 $47.21 $46.45 $46.45 $46.37 2,615
2022-11-01 $46.96 $47.06 $46.96 $46.98 $46.90 6,626
2022-10-31 $46.95 $46.98 $46.83 $46.96 $46.88 1,504
2022-10-28 $46.12 $47.15 $46.12 $47.15 $47.15 1,742
2022-10-27 $45.97 $45.97 $45.97 $45.97 $45.97 173
2022-10-26 $45.77 $45.77 $45.76 $45.76 $45.76 571
2022-10-25 $45.47 $45.70 $45.47 $45.70 $45.70 2,994
2022-10-24 $45.17 $45.21 $45.17 $45.21 $45.21 222
2022-10-21 $44.67 $44.76 $44.67 $44.76 $44.68 485
2022-10-20 $44.06 $44.06 $44.06 $44.06 $43.99 28
2022-10-19 $44.80 $44.80 $44.50 $44.73 $44.65 3,032
2022-10-18 $45.05 $45.07 $45.00 $45.00 $44.92 2,492
2022-10-17 $44.41 $44.45 $44.41 $44.45 $44.37 543
2022-10-14 $44.68 $44.74 $43.70 $43.70 $43.62 7,634
2022-10-13 $42.76 $44.46 $42.76 $44.46 $44.38 1,021
2022-10-12 $43.38 $43.38 $43.38 $43.38 $43.30 79
2022-10-11 $43.87 $43.87 $43.83 $43.83 $43.76 1,207
2022-10-10 $43.61 $43.66 $43.61 $43.63 $43.55 7,878
2022-10-07 $44.15 $44.15 $43.42 $43.50 $43.50 19,441
2022-10-06 $44.40 $44.40 $44.32 $44.32 $44.32 1,006
2022-10-05 $45.02 $45.30 $44.88 $45.14 $45.14 64,774
2022-10-04 $45.64 $45.64 $45.64 $45.64 $45.64 271
2022-10-03 $44.53 $44.86 $44.53 $44.74 $44.74 21,194
2022-09-30 $44.12 $44.12 $43.76 $43.76 $43.76 3,906
2022-09-29 $44.27 $44.27 $44.27 $44.27 $44.27 372
2022-09-28 $45.20 $45.20 $45.20 $45.20 $45.20 92
2022-09-27 $45.12 $45.12 $44.52 $44.52 $44.52 1,072
2022-09-26 $44.99 $44.99 $44.99 $44.99 $44.99 313
2022-09-23 $45.81 $45.81 $45.24 $45.65 $45.65 17,101
2022-09-22 $46.10 $46.14 $46.03 $46.14 $46.14 422
2022-09-21 $47.02 $47.02 $46.18 $46.18 $46.18 2,583
2022-09-20 $46.49 $46.66 $46.46 $46.66 $46.66 623
2022-09-19 $46.75 $47.23 $46.75 $47.23 $47.23 7,502
2022-09-16 $46.83 $47.04 $46.77 $47.04 $47.04 1,284
2022-09-15 $47.51 $47.51 $47.07 $47.15 $47.15 13,342
2022-09-14 $47.65 $47.65 $47.47 $47.53 $47.53 385
2022-09-13 $48.39 $48.43 $47.55 $47.60 $47.60 1,864
2022-09-12 $48.99 $49.00 $48.97 $48.97 $48.97 650
2022-09-09 $48.41 $48.80 $48.41 $48.66 $48.66 2,613
2022-09-08 $48.34 $48.34 $48.32 $48.32 $48.32 564
2022-09-07 $47.35 $48.29 $47.33 $48.28 $48.28 463
2022-09-06 $47.70 $47.70 $47.22 $47.26 $47.26 4,540
2022-09-02 $48.32 $48.32 $47.30 $47.30 $47.30 247
2022-09-01 $47.70 $47.81 $47.67 $47.81 $47.81 1,464
2022-08-31 $47.81 $47.81 $47.43 $47.50 $47.50 2,951
2022-08-30 $47.69 $47.69 $47.69 $47.69 $47.69 95
2022-08-29 $47.92 $48.28 $47.92 $48.28 $48.28 831
2022-08-26 $49.54 $49.54 $48.38 $48.38 $48.38 1,226
2022-08-25 $49.23 $49.41 $49.23 $49.41 $49.41 656
2022-08-24 $48.99 $49.15 $48.99 $49.14 $49.14 5,354
2022-08-23 $49.15 $49.15 $48.95 $49.01 $49.01 723
2022-08-22 $49.70 $49.76 $49.25 $49.25 $49.25 10,295
2022-08-19 $50.13 $50.13 $50.13 $50.13 $50.05 100
2022-08-18 $50.21 $50.28 $50.06 $50.28 $50.20 704
2022-08-17 $50.20 $50.35 $50.20 $50.24 $50.16 1,235
2022-08-16 $50.47 $50.49 $50.29 $50.35 $50.27 2,686
2022-08-15 $49.77 $50.09 $49.77 $50.09 $50.01 1,233
2022-08-12 $49.71 $49.78 $49.71 $49.78 $49.70 392
2022-08-11 $49.51 $49.51 $49.10 $49.10 $49.02 1,646
2022-08-10 $49.17 $49.17 $48.94 $49.10 $49.02 353
2022-08-09 $48.52 $48.65 $48.52 $48.64 $48.56 1,235
2022-08-08 $48.39 $48.39 $48.39 $48.39 $48.31 339
2022-08-05 $48.04 $48.28 $47.97 $48.28 $48.20 3,715
2022-08-04 $48.27 $48.48 $48.23 $48.23 $48.15 1,358
2022-08-03 $48.10 $48.30 $48.10 $48.30 $48.22 907
2022-08-02 $48.27 $48.27 $48.05 $48.05 $47.97 585
2022-08-01 $48.36 $48.38 $48.31 $48.31 $48.24 1,332
2022-07-29 $48.11 $48.44 $48.11 $48.44 $48.37 259
2022-07-28 $47.84 $48.12 $47.84 $48.12 $48.04 544
2022-07-27 $46.86 $47.23 $46.86 $47.23 $47.15 965
2022-07-26 $46.95 $46.95 $46.95 $46.95 $46.88 14
2022-07-25 $46.78 $46.84 $46.75 $46.77 $46.70 984
2022-07-22 $46.51 $46.52 $46.24 $46.47 $46.40 6,679
2022-07-21 $45.95 $46.33 $45.95 $46.33 $46.26 5,729
2022-07-20 $46.20 $46.20 $46.09 $46.10 $46.03 744
2022-07-19 $46.35 $46.35 $46.35 $46.35 $46.28 22
2022-07-18 $46.04 $46.04 $45.64 $45.64 $45.57 212
2022-07-15 $46.22 $46.22 $46.22 $46.22 $46.07 22
2022-07-14 $45.75 $45.79 $45.68 $45.75 $45.60 1,303
2022-07-13 $46.21 $46.22 $46.07 $46.07 $45.91 3,309
2022-07-12 $46.81 $46.81 $46.26 $46.26 $46.11 1,060
2022-07-11 $46.45 $46.66 $46.45 $46.54 $46.39 9,215
2022-07-08 $46.67 $46.67 $46.56 $46.56 $46.41 794
2022-07-07 $46.64 $46.66 $46.63 $46.64 $46.49 678
2022-07-06 $46.45 $46.61 $46.45 $46.61 $46.46 1,024
2022-07-05 $45.69 $46.27 $45.69 $46.27 $46.11 271
2022-07-01 $46.41 $46.98 $46.41 $46.98 $46.82 497
2022-06-30 $46.11 $46.28 $46.11 $46.27 $46.12 905
2022-06-29 $46.25 $46.34 $46.23 $46.33 $46.18 14,232
2022-06-28 $46.95 $46.95 $46.24 $46.24 $46.08 312
2022-06-27 $46.73 $46.84 $46.67 $46.67 $46.51 556
2022-06-24 $46.14 $46.54 $46.14 $46.54 $46.38 7,733
2022-06-23 $45.51 $45.51 $45.51 $45.51 $45.36 275
2022-06-22 $45.06 $45.06 $45.06 $45.06 $44.91 205
2022-06-21 $44.66 $44.88 $44.66 $44.87 $44.73 693
2022-06-17 $44.07 $44.21 $43.86 $44.06 $43.84 5,050
2022-06-16 $44.11 $44.15 $44.08 $44.08 $43.86 508
2022-06-15 $44.86 $44.93 $44.71 $44.93 $44.70 2,417
2022-06-14 $45.31 $45.31 $44.59 $44.68 $44.46 1,830
2022-06-13 $45.85 $46.03 $45.19 $45.19 $44.96 13,584
2022-06-10 $46.63 $46.66 $46.60 $46.66 $46.43 2,528
2022-06-09 $48.12 $48.12 $47.16 $47.16 $46.93 1,623
2022-06-08 $48.50 $48.50 $48.06 $48.06 $47.81 228
2022-06-07 $48.76 $48.76 $48.76 $48.76 $48.52 11
2022-06-06 $48.26 $48.30 $48.26 $48.30 $48.06 352
2022-06-03 $48.16 $48.23 $48.16 $48.23 $47.99 2,539
2022-06-02 $47.85 $48.62 $47.85 $48.62 $48.38 858
2022-06-01 $48.08 $48.29 $47.99 $48.29 $48.05 1,334
2022-05-31 $48.81 $48.81 $48.50 $48.66 $48.42 2,067
2022-05-27 $48.53 $49.03 $48.48 $49.02 $48.77 4,715
2022-05-26 $48.41 $48.49 $48.39 $48.39 $48.15 784
2022-05-25 $47.85 $48.04 $47.85 $48.04 $47.80 1,281
2022-05-24 $47.46 $47.96 $47.38 $47.96 $47.72 512
2022-05-23 $47.30 $47.55 $47.30 $47.42 $47.19 1,624
2022-05-20 $46.54 $46.94 $46.34 $46.94 $46.63 1,836
2022-05-19 $46.87 $47.24 $46.44 $46.89 $46.58 42,755
2022-05-18 $48.76 $48.76 $47.20 $47.20 $46.89 2,431
2022-05-17 $48.74 $48.86 $48.74 $48.86 $48.54 1,308
2022-05-16 $48.14 $48.38 $48.14 $48.32 $48.00 2,255
2022-05-13 $47.91 $48.30 $47.88 $48.23 $47.91 5,706
2022-05-12 $47.71 $47.81 $47.33 $47.60 $47.29 27,569
2022-05-11 $47.69 $48.02 $47.65 $47.65 $47.33 2,220
2022-05-10 $47.71 $47.78 $47.71 $47.78 $47.46 429
2022-05-09 $48.52 $48.56 $48.19 $48.19 $47.87 685
2022-05-06 $48.69 $48.86 $48.69 $48.86 $48.54 1,711
2022-05-05 $49.60 $49.60 $48.71 $48.71 $48.39 2,356
2022-05-04 $48.80 $49.81 $48.80 $49.81 $49.48 1,949
2022-05-03 $48.69 $48.69 $48.60 $48.64 $48.31 986
2022-05-02 $48.89 $48.97 $47.86 $48.40 $48.08 3,236
2022-04-29 $50.00 $50.00 $48.64 $48.64 $48.32 4,167
2022-04-28 $49.99 $50.15 $49.56 $50.15 $49.82 6,755
2022-04-27 $49.75 $50.18 $49.75 $49.75 $49.42 2,663
2022-04-26 $50.24 $50.24 $49.54 $49.54 $49.21 986
2022-04-25 $49.51 $49.93 $49.51 $49.93 $49.60 2,241
2022-04-22 $51.76 $51.76 $50.21 $50.21 $49.88 5,799
2022-04-21 $51.86 $52.02 $51.49 $51.49 $51.15 4,345
2022-04-20 $51.80 $51.84 $51.72 $51.78 $51.44 5,800
2022-04-19 $50.96 $51.06 $50.94 $51.06 $50.72 957
2022-04-18 $50.67 $50.67 $50.45 $50.45 $50.11 733
2022-04-14 $51.05 $51.19 $50.85 $50.85 $50.44 449
2022-04-13 $50.79 $51.03 $50.79 $51.03 $50.62 10,941
2022-04-12 $51.45 $51.45 $50.79 $50.85 $50.44 2,720
2022-04-11 $51.20 $51.20 $50.95 $50.95 $50.53 754
2022-04-08 $51.30 $51.55 $51.30 $51.38 $50.96 1,475
2022-04-07 $50.82 $51.31 $50.82 $51.31 $50.89 549
2022-04-06 $50.65 $51.02 $50.65 $50.99 $50.58 650
2022-04-05 $50.97 $51.05 $50.56 $50.56 $50.14 540
2022-04-04 $50.36 $50.59 $50.36 $50.57 $50.16 2,107
2022-04-01 $50.57 $50.86 $50.57 $50.86 $50.44 988
2022-03-31 $50.97 $51.07 $50.48 $50.48 $50.07 5,284
2022-03-30 $50.78 $50.85 $50.78 $50.85 $50.43 367
2022-03-29 $50.48 $50.83 $50.48 $50.83 $50.42 2,071
2022-03-28 $50.23 $50.36 $50.15 $50.36 $49.95 439
2022-03-25 $50.11 $50.23 $50.04 $50.23 $49.82 500
2022-03-24 $49.40 $49.70 $49.40 $49.70 $49.30 1,395
2022-03-23 $49.55 $49.55 $49.27 $49.27 $48.87 538
2022-03-22 $49.64 $49.64 $49.56 $49.63 $49.22 485
2022-03-21 $49.67 $49.67 $49.48 $49.53 $49.13 1,074
2022-03-18 $49.34 $49.52 $49.34 $49.52 $49.04 265
2022-03-17 $49.03 $49.33 $49.03 $49.33 $48.86 804
2022-03-16 $48.60 $48.83 $48.51 $48.83 $48.35 1,514
2022-03-15 $48.12 $48.63 $48.12 $48.55 $48.08 3,302
2022-03-14 $47.81 $47.81 $47.81 $47.81 $47.35 100
2022-03-11 $47.83 $47.83 $47.69 $47.69 $47.23 338
2022-03-10 $48.03 $48.03 $48.03 $48.03 $47.57 49
2022-03-09 $48.30 $48.30 $48.16 $48.16 $47.69 306
2022-03-08 $48.59 $48.59 $47.64 $47.64 $47.17 1,519
2022-03-07 $48.80 $48.87 $48.67 $48.67 $48.20 3,951
2022-03-04 $49.32 $49.32 $49.32 $49.32 $48.84 16
2022-03-03 $49.12 $49.32 $48.86 $49.00 $48.53 6,064
2022-03-02 $48.16 $48.83 $48.16 $48.73 $48.26 1,096
2022-03-01 $47.89 $47.89 $47.89 $47.89 $47.43 88
2022-02-28 $48.07 $48.41 $48.07 $48.41 $47.94 933
2022-02-25 $47.48 $48.57 $47.48 $48.57 $48.10 3,500
2022-02-24 $46.59 $47.25 $46.59 $47.25 $46.79 1,749
2022-02-23 $47.87 $47.87 $47.20 $47.20 $46.74 351
2022-02-22 $47.88 $48.03 $47.67 $47.71 $47.25 2,732
2022-02-18 $47.98 $47.99 $47.98 $47.99 $47.46 323
2022-02-17 $48.08 $48.08 $48.00 $48.00 $47.46 351
2022-02-16 $48.28 $48.50 $48.28 $48.50 $47.95 1,179
2022-02-15 $48.49 $48.49 $48.33 $48.33 $47.79 758
2022-02-14 $48.32 $48.32 $47.85 $48.10 $47.57 32,409
2022-02-11 $48.76 $48.76 $48.37 $48.37 $47.83 200
2022-02-10 $49.09 $49.29 $48.75 $48.75 $48.20 667
2022-02-09 $49.40 $49.59 $49.40 $49.58 $49.03 1,535
2022-02-08 $48.78 $49.14 $48.78 $49.12 $48.57 1,468
2022-02-07 $48.77 $48.95 $48.64 $48.64 $48.10 1,196
2022-02-04 $49.15 $49.15 $48.86 $48.86 $48.32 601
2022-02-03 $49.28 $49.52 $49.13 $49.13 $48.58 3,037
2022-02-02 $49.58 $49.71 $49.58 $49.71 $49.16 449
2022-02-01 $48.96 $49.29 $48.96 $49.29 $48.74 367
2022-01-31 $48.70 $49.28 $48.70 $49.28 $48.73 1,152
2022-01-28 $47.71 $48.82 $47.71 $48.82 $48.27 2,907
2022-01-27 $48.68 $49.01 $47.85 $48.12 $47.58 16,233
2022-01-26 $48.99 $49.12 $48.16 $48.18 $47.64 8,075
2022-01-25 $48.13 $48.66 $48.13 $48.66 $48.11 610
2022-01-24 $48.69 $49.14 $48.49 $49.14 $48.59 737
2022-01-21 $49.38 $49.49 $49.16 $49.16 $48.55 2,217
2022-01-20 $50.17 $50.19 $49.45 $49.45 $48.83 5,037
2022-01-19 $50.29 $50.33 $49.88 $49.88 $49.25 893
2022-01-18 $50.12 $50.12 $50.10 $50.10 $49.46 457
2022-01-14 $50.70 $50.70 $50.45 $50.68 $50.04 2,933
2022-01-13 $51.32 $51.32 $50.99 $50.99 $50.35 2,835
2022-01-12 $51.25 $51.26 $51.15 $51.26 $50.61 128,144
2022-01-11 $50.88 $51.19 $50.83 $51.19 $50.54 683
2022-01-10 $51.27 $51.27 $50.73 $51.07 $50.43 2,104
2022-01-07 $51.45 $51.45 $51.33 $51.33 $50.68 408
2022-01-06 $51.35 $51.49 $51.35 $51.38 $50.74 367
2022-01-05 $52.01 $52.01 $51.38 $51.38 $50.73 1,514
2022-01-04 $51.82 $51.84 $51.74 $51.74 $51.09 1,733
2022-01-03 $51.57 $51.57 $51.30 $51.47 $50.82 2,083
2021-12-31 $52.06 $52.08 $52.06 $52.08 $51.43 1,287
2021-12-30 $52.04 $52.07 $51.94 $51.94 $51.29 530
2021-12-29 $51.93 $52.03 $51.93 $52.03 $51.38 4,886
2021-12-28 $51.60 $51.74 $51.60 $51.74 $51.08 5,930
2021-12-27 $51.36 $51.60 $51.34 $51.60 $50.95 2,106
2021-12-23 $51.09 $51.09 $50.96 $50.96 $50.32 3,359
2021-12-22 $50.44 $50.73 $50.44 $50.73 $50.09 1,821
2021-12-21 $50.33 $50.43 $50.33 $50.37 $49.74 3,251
2021-12-20 $49.93 $50.07 $49.55 $50.07 $49.44 1,878
2021-12-17 $50.82 $50.93 $50.54 $50.54 $49.84 3,233
2021-12-16 $51.40 $51.50 $51.31 $51.31 $50.59 1,982
2021-12-15 $50.91 $50.91 $50.91 $50.91 $50.21 46
2021-12-14 $50.17 $50.20 $50.15 $50.20 $49.50 1,617
2021-12-13 $50.56 $50.56 $50.56 $50.56 $49.86 74
2021-12-10 $50.31 $50.40 $50.31 $50.40 $49.70 429
2021-12-09 $49.97 $50.14 $49.96 $49.96 $49.26 1,180
2021-12-08 $49.95 $50.10 $49.90 $50.10 $49.40 4,581
2021-12-07 $50.10 $50.10 $50.10 $50.10 $49.40 290
2021-12-06 $49.61 $49.61 $49.61 $49.61 $48.92 314
2021-12-03 $48.74 $49.00 $48.74 $49.00 $48.32 1,266
2021-12-02 $48.81 $48.81 $48.81 $48.81 $48.13 137
2021-12-01 $48.94 $48.94 $48.07 $48.07 $47.40 1,469
2021-11-30 $49.04 $49.06 $48.17 $48.17 $47.50 1,858
2021-11-29 $49.29 $49.56 $49.27 $49.44 $48.75 1,520
2021-11-26 $49.05 $49.05 $49.05 $49.05 $48.37 52
2021-11-24 $49.86 $49.86 $49.86 $49.86 $49.16 519
2021-11-23 $49.75 $49.94 $49.68 $49.94 $49.25 333
2021-11-22 $50.03 $50.03 $49.78 $49.78 $49.09 655
2021-11-19 $49.85 $49.85 $49.71 $49.71 $48.95 752
2021-11-18 $49.84 $49.85 $49.84 $49.85 $49.10 334
2021-11-17 $50.04 $50.08 $50.04 $50.06 $49.30 2,757
2021-11-16 $50.38 $50.38 $50.23 $50.23 $49.47 264
2021-11-15 $49.99 $49.99 $49.99 $49.99 $49.24 168
2021-11-12 $49.72 $50.00 $49.72 $50.00 $49.25 505
2021-11-11 $49.67 $49.67 $49.60 $49.66 $48.91 511
2021-11-10 $49.83 $49.86 $49.78 $49.86 $49.11 332
2021-11-09 $49.77 $49.77 $49.77 $49.77 $49.02 65
2021-11-08 $49.88 $49.88 $49.65 $49.65 $48.90 192
2021-11-05 $49.84 $49.87 $49.46 $49.59 $48.84 911
2021-11-04 $49.68 $49.68 $49.41 $49.47 $48.72 4,531
2021-11-03 $49.40 $49.48 $49.17 $49.48 $48.73 2,030
2021-11-02 $49.40 $49.50 $49.40 $49.40 $48.65 1,882
2021-11-01 $49.10 $49.18 $49.10 $49.12 $48.38 535
2021-10-29 $49.12 $49.25 $49.12 $49.25 $48.50 1,243
2021-10-28 $48.97 $49.10 $48.97 $49.10 $48.35 317
2021-10-27 $49.10 $49.10 $48.86 $48.86 $48.12 914
2021-10-26 $49.39 $49.39 $49.32 $49.32 $48.58 427
2021-10-25 $49.39 $49.42 $49.34 $49.34 $48.59 1,947
2021-10-22 $49.40 $49.40 $49.40 $49.40 $48.65 32
2021-10-21 $48.96 $49.11 $48.96 $49.11 $48.36 1,813
2021-10-20 $49.01 $49.01 $48.93 $48.93 $48.18 717
2021-10-19 $48.36 $48.60 $48.36 $48.60 $47.87 3,651
2021-10-18 $48.21 $48.22 $48.10 $48.22 $47.49 1,178
2021-10-15 $48.52 $48.52 $48.34 $48.34 $47.55 1,965
2021-10-14 $48.09 $48.09 $48.09 $48.09 $47.31 59
2021-10-13 $47.34 $47.36 $47.24 $47.33 $46.55 524
2021-10-12 $47.06 $47.29 $47.06 $47.12 $46.35 2,196
2021-10-11 $47.46 $47.60 $47.22 $47.22 $46.45 4,665
2021-10-08 $47.54 $47.54 $47.52 $47.52 $46.75 233
2021-10-07 $47.62 $48.00 $47.62 $47.64 $46.86 4,369
2021-10-06 $47.36 $47.36 $47.36 $47.36 $46.59 80
2021-10-05 $47.25 $47.28 $47.16 $47.16 $46.39 3,210
2021-10-04 $46.69 $46.71 $46.69 $46.71 $45.95 314
2021-10-01 $46.70 $46.99 $46.70 $46.99 $46.22 633
2021-09-30 $46.88 $47.02 $46.70 $46.70 $45.94 672
2021-09-29 $47.44 $47.44 $47.44 $47.44 $46.66 219
2021-09-28 $47.20 $47.20 $47.17 $47.17 $46.40 418
2021-09-27 $47.91 $47.91 $47.91 $47.91 $47.13 115
2021-09-24 $48.21 $48.21 $48.15 $48.19 $47.41 305
2021-09-23 $48.14 $48.14 $48.14 $48.14 $47.35 167
2021-09-22 $47.96 $47.96 $47.76 $47.76 $46.98 519
2021-09-21 $47.71 $47.71 $47.50 $47.50 $46.72 411
2021-09-20 $47.41 $47.56 $47.27 $47.56 $46.79 642
2021-09-17 $48.06 $48.06 $48.06 $48.06 $47.22 32
2021-09-16 $48.34 $48.49 $48.34 $48.49 $47.64 817
2021-09-15 $48.69 $48.69 $48.69 $48.69 $47.84 63
2021-09-14 $48.38 $48.38 $48.36 $48.36 $47.51 418
2021-09-13 $48.72 $48.72 $48.42 $48.57 $47.72 1,583
2021-09-10 $49.09 $49.09 $48.67 $48.67 $47.81 610
2021-09-09 $49.10 $49.10 $48.87 $48.87 $48.02 232
2021-09-08 $48.77 $49.12 $48.77 $49.12 $48.25 1,382
2021-09-07 $48.87 $48.87 $48.81 $48.81 $47.95 3,309
2021-09-03 $49.49 $49.51 $49.47 $49.47 $48.60 855
2021-09-02 $49.45 $49.56 $49.45 $49.56 $48.69 547
2021-09-01 $49.20 $49.27 $49.13 $49.27 $48.40 760
2021-08-31 $49.29 $49.29 $49.15 $49.29 $48.43 1,943
2021-08-30 $49.30 $49.30 $49.30 $49.30 $48.44 155
2021-08-27 $49.18 $49.22 $49.17 $49.17 $48.31 485
2021-08-26 $49.11 $49.11 $48.99 $48.99 $48.13 1,502
2021-08-25 $49.13 $49.20 $49.13 $49.20 $48.34 4,705
2021-08-24 $49.15 $49.19 $49.09 $49.09 $48.23 2,097
2021-08-23 $49.22 $49.36 $49.22 $49.22 $48.36 1,966
2021-08-20 $48.92 $49.25 $48.92 $49.25 $48.33 141
2021-08-19 $48.90 $48.92 $48.87 $48.87 $47.96 2,701
2021-08-18 $49.08 $49.09 $48.73 $48.73 $47.82 538
2021-08-17 $49.08 $49.24 $49.08 $49.24 $48.33 529
2021-08-16 $48.77 $49.42 $48.77 $49.42 $48.50 629
2021-08-13 $48.95 $49.01 $48.90 $48.99 $48.08 1,643
2021-08-12 $48.75 $48.88 $48.74 $48.88 $47.97 2,975
2021-08-11 $48.79 $48.82 $48.79 $48.82 $47.91 285
2021-08-10 $48.66 $48.67 $48.58 $48.58 $47.68 1,224
2021-08-09 $48.40 $48.43 $48.37 $48.42 $47.52 917
2021-08-06 $48.62 $48.62 $48.50 $48.50 $47.59 135
2021-08-05 $48.36 $48.39 $48.26 $48.39 $47.49 10,056
2021-08-04 $48.40 $48.40 $48.33 $48.33 $47.43 299
2021-08-03 $48.73 $48.73 $48.71 $48.71 $47.81 608
2021-08-02 $48.30 $48.30 $48.25 $48.25 $47.35 788
2021-07-30 $48.43 $48.44 $48.33 $48.33 $47.43 2,191
2021-07-29 $48.36 $48.36 $48.36 $48.36 $47.46 108
2021-07-28 $48.09 $48.09 $48.04 $48.04 $47.14 360
2021-07-27 $48.23 $48.23 $48.23 $48.23 $47.34 20
2021-07-26 $48.02 $48.20 $48.00 $48.18 $47.29 1,193
2021-07-23 $48.08 $48.28 $48.08 $48.28 $47.38 2,177
2021-07-22 $47.66 $47.81 $47.66 $47.81 $46.92 144
2021-07-21 $47.68 $47.68 $47.68 $47.68 $46.79 91
2021-07-20 $47.31 $47.52 $47.31 $47.51 $46.63 646
2021-07-19 $47.05 $47.05 $46.64 $46.87 $46.00 4,374
2021-07-16 $47.64 $47.64 $47.57 $47.57 $46.63 181
2021-07-15 $47.47 $47.61 $47.47 $47.61 $46.67 168
2021-07-14 $47.49 $47.49 $47.49 $47.49 $46.55 370
2021-07-13 $47.45 $47.46 $47.41 $47.41 $46.48 597
2021-07-12 $47.27 $47.61 $47.27 $47.61 $46.67 7,503
2021-07-09 $47.45 $47.58 $47.45 $47.58 $46.64 217
2021-07-08 $47.01 $47.07 $47.01 $47.07 $46.15 514
2021-07-07 $47.58 $47.58 $47.58 $47.58 $46.65 171
2021-07-06 $47.13 $47.13 $47.13 $47.13 $46.20 188
2021-07-02 $47.32 $47.32 $47.32 $47.32 $46.39 255
2021-07-01 $46.79 $46.99 $46.79 $46.99 $46.06 801
2021-06-30 $46.70 $46.74 $46.62 $46.74 $45.81 648
2021-06-29 $46.65 $46.65 $46.65 $46.65 $45.73 206
2021-06-28 $46.67 $46.67 $46.67 $46.67 $45.75 130
2021-06-25 $46.70 $46.70 $46.70 $46.70 $45.78 41
2021-06-24 $46.41 $46.41 $46.39 $46.39 $45.47 425
2021-06-23 $46.24 $46.24 $46.24 $46.24 $45.33 115
2021-06-22 $46.23 $46.46 $46.23 $46.46 $45.54 7,030
2021-06-21 $45.57 $46.30 $45.57 $46.30 $45.38 762
2021-06-18 $46.02 $46.02 $45.70 $45.70 $44.75 421
2021-06-17 $46.30 $46.30 $46.30 $46.30 $45.34 78
2021-06-16 $46.80 $46.82 $46.42 $46.42 $45.45 1,668
2021-06-15 $46.83 $46.83 $46.83 $46.83 $45.86 146
2021-06-14 $46.73 $46.73 $46.53 $46.71 $45.74 1,820
2021-06-11 $46.64 $46.81 $46.64 $46.81 $45.83 1,483
2021-06-10 $46.67 $46.67 $46.67 $46.67 $45.70 112
2021-06-09 $46.57 $46.57 $46.47 $46.47 $45.50 598
2021-06-08 $46.63 $46.63 $46.44 $46.55 $45.59 1,443
2021-06-07 $46.63 $46.63 $46.57 $46.57 $45.60 626
2021-06-04 $46.65 $46.86 $46.65 $46.86 $45.88 805
2021-06-03 $46.62 $46.62 $46.62 $46.62 $45.65 106
2021-06-02 $46.63 $46.64 $46.54 $46.57 $45.60 1,242
2021-06-01 $47.04 $47.04 $46.54 $46.54 $45.57 2,219
2021-05-28 $46.83 $46.83 $46.76 $46.76 $45.79 451
2021-05-27 $46.75 $46.75 $46.65 $46.65 $45.68 310
2021-05-26 $46.57 $46.57 $46.50 $46.50 $45.54 1,118
2021-05-25 $46.73 $46.73 $46.57 $46.57 $45.61 3,892
2021-05-24 $46.73 $46.86 $46.68 $46.74 $45.77 1,196
2021-05-21 $46.87 $46.99 $46.66 $46.68 $45.66 917
2021-05-20 $46.64 $46.77 $46.64 $46.66 $45.64 1,395
2021-05-19 $46.04 $46.19 $45.71 $46.19 $45.18 1,489
2021-05-18 $46.68 $46.68 $46.45 $46.45 $45.44 481
2021-05-17 $46.96 $46.96 $46.77 $46.77 $45.75 17,364
2021-05-14 $46.90 $47.13 $46.90 $47.04 $46.01 12,178
2021-05-13 $46.55 $46.70 $46.45 $46.65 $45.63 2,577
2021-05-12 $46.45 $46.45 $45.94 $45.94 $44.93 2,155
2021-05-11 $46.95 $46.95 $46.63 $46.72 $45.70 10,470
2021-05-10 $47.56 $47.67 $47.36 $47.36 $46.32 5,786
2021-05-07 $47.29 $47.33 $47.27 $47.27 $46.24 362
2021-05-06 $46.70 $46.86 $46.65 $46.86 $45.84 3,505
2021-05-05 $46.58 $46.65 $46.57 $46.63 $45.61 22,941
2021-05-04 $46.40 $46.46 $46.39 $46.46 $45.45 5,494
2021-05-03 $46.03 $46.54 $46.03 $46.43 $45.42 4,424
2021-04-30 $46.04 $46.05 $46.04 $46.04 $45.04 1,456
2021-04-29 $45.93 $46.19 $45.93 $46.19 $45.18 939
2021-04-28 $45.84 $45.95 $45.84 $45.90 $44.90 831
2021-04-27 $45.95 $46.05 $45.95 $46.05 $45.04 2,468
2021-04-26 $46.26 $46.26 $45.90 $45.90 $44.90 2,824
2021-04-23 $45.88 $46.28 $45.86 $46.13 $45.12 2,476
2021-04-22 $45.95 $45.95 $45.72 $45.83 $44.83 3,586
2021-04-21 $45.93 $45.96 $45.91 $45.96 $44.95 954
2021-04-20 $45.60 $45.68 $45.54 $45.60 $44.60 8,988
2021-04-19 $45.69 $45.73 $45.64 $45.66 $44.67 3,115
2021-04-16 $45.84 $45.97 $45.84 $45.92 $44.86 2,421
2021-04-15 $45.18 $45.58 $45.18 $45.58 $44.53 586
2021-04-14 $45.05 $45.11 $45.05 $45.06 $44.02 344
2021-04-13 $45.19 $45.25 $45.06 $45.19 $44.15 24,209
2021-04-12 $45.08 $45.21 $45.08 $45.21 $44.17 2,762
2021-04-09 $44.79 $45.01 $44.75 $45.01 $43.98 1,724
2021-04-08 $44.72 $44.78 $44.67 $44.68 $43.66 2,217
2021-04-07 $44.70 $44.74 $44.48 $44.53 $43.51 10,515
2021-04-06 $44.81 $44.89 $44.73 $44.73 $43.71 2,443
2021-04-05 $44.74 $44.80 $44.71 $44.80 $43.77 1,186
2021-04-01 $44.08 $44.20 $44.08 $44.20 $43.19 1,423
2021-03-31 $43.83 $44.21 $43.83 $44.04 $43.03 1,842
2021-03-30 $44.21 $44.21 $44.02 $44.02 $43.01 691
2021-03-29 $43.99 $44.36 $43.99 $44.32 $43.30 1,407
2021-03-26 $43.44 $44.06 $43.44 $44.06 $43.05 592
2021-03-25 $42.71 $43.24 $42.71 $43.24 $42.25 3,186
2021-03-24 $42.91 $43.26 $42.90 $42.90 $41.92 3,659
2021-03-23 $43.29 $43.29 $42.90 $42.93 $41.94 3,886
2021-03-22 $42.92 $43.21 $42.92 $43.21 $42.21 8,977
2021-03-19 $42.86 $43.03 $42.84 $43.03 $41.99 779
2021-03-18 $42.99 $43.24 $42.88 $42.99 $41.95 2,026
2021-03-17 $42.91 $43.03 $42.91 $43.03 $42.00 291
2021-03-16 $43.10 $43.11 $43.06 $43.10 $42.06 1,242
2021-03-15 $42.91 $43.17 $42.88 $43.17 $42.13 26,733
2021-03-12 $42.63 $42.76 $42.63 $42.76 $41.73 511
2021-03-11 $42.52 $42.84 $42.52 $42.63 $41.60 1,002
2021-03-10 $42.04 $42.56 $42.04 $42.42 $41.40 2,360
2021-03-09 $42.53 $42.53 $42.19 $42.19 $41.17 585
2021-03-08 $41.96 $42.48 $41.96 $41.96 $40.95 6,645
2021-03-05 $40.93 $41.79 $40.92 $41.79 $40.78 1,190
2021-03-04 $41.37 $41.45 $40.71 $40.72 $39.74 2,602
2021-03-03 $41.63 $41.70 $41.42 $41.42 $40.42 1,109
2021-03-02 $41.89 $41.94 $41.77 $41.88 $40.87 2,283
2021-03-01 $42.02 $42.02 $41.96 $41.96 $40.95 541
2021-02-26 $41.56 $41.60 $41.16 $41.16 $40.17 6,577
2021-02-25 $41.99 $42.11 $41.49 $41.55 $40.55 22,894
2021-02-24 $41.83 $42.10 $41.81 $42.09 $41.08 2,323
2021-02-23 $41.58 $42.00 $41.52 $41.93 $40.91 12,146
2021-02-22 $41.87 $42.06 $41.87 $41.91 $40.90 2,215
2021-02-19 $42.56 $42.56 $42.20 $42.20 $41.13 1,416
2021-02-18 $42.26 $42.51 $42.26 $42.51 $41.44 2,641
2021-02-17 $42.42 $42.57 $42.42 $42.55 $41.47 617
2021-02-16 $42.48 $42.51 $42.43 $42.43 $41.35 17,013
2021-02-12 $42.30 $42.70 $42.30 $42.70 $41.62 2,200
2021-02-11 $42.46 $42.49 $42.29 $42.49 $41.42 35,040
2021-02-10 $42.38 $42.52 $42.38 $42.46 $41.39 2,166
2021-02-09 $42.46 $42.54 $42.46 $42.54 $41.46 458
2021-02-08 $42.29 $42.41 $42.29 $42.41 $41.34 1,337
2021-02-05 $41.90 $42.20 $41.90 $42.13 $41.06 2,881
2021-02-04 $41.45 $41.84 $41.45 $41.82 $40.76 8,519
2021-02-03 $41.54 $41.54 $41.51 $41.51 $40.46 1,035
2021-02-02 $41.81 $41.81 $41.66 $41.66 $40.61 7,997
2021-02-01 $40.99 $41.31 $40.99 $41.31 $40.26 4,315
2021-01-29 $40.99 $41.00 $40.80 $40.87 $39.84 1,421
2021-01-28 $41.71 $41.75 $41.45 $41.45 $40.41 4,599
2021-01-27 $41.53 $41.61 $41.14 $41.22 $40.18 2,211
2021-01-26 $42.19 $42.19 $42.15 $42.15 $41.08 563
2021-01-25 $41.95 $42.27 $41.95 $42.23 $41.16 1,301
2021-01-22 $42.01 $42.20 $42.01 $42.12 $41.06 12,896
2021-01-21 $42.40 $42.40 $42.29 $42.30 $41.23 2,128
2021-01-20 $42.38 $42.49 $42.35 $42.49 $41.42 680
2021-01-19 $42.10 $42.20 $42.07 $42.15 $41.09 7,789
2021-01-15 $41.76 $41.98 $41.76 $41.96 $40.86 7,381
2021-01-14 $42.19 $42.19 $41.97 $41.97 $40.87 3,575
2021-01-13 $42.13 $42.15 $42.12 $42.12 $41.01 369
2021-01-12 $42.24 $42.28 $42.24 $42.28 $41.17 1,157
2021-01-11 $41.96 $42.37 $41.96 $42.26 $41.15 5,379
2021-01-08 $42.29 $42.31 $42.19 $42.31 $41.20 5,533
2021-01-07 $41.55 $42.18 $41.55 $42.13 $41.02 3,277
2021-01-06 $40.96 $41.92 $40.96 $41.75 $40.65 3,080
2021-01-05 $41.00 $41.22 $40.82 $41.17 $40.08 6,481
2021-01-04 $41.47 $41.47 $40.86 $40.95 $39.87 9,017
2020-12-31 $41.07 $41.48 $41.07 $41.46 $40.37 2,129
2020-12-30 $41.18 $41.18 $41.09 $41.14 $40.05 1,518
2020-12-29 $41.26 $41.26 $41.06 $41.10 $40.02 3,541
2020-12-28 $41.18 $41.20 $41.18 $41.20 $40.11 3,860
2020-12-24 $41.11 $41.13 $40.97 $41.13 $40.05 2,492
2020-12-23 $41.05 $41.15 $41.04 $41.04 $39.96 2,606
2020-12-22 $40.98 $41.11 $40.96 $41.00 $39.92 20,292
2020-12-21 $40.75 $41.11 $40.56 $41.07 $39.98 957
2020-12-18 $41.20 $41.50 $41.20 $41.50 $40.36 1,486
2020-12-17 $41.28 $41.40 $41.26 $41.37 $40.24 7,817
2020-12-16 $41.14 $41.20 $41.03 $41.10 $39.97 6,096
2020-12-15 $40.99 $41.05 $40.99 $41.05 $39.93 510
2020-12-14 $40.95 $41.24 $40.71 $40.71 $39.59 1,505
2020-12-11 $40.64 $40.71 $40.64 $40.71 $39.59 126
2020-12-10 $40.69 $40.69 $40.57 $40.66 $39.55 1,469
2020-12-09 $40.77 $40.88 $40.72 $40.88 $39.76 4,909
2020-12-08 $40.82 $40.88 $40.82 $40.87 $39.75 822
2020-12-07 $40.27 $40.77 $40.27 $40.66 $39.54 2,570
2020-12-04 $40.52 $40.75 $40.52 $40.75 $39.63 655
2020-12-03 $40.25 $40.53 $40.25 $40.32 $39.22 12,893
2020-12-02 $40.52 $40.53 $40.38 $40.44 $39.34 4,179
2020-12-01 $40.67 $40.67 $40.67 $40.67 $39.55 184
2020-11-30 $40.15 $40.32 $40.15 $40.32 $39.21 687
2020-11-27 $40.33 $40.33 $40.30 $40.30 $39.19 142
2020-11-25 $40.10 $40.19 $40.10 $40.15 $39.05 1,279
2020-11-24 $40.23 $40.42 $40.21 $40.28 $39.18 6,205
2020-11-23 $39.93 $39.93 $39.93 $39.93 $38.83 164
2020-11-20 $39.98 $40.02 $39.90 $39.90 $38.76 2,955
2020-11-19 $39.85 $40.02 $39.85 $40.02 $38.88 5,799
2020-11-18 $40.32 $40.33 $39.84 $39.84 $38.71 4,196
2020-11-17 $40.14 $40.37 $40.14 $40.32 $39.17 5,406
2020-11-16 $40.37 $40.50 $40.30 $40.39 $39.24 6,366
2020-11-13 $39.59 $40.23 $39.59 $40.16 $39.01 3,269
2020-11-12 $39.61 $39.81 $39.36 $39.52 $38.39 1,897
2020-11-11 $39.72 $39.93 $39.72 $39.85 $38.71 3,270
2020-11-10 $39.37 $39.69 $39.37 $39.69 $38.56 1,630
2020-11-09 $40.32 $40.73 $39.56 $39.56 $38.44 1,212
2020-11-06 $39.28 $39.60 $39.28 $39.55 $38.42 10,041
2020-11-05 $39.39 $39.43 $39.30 $39.30 $38.18 984
2020-11-04 $38.78 $39.35 $38.71 $38.88 $37.77 4,283
2020-11-03 $38.43 $38.43 $38.30 $38.34 $37.25 2,236
2020-11-02 $37.62 $37.87 $37.62 $37.71 $36.64 985
2020-10-30 $37.36 $37.36 $36.79 $37.07 $36.02 5,106
2020-10-29 $37.36 $37.65 $37.36 $37.39 $36.33 6,773
2020-10-28 $37.87 $37.88 $37.29 $37.29 $36.23 7,383
2020-10-27 $38.71 $38.79 $38.50 $38.50 $37.40 2,278
2020-10-26 $38.75 $38.75 $38.51 $38.62 $37.52 1,462
2020-10-23 $39.07 $39.24 $39.07 $39.24 $38.12 647
2020-10-22 $38.91 $39.09 $38.91 $39.09 $37.98 957
2020-10-21 $38.80 $39.21 $38.80 $38.89 $37.78 2,834
2020-10-20 $39.08 $39.15 $38.98 $38.98 $37.87 912
2020-10-19 $39.38 $39.41 $38.87 $38.93 $37.82 11,075
2020-10-16 $39.49 $39.77 $39.49 $39.56 $38.39 2,977
2020-10-15 $39.32 $39.43 $39.18 $39.43 $38.27 1,514
2020-10-14 $39.64 $39.96 $39.56 $39.56 $38.39 2,245
2020-10-13 $39.86 $39.89 $39.70 $39.82 $38.64 4,385
2020-10-12 $39.98 $40.10 $39.98 $40.03 $38.85 3,214
2020-10-09 $39.53 $39.66 $39.46 $39.59 $38.42 5,318
2020-10-08 $39.30 $39.34 $39.19 $39.34 $38.17 1,011
2020-10-07 $38.92 $39.11 $38.92 $39.06 $37.90 2,732
2020-10-06 $38.99 $39.02 $38.46 $38.46 $37.33 1,477
2020-10-05 $38.51 $38.85 $38.51 $38.85 $37.70 2,979
2020-10-02 $38.23 $38.36 $38.23 $38.25 $37.12 1,569
2020-10-01 $38.47 $38.47 $38.31 $38.42 $37.28 1,286
2020-09-30 $38.54 $38.71 $38.27 $38.50 $37.36 4,522
2020-09-29 $38.25 $38.52 $38.25 $38.29 $37.16 13,795
2020-09-28 $37.91 $38.53 $37.91 $38.39 $37.26 5,685
2020-09-25 $37.63 $37.86 $37.60 $37.86 $36.74 6,133
2020-09-24 $37.49 $37.49 $37.45 $37.46 $36.35 1,416
2020-09-23 $38.08 $38.08 $37.47 $37.47 $36.37 2,170
2020-09-22 $37.95 $38.20 $37.75 $38.16 $37.03 4,209
2020-09-21 $37.62 $37.83 $37.52 $37.83 $36.71 1,848
2020-09-18 $38.67 $38.73 $38.28 $38.46 $37.28 33,412
2020-09-17 $38.33 $38.76 $38.33 $38.67 $37.49 5,651
2020-09-16 $39.19 $39.19 $38.86 $38.86 $37.67 5,721
2020-09-15 $38.88 $39.16 $38.88 $39.01 $37.81 5,538
2020-09-14 $38.58 $38.91 $38.58 $38.78 $37.59 3,347
2020-09-11 $38.33 $38.43 $38.19 $38.40 $37.22 4,326
2020-09-10 $38.79 $38.79 $38.14 $38.14 $36.97 4,413
2020-09-09 $38.13 $38.82 $38.13 $38.73 $37.54 3,907
2020-09-08 $38.12 $38.12 $37.87 $37.87 $36.71 1,413
2020-09-04 $39.11 $39.11 $38.26 $38.55 $37.37 7,737
2020-09-03 $39.99 $39.99 $38.76 $38.90 $37.71 61,880
2020-09-02 $39.84 $40.21 $39.84 $40.15 $38.92 5,869
2020-09-01 $39.31 $39.43 $39.28 $39.42 $38.21 2,528
2020-08-31 $39.41 $39.44 $39.40 $39.40 $38.19 4,427
2020-08-28 $39.36 $39.36 $39.22 $39.36 $38.15 8,482
2020-08-27 $39.29 $39.32 $39.29 $39.32 $38.11 2,026
2020-08-26 $39.12 $39.34 $39.12 $39.34 $38.14 10,874
2020-08-25 $39.11 $39.11 $38.93 $39.02 $37.83 4,007
2020-08-24 $38.90 $38.96 $38.82 $38.90 $37.71 5,539
2020-08-21 $38.61 $38.84 $38.61 $38.83 $37.59 3,988
2020-08-20 $38.78 $38.84 $38.76 $38.81 $37.58 2,347
2020-08-19 $39.00 $39.16 $38.92 $38.92 $37.68 2,539
2020-08-18 $38.96 $39.08 $38.96 $39.00 $37.76 3,299
2020-08-17 $38.94 $39.02 $38.94 $39.00 $37.76 842
2020-08-14 $39.09 $39.09 $38.83 $38.90 $37.66 1,571
2020-08-13 $38.90 $38.95 $38.90 $38.95 $37.71 622
2020-08-12 $38.70 $39.07 $38.70 $38.98 $37.74 19,095
2020-08-11 $39.00 $39.01 $38.65 $38.65 $37.42 2,754
2020-08-10 $38.65 $38.80 $38.65 $38.74 $37.50 2,082
2020-08-07 $38.52 $38.69 $38.52 $38.69 $37.45 4,915
2020-08-06 $38.38 $38.38 $38.22 $38.37 $37.15 4,598
2020-08-05 $38.30 $38.45 $38.30 $38.41 $37.19 36,318
2020-08-04 $38.03 $38.27 $38.03 $38.27 $37.05 5,131
2020-08-03 $38.14 $38.33 $38.14 $38.26 $37.04 4,634
2020-07-31 $37.89 $37.97 $37.57 $37.97 $36.76 1,285
2020-07-30 $37.67 $37.89 $37.61 $37.89 $36.68 1,701
2020-07-29 $37.68 $38.06 $37.68 $37.99 $36.77 4,485
2020-07-28 $37.74 $37.74 $37.51 $37.53 $36.33 2,181
2020-07-27 $37.79 $37.83 $37.70 $37.79 $36.58 4,711
2020-07-24 $37.62 $37.62 $37.42 $37.53 $36.33 11,992
2020-07-23 $37.93 $38.06 $37.74 $37.79 $36.58 9,698
2020-07-22 $37.80 $37.94 $37.80 $37.94 $36.73 8,923
2020-07-21 $37.81 $37.86 $37.67 $37.67 $36.47 9,299
2020-07-20 $37.31 $37.61 $37.31 $37.49 $36.29 7,606
2020-07-17 $37.36 $37.63 $37.36 $37.56 $36.30 12,469
2020-07-16 $37.09 $37.31 $37.09 $37.31 $36.07 2,903
2020-07-15 $36.92 $37.28 $36.92 $37.22 $35.97 4,069
2020-07-14 $35.72 $36.65 $35.72 $36.65 $35.42 6,400
2020-07-13 $36.31 $36.56 $36.02 $36.02 $34.81 8,678
2020-07-10 $35.69 $36.11 $35.69 $36.10 $34.89 9,996
2020-07-09 $35.82 $35.98 $35.54 $35.75 $34.56 3,872
2020-07-08 $36.07 $36.14 $35.78 $35.98 $34.78 12,148
2020-07-07 $36.13 $36.30 $35.99 $35.99 $34.78 20,713
2020-07-06 $36.31 $36.35 $36.17 $36.31 $35.10 13,657
2020-07-02 $36.13 $36.17 $35.87 $35.88 $34.68 1,673
2020-07-01 $35.76 $35.83 $35.67 $35.70 $34.50 9,625
2020-06-30 $35.18 $35.59 $35.15 $35.59 $34.40 15,868
2020-06-29 $34.86 $35.12 $34.86 $35.11 $33.94 9,534
2020-06-26 $34.83 $34.83 $34.62 $34.72 $33.55 6,804
2020-06-25 $34.73 $35.20 $34.73 $35.20 $34.03 1,902
2020-06-24 $35.44 $35.44 $34.75 $34.86 $33.69 34,648
2020-06-23 $35.95 $35.96 $35.73 $35.73 $34.54 2,511
2020-06-22 $35.39 $35.72 $35.33 $35.67 $34.48 8,312
2020-06-19 $36.09 $36.21 $35.49 $35.60 $34.35 28,909
2020-06-18 $35.59 $35.86 $35.59 $35.83 $34.57 4,817
2020-06-17 $35.92 $36.09 $35.78 $35.85 $34.59 10,436
2020-06-16 $36.15 $36.17 $35.56 $35.81 $34.55 32,865
2020-06-15 $34.38 $35.32 $34.38 $35.23 $33.99 16,034
2020-06-12 $35.55 $35.55 $34.41 $34.97 $33.74 10,871
2020-06-11 $35.77 $35.79 $34.61 $34.61 $33.39 5,358
2020-06-10 $36.91 $36.91 $36.66 $36.66 $35.37 1,963
2020-06-09 $37.32 $37.32 $36.93 $36.93 $35.63 2,698
2020-06-08 $37.28 $37.45 $37.24 $37.45 $36.13 3,771
2020-06-05 $37.00 $37.28 $37.00 $37.11 $35.81 7,331
2020-06-04 $36.28 $36.39 $36.28 $36.35 $35.08 2,521
2020-06-03 $36.34 $36.52 $36.32 $36.44 $35.16 7,185
2020-06-02 $35.73 $35.94 $35.73 $35.94 $34.68 1,268
2020-06-01 $35.50 $35.75 $35.50 $35.68 $34.43 16,103
2020-05-29 $35.35 $35.70 $35.14 $35.70 $34.45 39,408
2020-05-28 $35.59 $35.77 $35.41 $35.47 $34.22 12,145
2020-05-27 $34.93 $35.36 $34.78 $35.36 $34.12 83,193
2020-05-26 $34.79 $34.79 $34.49 $34.51 $33.30 11,814
2020-05-22 $33.82 $34.02 $33.78 $34.02 $32.83 51,113
2020-05-21 $34.00 $34.07 $33.86 $33.86 $32.67 7,551
2020-05-20 $34.01 $34.20 $34.01 $34.04 $32.84 14,084
2020-05-19 $33.97 $34.08 $33.76 $33.76 $32.57 41,809
2020-05-18 $33.90 $34.20 $33.84 $34.10 $32.90 85,102
2020-05-15 $32.72 $33.17 $32.61 $33.17 $31.94 5,550
2020-05-14 $32.10 $32.97 $31.99 $32.97 $31.75 27,316
2020-05-13 $33.00 $33.08 $32.36 $32.53 $31.33 59,112
2020-05-12 $34.16 $34.21 $33.42 $33.42 $32.19 16,428
2020-05-11 $34.02 $34.27 $33.91 $34.16 $32.90 17,306
2020-05-08 $34.25 $34.35 $34.17 $34.35 $33.08 14,487
2020-05-07 $33.50 $34.08 $33.50 $33.79 $32.54 11,233
2020-05-06 $33.62 $33.66 $33.23 $33.27 $32.04 2,821
2020-05-05 $33.78 $34.08 $33.72 $33.72 $32.47 3,827
2020-05-04 $33.16 $33.45 $33.15 $33.45 $32.21 3,646
2020-05-01 $33.73 $33.79 $33.50 $33.50 $32.26 6,666
2020-04-30 $34.67 $34.67 $34.37 $34.48 $33.21 7,192
2020-04-29 $34.96 $35.38 $34.88 $35.13 $33.83 18,376
2020-04-28 $34.73 $34.91 $34.34 $34.34 $33.07 3,440
2020-04-27 $33.53 $34.29 $33.53 $34.27 $33.00 8,901
2020-04-24 $33.08 $33.37 $32.85 $33.33 $32.10 15,297
2020-04-23 $33.08 $33.45 $32.90 $32.92 $31.70 13,201
2020-04-22 $32.91 $33.21 $32.78 $33.11 $31.88 8,915
2020-04-21 $32.65 $32.65 $32.39 $32.44 $31.24 12,701
2020-04-20 $33.53 $33.93 $33.33 $33.50 $32.26 28,825
2020-04-17 $33.74 $34.24 $33.73 $34.24 $32.91 17,231
2020-04-16 $33.07 $33.07 $32.65 $32.98 $31.70 8,945
2020-04-15 $33.30 $33.30 $32.86 $33.06 $31.78 19,912
2020-04-14 $34.06 $34.26 $33.79 $34.15 $32.82 80,844
2020-04-13 $33.96 $33.96 $33.11 $33.40 $32.10 15,519
2020-04-09 $33.80 $34.45 $33.80 $34.20 $32.87 9,919
2020-04-08 $32.49 $33.40 $32.33 $33.20 $31.91 15,797
2020-04-07 $33.12 $33.28 $32.21 $32.21 $30.96 53,752
2020-04-06 $30.95 $32.08 $30.95 $31.94 $30.70 50,186
2020-04-03 $30.19 $30.34 $29.50 $29.81 $28.65 13,817
2020-04-02 $29.75 $30.37 $29.74 $30.37 $29.19 170,397
2020-04-01 $30.00 $30.24 $29.48 $29.78 $28.62 55,283
2020-03-31 $31.79 $31.79 $31.09 $31.24 $30.02 19,837
2020-03-30 $31.09 $31.87 $30.80 $31.87 $30.63 35,854
2020-03-27 $30.63 $31.68 $30.44 $30.82 $29.62 63,609
2020-03-26 $30.01 $31.85 $30.01 $31.79 $30.55 39,760
2020-03-25 $29.41 $30.88 $28.66 $29.87 $28.71 56,508
2020-03-24 $27.71 $29.17 $27.71 $29.17 $28.04 15,824
2020-03-23 $27.23 $27.23 $25.94 $26.28 $25.26 54,758
2020-03-20 $28.99 $29.16 $27.51 $27.53 $26.39 31,222
2020-03-19 $28.28 $29.19 $27.50 $28.83 $27.64 51,683
2020-03-18 $28.72 $29.06 $26.99 $28.68 $27.49 55,319
2020-03-17 $29.71 $30.77 $28.94 $30.63 $29.36 60,007
2020-03-16 $28.17 $31.30 $28.17 $29.15 $27.94 110,221
2020-03-13 $32.88 $33.10 $30.98 $33.10 $31.73 122,253
2020-03-12 $31.42 $32.90 $31.16 $31.25 $29.96 79,880
2020-03-11 $35.10 $35.15 $34.04 $34.49 $33.07 29,776
2020-03-10 $35.50 $36.06 $34.71 $36.06 $34.57 13,619
2020-03-09 $34.64 $35.62 $34.44 $34.56 $33.13 94,258
2020-03-06 $37.00 $37.68 $36.76 $37.68 $36.12 8,407
2020-03-05 $38.70 $38.99 $38.01 $38.32 $36.74 13,757
2020-03-04 $38.76 $39.67 $38.49 $39.67 $38.03 24,612
2020-03-03 $39.05 $39.50 $37.89 $38.19 $36.61 32,109
2020-03-02 $37.38 $38.95 $37.25 $38.95 $37.34 33,288
2020-02-28 $36.94 $37.41 $36.40 $37.26 $35.72 72,547
2020-02-27 $39.16 $39.52 $38.01 $38.01 $36.44 19,392
2020-02-26 $40.11 $40.55 $39.68 $39.68 $38.04 11,693
2020-02-25 $41.32 $41.32 $39.92 $39.93 $38.28 16,824
2020-02-24 $41.21 $41.52 $41.06 $41.24 $39.53 13,476
2020-02-21 $42.36 $42.36 $42.19 $42.28 $40.46 2,922
2020-02-20 $42.57 $42.61 $42.22 $42.51 $40.68 14,138
2020-02-19 $42.65 $42.74 $42.65 $42.66 $40.83 5,836
2020-02-18 $42.66 $42.71 $42.49 $42.60 $40.77 5,385
2020-02-14 $42.72 $42.78 $42.66 $42.78 $40.94 5,904
2020-02-13 $42.40 $42.67 $42.40 $42.61 $40.78 11,292
2020-02-12 $42.55 $42.55 $42.44 $42.53 $40.70 13,493
2020-02-11 $42.49 $42.61 $42.45 $42.45 $40.62 2,847
2020-02-10 $42.05 $42.31 $42.05 $42.31 $40.49 3,703
2020-02-07 $42.12 $42.18 $42.01 $42.08 $40.27 7,648
2020-02-06 $42.29 $42.29 $42.19 $42.22 $40.40 3,000
2020-02-05 $42.07 $42.28 $42.05 $42.24 $40.42 3,912
2020-02-04 $41.73 $41.94 $41.73 $41.73 $39.94 7,267
2020-02-03 $41.24 $41.47 $41.24 $41.35 $39.57 3,721
2020-01-31 $41.54 $41.60 $41.03 $41.08 $39.31 12,269
2020-01-30 $41.24 $41.73 $41.21 $41.73 $39.93 7,383
2020-01-29 $41.57 $41.68 $41.47 $41.47 $39.69 2,236
2020-01-28 $41.32 $41.62 $41.32 $41.53 $39.74 3,229
2020-01-27 $41.14 $41.39 $41.14 $41.20 $39.43 3,888
2020-01-24 $42.00 $42.00 $41.47 $41.65 $39.86 8,379
2020-01-23 $41.63 $41.94 $41.63 $41.94 $40.13 29,603
2020-01-22 $42.02 $42.02 $41.81 $41.85 $40.05 19,390
2020-01-21 $41.78 $41.89 $41.74 $41.78 $39.98 12,222
2020-01-17 $41.88 $41.94 $41.87 $41.94 $40.07 4,435
2020-01-16 $41.65 $41.79 $41.64 $41.78 $39.91 11,343
2020-01-15 $41.56 $41.62 $41.46 $41.50 $39.65 14,771
2020-01-14 $41.39 $41.46 $41.35 $41.36 $39.52 34,580
2020-01-13 $41.29 $41.43 $41.29 $41.43 $39.58 11,778
2020-01-10 $41.39 $41.43 $41.23 $41.23 $39.40 15,440
2020-01-09 $41.25 $41.40 $41.25 $41.39 $39.54 6,411
2020-01-08 $41.07 $41.24 $41.07 $41.14 $39.31 2,363
2020-01-07 $41.06 $41.11 $40.99 $41.01 $39.18 254,098
2020-01-06 $40.98 $41.15 $40.96 $41.15 $39.32 522,426
2020-01-03 $41.00 $41.22 $41.00 $41.20 $39.36 5,062
2020-01-02 $41.32 $41.32 $41.10 $41.27 $39.43 9,053
2019-12-31 $41.11 $41.20 $40.99 $41.19 $39.35 10,323
2019-12-30 $41.28 $41.28 $41.03 $41.09 $39.26 11,487
2019-12-27 $41.30 $41.30 $41.18 $41.24 $39.40 6,415
2019-12-26 $41.18 $41.20 $41.10 $41.17 $39.33 3,017
2019-12-24 $41.09 $41.10 $41.06 $41.09 $39.25 7,297
2019-12-23 $41.29 $41.29 $41.08 $41.09 $39.26 12,929
2019-12-20 $41.13 $41.34 $41.13 $41.22 $39.31 13,765
2019-12-19 $41.04 $41.09 $41.01 $41.01 $39.11 1,810
2019-12-18 $41.01 $41.01 $40.92 $40.92 $39.03 2,838
2019-12-17 $41.02 $41.09 $41.02 $41.03 $39.14 5,785
2019-12-16 $40.94 $41.05 $40.94 $40.98 $39.08 2,475
2019-12-13 $40.81 $40.81 $40.65 $40.80 $38.91 5,894
2019-12-12 $40.49 $40.88 $40.49 $40.79 $38.90 10,314
2019-12-11 $40.58 $40.58 $40.47 $40.52 $38.65 3,681
2019-12-10 $40.52 $40.63 $40.51 $40.52 $38.65 15,136
2019-12-09 $40.57 $40.60 $40.53 $40.53 $38.66 2,885
2019-12-06 $40.42 $40.65 $40.42 $40.57 $38.69 5,765
2019-12-05 $40.19 $40.28 $40.14 $40.25 $38.39 9,250
2019-12-04 $40.05 $40.25 $40.05 $40.12 $38.26 10,213
2019-12-03 $39.93 $39.96 $39.78 $39.95 $38.10 13,674
2019-12-02 $40.62 $40.62 $40.16 $40.16 $38.30 15,081
2019-11-29 $40.60 $40.61 $40.50 $40.51 $38.64 2,794
2019-11-27 $40.47 $40.61 $40.47 $40.61 $38.73 5,201
2019-11-26 $40.23 $40.47 $40.23 $40.47 $38.60 14,376
2019-11-25 $40.16 $40.27 $40.16 $40.25 $38.39 6,356
2019-11-22 $40.07 $40.10 $39.97 $40.09 $38.23 10,065
2019-11-21 $39.98 $40.00 $39.87 $39.94 $38.09 9,715
2019-11-20 $40.09 $40.17 $39.93 $40.07 $38.22 19,669
2019-11-19 $40.17 $40.24 $40.13 $40.19 $38.33 18,180
2019-11-18 $40.11 $40.17 $40.09 $40.13 $38.27 12,588
2019-11-15 $40.17 $40.19 $40.09 $40.18 $38.26 4,095
2019-11-14 $39.96 $40.03 $39.87 $40.03 $38.12 11,359
2019-11-13 $39.79 $39.98 $39.79 $39.95 $38.05 7,506
2019-11-12 $39.88 $39.88 $39.78 $39.82 $37.92 2,991
2019-11-11 $39.83 $39.84 $39.78 $39.78 $37.88 5,302
2019-11-08 $39.87 $39.87 $39.81 $39.87 $37.97 5,647
2019-11-07 $40.01 $40.01 $39.82 $39.82 $37.92 14,364
2019-11-06 $39.75 $39.88 $39.75 $39.88 $37.98 10,747
2019-11-05 $39.63 $39.71 $39.62 $39.66 $37.77 31,303
2019-11-04 $39.79 $39.79 $39.65 $39.65 $37.76 25,293
2019-11-01 $39.58 $39.70 $39.58 $39.64 $37.75 10,576
2019-10-31 $39.49 $39.49 $39.25 $39.40 $37.52 3,588
2019-10-30 $39.30 $39.54 $39.28 $39.54 $37.65 10,132
2019-10-29 $39.28 $39.61 $39.28 $39.53 $37.64 4,402
2019-10-28 $39.30 $39.35 $39.25 $39.27 $37.40 4,945
2019-10-25 $39.14 $39.25 $39.14 $39.16 $37.29 22,152
2019-10-24 $39.32 $39.33 $39.17 $39.23 $37.36 17,229
2019-10-23 $39.15 $39.23 $39.11 $39.20 $37.33 5,721
2019-10-22 $39.33 $39.33 $39.12 $39.12 $37.26 3,921
2019-10-21 $39.39 $39.43 $39.32 $39.36 $37.48 12,310
2019-10-18 $39.17 $39.31 $39.17 $39.31 $37.38 5,014
2019-10-17 $39.19 $39.36 $39.19 $39.22 $37.29 7,584
2019-10-16 $39.09 $39.21 $39.04 $39.12 $37.20 18,949
2019-10-15 $39.05 $39.29 $39.00 $39.15 $37.23 208,613
2019-10-14 $39.10 $39.10 $38.95 $38.99 $37.07 6,662
2019-10-11 $39.25 $39.31 $39.07 $39.09 $37.17 25,370
2019-10-10 $38.62 $38.89 $38.62 $38.77 $36.86 8,130
2019-10-09 $38.43 $38.62 $38.34 $38.50 $36.61 6,287
2019-10-08 $38.53 $38.53 $38.23 $38.24 $36.36 6,895
2019-10-07 $38.99 $39.05 $38.82 $38.89 $36.98 8,607
2019-10-04 $38.76 $39.05 $38.66 $39.05 $37.13 10,714
2019-10-03 $38.02 $38.41 $38.02 $38.41 $36.52 9,081
2019-10-02 $38.75 $38.75 $38.08 $38.23 $36.35 9,473
2019-10-01 $39.45 $39.45 $38.93 $38.94 $37.02 8,228
2019-09-30 $39.31 $39.52 $39.31 $39.42 $37.48 42,059
2019-09-27 $39.53 $39.53 $39.06 $39.22 $37.30 6,999
2019-09-26 $39.44 $39.49 $39.27 $39.39 $37.45 8,292
2019-09-25 $39.31 $39.40 $39.16 $39.38 $37.45 6,306
2019-09-24 $39.60 $39.60 $39.13 $39.23 $37.30 8,641
2019-09-23 $39.29 $39.46 $39.29 $39.39 $37.45 7,125
2019-09-20 $39.67 $39.71 $39.47 $39.47 $37.48 6,733
2019-09-19 $39.71 $39.84 $39.56 $39.56 $37.56 10,753
2019-09-18 $39.50 $39.69 $39.41 $39.69 $37.68 7,211
2019-09-17 $39.39 $39.60 $39.39 $39.60 $37.60 3,890
2019-09-16 $39.41 $39.41 $39.33 $39.35 $37.37 9,985
2019-09-13 $39.65 $39.65 $39.51 $39.52 $37.52 6,472
2019-09-12 $39.43 $39.59 $39.43 $39.53 $37.54 5,209
2019-09-11 $39.21 $39.39 $39.15 $39.39 $37.40 6,748
2019-09-10 $39.28 $39.28 $38.93 $39.15 $37.17 2,799
2019-09-09 $39.65 $39.65 $39.30 $39.35 $37.36 10,587
2019-09-06 $39.49 $39.57 $39.47 $39.47 $37.48 6,895
2019-09-05 $39.28 $39.40 $39.28 $39.32 $37.34 13,409
2019-09-04 $38.76 $38.90 $38.72 $38.90 $36.94 9,238
2019-09-03 $38.57 $38.57 $38.39 $38.54 $36.59 7,376
2019-08-30 $38.92 $38.92 $38.64 $38.78 $36.82 11,710
2019-08-29 $38.57 $38.70 $38.45 $38.66 $36.71 5,857
2019-08-28 $37.96 $38.30 $37.95 $38.27 $36.34 10,002
2019-08-27 $38.23 $38.23 $37.97 $38.08 $36.16 5,404
2019-08-26 $37.81 $37.99 $37.74 $37.99 $36.07 10,074
2019-08-23 $38.40 $38.50 $37.53 $37.53 $35.64 9,023
2019-08-22 $38.58 $38.60 $38.34 $38.57 $36.62 8,126
2019-08-21 $38.48 $38.50 $38.40 $38.48 $36.54 13,469
2019-08-20 $38.37 $38.61 $38.29 $38.29 $36.36 6,548
2019-08-19 $38.66 $38.73 $38.58 $38.68 $36.73 3,499
2019-08-16 $38.02 $38.47 $38.02 $38.38 $36.39 11,113
2019-08-15 $37.74 $37.95 $37.60 $37.90 $35.94 23,668
2019-08-14 $38.15 $38.16 $37.65 $37.65 $35.70 10,319
2019-08-13 $38.63 $38.79 $38.58 $38.65 $36.65 31,646
2019-08-12 $38.47 $38.56 $38.15 $38.19 $36.21 12,259
2019-08-09 $38.63 $38.71 $38.45 $38.66 $36.66 6,922
2019-08-08 $38.27 $38.72 $38.23 $38.71 $36.71 7,280
2019-08-07 $37.36 $38.13 $37.36 $38.03 $36.06 98,840
2019-08-06 $37.61 $37.99 $37.47 $37.97 $36.01 184,536
2019-08-05 $38.07 $38.07 $37.24 $37.47 $35.53 14,629
2019-08-02 $38.55 $38.67 $38.35 $38.53 $36.54 11,698
2019-08-01 $38.83 $39.24 $38.60 $38.60 $36.60 22,686
2019-07-31 $39.19 $39.25 $38.70 $38.85 $36.84 10,051
2019-07-30 $39.14 $39.30 $39.10 $39.17 $37.14 121,720
2019-07-29 $39.44 $39.45 $39.32 $39.34 $37.30 221,943
2019-07-26 $39.28 $39.42 $39.28 $39.42 $37.38 2,724
2019-07-25 $39.08 $39.20 $39.04 $39.11 $37.09 12,644
2019-07-24 $39.14 $39.16 $38.98 $39.16 $37.13 6,399
2019-07-23 $39.17 $39.21 $39.01 $39.20 $37.17 62,429
2019-07-22 $39.04 $39.10 $38.96 $39.00 $36.98 107,445
2019-07-19 $39.37 $39.37 $39.04 $39.04 $36.97 6,387
2019-07-18 $39.12 $39.31 $39.08 $39.31 $37.22 7,392
2019-07-17 $39.40 $39.40 $39.17 $39.18 $37.10 27,182
2019-07-16 $39.46 $39.54 $39.35 $39.37 $37.28 11,202
2019-07-15 $39.48 $39.50 $39.44 $39.48 $37.39 17,209
2019-07-12 $39.38 $39.48 $39.31 $39.48 $37.38 6,497
2019-07-11 $39.33 $39.33 $39.16 $39.29 $37.20 10,188
2019-07-10 $39.35 $39.35 $39.23 $39.23 $37.15 25,742
2019-07-09 $39.09 $39.22 $39.09 $39.22 $37.14 15,685
2019-07-08 $39.34 $39.34 $39.17 $39.24 $37.16 13,588
2019-07-05 $39.40 $39.40 $39.13 $39.32 $37.23 8,062
2019-07-03 $39.19 $39.41 $39.19 $39.41 $37.32 3,481
2019-07-02 $38.91 $39.04 $38.84 $39.03 $36.96 33,063
2019-07-01 $38.87 $38.93 $38.76 $38.93 $36.86 13,871
2019-06-28 $38.43 $38.60 $38.42 $38.60 $36.55 9,118
2019-06-27 $38.17 $38.36 $38.14 $38.34 $36.31 19,852
2019-06-26 $38.45 $38.45 $38.09 $38.09 $36.07 15,814
2019-06-25 $38.61 $38.64 $38.47 $38.52 $36.48 11,325
2019-06-24 $38.73 $38.73 $38.58 $38.58 $36.53 7,250
2019-06-21 $38.75 $38.85 $38.63 $38.70 $36.60 6,480
2019-06-20 $38.76 $38.84 $38.57 $38.79 $36.68 22,508
2019-06-19 $38.36 $38.46 $38.30 $38.46 $36.37 11,434
2019-06-18 $38.30 $38.51 $38.28 $38.36 $36.27 37,212
2019-06-17 $38.38 $38.38 $38.13 $38.13 $36.05 5,686
2019-06-14 $38.35 $38.37 $38.21 $38.37 $36.29 5,883
2019-06-13 $38.26 $38.32 $38.20 $38.23 $36.15 23,589
2019-06-12 $38.22 $38.33 $38.15 $38.24 $36.16 205,990
2019-06-11 $38.51 $38.51 $38.07 $38.13 $36.06 15,490
2019-06-10 $38.46 $38.47 $38.32 $38.32 $36.24 7,938
2019-06-07 $38.13 $38.37 $38.13 $38.30 $36.22 47,144
2019-06-06 $37.82 $38.08 $37.80 $37.99 $35.92 697,132
2019-06-05 $37.41 $37.74 $37.41 $37.74 $35.69 21,847
2019-06-04 $37.02 $37.30 $36.99 $37.30 $35.27 21,044
2019-06-03 $36.55 $36.88 $36.54 $36.70 $34.71 5,636
2019-05-31 $36.44 $36.59 $36.44 $36.48 $34.50 6,135
2019-05-30 $36.78 $36.80 $36.68 $36.72 $34.72 2,594
2019-05-29 $36.55 $36.63 $36.42 $36.63 $34.64 3,000
2019-05-28 $37.14 $37.16 $36.69 $36.69 $34.70 48,267
2019-05-24 $37.07 $37.07 $36.90 $37.00 $34.99 5,158
2019-05-23 $36.95 $36.96 $36.76 $36.89 $34.88 4,518
2019-05-22 $37.24 $37.30 $37.22 $37.25 $35.22 4,339
2019-05-21 $37.14 $37.29 $37.14 $37.27 $35.24 7,590
2019-05-20 $37.02 $37.06 $36.90 $36.98 $34.97 1,970
2019-05-17 $36.92 $37.27 $36.92 $37.11 $35.04 10,192
2019-05-16 $37.04 $37.32 $37.04 $37.19 $35.12 2,172
2019-05-15 $36.62 $36.97 $36.61 $36.87 $34.82 2,385
2019-05-14 $36.72 $36.96 $36.72 $36.78 $34.73 2,503
2019-05-13 $36.63 $36.69 $36.48 $36.48 $34.45 8,017
2019-05-10 $36.75 $37.17 $36.53 $37.16 $35.09 9,509
2019-05-09 $36.61 $36.93 $36.57 $36.90 $34.85 7,422
2019-05-08 $36.80 $37.06 $36.80 $36.85 $34.80 6,430
2019-05-07 $37.17 $37.17 $36.76 $36.84 $34.79 10,298
2019-05-06 $36.95 $37.40 $36.95 $37.38 $35.30 10,149
2019-05-03 $37.29 $37.45 $37.29 $37.40 $35.32 6,299
2019-05-02 $37.10 $37.30 $37.07 $37.20 $35.13 3,457
2019-05-01 $37.59 $37.59 $37.13 $37.13 $35.06 75,385
2019-04-30 $37.33 $37.60 $37.33 $37.60 $35.51 7,541
2019-04-29 $37.43 $37.43 $37.34 $37.36 $35.28 9,354
2019-04-26 $37.13 $37.32 $37.07 $37.32 $35.24 3,242
2019-04-25 $36.96 $37.13 $36.84 $37.08 $35.02 2,781
2019-04-24 $37.08 $37.19 $37.08 $37.10 $35.03 5,620
2019-04-23 $36.81 $37.17 $36.81 $37.13 $35.06 17,121
2019-04-22 $36.72 $36.76 $36.72 $36.76 $34.71 3,165
2019-04-18 $36.92 $36.92 $36.73 $36.85 $34.74 2,086
2019-04-17 $37.03 $37.03 $36.76 $36.78 $34.68 3,160
2019-04-16 $37.18 $37.18 $37.06 $37.06 $34.95 5,946
2019-04-15 $37.11 $37.11 $37.00 $37.11 $34.99 8,348
2019-04-12 $37.06 $37.13 $37.01 $37.08 $34.96 11,914
2019-04-11 $36.85 $36.87 $36.75 $36.87 $34.77 74,722
2019-04-10 $36.74 $36.76 $36.66 $36.75 $34.66 13,177
2019-04-09 $36.82 $36.82 $36.68 $36.68 $34.59 10,074
2019-04-08 $36.87 $36.94 $36.85 $36.93 $34.82 12,214
2019-04-05 $36.96 $36.96 $36.82 $36.93 $34.82 78,133
2019-04-04 $36.74 $36.83 $36.66 $36.83 $34.73 34,280
2019-04-03 $36.89 $36.89 $36.67 $36.73 $34.63 13,090
2019-04-02 $36.78 $36.78 $36.65 $36.75 $34.65 20,020
2019-04-01 $36.56 $36.77 $36.56 $36.77 $34.67 19,922
2019-03-29 $36.38 $36.42 $36.29 $36.42 $34.34 17,436
2019-03-28 $36.13 $36.23 $36.00 $36.21 $34.14 14,661
2019-03-27 $36.09 $36.09 $35.86 $36.01 $33.95 6,014
2019-03-26 $35.98 $36.10 $35.85 $36.04 $33.98 6,049
2019-03-25 $35.63 $35.83 $35.63 $35.78 $33.74 5,759
2019-03-22 $35.94 $35.97 $35.71 $35.78 $33.74 9,936
2019-03-21 $35.85 $36.24 $35.85 $36.24 $34.17 13,806
2019-03-20 $36.10 $36.13 $35.85 $35.85 $33.80 13,229
2019-03-19 $36.41 $36.43 $36.16 $36.16 $34.09 9,635
2019-03-18 $36.27 $36.29 $36.18 $36.29 $34.22 13,094
2019-03-15 $36.18 $36.35 $36.16 $36.20 $34.08 15,327
2019-03-14 $36.08 $36.17 $36.05 $36.13 $34.02 7,330
2019-03-13 $35.99 $36.25 $35.99 $36.10 $33.99 8,069
2019-03-12 $35.92 $36.02 $35.86 $35.93 $33.83 79,360
2019-03-11 $35.51 $35.83 $35.51 $35.82 $33.73 14,950
2019-03-08 $35.28 $35.45 $35.20 $35.45 $33.37 7,721
2019-03-07 $35.77 $35.77 $35.42 $35.49 $33.41 20,489
2019-03-06 $35.92 $35.92 $35.75 $35.79 $33.70 54,199
2019-03-05 $35.92 $36.05 $35.92 $36.01 $33.90 7,320
2019-03-04 $36.41 $36.41 $35.78 $36.01 $33.90 11,706
2019-03-01 $36.20 $36.26 $36.05 $36.20 $34.08 27,927
2019-02-28 $35.90 $36.06 $35.90 $36.01 $33.90 20,932
2019-02-27 $35.81 $35.95 $35.78 $35.90 $33.80 20,538
2019-02-26 $35.89 $36.02 $35.88 $35.88 $33.78 34,921
2019-02-25 $36.12 $36.14 $35.94 $35.94 $33.84 17,500
2019-02-22 $35.86 $35.97 $35.86 $35.96 $33.85 12,112
2019-02-21 $35.81 $35.86 $35.69 $35.78 $33.69 50,158
2019-02-20 $35.74 $35.85 $35.74 $35.83 $33.73 18,173
2019-02-19 $35.65 $35.72 $35.62 $35.69 $33.60 6,356
2019-02-15 $35.60 $35.68 $35.60 $35.68 $33.54 3,856
2019-02-14 $35.20 $35.39 $35.19 $35.29 $33.17 21,002
2019-02-13 $35.51 $35.53 $35.38 $35.45 $33.32 8,973
2019-02-12 $35.15 $35.39 $35.15 $35.32 $33.20 4,915
2019-02-11 $35.02 $35.02 $34.88 $34.96 $32.86 6,941
2019-02-08 $34.72 $34.89 $34.68 $34.89 $32.80 3,819
2019-02-07 $34.82 $34.88 $34.62 $34.81 $32.72 12,837
2019-02-06 $34.89 $34.99 $34.89 $34.97 $32.87 6,288
2019-02-05 $34.95 $34.98 $34.88 $34.97 $32.87 7,137
2019-02-04 $34.76 $34.86 $34.57 $34.86 $32.77 7,824
2019-02-01 $34.61 $34.75 $34.61 $34.74 $32.65 8,218
2019-01-31 $34.21 $34.59 $34.15 $34.59 $32.51 7,165
2019-01-30 $34.07 $34.42 $34.03 $34.30 $32.24 6,864
2019-01-29 $33.93 $33.98 $33.80 $33.89 $31.86 19,135
2019-01-28 $33.78 $33.86 $33.65 $33.86 $31.83 9,323
2019-01-25 $34.00 $34.08 $33.96 $33.97 $31.94 8,765
2019-01-24 $33.80 $33.81 $33.63 $33.78 $31.75 23,753
2019-01-23 $33.84 $33.84 $33.55 $33.81 $31.78 10,649
2019-01-22 $33.94 $33.94 $33.59 $33.64 $31.62 17,269
2019-01-18 $33.80 $34.08 $33.80 $34.02 $31.92 19,531
2019-01-17 $33.25 $33.64 $33.25 $33.61 $31.54 10,042
2019-01-16 $33.29 $33.40 $33.28 $33.31 $31.26 25,081
2019-01-15 $33.02 $33.30 $33.02 $33.30 $31.25 6,202
2019-01-14 $32.88 $33.08 $32.88 $32.99 $30.96 44,762
2019-01-11 $32.98 $33.14 $32.96 $33.10 $31.06 31,449
2019-01-10 $32.80 $33.12 $32.80 $33.12 $31.08 8,231
2019-01-09 $32.87 $33.01 $32.74 $32.87 $30.85 576,124
2019-01-08 $32.76 $32.78 $32.49 $32.74 $30.72 27,721
2019-01-07 $32.38 $32.72 $32.36 $32.48 $30.48 22,854
2019-01-04 $31.86 $32.40 $31.86 $32.37 $30.38 6,123
2019-01-03 $31.96 $31.96 $31.47 $31.47 $29.53 16,080
2019-01-02 $31.80 $32.17 $31.80 $32.11 $30.13 42,855
2018-12-31 $32.11 $32.31 $32.05 $32.31 $30.32 13,740
2018-12-28 $32.15 $32.32 $31.91 $31.97 $30.00 134,508
2018-12-27 $31.14 $32.04 $30.96 $32.00 $30.03 44,361
2018-12-26 $30.59 $31.60 $30.37 $31.60 $29.65 12,466
2018-12-24 $31.12 $31.12 $30.55 $30.55 $28.67 19,558
2018-12-21 $31.89 $32.43 $31.42 $31.42 $29.41 31,845
2018-12-20 $32.06 $32.22 $31.75 $31.75 $29.72 35,878
2018-12-19 $32.73 $33.15 $32.14 $32.37 $30.30 64,297
2018-12-18 $33.00 $33.04 $32.52 $32.65 $30.56 15,519
2018-12-17 $33.30 $33.44 $32.76 $32.80 $30.70 9,422
2018-12-14 $33.70 $33.79 $33.39 $33.43 $31.29 35,235
2018-12-13 $34.07 $34.12 $33.85 $33.98 $31.81 11,367
2018-12-12 $34.15 $34.29 $33.94 $33.94 $31.77 92,259
2018-12-11 $34.19 $34.27 $33.78 $33.80 $31.64 42,745
2018-12-10 $33.61 $33.99 $33.27 $33.88 $31.71 78,971
2018-12-07 $34.50 $34.62 $33.89 $33.93 $31.76 10,436
2018-12-06 $34.23 $34.47 $33.66 $34.47 $32.27 5,909
2018-12-04 $35.47 $35.53 $34.68 $34.72 $32.50 156,751
2018-12-03 $35.71 $35.71 $35.29 $35.55 $33.28 20,202
2018-11-30 $35.10 $35.38 $35.10 $35.38 $33.12 7,228
2018-11-29 $35.15 $35.34 $35.06 $35.13 $32.88 12,712
2018-11-28 $34.74 $35.26 $34.68 $35.26 $33.01 12,272
2018-11-27 $34.46 $34.64 $34.36 $34.64 $32.43 228,622
2018-11-26 $34.55 $34.63 $34.40 $34.60 $32.39 176,431
2018-11-23 $34.23 $34.43 $34.20 $34.30 $32.11 45,369
2018-11-21 $34.48 $34.59 $34.33 $34.33 $32.14 7,231
2018-11-20 $34.61 $34.64 $34.32 $34.39 $32.19 58,102
2018-11-19 $35.24 $35.24 $34.86 $34.97 $32.73 12,438
2018-11-16 $35.17 $35.23 $35.08 $35.19 $32.89 4,586
2018-11-15 $34.49 $34.95 $34.38 $34.95 $32.67 4,782
2018-11-14 $35.09 $35.09 $34.66 $34.66 $32.40 6,084
2018-11-13 $35.12 $35.16 $34.88 $34.89 $32.61 10,899
2018-11-12 $35.41 $35.41 $35.05 $35.05 $32.76 6,374
2018-11-09 $35.40 $35.50 $35.27 $35.46 $33.15 3,981
2018-11-08 $35.39 $35.53 $35.37 $35.53 $33.21 14,233
2018-11-07 $34.98 $35.44 $34.98 $35.41 $33.10 128,364
2018-11-06 $34.67 $34.79 $34.67 $34.70 $32.44 21,392
2018-11-05 $34.43 $34.69 $34.43 $34.68 $32.42 21,227
2018-11-02 $34.54 $34.69 $34.19 $34.37 $32.13 10,698
2018-11-01 $34.25 $34.34 $34.24 $34.30 $32.06 8,997
2018-10-31 $34.22 $34.47 $34.21 $34.30 $32.06 3,914
2018-10-30 $33.41 $33.87 $33.40 $33.87 $31.66 16,792
2018-10-29 $33.74 $33.97 $33.04 $33.34 $31.17 80,730
2018-10-26 $33.32 $33.67 $33.09 $33.36 $31.18 9,278
2018-10-25 $33.50 $33.77 $33.50 $33.69 $31.49 9,473
2018-10-24 $34.02 $34.11 $33.43 $33.43 $31.25 16,557
2018-10-23 $33.87 $34.25 $33.63 $34.09 $31.87 35,851
2018-10-22 $34.52 $34.52 $34.27 $34.34 $32.10 28,616
2018-10-19 $34.55 $34.76 $34.47 $34.47 $32.18 10,869
2018-10-18 $34.69 $34.81 $34.37 $34.45 $32.16 10,020
2018-10-17 $34.78 $34.91 $34.50 $34.82 $32.50 30,854
2018-10-16 $34.28 $34.82 $34.28 $34.79 $32.48 16,392
2018-10-15 $34.24 $34.33 $34.14 $34.14 $31.87 10,268
2018-10-12 $34.40 $34.40 $33.90 $34.17 $31.90 12,844
2018-10-11 $34.73 $34.80 $33.89 $33.97 $31.71 40,222
2018-10-10 $35.84 $35.84 $34.80 $34.80 $32.49 9,403
2018-10-09 $35.89 $35.96 $35.81 $35.86 $33.47 11,585
2018-10-08 $35.90 $35.98 $35.78 $35.95 $33.56 33,531
2018-10-05 $36.03 $36.09 $35.81 $35.94 $33.55 14,588
2018-10-04 $36.16 $36.19 $35.85 $36.02 $33.62 64,948
2018-10-03 $36.36 $36.45 $36.16 $36.17 $33.76 58,101
2018-10-02 $36.26 $36.35 $36.21 $36.30 $33.88 45,433
2018-10-01 $36.39 $36.43 $36.23 $36.26 $33.85 12,441
2018-09-28 $36.14 $36.26 $36.14 $36.26 $33.85 12,042
2018-09-27 $36.25 $36.35 $36.17 $36.17 $33.76 14,165
2018-09-26 $36.46 $36.50 $36.28 $36.28 $33.87 9,054
2018-09-25 $36.58 $36.58 $36.39 $36.45 $34.03 10,708
2018-09-24 $36.73 $36.73 $36.50 $36.53 $34.10 6,244
2018-09-21 $36.86 $36.88 $36.79 $36.81 $34.32 8,215
2018-09-20 $36.64 $36.83 $36.64 $36.73 $34.24 28,057
2018-09-19 $36.56 $36.68 $36.53 $36.53 $34.06 8,058
2018-09-18 $36.44 $36.65 $36.44 $36.57 $34.10 19,036
2018-09-17 $36.52 $36.53 $36.44 $36.44 $33.97 85,794
2018-09-14 $36.53 $36.55 $36.46 $36.55 $34.08 8,091
2018-09-13 $36.32 $36.48 $36.32 $36.48 $34.01 10,403
2018-09-12 $36.24 $36.32 $36.19 $36.27 $33.82 7,630
2018-09-11 $36.16 $36.25 $36.13 $36.25 $33.80 5,496
2018-09-10 $36.29 $36.29 $36.21 $36.24 $33.79 141,053
2018-09-07 $36.13 $36.25 $36.12 $36.14 $33.69 8,758
2018-09-06 $36.09 $36.29 $36.08 $36.29 $33.84 8,947
2018-09-05 $36.01 $36.15 $36.01 $36.07 $33.63 17,374
2018-09-04 $36.00 $36.07 $35.95 $36.07 $33.63 10,690
2018-08-31 $35.97 $36.08 $35.90 $36.04 $33.60 4,426
2018-08-30 $36.08 $36.12 $36.00 $36.00 $33.56 2,945
2018-08-29 $36.02 $36.18 $36.00 $36.12 $33.68 9,473
2018-08-28 $36.05 $36.08 $35.95 $36.01 $33.58 14,097
2018-08-27 $35.88 $36.05 $35.88 $35.98 $33.54 4,279
2018-08-24 $35.71 $35.85 $35.67 $35.80 $33.38 111,673
2018-08-23 $35.65 $35.73 $35.60 $35.60 $33.19 494,826
2018-08-22 $35.75 $35.75 $35.67 $35.74 $33.32 72,760
2018-08-21 $35.88 $35.89 $35.81 $35.83 $33.41 13,488
2018-08-20 $35.75 $35.82 $35.71 $35.79 $33.37 6,231
2018-08-17 $35.52 $35.76 $35.52 $35.73 $33.27 2,686
2018-08-16 $35.33 $35.57 $35.33 $35.57 $33.12 3,336
2018-08-15 $35.19 $35.26 $35.07 $35.23 $32.81 9,680
2018-08-14 $35.23 $35.35 $35.22 $35.35 $32.92 2,974
2018-08-13 $35.35 $35.35 $35.15 $35.23 $32.80 5,621
2018-08-10 $35.36 $35.39 $35.24 $35.31 $32.88 3,940
2018-08-09 $35.58 $35.61 $35.52 $35.53 $33.08 7,422
2018-08-08 $35.56 $35.61 $35.51 $35.52 $33.07 706,966
2018-08-07 $35.55 $35.66 $35.55 $35.59 $33.14 106,842
2018-08-06 $35.45 $35.59 $35.45 $35.47 $33.03 43,622
2018-08-03 $35.26 $35.45 $35.25 $35.45 $33.01 8,669
2018-08-02 $35.07 $35.32 $35.05 $35.32 $32.89 5,330
2018-08-01 $35.35 $35.38 $35.29 $35.29 $32.86 43,085
2018-07-31 $35.14 $35.34 $35.14 $35.34 $32.91 10,488
2018-07-30 $35.31 $35.31 $35.04 $35.04 $32.63 94,156
2018-07-27 $35.43 $35.43 $35.21 $35.24 $32.81 15,583
2018-07-26 $35.29 $35.43 $35.29 $35.35 $32.92 126,101
2018-07-25 $34.90 $35.21 $34.90 $35.20 $32.78 7,601
2018-07-24 $34.90 $35.02 $34.85 $34.94 $32.54 5,019
2018-07-23 $34.84 $34.88 $34.82 $34.84 $32.44 6,808
2018-07-20 $34.90 $35.02 $34.90 $34.95 $32.50 13,361
2018-07-19 $35.03 $35.06 $34.94 $35.02 $32.56 32,112
2018-07-18 $34.98 $35.12 $34.96 $35.06 $32.60 12,365
2018-07-17 $34.66 $35.00 $34.66 $34.96 $32.51 40,951
2018-07-16 $34.87 $34.89 $34.71 $34.75 $32.31 39,898
2018-07-13 $34.76 $34.86 $34.76 $34.82 $32.38 13,765
2018-07-12 $34.68 $34.79 $34.65 $34.75 $32.31 7,665
2018-07-11 $34.54 $34.63 $34.50 $34.50 $32.08 7,032
2018-07-10 $34.69 $34.74 $34.61 $34.74 $32.30 25,066
2018-07-09 $34.36 $34.58 $34.36 $34.55 $32.12 8,324
2018-07-06 $34.21 $34.34 $34.20 $34.23 $31.83 12,302
2018-07-05 $34.03 $34.09 $33.87 $34.09 $31.70 74,917
2018-07-03 $34.00 $34.07 $33.82 $33.82 $31.45 8,043
2018-07-02 $33.66 $33.92 $33.61 $33.91 $31.53 36,206
2018-06-29 $33.84 $34.09 $33.83 $33.83 $31.46 20,188
2018-06-28 $33.50 $33.84 $33.50 $33.83 $31.45 5,501
2018-06-27 $33.93 $34.06 $33.54 $33.59 $31.23 35,137
2018-06-26 $33.97 $34.02 $33.87 $33.87 $31.49 57,546
2018-06-25 $34.05 $34.08 $33.75 $33.91 $31.53 97,632
2018-06-22 $34.21 $34.32 $34.18 $34.26 $31.86 44,234
2018-06-21 $34.25 $34.27 $34.08 $34.08 $31.69 33,926
2018-06-20 $34.47 $34.47 $34.33 $34.36 $31.94 7,758
2018-06-19 $34.49 $34.49 $34.33 $34.39 $31.98 11,082
2018-06-18 $34.61 $34.66 $34.52 $34.64 $32.21 5,312
2018-06-15 $34.66 $34.83 $34.58 $34.83 $32.34 19,557
2018-06-14 $34.92 $34.92 $34.74 $34.79 $32.30 13,191
2018-06-13 $34.94 $34.99 $34.80 $34.81 $32.32 25,755
2018-06-12 $34.90 $34.98 $34.82 $34.89 $32.40 17,602
2018-06-11 $34.99 $35.02 $34.90 $34.90 $32.41 15,285
2018-06-08 $34.79 $35.00 $34.79 $34.99 $32.49 8,655
2018-06-07 $34.75 $34.85 $34.71 $34.80 $32.31 26,036
2018-06-06 $34.47 $34.70 $34.47 $34.70 $32.22 6,165
2018-06-05 $34.50 $34.50 $34.33 $34.47 $32.01 10,491
2018-06-04 $34.37 $34.45 $34.33 $34.41 $31.95 55,015
2018-06-01 $34.12 $34.26 $34.12 $34.25 $31.80 10,843
2018-05-31 $34.24 $34.24 $33.88 $33.99 $31.56 8,327
2018-05-30 $33.97 $34.36 $33.97 $34.27 $31.82 23,467
2018-05-29 $34.02 $34.02 $33.65 $33.80 $31.39 15,483
2018-05-25 $34.28 $34.28 $34.21 $34.21 $31.76 7,507
2018-05-24 $34.19 $34.36 $34.12 $34.33 $31.88 6,452
2018-05-23 $34.16 $34.34 $34.11 $34.34 $31.89 20,644
2018-05-22 $34.48 $34.49 $34.30 $34.30 $31.85 15,501
2018-05-21 $34.39 $34.51 $34.39 $34.43 $31.97 6,781
2018-05-18 $34.14 $34.30 $34.14 $34.30 $31.81 7,047
2018-05-17 $34.17 $34.27 $34.09 $34.18 $31.69 10,653
2018-05-16 $34.06 $34.27 $34.06 $34.15 $31.67 35,157
2018-05-15 $34.14 $34.18 $34.04 $34.10 $31.62 18,705
2018-05-14 $34.48 $34.48 $34.33 $34.36 $31.86 7,679
2018-05-11 $34.26 $34.48 $34.26 $34.37 $31.87 8,893
2018-05-10 $34.13 $34.36 $34.13 $34.30 $31.81 7,588
2018-05-09 $33.79 $34.08 $33.73 $34.02 $31.55 15,581
2018-05-08 $33.72 $33.80 $33.66 $33.73 $31.28 5,000
2018-05-07 $33.77 $33.84 $33.68 $33.68 $31.23 229,606
2018-05-04 $33.16 $33.75 $33.16 $33.67 $31.22 11,914
2018-05-03 $33.16 $33.40 $32.90 $33.32 $30.90 6,607
2018-05-02 $33.60 $33.65 $33.23 $33.29 $30.87 21,290
2018-05-01 $33.55 $33.56 $33.30 $33.54 $31.10 5,963
2018-04-30 $33.98 $34.06 $33.65 $33.65 $31.20 9,433
2018-04-27 $33.98 $33.98 $33.84 $33.94 $31.47 13,104
2018-04-26 $33.76 $34.09 $33.76 $33.95 $31.48 11,800
2018-04-25 $33.67 $33.77 $33.43 $33.68 $31.23 29,975
2018-04-24 $34.38 $34.40 $33.55 $33.73 $31.28 30,391
2018-04-23 $34.31 $34.37 $34.20 $34.32 $31.83 7,484
2018-04-20 $34.59 $34.59 $34.28 $34.28 $31.75 14,064
2018-04-19 $34.61 $34.69 $34.40 $34.53 $31.98 11,140
2018-04-18 $34.62 $34.68 $34.55 $34.66 $32.10 19,147
2018-04-17 $34.48 $34.56 $34.47 $34.50 $31.95 7,119
2018-04-16 $34.11 $34.39 $34.11 $34.32 $31.78 12,915
2018-04-13 $34.20 $34.20 $33.83 $33.98 $31.47 27,586
2018-04-12 $33.87 $34.16 $33.87 $34.02 $31.51 12,522
2018-04-11 $33.80 $33.95 $33.70 $33.75 $31.26 95,699
2018-04-10 $33.88 $34.13 $33.81 $33.93 $31.43 26,388
2018-04-09 $33.62 $33.97 $33.51 $33.51 $31.04 8,025
2018-04-06 $33.94 $33.95 $33.17 $33.39 $30.92 13,297
2018-04-05 $34.13 $34.21 $33.99 $34.15 $31.63 18,238
2018-04-04 $33.08 $33.97 $33.08 $33.94 $31.43 22,987
2018-04-03 $33.27 $33.54 $33.21 $33.47 $31.00 18,871
2018-04-02 $33.78 $33.78 $32.75 $33.09 $30.65 65,959
2018-03-29 $33.55 $34.01 $33.51 $33.80 $31.30 18,963
2018-03-28 $33.44 $33.69 $33.37 $33.37 $30.91 11,701
2018-03-27 $33.94 $34.05 $33.38 $33.38 $30.92 25,024
2018-03-26 $33.50 $33.91 $33.40 $33.89 $31.39 10,499
2018-03-23 $33.76 $33.83 $33.10 $33.10 $30.66 23,366
2018-03-22 $34.35 $34.35 $33.68 $33.68 $31.19 21,708
2018-03-21 $34.65 $34.88 $34.61 $34.61 $32.05 19,498
2018-03-20 $34.55 $34.75 $34.55 $34.69 $32.13 30,519
2018-03-19 $34.83 $34.83 $34.36 $34.50 $31.95 27,981
2018-03-16 $34.91 $35.03 $34.83 $34.97 $32.35 62,812
2018-03-15 $34.74 $34.92 $34.74 $34.82 $32.21 23,976
2018-03-14 $34.95 $34.97 $34.67 $34.73 $32.13 20,877
2018-03-13 $35.25 $35.25 $34.93 $35.01 $32.39 40,174
2018-03-12 $35.27 $35.30 $35.05 $35.15 $32.52 34,284
2018-03-09 $34.73 $35.28 $34.73 $35.28 $32.64 18,625
2018-03-08 $34.50 $34.65 $34.43 $34.56 $31.97 30,572
2018-03-07 $34.01 $34.47 $34.01 $34.47 $31.89 10,343
2018-03-06 $34.27 $34.33 $34.11 $34.32 $31.75 21,328
2018-03-05 $33.69 $34.22 $33.64 $34.22 $31.66 72,921
2018-03-02 $33.43 $33.84 $33.39 $33.80 $31.27 12,035
2018-03-01 $34.27 $34.27 $33.57 $33.70 $31.18 21,391
2018-02-28 $34.78 $34.85 $34.21 $34.21 $31.65 29,501
2018-02-27 $34.92 $35.07 $34.71 $34.71 $32.11 21,046
2018-02-26 $34.61 $34.94 $34.61 $34.90 $32.29 30,898
2018-02-23 $34.22 $34.49 $34.17 $34.49 $31.91 55,007
2018-02-22 $34.15 $34.37 $34.03 $34.09 $31.53 37,753
2018-02-21 $34.16 $34.65 $34.06 $34.06 $31.51 24,432
2018-02-20 $34.40 $34.49 $34.15 $34.22 $31.66 140,560
2018-02-16 $34.37 $34.70 $34.36 $34.55 $31.93 34,528
2018-02-15 $34.25 $34.36 $33.95 $34.35 $31.74 19,250
2018-02-14 $33.47 $33.98 $33.47 $33.96 $31.38 31,608
2018-02-13 $33.32 $33.63 $33.30 $33.63 $31.07 33,242
2018-02-12 $33.28 $33.65 $33.11 $33.43 $30.89 25,726
2018-02-09 $32.87 $33.16 $32.24 $33.07 $30.56 43,554
2018-02-08 $33.87 $33.87 $32.65 $32.66 $30.18 36,703
2018-02-07 $33.79 $34.33 $33.64 $33.80 $31.23 193,444
2018-02-06 $32.93 $33.97 $32.64 $33.78 $31.21 295,878
2018-02-05 $34.73 $34.95 $33.48 $33.54 $30.99 173,630
2018-02-02 $35.46 $35.46 $34.94 $34.95 $32.29 26,821
2018-02-01 $35.54 $35.76 $35.53 $35.65 $32.94 7,685
2018-01-31 $35.70 $35.80 $35.52 $35.67 $32.96 69,285
2018-01-30 $35.78 $35.78 $35.56 $35.59 $32.89 28,531
2018-01-29 $36.13 $36.20 $35.92 $35.93 $33.20 21,226
2018-01-26 $35.86 $36.12 $35.80 $36.12 $33.38 27,961
2018-01-25 $35.78 $35.79 $35.64 $35.77 $33.05 38,189
2018-01-24 $35.62 $35.72 $35.47 $35.61 $32.90 265,562
2018-01-23 $35.53 $35.53 $35.47 $35.49 $32.80 22,556
2018-01-22 $35.40 $35.51 $35.32 $35.51 $32.81 24,963
2018-01-19 $35.36 $35.43 $35.27 $35.43 $32.70 22,296
2018-01-18 $35.28 $35.37 $35.20 $35.28 $32.56 21,612
2018-01-17 $35.08 $35.34 $35.06 $35.30 $32.58 17,055
2018-01-16 $35.25 $35.25 $34.85 $34.95 $32.26 38,724
2018-01-12 $34.90 $35.10 $34.90 $35.05 $32.35 18,045
2018-01-11 $34.78 $34.86 $34.71 $34.86 $32.18 14,881
2018-01-10 $34.72 $34.72 $34.59 $34.67 $32.00 26,455
2018-01-09 $34.74 $34.87 $34.73 $34.73 $32.06 12,307
2018-01-08 $34.58 $34.64 $34.55 $34.62 $31.95 204,019
2018-01-05 $34.42 $34.52 $34.40 $34.52 $31.86 10,904
2018-01-04 $34.14 $34.38 $34.14 $34.33 $31.69 14,585
2018-01-03 $33.90 $34.13 $33.90 $34.11 $31.49 17,601
2018-01-02 $34.07 $34.07 $33.80 $33.84 $31.23 59,292
2017-12-29 $34.01 $34.01 $33.93 $33.96 $31.34 11,295
2017-12-28 $33.92 $33.95 $33.84 $33.95 $31.34 18,324
2017-12-27 $33.85 $33.92 $33.85 $33.86 $31.26 6,293
2017-12-26 $33.84 $33.84 $33.78 $33.82 $31.22 7,427
2017-12-22 $33.81 $33.81 $33.73 $33.76 $31.16 8,134
2017-12-21 $33.94 $33.97 $33.78 $33.78 $31.18 20,553
2017-12-20 $34.02 $34.02 $33.82 $33.82 $31.22 48,185
2017-12-19 $33.95 $33.99 $33.93 $33.93 $31.32 32,277
2017-12-18 $33.96 $33.99 $33.91 $33.91 $31.30 8,932
2017-12-15 $33.70 $33.94 $33.70 $33.84 $31.19 73,104
2017-12-14 $33.74 $33.80 $33.56 $33.56 $30.93 22,213
2017-12-13 $33.81 $33.85 $33.75 $33.77 $31.13 13,778
2017-12-12 $33.76 $33.82 $33.74 $33.78 $31.14 13,576
2017-12-11 $33.70 $33.75 $33.66 $33.71 $31.07 11,720
2017-12-08 $33.67 $33.74 $33.60 $33.74 $31.10 51,482
2017-12-07 $33.53 $33.62 $33.53 $33.55 $30.92 4,405
2017-12-06 $33.58 $33.61 $33.53 $33.57 $30.94 5,526
2017-12-05 $33.82 $33.82 $33.61 $33.62 $30.99 3,238
2017-12-04 $33.97 $34.00 $33.70 $33.75 $31.11 55,783
2017-12-01 $33.89 $33.89 $33.24 $33.75 $31.11 70,991
2017-11-30 $33.59 $33.99 $33.59 $33.86 $31.21 115,834
2017-11-29 $33.42 $33.56 $33.42 $33.48 $30.86 15,856
2017-11-28 $33.13 $33.42 $33.13 $33.38 $30.77 26,834
2017-11-27 $33.04 $33.09 $33.04 $33.05 $30.47 14,745
2017-11-24 $32.96 $33.03 $32.96 $33.00 $30.41 1,325
2017-11-22 $32.95 $32.98 $32.91 $32.92 $30.34 12,009
2017-11-21 $32.96 $33.07 $32.96 $33.05 $30.46 6,919
2017-11-20 $32.80 $32.86 $32.78 $32.83 $30.26 14,993
2017-11-17 $32.80 $32.80 $32.76 $32.76 $30.15 3,077
2017-11-16 $32.80 $32.90 $32.80 $32.83 $30.22 14,298
2017-11-15 $32.63 $32.78 $32.62 $32.65 $30.05 15,342
2017-11-14 $32.65 $32.82 $32.64 $32.82 $30.21 5,576
2017-11-13 $32.59 $32.80 $32.59 $32.77 $30.17 22,111
2017-11-10 $32.63 $32.72 $32.61 $32.72 $30.11 3,563
2017-11-09 $32.68 $32.72 $32.54 $32.66 $30.06 6,739
2017-11-08 $32.73 $32.81 $32.72 $32.80 $30.19 26,683
2017-11-07 $32.74 $32.76 $32.65 $32.74 $30.14 20,564
2017-11-06 $32.63 $32.67 $32.61 $32.63 $30.04 26,299
2017-11-03 $32.63 $32.69 $32.61 $32.65 $30.05 5,960
2017-11-02 $32.49 $32.62 $32.49 $32.62 $30.03 19,445
2017-11-01 $32.54 $32.55 $32.43 $32.46 $29.88 44,597
2017-10-31 $32.36 $32.43 $32.36 $32.37 $29.80 48,717
2017-10-30 $32.47 $32.48 $32.35 $32.39 $29.81 15,059
2017-10-27 $32.56 $32.61 $32.46 $32.59 $30.00 89,366
2017-10-26 $32.54 $32.57 $32.51 $32.53 $29.94 3,576
2017-10-25 $32.38 $32.43 $32.36 $32.41 $29.83 8,831
2017-10-24 $32.51 $32.53 $32.47 $32.49 $29.91 12,158
2017-10-23 $32.52 $32.53 $32.44 $32.44 $29.86 5,729
2017-10-20 $32.47 $32.52 $32.43 $32.52 $29.89 4,439
2017-10-19 $32.20 $32.39 $32.15 $32.39 $29.77 3,660
2017-10-18 $32.23 $32.29 $32.17 $32.26 $29.65 20,253
2017-10-17 $32.25 $32.26 $32.13 $32.22 $29.62 4,256
2017-10-16 $32.25 $32.26 $32.20 $32.22 $29.62 143,538
2017-10-13 $32.24 $32.30 $32.22 $32.22 $29.62 8,199
2017-10-12 $31.99 $32.20 $31.99 $32.19 $29.59 16,520
2017-10-11 $32.06 $32.10 $32.04 $32.08 $29.49 8,481
2017-10-10 $32.05 $32.05 $32.00 $32.04 $29.45 16,898
2017-10-09 $32.06 $32.08 $31.97 $31.98 $29.40 40,903
2017-10-06 $32.03 $32.10 $32.01 $32.08 $29.49 7,903
2017-10-05 $32.00 $32.11 $31.99 $32.11 $29.52 2,339
2017-10-04 $32.00 $32.00 $31.84 $31.98 $29.40 3,575
2017-10-03 $31.89 $31.95 $31.88 $31.95 $29.37 2,599
2017-10-02 $31.75 $31.88 $31.72 $31.83 $29.26 138,280
2017-09-29 $31.64 $31.68 $31.63 $31.67 $29.11 6,038
2017-09-28 $31.50 $31.58 $31.50 $31.58 $29.03 4,582
2017-09-27 $31.56 $31.58 $31.46 $31.57 $29.02 3,250
2017-09-26 $31.54 $31.55 $31.48 $31.48 $28.94 3,818
2017-09-25 $31.52 $31.52 $31.38 $31.50 $28.96 130,797
2017-09-22 $31.50 $31.51 $31.48 $31.51 $28.96 4,215
2017-09-21 $31.51 $31.54 $31.49 $31.49 $28.95 7,231
2017-09-20 $31.51 $31.57 $31.48 $31.52 $28.97 8,009
2017-09-19 $31.45 $31.52 $31.45 $31.51 $28.96 4,833
2017-09-18 $31.40 $31.45 $31.37 $31.45 $28.91 136,332
2017-09-15 $31.34 $31.35 $31.27 $31.35 $28.78 6,432
2017-09-14 $31.28 $31.33 $31.27 $31.33 $28.76 4,665
2017-09-13 $31.40 $31.40 $31.32 $31.35 $28.78 5,536
2017-09-12 $31.38 $31.44 $31.38 $31.42 $28.84 4,979
2017-09-11 $31.23 $31.35 $31.23 $31.32 $28.75 2,578
2017-09-08 $30.91 $31.09 $30.91 $31.04 $28.50 2,062
2017-09-07 $30.98 $31.00 $30.86 $30.86 $28.33 4,005
2017-09-06 $30.96 $31.00 $30.93 $30.93 $28.39 2,093
2017-09-05 $31.06 $31.06 $30.81 $30.86 $28.33 10,905
2017-09-01 $31.25 $31.25 $31.13 $31.14 $28.59 10,390
2017-08-31 $31.11 $31.18 $31.08 $31.14 $28.59 25,009
2017-08-30 $31.00 $31.05 $30.97 $31.05 $28.50 26,205
2017-08-29 $30.89 $31.00 $30.89 $30.95 $28.41 6,002
2017-08-28 $31.00 $31.00 $30.90 $30.94 $28.40 3,877
2017-08-25 $30.92 $31.06 $30.92 $30.93 $28.39 6,324
2017-08-24 $30.84 $30.93 $30.84 $30.87 $28.34 6,292
2017-08-23 $30.97 $31.03 $30.91 $30.91 $28.38 10,666
2017-08-22 $31.02 $31.11 $30.98 $31.10 $28.55 10,509
2017-08-21 $30.78 $30.86 $30.73 $30.85 $28.32 27,366
2017-08-18 $30.80 $30.93 $30.75 $30.81 $28.29 11,550
2017-08-17 $31.21 $31.21 $30.84 $30.84 $28.31 16,243
2017-08-16 $31.25 $31.27 $31.25 $31.25 $28.69 3,352
2017-08-15 $31.10 $31.13 $31.06 $31.09 $28.54 5,822
2017-08-14 $31.02 $31.18 $31.02 $31.16 $28.57 6,822
2017-08-11 $30.87 $30.99 $30.86 $30.86 $28.29 21,885
2017-08-10 $31.06 $31.06 $30.94 $30.94 $28.37 1,522
2017-08-09 $31.00 $31.15 $31.00 $31.13 $28.54 24,921
2017-08-08 $31.21 $31.25 $31.11 $31.12 $28.53 10,167
2017-08-07 $31.18 $31.21 $31.15 $31.20 $28.61 18,740
2017-08-04 $31.21 $31.22 $31.14 $31.22 $28.62 4,302
2017-08-03 $31.12 $31.17 $31.09 $31.14 $28.55 6,143
2017-08-02 $31.13 $31.16 $31.08 $31.16 $28.57 8,530
2017-08-01 $31.10 $31.15 $31.00 $31.15 $28.56 12,037
2017-07-31 $31.07 $31.08 $30.99 $30.99 $28.41 13,168
2017-07-28 $30.92 $31.03 $30.88 $31.03 $28.45 2,537
2017-07-27 $31.02 $31.02 $30.84 $30.99 $28.41 6,366
2017-07-26 $31.08 $31.08 $30.95 $30.96 $28.39 4,402
2017-07-25 $31.06 $31.07 $31.00 $31.05 $28.47 12,424
2017-07-24 $30.95 $30.98 $30.90 $30.98 $28.40 11,199
2017-07-21 $30.88 $31.00 $30.88 $30.99 $28.41 12,810
2017-07-20 $30.94 $30.94 $30.89 $30.92 $28.35 1,171
2017-07-19 $30.84 $30.94 $30.83 $30.92 $28.35 8,933
2017-07-18 $30.73 $30.81 $30.71 $30.81 $28.25 21,214
2017-07-17 $30.79 $30.84 $30.72 $30.76 $28.20 9,370
2017-07-14 $30.68 $30.81 $30.68 $30.80 $28.24 6,385
2017-07-13 $30.65 $30.71 $30.61 $30.70 $28.11 8,962
2017-07-12 $30.61 $30.71 $30.61 $30.70 $28.11 3,667
2017-07-11 $30.54 $30.55 $30.45 $30.50 $27.93 10,980
2017-07-10 $30.59 $30.60 $30.52 $30.57 $27.99 13,074
2017-07-07 $30.48 $30.62 $30.48 $30.60 $28.02 7,665
2017-07-06 $30.53 $30.53 $30.36 $30.36 $27.80 4,271
2017-07-05 $30.65 $30.66 $30.55 $30.64 $28.06 15,324
2017-07-03 $30.60 $30.70 $30.59 $30.59 $28.01 4,441
2017-06-30 $30.46 $30.61 $30.46 $30.59 $28.02 8,548
2017-06-29 $30.77 $30.77 $30.30 $30.42 $27.86 15,049
2017-06-28 $30.67 $30.75 $30.67 $30.73 $28.14 4,174
2017-06-27 $30.68 $30.68 $30.52 $30.55 $27.98 7,972
2017-06-26 $30.67 $30.73 $30.66 $30.66 $28.08 15,744
2017-06-23 $30.68 $30.69 $30.62 $30.62 $28.04 9,379
2017-06-22 $30.75 $30.75 $30.64 $30.66 $28.08 18,113
2017-06-21 $30.88 $30.88 $30.73 $30.75 $28.16 3,405
2017-06-20 $31.01 $31.01 $30.81 $30.84 $28.24 8,420
2017-06-19 $30.94 $31.01 $30.90 $31.01 $28.40 52,021
2017-06-16 $30.85 $30.85 $30.75 $30.84 $28.24 11,004
2017-06-15 $30.67 $30.85 $30.64 $30.85 $28.25 13,603
2017-06-14 $30.87 $30.89 $30.78 $30.82 $28.19 15,820
2017-06-13 $30.71 $30.83 $30.71 $30.82 $28.19 14,618
2017-06-12 $30.54 $30.66 $30.53 $30.66 $28.04 10,455
2017-06-09 $30.67 $30.67 $30.53 $30.61 $27.99 7,376
2017-06-08 $30.50 $30.58 $30.47 $30.53 $27.92 16,088
2017-06-07 $30.61 $30.61 $30.52 $30.55 $27.94 4,189
2017-06-06 $30.63 $30.65 $30.54 $30.54 $27.94 14,742
2017-06-05 $30.80 $30.81 $30.73 $30.75 $28.12 14,010
2017-06-02 $30.71 $30.81 $30.65 $30.77 $28.15 21,910
2017-06-01 $30.44 $30.67 $30.43 $30.67 $28.05 16,126
2017-05-31 $30.38 $30.40 $30.32 $30.40 $27.80 5,946
2017-05-30 $30.31 $30.33 $30.24 $30.30 $27.71 13,834
2017-05-26 $30.28 $30.32 $30.27 $30.32 $27.73 4,255
2017-05-25 $30.19 $30.33 $30.13 $30.33 $27.74 23,713
2017-05-24 $29.99 $30.11 $29.99 $30.11 $27.54 12,759
2017-05-23 $29.97 $30.05 $29.95 $30.00 $27.44 12,868
2017-05-22 $29.82 $30.04 $29.82 $30.04 $27.48 31,129
2017-05-19 $29.64 $29.84 $29.64 $29.74 $27.20 16,866
2017-05-18 $29.47 $29.69 $29.47 $29.64 $27.11 23,875
2017-05-17 $29.67 $29.70 $29.56 $29.56 $27.04 17,163
2017-05-16 $29.90 $29.96 $29.85 $29.88 $27.33 9,714
2017-05-15 $29.85 $29.96 $29.72 $29.93 $27.37 121,040
2017-05-12 $29.85 $29.87 $29.81 $29.82 $27.24 7,665
2017-05-11 $29.80 $29.94 $29.77 $29.92 $27.33 12,125
2017-05-10 $29.92 $30.00 $29.91 $29.98 $27.39 7,551
2017-05-09 $30.07 $30.07 $29.97 $29.98 $27.39 12,489
2017-05-08 $30.11 $30.11 $30.03 $30.03 $27.44 18,730
2017-05-05 $30.07 $30.16 $30.01 $30.16 $27.55 6,750
2017-05-04 $29.96 $30.03 $29.89 $30.03 $27.43 47,478
2017-05-03 $29.91 $29.92 $29.84 $29.90 $27.31 59,429
2017-05-02 $29.92 $29.94 $29.87 $29.93 $27.34 19,686
2017-05-01 $29.98 $29.98 $29.86 $29.94 $27.35 11,646
2017-04-28 $30.07 $30.07 $29.89 $29.93 $27.34 4,193
2017-04-27 $30.05 $30.11 $30.03 $30.07 $27.47 57,301
2017-04-26 $30.06 $30.12 $29.99 $29.99 $27.40 13,967
2017-04-25 $29.91 $30.07 $29.91 $30.06 $27.46 11,411
2017-04-24 $29.89 $29.92 $29.82 $29.92 $27.33 17,507
2017-04-21 $29.55 $29.59 $29.52 $29.59 $27.03 9,137
2017-04-20 $29.40 $29.62 $29.39 $29.59 $27.03 5,699
2017-04-19 $29.42 $29.42 $29.31 $29.32 $26.78 7,267
2017-04-18 $29.38 $29.38 $29.28 $29.35 $26.81 13,882
2017-04-17 $29.17 $29.38 $29.17 $29.38 $26.84 20,006
2017-04-13 $29.25 $29.31 $29.15 $29.15 $26.63 16,762
2017-04-12 $29.46 $29.46 $29.30 $29.31 $26.75 5,629
2017-04-11 $29.38 $29.45 $29.29 $29.42 $26.84 11,851
2017-04-10 $29.48 $29.55 $29.39 $29.46 $26.88 14,943
2017-04-07 $29.38 $29.50 $29.38 $29.43 $26.85 5,950
2017-04-06 $29.42 $29.49 $29.34 $29.43 $26.86 19,595
2017-04-05 $29.49 $29.63 $29.37 $29.37 $26.80 8,774
2017-04-04 $29.36 $29.42 $29.34 $29.41 $26.84 33,929
2017-04-03 $29.52 $29.52 $29.31 $29.39 $26.82 12,003
2017-03-31 $29.52 $29.58 $29.52 $29.52 $26.94 4,824
2017-03-30 $29.49 $29.57 $29.48 $29.57 $26.98 21,320
2017-03-29 $29.54 $29.54 $29.41 $29.46 $26.88 12,377
2017-03-28 $29.39 $29.61 $29.29 $29.56 $26.97 35,077
2017-03-27 $29.17 $29.40 $29.17 $29.37 $26.80 19,168
2017-03-24 $29.54 $29.58 $29.34 $29.44 $26.86 35,830
2017-03-23 $29.55 $29.64 $29.45 $29.49 $26.91 30,270
2017-03-22 $29.51 $29.56 $29.38 $29.55 $26.96 2,049,663
2017-03-21 $29.66 $29.68 $29.44 $29.45 $26.87 1,785,705
2017-03-20 $29.87 $29.87 $29.70 $29.76 $27.16 39,030
2017-03-17 $29.81 $29.91 $29.79 $29.87 $27.25 24,315
2017-03-16 $29.87 $29.87 $29.68 $29.70 $27.10 9,788
2017-03-15 $29.68 $29.83 $29.64 $29.82 $27.21 14,893
2017-03-14 $29.62 $29.65 $29.56 $29.61 $26.99 24,287
2017-03-13 $29.69 $29.72 $29.59 $29.72 $27.09 23,564
2017-03-10 $29.64 $29.67 $29.54 $29.65 $27.02 15,737
2017-03-09 $29.53 $29.57 $29.46 $29.53 $26.91 16,024
2017-03-08 $29.55 $29.59 $29.50 $29.53 $26.91 8,597
2017-03-07 $29.58 $29.60 $29.51 $29.53 $26.92 10,059
2017-03-06 $29.59 $29.64 $29.54 $29.61 $26.99 10,571
2017-03-03 $29.65 $29.69 $29.58 $29.68 $27.05 57,033
2017-03-02 $29.81 $29.85 $29.17 $29.70 $27.07 27,851
2017-03-01 $29.70 $29.92 $29.70 $29.86 $27.21 12,975
2017-02-28 $29.53 $29.53 $29.44 $29.48 $26.87 8,923
2017-02-27 $29.58 $29.58 $29.49 $29.54 $26.92 17,761
2017-02-24 $29.32 $29.54 $29.32 $29.54 $26.92 25,631
2017-02-23 $29.42 $29.42 $29.31 $29.39 $26.78 21,897
2017-02-22 $29.33 $29.33 $29.25 $29.33 $26.73 21,944
2017-02-21 $29.33 $29.39 $29.26 $29.35 $26.75 17,542
2017-02-17 $29.14 $29.24 $29.14 $29.24 $26.65 13,731
2017-02-16 $29.15 $29.15 $29.01 $29.15 $26.57 8,945
2017-02-15 $28.87 $29.15 $28.87 $29.10 $26.52 10,193
2017-02-14 $28.92 $28.99 $28.87 $28.96 $26.36 11,532
2017-02-13 $28.84 $28.95 $28.80 $28.89 $26.30 9,860
2017-02-10 $28.66 $28.78 $28.64 $28.74 $26.16 20,287
2017-02-09 $28.49 $28.65 $28.30 $28.60 $26.03 43,663
2017-02-08 $28.37 $28.46 $28.35 $28.43 $25.87 20,959
2017-02-07 $28.35 $28.47 $28.32 $28.38 $25.83 62,710
2017-02-06 $28.47 $28.47 $28.32 $28.35 $25.80 28,370
2017-02-03 $28.35 $28.49 $28.35 $28.45 $25.89 16,909
2017-02-02 $28.22 $28.28 $28.21 $28.24 $25.70 29,138
2017-02-01 $28.28 $28.28 $28.06 $28.15 $25.62 174,076
2017-01-31 $28.26 $28.29 $28.16 $28.28 $25.74 27,530
2017-01-30 $28.25 $28.30 $28.17 $28.30 $25.76 28,031
2017-01-27 $28.37 $28.44 $28.32 $28.39 $25.84 24,460
2017-01-26 $28.38 $28.42 $28.34 $28.37 $25.82 20,380
2017-01-25 $28.28 $28.42 $28.28 $28.41 $25.86 22,271
2017-01-24 $28.12 $28.29 $28.10 $28.28 $25.74 360,376
2017-01-23 $28.18 $28.18 $27.96 $28.06 $25.54 362,497
2017-01-20 $28.07 $28.20 $28.06 $28.12 $25.59 32,969
2017-01-19 $28.25 $28.25 $27.97 $28.08 $25.56 50,457
2017-01-18 $28.17 $28.20 $28.13 $28.19 $25.66 33,860
2017-01-17 $28.14 $28.14 $28.06 $28.09 $25.56 25,692
2017-01-13 $28.23 $28.23 $28.12 $28.14 $25.61 20,650
2017-01-12 $28.20 $28.20 $27.95 $28.16 $25.60 40,835
2017-01-11 $28.07 $28.21 $28.07 $28.20 $25.63 8,326
2017-01-10 $28.10 $28.24 $28.10 $28.14 $25.58 35,645
2017-01-09 $28.33 $28.33 $28.12 $28.17 $25.61 33,151
2017-01-06 $28.08 $28.32 $28.08 $28.28 $25.71 14,601
2017-01-05 $28.23 $28.23 $28.05 $28.13 $25.57 43,476
2017-01-04 $28.14 $28.22 $28.14 $28.17 $25.61 58,128
2017-01-03 $28.09 $28.09 $27.93 $27.97 $25.42 83,181
2016-12-30 $28.06 $28.06 $27.89 $27.92 $25.38 15,529
2016-12-29 $28.10 $28.10 $28.03 $28.05 $25.50 10,860
2016-12-28 $28.15 $28.19 $28.01 $28.01 $25.46 220,177
2016-12-27 $28.25 $28.28 $28.19 $28.21 $25.64 28,145
2016-12-23 $28.26 $28.26 $28.15 $28.22 $25.65 21,678
2016-12-22 $28.12 $28.22 $28.08 $28.20 $25.63 97,857
2016-12-21 $28.33 $28.33 $28.18 $28.19 $25.62 14,003
2016-12-20 $28.31 $28.33 $28.21 $28.26 $25.69 20,349
2016-12-19 $28.25 $28.30 $28.17 $28.21 $25.64 33,630
2016-12-16 $28.28 $28.29 $28.12 $28.12 $25.56 12,894
2016-12-15 $28.17 $28.32 $28.15 $28.20 $25.64 25,594
2016-12-14 $28.37 $28.44 $28.17 $28.17 $25.54 17,379
2016-12-13 $28.47 $28.47 $28.36 $28.43 $25.77 22,050
2016-12-12 $28.23 $28.33 $28.21 $28.30 $25.66 15,130
2016-12-09 $28.25 $28.29 $28.15 $28.25 $25.61 26,562
2016-12-08 $28.09 $28.22 $28.07 $28.15 $25.52 80,548
2016-12-07 $27.85 $28.15 $27.74 $28.11 $25.48 28,752
2016-12-06 $27.67 $27.77 $27.67 $27.74 $25.15 23,346
2016-12-05 $27.74 $27.77 $27.65 $27.70 $25.11 12,082
2016-12-02 $27.52 $27.72 $27.52 $27.59 $25.01 185,371
2016-12-01 $27.86 $27.86 $27.52 $27.57 $24.99 62,556
2016-11-30 $27.84 $27.87 $27.72 $27.75 $25.16 15,044
2016-11-29 $27.75 $27.99 $27.75 $27.91 $25.30 14,545
2016-11-28 $27.86 $27.89 $27.81 $27.82 $25.22 9,511
2016-11-25 $27.86 $27.94 $27.86 $27.88 $25.28 12,070
2016-11-23 $27.74 $27.81 $27.72 $27.81 $25.21 20,097
2016-11-22 $27.73 $27.78 $27.64 $27.74 $25.15 31,216
2016-11-21 $27.67 $27.70 $27.58 $27.70 $25.11 43,595
2016-11-18 $27.55 $27.62 $27.53 $27.55 $24.97 15,598
2016-11-17 $27.55 $27.66 $27.50 $27.62 $25.04 26,989
2016-11-16 $27.36 $27.53 $27.36 $27.48 $24.91 18,910
2016-11-15 $27.59 $27.59 $27.37 $27.45 $24.89 33,536
2016-11-14 $27.55 $27.58 $27.46 $27.50 $24.90 118,171
2016-11-11 $27.59 $27.59 $27.34 $27.48 $24.88 23,831
2016-11-10 $27.37 $27.54 $27.29 $27.49 $24.89 19,281
2016-11-09 $27.02 $27.33 $26.82 $27.25 $24.67 14,466
2016-11-08 $26.87 $27.09 $26.87 $27.04 $24.48 18,227
2016-11-07 $26.77 $26.87 $26.77 $26.81 $24.27 44,457
2016-11-04 $26.45 $26.57 $26.40 $26.40 $23.90 25,633
2016-11-03 $26.59 $26.59 $26.40 $26.41 $23.91 18,905
2016-11-02 $26.57 $26.65 $26.50 $26.56 $24.05 30,199
2016-11-01 $26.71 $26.71 $26.42 $26.47 $23.96 128,392
2016-10-31 $26.81 $26.81 $26.67 $26.74 $24.21 66,879
2016-10-28 $26.77 $26.81 $26.57 $26.68 $24.15 18,529
2016-10-27 $27.00 $27.00 $26.62 $26.63 $24.11 11,763
2016-10-26 $26.89 $26.92 $26.78 $26.81 $24.27 12,371
2016-10-25 $27.12 $27.12 $26.90 $26.92 $24.37 10,362
2016-10-24 $27.04 $27.18 $27.04 $27.07 $24.51 10,680
2016-10-21 $26.92 $27.03 $26.86 $27.00 $24.45 9,823
2016-10-20 $27.06 $27.19 $27.01 $27.07 $24.51 31,359
2016-10-19 $27.30 $27.30 $27.12 $27.15 $24.58 40,822
2016-10-18 $27.35 $27.35 $27.17 $27.17 $24.60 48,453
2016-10-17 $27.21 $27.22 $27.06 $27.09 $24.53 14,301
2016-10-14 $27.33 $27.33 $27.21 $27.23 $24.65 7,376
2016-10-13 $27.18 $27.28 $27.04 $27.21 $24.61 12,881
2016-10-12 $27.21 $27.32 $27.14 $27.27 $24.66 8,110
2016-10-11 $27.52 $27.52 $27.05 $27.15 $24.55 28,870
2016-10-10 $27.49 $27.60 $27.49 $27.54 $24.91 24,128
2016-10-07 $27.63 $27.63 $27.30 $27.44 $24.82 8,598
2016-10-06 $27.37 $27.54 $27.37 $27.52 $24.89 5,436
2016-10-05 $27.51 $27.53 $27.45 $27.47 $24.84 11,766
2016-10-04 $27.66 $27.66 $27.37 $27.47 $24.84 14,629
2016-10-03 $27.55 $27.63 $27.54 $27.59 $24.95 6,276
2016-09-30 $27.63 $27.80 $27.61 $27.70 $25.05 39,377
2016-09-29 $27.74 $27.74 $27.46 $27.59 $24.95 14,387
2016-09-28 $27.77 $27.77 $27.57 $27.71 $25.06 17,631
2016-09-27 $27.55 $27.71 $27.51 $27.67 $25.02 15,012
2016-09-26 $27.71 $27.71 $27.50 $27.52 $24.89 9,911
2016-09-23 $27.78 $27.78 $27.67 $27.71 $25.06 15,608
2016-09-22 $27.85 $27.90 $27.82 $27.87 $25.21 11,452
2016-09-21 $27.51 $27.72 $27.37 $27.71 $25.06 53,187
2016-09-20 $27.47 $27.49 $27.40 $27.43 $24.80 12,479
2016-09-19 $27.22 $27.48 $27.22 $27.33 $24.72 8,798
2016-09-16 $27.44 $27.44 $27.20 $27.30 $24.69 14,104
2016-09-15 $27.22 $27.50 $27.22 $27.46 $24.83 9,019
2016-09-14 $27.31 $27.35 $27.10 $27.16 $24.54 35,524
2016-09-13 $27.38 $27.38 $27.19 $27.31 $24.67 35,544
2016-09-12 $27.24 $27.64 $27.06 $27.64 $24.97 9,695
2016-09-09 $27.64 $27.64 $27.36 $27.36 $24.72 15,917
2016-09-08 $27.97 $27.97 $27.89 $27.91 $25.21 16,700
2016-09-07 $28.03 $28.09 $27.96 $28.05 $25.34 18,996
2016-09-06 $28.04 $28.11 $28.00 $28.09 $25.37 32,903
2016-09-02 $28.09 $28.13 $28.03 $28.12 $25.41 19,750
2016-09-01 $28.01 $28.01 $27.82 $27.95 $25.25 19,109
2016-08-31 $27.96 $27.99 $27.88 $27.96 $25.26 14,096
2016-08-30 $28.09 $28.09 $27.97 $28.02 $25.31 12,996
2016-08-29 $27.98 $28.13 $27.91 $28.08 $25.37 920,490
2016-08-26 $28.02 $28.02 $27.75 $27.86 $25.17 23,466
2016-08-25 $27.89 $27.97 $27.89 $27.90 $25.21 7,983
2016-08-24 $28.05 $28.05 $27.92 $27.92 $25.22 66,850
2016-08-23 $28.06 $28.15 $28.02 $28.03 $25.32 176,747
2016-08-22 $27.97 $28.09 $27.97 $28.04 $25.34 7,698
2016-08-19 $27.91 $28.03 $27.87 $28.03 $25.32 14,314
2016-08-18 $27.93 $28.03 $27.93 $28.00 $25.30 8,935
2016-08-17 $27.96 $28.01 $27.84 $27.98 $25.28 16,566
2016-08-16 $28.06 $28.10 $27.97 $27.97 $25.27 13,498
2016-08-15 $28.18 $28.20 $28.14 $28.14 $25.42 13,255
2016-08-12 $28.17 $28.18 $28.11 $28.16 $25.41 10,410
2016-08-11 $28.20 $28.21 $28.16 $28.19 $25.44 8,213
2016-08-10 $28.07 $28.08 $28.02 $28.06 $25.32 15,892
2016-08-09 $28.12 $28.12 $28.01 $28.05 $25.31 18,253
2016-08-08 $28.07 $28.09 $27.99 $28.03 $25.29 12,653
2016-08-05 $28.13 $28.13 $28.04 $28.10 $25.35 15,147
2016-08-04 $27.95 $27.99 $27.87 $27.92 $25.19 14,581
2016-08-03 $27.92 $27.93 $27.84 $27.90 $25.18 24,217
2016-08-02 $28.02 $28.02 $27.90 $27.94 $25.21 5,919
2016-08-01 $28.08 $28.16 $28.00 $28.07 $25.33 8,366
2016-07-29 $28.02 $28.13 $27.95 $28.07 $25.33 12,495
2016-07-28 $27.96 $28.09 $27.93 $28.09 $25.35 9,416
2016-07-27 $28.21 $28.21 $27.86 $27.92 $25.19 33,067
2016-07-26 $28.02 $28.17 $27.99 $28.08 $25.34 17,717
2016-07-25 $28.08 $28.08 $27.96 $28.04 $25.30 8,144
2016-07-22 $27.92 $28.13 $27.92 $28.09 $25.35 11,138
2016-07-21 $28.14 $28.14 $27.90 $27.99 $25.26 20,229
2016-07-20 $28.04 $28.25 $28.04 $28.14 $25.39 13,265
2016-07-19 $28.15 $28.15 $27.97 $28.04 $25.30 31,907
2016-07-18 $28.17 $28.18 $28.05 $28.10 $25.36 15,041
2016-07-15 $28.26 $28.26 $28.09 $28.10 $25.35 12,027
2016-07-14 $28.44 $28.44 $28.16 $28.22 $25.43 18,969
2016-07-13 $28.11 $28.17 $28.08 $28.14 $25.36 15,189
2016-07-12 $28.09 $28.14 $28.08 $28.10 $25.33 9,256
2016-07-11 $28.08 $28.09 $27.94 $28.03 $25.26 62,914
2016-07-08 $27.87 $27.98 $27.78 $27.96 $25.19 25,441
2016-07-07 $27.78 $27.78 $27.50 $27.58 $24.85 20,332
2016-07-06 $27.34 $27.56 $27.34 $27.56 $24.84 49,401
2016-07-05 $27.43 $27.50 $27.35 $27.42 $24.71 12,516
2016-07-01 $27.54 $27.56 $27.49 $27.53 $24.81 6,850
2016-06-30 $27.06 $27.48 $27.06 $27.48 $24.76 12,294
2016-06-29 $26.75 $26.99 $26.75 $26.98 $24.31 24,021
2016-06-28 $26.31 $26.54 $26.31 $26.54 $23.92 21,759
2016-06-27 $26.43 $26.43 $26.09 $26.15 $23.56 75,173
2016-06-24 $26.65 $26.90 $26.55 $26.64 $24.01 19,927
2016-06-23 $27.12 $27.37 $27.12 $27.36 $24.66 7,840
2016-06-22 $27.23 $27.25 $27.10 $27.10 $24.42 18,613
2016-06-21 $27.09 $27.18 $27.04 $27.12 $24.44 14,563
2016-06-20 $26.92 $27.22 $26.92 $27.02 $24.35 9,467
2016-06-17 $26.88 $26.90 $26.75 $26.86 $24.20 23,515
2016-06-16 $26.76 $26.97 $26.67 $26.93 $24.27 10,194
2016-06-15 $26.89 $27.02 $26.83 $26.86 $24.20 12,088
2016-06-14 $26.95 $26.99 $26.82 $26.95 $24.25 18,934
2016-06-13 $27.31 $27.31 $26.96 $26.99 $24.28 44,299
2016-06-10 $27.25 $27.29 $27.11 $27.23 $24.50 105,304
2016-06-09 $27.32 $27.40 $27.26 $27.39 $24.65 69,739
2016-06-08 $27.19 $27.34 $27.18 $27.32 $24.58 18,602
2016-06-07 $27.07 $27.22 $27.07 $27.14 $24.42 17,430
2016-06-06 $27.16 $27.17 $27.03 $27.13 $24.41 64,842
2016-06-03 $27.19 $27.19 $26.86 $27.05 $24.34 31,907
2016-06-02 $26.89 $27.08 $26.89 $27.07 $24.36 6,890
2016-06-01 $26.81 $27.01 $26.81 $26.99 $24.28 11,432
2016-05-31 $26.90 $26.96 $26.82 $26.92 $24.22 6,610
2016-05-27 $27.03 $27.03 $26.91 $26.94 $24.24 13,479
2016-05-26 $26.87 $26.94 $26.84 $26.88 $24.19 4,121
2016-05-25 $26.94 $26.96 $26.84 $26.90 $24.20 16,171
2016-05-24 $26.74 $26.88 $26.74 $26.88 $24.19 154,050
2016-05-23 $26.55 $26.60 $26.49 $26.50 $23.85 10,305
2016-05-20 $26.64 $26.70 $26.55 $26.56 $23.90 16,537
2016-05-19 $26.42 $26.54 $26.34 $26.52 $23.86 6,342
2016-05-18 $26.53 $26.74 $26.48 $26.53 $23.87 7,947
2016-05-17 $26.97 $26.97 $26.57 $26.62 $23.95 8,426
2016-05-16 $26.77 $26.99 $26.77 $26.93 $24.23 5,964
2016-05-13 $26.88 $26.88 $26.64 $26.67 $24.00 5,137
2016-05-12 $26.91 $27.00 $26.77 $26.92 $24.19 7,709
2016-05-11 $27.00 $27.09 $26.81 $26.81 $24.09 8,420
2016-05-10 $26.94 $27.02 $26.88 $26.95 $24.21 10,459
2016-05-09 $26.76 $26.76 $26.60 $26.69 $23.98 23,170
2016-05-06 $26.57 $26.69 $26.47 $26.62 $23.92 7,338
2016-05-05 $26.55 $26.58 $26.48 $26.52 $23.83 5,228
2016-05-04 $26.43 $26.53 $26.42 $26.51 $23.82 131,408
2016-05-03 $26.52 $26.64 $26.48 $26.60 $23.90 15,814
2016-05-02 $26.64 $26.74 $26.61 $26.69 $23.98 6,354
2016-04-29 $26.63 $26.63 $26.34 $26.44 $23.75 7,048
2016-04-28 $26.73 $26.81 $26.60 $26.60 $23.90 21,680
2016-04-27 $26.77 $26.92 $26.70 $26.85 $24.12 15,566
2016-04-26 $26.74 $26.78 $26.65 $26.70 $23.99 18,219
2016-04-25 $26.53 $26.63 $26.51 $26.61 $23.91 9,368
2016-04-22 $26.59 $26.65 $26.48 $26.62 $23.92 16,085
2016-04-21 $26.64 $26.64 $26.47 $26.48 $23.79 10,406
2016-04-20 $26.79 $26.86 $26.68 $26.81 $24.08 20,115
2016-04-19 $26.77 $26.85 $26.76 $26.81 $24.09 29,724
2016-04-18 $26.71 $26.78 $26.67 $26.78 $24.06 6,433
2016-04-15 $26.56 $26.63 $26.53 $26.63 $23.93 39,448
2016-04-14 $26.59 $26.67 $26.58 $26.62 $23.88 9,187
2016-04-13 $26.53 $26.62 $26.48 $26.62 $23.88 13,842
2016-04-12 $26.22 $26.44 $26.22 $26.42 $23.71 8,705
2016-04-11 $26.35 $26.42 $26.19 $26.21 $23.52 21,563
2016-04-08 $26.34 $26.35 $26.19 $26.24 $23.54 5,794
2016-04-07 $26.52 $26.52 $26.11 $26.15 $23.46 10,811
2016-04-06 $26.22 $26.45 $26.22 $26.44 $23.72 5,425
2016-04-05 $26.31 $26.32 $26.21 $26.26 $23.56 17,729
2016-04-04 $26.57 $26.57 $26.44 $26.49 $23.77 12,656
2016-04-01 $26.29 $26.61 $26.29 $26.61 $23.87 17,266
2016-03-31 $26.39 $26.47 $26.33 $26.43 $23.71 8,236
2016-03-30 $26.24 $26.48 $26.24 $26.41 $23.70 11,689
2016-03-29 $26.07 $26.35 $26.07 $26.29 $23.59 12,603
2016-03-28 $26.10 $26.15 $26.02 $26.09 $23.41 11,042
2016-03-24 $25.97 $26.04 $25.91 $26.01 $23.34 190,202
2016-03-23 $26.05 $26.19 $26.05 $26.08 $23.40 14,644
2016-03-22 $26.09 $26.25 $26.05 $26.17 $23.48 16,225
2016-03-21 $26.00 $26.20 $26.00 $26.16 $23.47 20,856
2016-03-18 $26.11 $26.20 $26.09 $26.18 $23.49 41,160
2016-03-17 $25.84 $26.06 $25.78 $26.06 $23.38 15,369
2016-03-16 $25.69 $25.88 $25.68 $25.80 $23.15 19,937
2016-03-15 $25.66 $25.73 $25.66 $25.73 $23.08 7,763
2016-03-14 $25.70 $25.81 $25.70 $25.77 $23.09 16,644
2016-03-11 $25.62 $25.79 $25.62 $25.78 $23.10 15,086
2016-03-10 $25.53 $25.53 $25.25 $25.37 $22.73 10,202
2016-03-09 $25.49 $25.50 $25.35 $25.36 $22.72 39,668
2016-03-08 $25.30 $25.48 $25.30 $25.34 $22.70 11,061
2016-03-07 $25.40 $25.51 $25.38 $25.45 $22.80 19,185
2016-03-04 $25.50 $25.58 $25.38 $25.53 $22.87 18,067
2016-03-03 $25.26 $25.35 $25.23 $25.35 $22.71 14,750
2016-03-02 $25.16 $25.29 $25.14 $25.27 $22.64 52,938
2016-03-01 $24.91 $25.23 $24.91 $25.23 $22.60 9,392
2016-02-29 $24.96 $25.07 $24.82 $24.86 $22.27 11,203
2016-02-26 $25.09 $25.12 $24.94 $25.01 $22.40 15,806
2016-02-25 $24.86 $25.04 $24.78 $25.04 $22.43 15,966
2016-02-24 $24.42 $24.78 $24.36 $24.78 $22.20 7,781
2016-02-23 $24.66 $24.74 $24.65 $24.72 $22.14 10,628
2016-02-22 $24.91 $24.92 $24.83 $24.87 $22.28 8,254
2016-02-19 $24.53 $24.68 $24.53 $24.65 $22.08 48,958
2016-02-18 $24.73 $24.73 $24.60 $24.67 $22.10 15,100
2016-02-17 $24.45 $24.77 $24.45 $24.71 $22.14 16,481
2016-02-16 $24.12 $24.45 $24.12 $24.43 $21.88 13,048
2016-02-12 $23.85 $24.10 $23.85 $24.10 $21.59 6,780
2016-02-11 $23.69 $23.74 $23.51 $23.74 $21.23 7,170
2016-02-10 $24.22 $24.22 $24.01 $24.01 $21.47 7,411
2016-02-09 $23.87 $24.03 $23.83 $24.03 $21.49 5,178
2016-02-08 $23.80 $23.80 $23.57 $23.78 $21.27 6,056
2016-02-05 $24.33 $24.37 $24.14 $24.15 $21.60 7,179
2016-02-04 $24.42 $24.52 $24.28 $24.36 $21.79 12,035
2016-02-03 $24.31 $24.34 $23.93 $24.34 $21.77 8,639
2016-02-02 $24.31 $24.34 $24.17 $24.27 $21.71 9,266
2016-02-01 $24.42 $24.67 $24.41 $24.65 $22.04 12,200
2016-01-29 $24.24 $24.54 $24.24 $24.54 $21.95 17,604
2016-01-28 $24.00 $24.06 $23.82 $24.00 $21.47 8,000
2016-01-27 $23.92 $24.25 $23.79 $23.90 $21.37 11,585
2016-01-26 $23.76 $23.97 $23.73 $23.95 $21.42 15,009
2016-01-25 $23.90 $23.90 $23.61 $23.61 $21.12 14,628
2016-01-22 $23.78 $23.93 $23.76 $23.90 $21.38 14,065
2016-01-21 $23.42 $23.61 $23.40 $23.50 $21.02 17,369
2016-01-20 $23.39 $23.59 $22.97 $23.41 $20.94 75,015
2016-01-19 $23.79 $23.86 $23.61 $23.82 $21.30 17,141
2016-01-15 $23.75 $23.75 $23.48 $23.68 $21.18 5,739
2016-01-14 $23.76 $24.22 $23.76 $24.17 $21.59 28,781
2016-01-13 $24.35 $24.35 $23.80 $23.90 $21.34 8,598
2016-01-12 $24.33 $24.33 $24.03 $24.29 $21.69 11,316
2016-01-11 $24.25 $24.25 $23.92 $24.20 $21.61 5,928
2016-01-08 $24.39 $24.45 $24.16 $24.16 $21.57 8,713
2016-01-07 $24.55 $24.70 $24.36 $24.42 $21.80 17,196
2016-01-06 $24.90 $25.01 $24.76 $24.88 $22.21 10,672
2016-01-05 $25.09 $25.19 $25.03 $25.19 $22.49 7,019
2016-01-04 $24.90 $25.02 $24.83 $25.02 $22.34 5,892
2015-12-31 $25.76 $25.76 $25.54 $25.54 $22.80 8,922
2015-12-30 $25.87 $25.93 $25.76 $25.76 $23.00 12,017
2015-12-29 $25.90 $25.94 $25.85 $25.91 $23.13 5,215
2015-12-28 $25.51 $25.70 $25.51 $25.64 $22.89 10,419
2015-12-24 $25.66 $25.74 $25.64 $25.74 $22.98 5,492
2015-12-23 $25.44 $25.71 $25.44 $25.69 $22.94 8,752
2015-12-22 $25.36 $25.49 $25.14 $25.49 $22.76 17,665
2015-12-21 $25.12 $25.15 $25.02 $25.09 $22.40 6,817
2015-12-18 $25.20 $25.20 $25.01 $25.01 $22.33 10,059
2015-12-17 $25.79 $25.79 $25.44 $25.44 $22.72 9,875
2015-12-16 $25.54 $25.68 $25.42 $25.68 $22.93 5,751
2015-12-15 $25.30 $25.41 $25.30 $25.30 $22.59 3,905
2015-12-14 $25.23 $25.23 $25.04 $25.18 $22.44 26,073
2015-12-11 $25.31 $25.31 $25.08 $25.13 $22.39 5,895
2015-12-10 $25.64 $25.69 $25.50 $25.50 $22.72 16,073
2015-12-09 $25.61 $25.89 $25.42 $25.51 $22.73 14,467
2015-12-08 $25.75 $25.80 $25.70 $25.74 $22.94 11,780
2015-12-07 $25.96 $25.96 $25.83 $25.87 $23.05 3,878
2015-12-04 $25.52 $26.02 $25.52 $26.02 $23.18 5,397
2015-12-03 $25.68 $25.73 $25.41 $25.47 $22.70 7,267
2015-12-02 $25.98 $25.99 $25.75 $25.80 $22.99 7,143
2015-12-01 $25.97 $26.09 $25.92 $26.00 $23.16 6,196
2015-11-30 $25.91 $25.99 $25.84 $25.87 $23.05 13,935
2015-11-27 $25.92 $26.01 $25.87 $25.99 $23.16 8,323
2015-11-25 $25.90 $25.91 $25.88 $25.90 $23.08 5,049
2015-11-24 $25.71 $25.87 $25.64 $25.85 $23.03 8,434
2015-11-23 $25.93 $25.99 $25.85 $25.88 $23.07 11,930
2015-11-20 $25.97 $25.99 $25.87 $25.90 $23.08 20,402
2015-11-19 $25.82 $25.82 $25.76 $25.82 $23.00 7,564
2015-11-18 $25.49 $25.80 $25.49 $25.80 $22.99 8,796
2015-11-17 $25.36 $25.51 $25.36 $25.42 $22.65 5,938
2015-11-16 $25.07 $25.35 $25.05 $25.35 $22.59 12,055
2015-11-13 $25.06 $25.11 $24.92 $24.97 $22.25 8,449
2015-11-12 $25.47 $25.47 $25.24 $25.24 $22.46 5,032
2015-11-11 $25.56 $25.65 $25.53 $25.53 $22.71 5,147
2015-11-10 $25.41 $25.57 $25.41 $25.56 $22.74 5,624
2015-11-09 $25.67 $25.67 $25.35 $25.38 $22.58 5,761
2015-11-06 $25.73 $25.73 $25.48 $25.63 $22.80 15,855
2015-11-05 $25.54 $25.66 $25.54 $25.65 $22.82 10,784
2015-11-04 $25.65 $25.67 $25.51 $25.52 $22.71 6,780
2015-11-03 $25.59 $25.73 $25.59 $25.66 $22.83 6,492
2015-11-02 $25.51 $25.74 $25.51 $25.72 $22.88 28,889
2015-10-30 $25.55 $25.55 $25.40 $25.40 $22.60 7,101
2015-10-29 $25.56 $25.57 $25.47 $25.56 $22.74 2,756
2015-10-28 $25.31 $25.56 $25.31 $25.51 $22.70 9,666
2015-10-27 $25.35 $25.35 $25.20 $25.31 $22.52 10,280
2015-10-26 $25.46 $25.46 $25.34 $25.39 $22.59 8,618
2015-10-23 $25.31 $25.42 $25.25 $25.41 $22.61 12,038
2015-10-22 $25.21 $25.41 $25.21 $25.32 $22.53 8,328
2015-10-21 $25.03 $25.10 $24.95 $24.95 $22.20 6,796
2015-10-20 $24.94 $24.99 $24.89 $24.97 $22.22 6,888
2015-10-19 $24.82 $24.91 $24.79 $24.85 $22.11 7,610
2015-10-16 $24.82 $24.87 $24.73 $24.81 $22.07 28,528
2015-10-15 $24.52 $24.71 $24.48 $24.71 $21.99 5,852
2015-10-14 $24.68 $24.69 $24.42 $24.43 $21.70 6,146
2015-10-13 $24.79 $24.84 $24.67 $24.67 $21.92 4,549
2015-10-12 $24.80 $24.88 $24.79 $24.86 $22.09 10,239
2015-10-09 $24.85 $24.87 $24.73 $24.79 $22.02 8,753
2015-10-08 $24.47 $24.82 $24.45 $24.82 $22.05 5,929
2015-10-07 $24.46 $24.56 $24.33 $24.52 $21.78 6,994
2015-10-06 $24.39 $24.43 $24.22 $24.28 $21.57 18,461
2015-10-05 $24.10 $24.36 $24.10 $24.36 $21.64 3,478
2015-10-02 $23.33 $23.91 $23.33 $23.86 $21.20 3,336
2015-10-01 $23.53 $23.68 $23.48 $23.65 $21.01 3,142
2015-09-30 $23.71 $23.71 $23.55 $23.70 $21.06 4,390
2015-09-29 $23.39 $23.49 $23.38 $23.46 $20.84 18,317
2015-09-28 $23.74 $23.74 $23.35 $23.43 $20.82 8,297
2015-09-25 $23.95 $24.04 $23.84 $23.87 $21.21 3,641
2015-09-24 $23.69 $23.83 $23.59 $23.79 $21.14 15,646
2015-09-23 $23.95 $23.95 $23.75 $23.82 $21.16 5,697
2015-09-22 $23.90 $23.90 $23.71 $23.86 $21.20 13,916
2015-09-21 $24.18 $24.29 $24.06 $24.14 $21.45 29,147
2015-09-18 $24.12 $24.15 $23.96 $23.99 $21.31 5,033
2015-09-17 $24.45 $24.64 $24.38 $24.41 $21.69 7,137
2015-09-16 $24.32 $24.48 $24.28 $24.42 $21.69 12,252
2015-09-15 $24.00 $24.32 $24.00 $24.30 $21.59 19,331
2015-09-14 $24.03 $24.04 $23.97 $23.98 $21.27 14,214
2015-09-11 $23.98 $24.12 $23.88 $24.12 $21.40 9,549
2015-09-10 $23.85 $24.10 $23.85 $23.98 $21.27 10,671
2015-09-09 $24.44 $24.44 $23.84 $23.84 $21.15 17,929
2015-09-08 $24.09 $24.18 $23.92 $24.18 $21.45 5,443
2015-09-04 $23.77 $23.78 $23.58 $23.72 $21.04 14,897
2015-09-03 $24.07 $24.21 $24.00 $24.02 $21.31 15,602
2015-09-02 $23.84 $23.85 $23.63 $23.76 $21.08 11,703
2015-09-01 $23.74 $23.84 $23.49 $23.49 $20.84 12,886
2015-08-31 $24.36 $24.36 $24.17 $24.24 $21.50 20,068
2015-08-28 $24.36 $24.42 $24.27 $24.34 $21.59 10,710
2015-08-27 $24.25 $24.48 $24.14 $24.26 $21.52 15,244
2015-08-26 $23.58 $23.97 $23.35 $23.97 $21.26 39,495

Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF (XRLV) News Headlines

Recent Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF (XRLV) News
Similar Companies to Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF (XRLV) 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.