Invesco S&P SmallCap Value with Momentum ETF (XSVM) Exchange: NYSE ARCA

Data as of April 19, 2024

$53.59 ($0.57) 1.07%

Invesco S&P SmallCap Value with Momentum ETF - Daily Information
Click for more stock information on Invesco S&P SmallCap Value with Momentum ETF.
Daily Information Data
Date April 19, 2024
Open $52.90
Previous Close $53.59
High $53.70
Low $52.90
Adjusted Open $52.90
Previous Adjusted Close $53.59
Adjusted High $53.70
Adjusted Low $52.90

About Invesco S&P SmallCap Value with Momentum ETF (XSVM)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is designed to track the performance of approximately 120 stocks in the S&P SmallCap 600® Index (the “Parent Index”) that have the highest “value” and “momentum” scores. In general, a value stock tends to trade at a lower price relative to its issuer’s fundamentals and thus may be considered undervalued by investors and momentum is the tendency of an investment to exhibit persistence in its relative performance. A “momentum style” of investing emphasizes investing in securities that have had better recent performance compared to other securities. In selecting constituent securities for the Underlying Index, the Index Provider first calculates the value score of each stock in the Parent Index by averaging each stock’s: (i) book value-to-price ratio, calculated using the company’s latest book value per share divided by its price; (ii) earnings-to-price ratio, calculated using the company’s trailing 12-month earnings per share divided by its price; and (iii) sales-to-price ratio, calculated using the company’s trailing 12-month sales per share divided by its price. The Index Provider selects the 240 securities with the highest ranking value scores and calculates a momentum score for each security. A security’s momentum score is based on upward price movements of the security as compared to other eligible securities within the remaining constituent universe. The Index Provider then ranks the 240 securities by momentum score and selects the 120 highest-ranking securities for inclusion in the Underlying Index. The component securities are weighted by value score. As of June 30, 2020, the Underlying Index was comprised of 119 constituents with market capitalizations ranging from $99.3 million to $3.4 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “diversified” under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund may become “non-diversified” solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Underlying Index. Should the Fund become “non-diversified,” it will no longer be required to meet certain diversification requirements under the 1940 Act. Shareholder approval will not be sought when the Fund crosses from diversified to non-diversified status under such circumstances. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates in any industry or group of industries, are likely to change over time.

Historical Stock Data for Invesco S&P SmallCap Value with Momentum ETF (XSVM)

Date Open High Low Close Adj.Close Volume
2024-04-19 $52.90 $53.70 $52.90 $53.59 $53.59 48,849
2024-04-18 $53.12 $53.72 $52.82 $53.02 $53.02 39,829
2024-04-17 $53.73 $53.86 $52.95 $53.00 $53.00 89,936
2024-04-16 $53.34 $53.53 $52.93 $53.48 $53.48 39,289
2024-04-15 $54.45 $54.75 $53.47 $53.65 $53.65 59,880
2024-04-12 $54.63 $54.94 $53.91 $54.13 $54.13 40,371
2024-04-11 $54.95 $54.95 $54.38 $54.91 $54.91 49,462
2024-04-10 $55.01 $55.24 $54.29 $54.69 $54.69 65,471
2024-04-09 $56.40 $56.41 $55.74 $56.07 $56.07 37,012
2024-04-08 $56.30 $56.45 $56.03 $56.20 $56.20 45,749
2024-04-05 $55.71 $56.25 $55.65 $55.99 $55.99 40,064
2024-04-04 $56.92 $56.92 $55.57 $55.84 $55.84 70,011
2024-04-03 $55.60 $56.42 $55.60 $56.37 $56.37 120,212
2024-04-02 $56.01 $56.12 $55.35 $55.72 $55.72 93,708
2024-04-01 $57.18 $57.18 $56.50 $56.54 $56.54 72,166
2024-03-28 $56.79 $57.25 $56.71 $56.94 $56.94 85,721
2024-03-27 $55.86 $56.76 $55.86 $56.76 $56.76 93,683
2024-03-26 $55.87 $55.90 $55.43 $55.48 $55.48 40,355
2024-03-25 $55.55 $56.00 $55.55 $55.58 $55.58 44,104
2024-03-22 $56.20 $56.20 $55.48 $55.48 $55.48 57,426
2024-03-21 $55.84 $56.29 $55.70 $56.20 $56.20 60,622
2024-03-20 $54.28 $55.49 $53.99 $55.44 $55.44 94,880
2024-03-19 $53.55 $54.42 $53.55 $54.42 $54.42 75,343
2024-03-18 $54.05 $54.11 $53.55 $53.69 $53.69 40,836
2024-03-15 $53.52 $54.29 $53.52 $54.19 $53.97 51,625
2024-03-14 $54.59 $54.59 $53.33 $53.68 $53.46 43,797
2024-03-13 $54.21 $54.80 $54.21 $54.51 $54.29 45,313
2024-03-12 $54.32 $54.55 $53.95 $54.18 $53.96 33,330
2024-03-11 $54.40 $54.43 $53.87 $54.42 $54.20 39,371
2024-03-08 $54.80 $55.25 $54.33 $54.40 $54.18 55,926
2024-03-07 $54.13 $54.62 $54.13 $54.47 $54.25 46,226
2024-03-06 $54.35 $54.35 $53.70 $53.91 $53.69 53,248
2024-03-05 $53.92 $54.51 $53.76 $53.96 $53.74 56,079
2024-03-04 $55.02 $55.18 $54.09 $54.12 $53.90 43,941
2024-03-01 $54.87 $55.07 $54.40 $54.85 $54.85 53,646
2024-02-29 $54.69 $54.87 $54.37 $54.63 $54.63 51,270
2024-02-28 $54.31 $54.70 $54.12 $54.20 $54.20 53,564
2024-02-27 $54.28 $54.62 $54.15 $54.50 $54.50 77,663
2024-02-26 $53.65 $54.20 $53.55 $53.99 $53.99 60,432
2024-02-23 $53.42 $54.08 $53.30 $53.89 $53.89 259,726
2024-02-22 $53.42 $53.60 $53.01 $53.52 $53.52 119,976
2024-02-21 $53.33 $53.70 $53.08 $53.52 $53.52 156,629
2024-02-20 $53.51 $53.89 $53.27 $53.62 $53.62 57,733
2024-02-16 $54.18 $54.53 $53.92 $54.07 $54.07 44,783
2024-02-15 $53.91 $54.89 $53.79 $54.79 $54.79 115,531
2024-02-14 $53.05 $53.53 $52.64 $53.30 $53.30 46,729
2024-02-13 $52.94 $53.16 $52.08 $52.55 $52.55 189,310
2024-02-12 $53.41 $54.56 $53.41 $54.38 $54.38 76,190
2024-02-09 $52.73 $53.26 $52.32 $53.18 $53.18 62,868
2024-02-08 $51.83 $52.69 $51.70 $52.69 $52.69 47,016
2024-02-07 $52.27 $52.27 $51.72 $51.95 $51.95 62,185
2024-02-06 $51.77 $52.32 $51.58 $52.09 $52.09 59,185
2024-02-05 $52.19 $52.19 $51.41 $51.83 $51.83 81,853
2024-02-02 $52.42 $53.05 $52.26 $52.74 $52.74 63,265
2024-02-01 $52.62 $53.06 $52.00 $52.98 $52.98 82,520
2024-01-31 $53.64 $53.73 $52.27 $52.27 $52.27 58,089
2024-01-30 $53.34 $53.79 $53.28 $53.76 $53.76 138,292
2024-01-29 $53.24 $53.57 $52.84 $53.57 $53.57 76,698
2024-01-26 $53.17 $53.49 $52.87 $53.23 $53.23 139,250
2024-01-25 $53.03 $53.08 $52.49 $53.01 $53.01 167,738
2024-01-24 $52.97 $52.97 $52.04 $52.21 $52.21 77,054
2024-01-23 $53.08 $53.24 $52.32 $52.32 $52.32 88,350
2024-01-22 $51.87 $52.80 $51.87 $52.75 $52.75 96,029
2024-01-19 $51.41 $51.73 $50.67 $51.65 $51.65 81,481
2024-01-18 $50.94 $51.24 $50.43 $51.14 $51.14 100,876
2024-01-17 $50.29 $50.74 $50.13 $50.53 $50.53 103,403
2024-01-16 $51.45 $51.56 $50.82 $51.01 $51.01 104,301
2024-01-12 $52.47 $52.52 $51.54 $51.79 $51.79 42,110
2024-01-11 $51.99 $52.04 $51.28 $51.94 $51.94 66,646
2024-01-10 $52.21 $52.25 $51.67 $52.18 $52.18 80,394
2024-01-09 $52.23 $52.31 $51.80 $52.08 $52.08 147,710
2024-01-08 $52.49 $52.86 $52.16 $52.83 $52.83 53,787
2024-01-05 $52.38 $53.15 $52.32 $52.51 $52.51 52,132
2024-01-04 $52.78 $52.98 $52.53 $52.65 $52.65 83,735
2024-01-03 $53.51 $53.55 $52.67 $52.68 $52.68 107,425
2024-01-02 $53.97 $54.45 $53.67 $53.98 $53.98 106,083
2023-12-29 $54.82 $54.93 $54.16 $54.17 $54.17 71,288
2023-12-28 $55.00 $55.17 $54.70 $54.93 $54.93 41,206
2023-12-27 $55.21 $55.52 $54.92 $55.16 $55.16 76,529
2023-12-26 $54.63 $55.28 $54.47 $55.21 $55.21 95,199
2023-12-22 $54.40 $54.77 $54.16 $54.38 $54.38 61,012
2023-12-21 $53.95 $54.17 $53.58 $54.17 $54.17 89,989
2023-12-20 $54.13 $54.79 $53.37 $53.44 $53.44 181,950
2023-12-19 $53.14 $54.24 $53.14 $54.18 $54.18 155,554
2023-12-18 $53.21 $53.37 $52.72 $52.90 $52.90 72,959
2023-12-15 $53.59 $53.59 $52.82 $53.08 $52.88 89,482
2023-12-14 $52.66 $53.59 $52.66 $53.44 $53.23 118,155
2023-12-13 $50.50 $51.93 $49.98 $51.86 $51.66 96,635
2023-12-12 $50.78 $50.83 $50.32 $50.46 $50.27 45,025
2023-12-11 $50.79 $51.05 $50.63 $50.97 $50.77 58,994
2023-12-08 $50.38 $50.99 $50.37 $50.87 $50.67 41,823
2023-12-07 $50.08 $50.38 $49.86 $50.37 $50.18 41,648
2023-12-06 $50.51 $51.25 $49.82 $49.83 $49.64 44,724
2023-12-05 $50.88 $50.90 $50.25 $50.33 $50.14 72,901
2023-12-04 $50.36 $51.19 $50.27 $51.11 $50.91 65,519
2023-12-01 $49.31 $50.65 $49.12 $50.54 $50.34 59,049
2023-11-30 $49.23 $49.48 $48.83 $49.32 $49.13 34,252
2023-11-29 $49.20 $49.49 $48.83 $48.98 $48.79 72,328
2023-11-28 $48.98 $49.23 $48.70 $48.75 $48.56 64,561
2023-11-27 $49.14 $49.21 $48.86 $49.02 $48.83 127,247
2023-11-24 $49.05 $49.43 $49.00 $49.25 $49.25 23,488
2023-11-22 $48.90 $49.24 $48.73 $49.02 $49.02 74,020
2023-11-21 $49.00 $49.20 $48.80 $48.80 $48.80 58,937
2023-11-20 $49.01 $49.18 $48.68 $49.10 $49.10 66,165
2023-11-17 $48.67 $49.08 $48.67 $48.93 $48.93 53,891
2023-11-16 $49.11 $49.12 $48.04 $48.24 $48.24 117,626
2023-11-15 $49.12 $49.84 $49.07 $49.24 $49.24 116,781
2023-11-14 $48.07 $49.15 $48.07 $49.15 $49.15 104,719
2023-11-13 $46.62 $47.09 $46.48 $46.83 $46.83 79,898
2023-11-10 $46.34 $46.98 $46.11 $46.78 $46.78 64,751
2023-11-09 $46.71 $46.71 $45.95 $46.12 $46.12 77,453
2023-11-08 $46.94 $47.04 $46.34 $46.40 $46.40 116,823
2023-11-07 $47.24 $47.24 $46.78 $46.93 $46.93 88,255
2023-11-06 $48.04 $48.04 $47.31 $47.67 $47.67 92,896
2023-11-03 $47.90 $48.35 $47.81 $48.00 $48.00 79,606
2023-11-02 $46.35 $47.14 $46.35 $47.10 $47.10 90,012
2023-11-01 $45.39 $46.07 $44.99 $46.02 $46.02 73,382
2023-10-31 $45.27 $45.62 $45.18 $45.43 $45.43 154,822
2023-10-30 $45.45 $45.73 $45.03 $45.38 $45.38 106,831
2023-10-27 $45.38 $45.38 $44.86 $45.11 $45.11 50,974
2023-10-26 $45.12 $45.65 $45.00 $45.25 $45.25 99,675
2023-10-25 $45.08 $45.24 $44.89 $45.09 $45.09 58,940
2023-10-24 $45.61 $45.70 $45.10 $45.37 $45.37 50,274
2023-10-23 $45.55 $45.90 $45.29 $45.30 $45.30 58,266
2023-10-20 $46.28 $46.30 $45.73 $45.77 $45.77 70,706
2023-10-19 $46.74 $46.98 $46.07 $46.18 $46.18 84,526
2023-10-18 $47.33 $47.38 $46.84 $46.94 $46.94 49,099
2023-10-17 $46.97 $48.08 $46.97 $47.73 $47.73 45,540
2023-10-16 $46.89 $47.43 $46.89 $47.13 $47.13 47,452
2023-10-13 $47.12 $47.24 $46.44 $46.56 $46.56 89,985
2023-10-12 $47.95 $47.95 $46.60 $46.97 $46.97 60,821
2023-10-11 $47.66 $48.05 $47.46 $47.85 $47.85 46,524
2023-10-10 $47.55 $47.98 $47.55 $47.64 $47.64 59,273
2023-10-09 $46.56 $47.62 $46.56 $47.43 $47.43 132,608
2023-10-06 $46.35 $47.12 $46.16 $46.72 $46.72 47,143
2023-10-05 $46.48 $46.80 $46.23 $46.49 $46.49 130,391
2023-10-04 $46.87 $47.04 $46.28 $46.64 $46.64 151,116
2023-10-03 $47.37 $47.51 $46.69 $46.87 $46.87 168,127
2023-10-02 $48.28 $48.30 $47.37 $47.62 $47.62 219,422
2023-09-29 $48.88 $48.88 $48.09 $48.15 $48.15 39,760
2023-09-28 $48.01 $48.84 $48.01 $48.63 $48.63 64,234
2023-09-27 $47.34 $47.99 $47.34 $47.75 $47.75 97,089
2023-09-26 $47.26 $47.61 $46.96 $46.96 $46.96 39,889
2023-09-25 $46.89 $47.76 $46.89 $47.58 $47.58 42,596
2023-09-22 $47.47 $47.60 $47.08 $47.16 $47.16 61,848
2023-09-21 $47.07 $47.57 $46.99 $47.30 $47.30 222,139
2023-09-20 $47.96 $48.33 $47.33 $47.33 $47.33 78,980
2023-09-19 $48.04 $48.33 $47.72 $47.83 $47.83 36,895
2023-09-18 $48.12 $48.28 $47.89 $47.96 $47.96 48,486
2023-09-15 $48.62 $48.66 $47.93 $48.25 $48.06 43,030
2023-09-14 $48.20 $48.85 $48.20 $48.74 $48.55 75,954
2023-09-13 $48.27 $48.30 $47.66 $47.91 $47.72 27,059
2023-09-12 $48.12 $48.46 $48.05 $48.06 $47.87 35,636
2023-09-11 $48.38 $48.60 $48.10 $48.18 $48.18 36,210
2023-09-08 $48.25 $48.33 $47.92 $48.05 $48.05 44,235
2023-09-07 $48.30 $48.48 $48.00 $48.26 $48.26 45,593
2023-09-06 $48.62 $49.11 $48.26 $48.45 $48.45 26,375
2023-09-05 $49.98 $49.98 $48.59 $48.67 $48.67 60,526
2023-09-01 $49.76 $50.38 $49.76 $50.25 $50.25 32,064
2023-08-31 $49.36 $49.60 $49.25 $49.28 $49.28 48,069
2023-08-30 $49.01 $49.43 $48.91 $49.25 $49.25 42,782
2023-08-29 $48.59 $49.17 $48.31 $49.17 $49.17 31,037
2023-08-28 $48.34 $49.03 $48.34 $48.52 $48.52 57,216
2023-08-25 $48.18 $48.38 $47.58 $48.10 $48.10 62,983
2023-08-24 $48.13 $48.51 $47.87 $47.89 $47.89 41,886
2023-08-23 $47.99 $48.46 $47.79 $48.38 $48.38 44,001
2023-08-22 $48.42 $48.52 $47.91 $48.08 $48.08 47,264
2023-08-21 $48.66 $48.88 $48.12 $48.48 $48.48 86,234
2023-08-18 $47.90 $48.70 $47.79 $48.61 $48.61 49,445
2023-08-17 $48.66 $48.98 $48.21 $48.33 $48.33 25,642
2023-08-16 $48.83 $49.34 $48.50 $48.53 $48.53 39,459
2023-08-15 $49.05 $49.09 $48.69 $48.89 $48.89 28,567
2023-08-14 $49.52 $49.52 $49.02 $49.39 $49.39 36,413
2023-08-11 $49.46 $49.95 $49.46 $49.69 $49.69 31,520
2023-08-10 $50.43 $50.64 $49.45 $49.68 $49.68 34,457
2023-08-09 $50.39 $50.52 $49.99 $50.27 $50.27 57,171
2023-08-08 $50.00 $50.37 $49.60 $50.37 $50.37 45,808
2023-08-07 $50.36 $50.71 $50.27 $50.67 $50.67 66,586
2023-08-04 $50.02 $50.60 $49.78 $50.14 $50.14 40,954
2023-08-03 $49.76 $50.23 $49.43 $49.96 $49.96 35,840
2023-08-02 $49.90 $50.19 $49.75 $49.98 $49.98 45,056
2023-08-01 $50.19 $50.41 $49.83 $50.26 $50.26 41,070
2023-07-31 $50.16 $50.62 $50.12 $50.56 $50.56 70,844
2023-07-28 $49.93 $50.22 $49.87 $50.03 $50.03 68,426
2023-07-27 $50.15 $50.15 $49.27 $49.43 $49.43 74,530
2023-07-26 $49.42 $49.95 $49.42 $49.91 $49.91 86,743
2023-07-25 $49.22 $49.76 $49.12 $49.38 $49.38 52,618
2023-07-24 $48.72 $49.61 $48.72 $49.36 $49.36 41,201
2023-07-21 $49.42 $49.47 $48.66 $48.80 $48.80 55,880
2023-07-20 $49.33 $49.48 $48.76 $49.11 $49.11 84,372
2023-07-19 $49.08 $49.43 $48.86 $49.23 $49.23 75,349
2023-07-18 $48.20 $49.11 $48.20 $48.96 $48.96 61,492
2023-07-17 $47.48 $48.35 $47.48 $48.10 $48.10 82,855
2023-07-14 $48.08 $48.08 $47.12 $47.70 $47.70 47,030
2023-07-13 $48.13 $48.29 $47.81 $48.14 $48.14 81,575
2023-07-12 $48.27 $48.33 $47.94 $47.96 $47.96 53,755
2023-07-11 $47.25 $47.62 $47.08 $47.53 $47.53 148,869
2023-07-10 $46.33 $47.19 $46.33 $46.96 $46.96 31,037
2023-07-07 $45.52 $46.80 $45.52 $46.38 $46.38 46,415
2023-07-06 $45.70 $45.86 $45.03 $45.54 $45.54 60,077
2023-07-05 $46.69 $46.69 $46.22 $46.25 $46.25 32,393
2023-07-03 $46.43 $47.10 $46.43 $46.92 $46.92 35,700
2023-06-30 $46.84 $46.84 $46.33 $46.44 $46.44 52,436
2023-06-29 $45.93 $46.60 $45.90 $46.46 $46.46 44,743
2023-06-28 $45.54 $45.82 $45.25 $45.77 $45.77 59,046
2023-06-27 $44.99 $45.87 $44.88 $45.71 $45.71 77,465
2023-06-26 $44.65 $45.37 $44.59 $44.95 $44.95 77,317
2023-06-23 $44.81 $45.17 $44.50 $44.59 $44.59 48,280
2023-06-22 $45.64 $45.64 $44.99 $45.30 $45.30 67,733
2023-06-21 $45.31 $45.92 $45.14 $45.71 $45.71 107,276
2023-06-20 $45.45 $45.62 $45.25 $45.60 $45.60 62,882
2023-06-16 $46.35 $46.35 $45.53 $45.78 $45.78 93,506
2023-06-15 $45.65 $46.33 $45.49 $46.33 $46.33 134,456
2023-06-14 $46.89 $47.11 $45.49 $45.85 $45.85 133,224
2023-06-13 $46.56 $47.16 $46.56 $46.61 $46.61 101,201
2023-06-12 $46.29 $46.63 $45.95 $46.45 $46.45 74,752
2023-06-09 $46.77 $46.82 $46.23 $46.33 $46.33 60,351
2023-06-08 $46.93 $47.16 $46.45 $46.85 $46.85 90,755
2023-06-07 $45.90 $47.25 $45.90 $47.06 $47.06 109,227
2023-06-06 $44.02 $45.82 $43.93 $45.78 $45.78 86,414
2023-06-05 $45.04 $45.04 $43.73 $44.12 $44.12 41,800
2023-06-02 $43.67 $45.19 $43.67 $45.15 $45.15 100,235
2023-06-01 $42.71 $43.27 $42.41 $42.93 $42.93 84,233
2023-05-31 $43.34 $43.59 $42.47 $42.68 $42.68 50,445
2023-05-30 $44.18 $44.26 $43.44 $43.56 $43.56 80,299
2023-05-26 $43.78 $44.21 $43.65 $44.10 $44.10 69,236
2023-05-25 $43.81 $43.89 $43.15 $43.62 $43.62 135,188
2023-05-24 $44.38 $44.42 $43.83 $43.99 $43.99 70,115
2023-05-23 $44.39 $45.17 $44.26 $44.50 $44.50 90,139
2023-05-22 $44.36 $44.68 $44.11 $44.39 $44.39 68,114
2023-05-19 $44.75 $44.79 $43.86 $44.22 $44.22 171,234
2023-05-18 $43.75 $44.53 $43.65 $44.43 $44.43 78,447
2023-05-17 $43.00 $43.99 $42.93 $43.88 $43.88 58,244
2023-05-16 $43.04 $43.10 $42.71 $42.71 $42.71 65,210
2023-05-15 $43.00 $43.60 $42.97 $43.34 $43.34 80,777
2023-05-12 $43.11 $43.28 $42.58 $42.85 $42.85 44,992
2023-05-11 $42.61 $42.97 $42.46 $42.82 $42.82 95,269
2023-05-10 $43.70 $43.70 $42.54 $42.93 $42.93 230,565
2023-05-09 $42.80 $43.31 $42.67 $42.94 $42.94 49,063
2023-05-08 $43.54 $43.68 $42.88 $43.12 $43.12 72,553
2023-05-05 $42.91 $43.41 $42.90 $43.19 $43.19 62,337
2023-05-04 $42.58 $42.58 $41.79 $42.07 $42.07 106,614
2023-05-03 $43.20 $43.60 $42.79 $42.92 $42.92 112,718
2023-05-02 $43.91 $43.91 $42.45 $43.02 $43.02 108,914
2023-05-01 $43.94 $44.55 $43.89 $44.12 $44.12 319,531
2023-04-28 $43.51 $44.21 $43.49 $44.00 $44.00 108,455
2023-04-27 $43.23 $43.72 $42.98 $43.63 $43.63 101,672
2023-04-26 $43.51 $43.66 $42.90 $43.04 $43.04 140,649
2023-04-25 $44.64 $44.64 $43.65 $43.68 $43.68 135,077
2023-04-24 $44.79 $45.39 $44.79 $45.07 $45.07 83,744
2023-04-21 $45.40 $45.40 $44.67 $44.91 $44.91 81,624
2023-04-20 $45.23 $45.59 $45.03 $45.38 $45.38 85,631
2023-04-19 $45.33 $45.69 $45.08 $45.56 $45.56 44,207
2023-04-18 $45.85 $45.95 $45.37 $45.56 $45.56 55,305
2023-04-17 $45.65 $45.76 $45.32 $45.71 $45.71 55,188
2023-04-14 $45.83 $46.19 $45.25 $45.55 $45.55 49,075
2023-04-13 $45.57 $45.95 $45.36 $45.75 $45.75 59,339
2023-04-12 $46.03 $46.03 $45.28 $45.42 $45.42 110,305
2023-04-11 $45.18 $45.91 $45.18 $45.63 $45.63 94,550
2023-04-10 $44.06 $45.20 $44.06 $44.96 $44.96 156,355
2023-04-06 $44.29 $44.48 $44.09 $44.16 $44.16 80,040
2023-04-05 $44.35 $44.39 $43.95 $44.26 $44.26 57,734
2023-04-04 $46.09 $46.09 $44.34 $44.64 $44.64 343,887
2023-04-03 $45.85 $46.14 $45.30 $45.86 $45.86 51,705
2023-03-31 $44.95 $45.57 $44.95 $45.53 $45.53 56,123
2023-03-30 $45.14 $45.21 $44.58 $44.69 $44.69 173,077
2023-03-29 $44.95 $45.01 $44.51 $44.81 $44.81 73,622
2023-03-28 $44.35 $44.85 $44.30 $44.65 $44.65 70,503
2023-03-27 $44.28 $44.67 $43.95 $44.51 $44.51 174,653
2023-03-24 $42.88 $43.80 $42.45 $43.73 $43.73 104,929
2023-03-23 $44.15 $44.49 $42.99 $43.31 $43.31 65,218
2023-03-22 $44.89 $45.18 $43.80 $43.91 $43.91 87,199
2023-03-21 $44.79 $45.30 $44.61 $44.76 $44.76 63,485
2023-03-20 $43.59 $44.63 $43.59 $43.83 $43.83 59,613
2023-03-17 $44.17 $44.36 $43.13 $43.13 $43.01 261,946
2023-03-16 $43.43 $45.00 $43.06 $44.70 $44.70 108,412
2023-03-15 $43.78 $44.06 $43.12 $44.05 $44.05 151,714
2023-03-14 $46.00 $46.29 $44.83 $45.32 $45.32 101,280
2023-03-13 $45.58 $45.75 $44.66 $44.74 $44.74 352,879
2023-03-10 $47.68 $47.68 $46.22 $46.56 $46.56 74,475
2023-03-09 $49.14 $49.22 $47.47 $47.97 $47.97 123,505
2023-03-08 $48.97 $49.30 $48.59 $49.12 $49.12 75,680
2023-03-07 $49.58 $49.64 $48.88 $49.13 $49.13 61,288
2023-03-06 $51.09 $51.09 $49.30 $49.55 $49.55 54,916
2023-03-03 $50.58 $51.29 $50.27 $51.10 $51.10 52,920
2023-03-02 $49.78 $50.61 $49.71 $50.45 $50.45 106,354
2023-03-01 $49.67 $50.22 $49.57 $50.16 $50.16 41,981
2023-02-28 $49.67 $50.23 $49.67 $49.73 $49.73 27,136
2023-02-27 $49.82 $50.13 $49.60 $49.67 $49.67 59,877
2023-02-24 $48.97 $49.53 $48.72 $49.48 $49.48 33,615
2023-02-23 $49.79 $49.84 $49.01 $49.67 $49.67 52,303
2023-02-22 $49.53 $49.96 $49.18 $49.50 $49.50 83,756
2023-02-21 $50.59 $50.63 $49.39 $49.46 $49.46 157,707
2023-02-17 $50.70 $51.19 $50.66 $50.97 $50.97 38,876
2023-02-16 $50.81 $51.37 $50.61 $50.90 $50.90 55,628
2023-02-15 $50.46 $51.50 $50.30 $51.35 $51.35 55,993
2023-02-14 $50.78 $51.25 $50.39 $50.93 $50.93 42,622
2023-02-13 $50.59 $51.09 $50.29 $51.04 $51.04 41,472
2023-02-10 $50.00 $50.64 $50.00 $50.53 $50.53 75,825
2023-02-09 $51.19 $51.23 $50.09 $50.10 $50.10 51,849
2023-02-08 $51.31 $51.36 $50.74 $50.87 $50.87 66,898
2023-02-07 $51.25 $51.70 $50.67 $51.57 $51.57 56,314
2023-02-06 $51.99 $51.99 $51.00 $51.39 $51.39 199,918
2023-02-03 $51.55 $52.71 $51.55 $52.31 $52.31 107,310
2023-02-02 $51.36 $52.20 $51.36 $51.97 $51.97 184,090
2023-02-01 $50.27 $51.58 $50.01 $51.10 $51.10 118,641
2023-01-31 $48.93 $50.30 $48.93 $50.22 $50.22 69,313
2023-01-30 $48.98 $49.40 $48.83 $48.86 $48.86 127,040
2023-01-27 $49.33 $49.81 $49.03 $49.34 $49.34 59,493
2023-01-26 $49.41 $49.68 $48.77 $49.46 $49.46 102,760
2023-01-25 $48.35 $49.08 $48.20 $48.94 $48.94 46,314
2023-01-24 $48.59 $48.94 $48.34 $48.63 $48.63 51,095
2023-01-23 $48.39 $49.06 $48.39 $48.72 $48.72 69,118
2023-01-20 $47.65 $48.38 $47.29 $48.38 $48.38 157,326
2023-01-19 $47.17 $47.58 $46.74 $47.51 $47.51 90,009
2023-01-18 $48.52 $48.90 $47.44 $47.47 $47.47 50,804
2023-01-17 $48.62 $48.71 $48.22 $48.38 $48.38 66,127
2023-01-13 $47.87 $48.65 $47.80 $48.59 $48.59 70,836
2023-01-12 $47.81 $48.37 $47.48 $48.28 $48.28 122,004
2023-01-11 $47.14 $47.50 $47.14 $47.50 $47.50 48,281
2023-01-10 $46.23 $46.95 $46.00 $46.89 $46.89 111,065
2023-01-09 $46.89 $46.94 $46.19 $46.32 $46.32 66,325
2023-01-06 $45.76 $46.61 $45.76 $46.44 $46.44 68,734
2023-01-05 $45.40 $45.55 $44.92 $45.32 $45.32 53,134
2023-01-04 $45.52 $46.10 $45.49 $45.67 $45.67 90,726
2023-01-03 $46.03 $46.37 $45.07 $45.30 $45.30 73,502
2022-12-30 $45.50 $45.88 $45.36 $45.74 $45.74 113,238
2022-12-29 $45.12 $45.96 $45.12 $45.87 $45.87 251,123
2022-12-28 $45.98 $46.02 $44.84 $44.90 $44.90 189,694
2022-12-27 $45.89 $46.08 $45.68 $45.95 $45.95 89,107
2022-12-23 $45.35 $45.91 $45.25 $45.91 $45.91 60,182
2022-12-22 $45.58 $45.58 $44.52 $45.21 $45.21 53,263
2022-12-21 $45.68 $46.15 $45.49 $45.91 $45.91 75,940
2022-12-20 $44.93 $45.55 $44.78 $45.00 $45.00 79,228
2022-12-19 $45.52 $45.76 $44.79 $44.95 $44.95 190,114
2022-12-16 $45.35 $45.74 $45.21 $45.70 $45.48 165,813
2022-12-15 $46.63 $46.82 $45.81 $45.93 $45.71 136,082
2022-12-14 $47.71 $47.95 $46.91 $47.30 $47.07 71,619
2022-12-13 $48.89 $49.12 $47.56 $47.67 $47.44 176,076
2022-12-12 $47.57 $47.74 $47.06 $47.66 $47.43 103,165
2022-12-09 $47.95 $48.02 $47.43 $47.51 $47.28 62,895
2022-12-08 $48.47 $48.67 $47.75 $48.15 $47.92 105,250
2022-12-07 $48.57 $48.88 $48.08 $48.17 $47.94 76,733
2022-12-06 $48.70 $49.08 $48.46 $48.73 $48.49 85,117
2022-12-05 $49.73 $49.73 $48.56 $48.67 $48.43 127,406
2022-12-02 $49.17 $50.13 $49.17 $49.91 $49.91 136,280
2022-12-01 $50.26 $50.43 $49.85 $49.86 $49.86 43,581
2022-11-30 $49.39 $50.35 $48.47 $50.23 $50.23 60,819
2022-11-29 $49.21 $49.64 $49.21 $49.48 $49.48 42,974
2022-11-28 $49.45 $49.65 $48.95 $49.12 $49.12 77,151
2022-11-25 $49.83 $50.26 $49.83 $49.97 $49.97 20,063
2022-11-23 $49.71 $50.00 $49.48 $49.90 $49.90 37,889
2022-11-22 $49.57 $49.93 $49.49 $49.88 $49.88 94,355
2022-11-21 $48.87 $49.24 $48.61 $49.15 $49.15 124,077
2022-11-18 $49.22 $49.46 $48.65 $49.00 $49.00 83,506
2022-11-17 $48.05 $48.73 $47.70 $48.66 $48.66 69,657
2022-11-16 $49.37 $49.37 $48.59 $48.67 $48.67 88,453
2022-11-15 $49.47 $50.00 $49.17 $49.47 $49.47 90,137
2022-11-14 $49.03 $49.50 $48.63 $48.72 $48.72 83,534
2022-11-11 $49.36 $49.69 $49.15 $49.27 $49.27 113,442
2022-11-10 $48.07 $49.29 $47.93 $49.08 $49.08 189,773
2022-11-09 $47.42 $47.61 $46.36 $46.48 $46.48 132,256
2022-11-08 $48.02 $48.35 $47.19 $47.75 $47.75 121,587
2022-11-07 $47.24 $47.84 $47.10 $47.76 $47.76 67,309
2022-11-04 $46.79 $47.15 $46.14 $47.05 $47.05 151,387
2022-11-03 $45.72 $46.35 $45.40 $46.07 $46.07 77,995
2022-11-02 $47.44 $47.78 $46.21 $46.28 $46.28 155,083
2022-11-01 $47.74 $47.74 $47.17 $47.46 $47.46 81,042
2022-10-31 $47.18 $47.46 $47.03 $47.29 $47.29 85,928
2022-10-28 $46.41 $47.36 $46.25 $47.30 $47.30 62,183
2022-10-27 $46.34 $46.99 $46.24 $46.30 $46.30 90,567
2022-10-26 $45.99 $46.78 $45.75 $45.91 $45.91 71,597
2022-10-25 $44.86 $45.97 $44.84 $45.71 $45.71 61,394
2022-10-24 $44.54 $44.95 $44.33 $44.84 $44.84 92,063
2022-10-21 $43.39 $44.44 $43.34 $44.32 $44.32 36,099
2022-10-20 $43.89 $44.35 $43.09 $43.26 $43.26 57,942
2022-10-19 $44.09 $44.40 $43.37 $43.88 $43.88 127,894
2022-10-18 $44.77 $45.00 $44.08 $44.44 $44.44 114,137
2022-10-17 $43.87 $44.34 $43.72 $44.08 $44.08 129,114
2022-10-14 $44.31 $44.43 $42.99 $43.06 $43.06 54,258
2022-10-13 $42.11 $44.23 $41.79 $44.00 $44.00 215,628
2022-10-12 $42.89 $43.07 $42.56 $42.88 $42.88 127,968
2022-10-11 $42.39 $43.52 $42.28 $42.97 $42.97 88,101
2022-10-10 $42.48 $42.90 $42.34 $42.61 $42.61 59,074
2022-10-07 $42.94 $43.01 $42.17 $42.40 $42.40 77,495
2022-10-06 $43.38 $43.73 $43.10 $43.28 $43.28 60,698
2022-10-05 $43.45 $43.75 $42.91 $43.65 $43.65 181,485
2022-10-04 $42.95 $44.03 $42.91 $43.98 $43.98 226,692
2022-10-03 $41.67 $42.50 $41.22 $42.21 $42.21 105,526
2022-09-30 $41.29 $42.09 $41.16 $41.20 $41.20 102,512
2022-09-29 $41.92 $41.92 $41.01 $41.39 $41.39 132,539
2022-09-28 $41.59 $42.70 $41.43 $42.45 $42.45 257,321
2022-09-27 $41.82 $42.11 $41.01 $41.33 $41.33 117,118
2022-09-26 $41.75 $42.37 $41.22 $41.36 $41.36 156,441
2022-09-23 $42.53 $42.53 $41.51 $42.02 $42.02 147,495
2022-09-22 $43.95 $43.95 $43.07 $43.15 $43.15 339,074
2022-09-21 $44.73 $45.02 $43.94 $43.97 $43.97 61,411
2022-09-20 $44.65 $44.65 $44.07 $44.46 $44.46 41,994
2022-09-19 $43.92 $45.14 $43.92 $45.08 $45.08 111,111
2022-09-16 $44.23 $44.58 $43.95 $44.57 $44.39 145,281
2022-09-15 $44.65 $45.40 $44.64 $44.78 $44.60 81,684
2022-09-14 $45.17 $45.23 $44.52 $44.89 $44.71 78,713
2022-09-13 $45.96 $46.15 $44.92 $45.12 $45.12 97,737
2022-09-12 $46.80 $47.19 $46.68 $46.95 $46.95 51,324
2022-09-09 $45.97 $46.54 $45.97 $46.44 $46.44 54,760
2022-09-08 $45.24 $45.63 $44.87 $45.58 $45.58 92,287
2022-09-07 $44.95 $45.61 $44.80 $45.59 $45.59 274,802
2022-09-06 $46.03 $46.03 $44.84 $45.08 $45.08 128,591
2022-09-02 $46.73 $46.74 $45.58 $45.80 $45.80 58,924
2022-09-01 $46.45 $46.45 $45.72 $46.12 $46.12 68,204
2022-08-31 $47.55 $47.59 $46.74 $46.78 $46.78 48,813
2022-08-30 $48.48 $48.48 $47.24 $47.47 $47.47 131,538
2022-08-29 $48.49 $48.90 $48.36 $48.48 $48.48 81,492
2022-08-26 $50.18 $50.27 $48.81 $48.87 $48.87 74,252
2022-08-25 $49.14 $50.18 $49.14 $50.16 $50.16 58,929
2022-08-24 $49.30 $49.30 $48.90 $49.00 $49.00 53,407
2022-08-23 $49.35 $49.79 $49.29 $49.35 $49.35 66,872
2022-08-22 $49.67 $49.67 $49.12 $49.22 $49.22 152,712
2022-08-19 $50.51 $50.53 $50.03 $50.21 $50.21 236,277
2022-08-18 $50.51 $51.03 $50.41 $50.99 $50.99 46,056
2022-08-17 $50.58 $50.74 $50.12 $50.50 $50.50 51,743
2022-08-16 $50.49 $51.35 $50.49 $51.05 $51.05 60,331
2022-08-15 $50.19 $50.59 $49.96 $50.59 $50.59 46,659
2022-08-12 $50.19 $50.64 $49.87 $50.64 $50.64 78,021
2022-08-11 $49.91 $50.42 $49.87 $49.90 $49.90 152,923
2022-08-10 $49.26 $49.64 $49.14 $49.47 $49.47 120,795
2022-08-09 $49.00 $49.03 $48.21 $48.45 $48.45 99,945
2022-08-08 $48.94 $49.58 $48.91 $49.06 $49.06 132,026
2022-08-05 $48.05 $48.79 $48.05 $48.69 $48.69 133,426
2022-08-04 $49.23 $49.23 $48.41 $48.50 $48.50 154,722
2022-08-03 $48.99 $49.35 $48.73 $49.22 $49.22 54,770
2022-08-02 $49.00 $49.19 $48.59 $48.61 $48.61 179,976
2022-08-01 $48.57 $49.47 $48.23 $49.17 $49.17 81,737
2022-07-29 $48.68 $49.06 $48.53 $48.92 $48.92 58,898
2022-07-28 $48.23 $48.62 $47.67 $48.55 $48.55 193,611
2022-07-27 $47.50 $48.46 $47.28 $48.26 $48.26 98,057
2022-07-26 $47.32 $47.53 $47.11 $47.21 $47.21 50,393
2022-07-25 $47.19 $47.61 $47.19 $47.48 $47.48 60,265
2022-07-22 $47.56 $47.71 $46.70 $47.05 $47.05 62,963
2022-07-21 $47.48 $47.48 $46.68 $47.43 $47.43 95,891
2022-07-20 $47.03 $47.88 $46.85 $47.81 $47.81 96,097
2022-07-19 $45.95 $47.33 $45.95 $47.19 $47.19 262,314
2022-07-18 $45.56 $46.10 $45.27 $45.43 $45.43 164,958
2022-07-15 $44.59 $45.21 $44.14 $45.10 $45.10 55,938
2022-07-14 $43.82 $44.06 $43.38 $43.99 $43.99 92,904
2022-07-13 $44.00 $44.73 $43.80 $44.58 $44.58 112,521
2022-07-12 $44.17 $45.12 $44.17 $44.55 $44.55 122,845
2022-07-11 $44.48 $44.71 $44.30 $44.37 $44.37 90,494
2022-07-08 $44.79 $45.14 $44.40 $44.81 $44.81 107,272
2022-07-07 $44.45 $45.07 $44.45 $44.80 $44.80 46,450
2022-07-06 $44.63 $44.68 $43.46 $44.02 $44.02 87,229
2022-07-05 $44.19 $44.79 $43.51 $44.78 $44.78 142,344
2022-07-01 $44.33 $45.04 $43.83 $44.95 $44.95 75,944
2022-06-30 $43.97 $44.92 $43.69 $44.41 $44.41 84,646
2022-06-29 $45.33 $45.39 $44.27 $44.63 $44.63 84,130
2022-06-28 $46.26 $46.69 $45.26 $45.26 $45.26 128,328
2022-06-27 $45.72 $46.21 $45.55 $45.83 $45.83 66,738
2022-06-24 $44.62 $45.72 $44.51 $45.52 $45.52 150,604
2022-06-23 $44.42 $44.45 $43.63 $44.21 $44.21 100,968
2022-06-22 $43.91 $44.59 $43.81 $44.29 $44.29 101,857
2022-06-21 $44.50 $45.15 $44.13 $44.57 $44.57 291,741
2022-06-17 $44.30 $44.86 $43.66 $44.09 $43.88 110,878
2022-06-16 $45.85 $45.92 $43.87 $44.17 $43.96 452,547
2022-06-15 $47.28 $47.53 $46.14 $46.89 $46.67 144,705
2022-06-14 $46.73 $47.13 $46.38 $46.78 $46.56 108,324
2022-06-13 $47.60 $47.70 $46.20 $46.34 $46.12 244,249
2022-06-10 $49.69 $49.89 $48.73 $48.93 $48.70 86,862
2022-06-09 $51.27 $51.33 $50.48 $50.50 $50.26 49,328
2022-06-08 $52.41 $52.41 $51.29 $51.49 $51.24 94,575
2022-06-07 $51.55 $52.76 $51.42 $52.76 $52.51 72,274
2022-06-06 $51.77 $52.25 $51.43 $51.99 $51.74 98,912
2022-06-03 $51.32 $51.59 $51.05 $51.37 $51.12 157,588
2022-06-02 $50.89 $51.77 $50.84 $51.76 $51.51 171,374
2022-06-01 $51.19 $51.37 $50.09 $50.88 $50.64 249,811
2022-05-31 $51.23 $51.47 $50.75 $50.96 $50.72 384,818
2022-05-27 $51.08 $51.55 $50.91 $51.51 $51.26 471,387
2022-05-26 $50.17 $50.98 $50.17 $50.76 $50.52 116,545
2022-05-25 $48.38 $50.05 $48.38 $49.73 $49.49 84,151
2022-05-24 $48.80 $48.90 $47.46 $48.58 $48.35 229,459
2022-05-23 $49.08 $49.67 $48.64 $49.27 $49.03 102,026
2022-05-20 $49.81 $49.87 $47.63 $48.55 $48.32 115,625
2022-05-19 $49.27 $49.96 $48.93 $49.35 $49.11 134,416
2022-05-18 $50.84 $51.03 $49.50 $49.75 $49.51 107,390
2022-05-17 $50.58 $51.38 $50.40 $51.35 $51.10 93,522
2022-05-16 $49.46 $50.08 $49.13 $49.64 $49.40 216,089
2022-05-13 $49.00 $50.05 $49.00 $49.55 $49.31 101,602
2022-05-12 $47.86 $48.67 $47.47 $48.43 $48.20 162,951
2022-05-11 $48.75 $49.75 $48.06 $48.13 $47.90 137,492
2022-05-10 $49.62 $49.79 $47.70 $48.61 $48.38 245,850
2022-05-09 $49.71 $50.14 $48.92 $49.11 $48.87 283,168
2022-05-06 $50.73 $51.00 $49.82 $50.37 $50.13 220,909
2022-05-05 $52.12 $52.16 $50.32 $50.97 $50.73 102,969
2022-05-04 $51.47 $52.62 $50.91 $52.54 $52.29 217,062
2022-05-03 $50.28 $51.66 $50.28 $51.49 $51.24 326,150
2022-05-02 $49.95 $50.66 $49.29 $50.31 $50.07 378,694
2022-04-29 $51.10 $51.45 $49.93 $50.01 $49.77 124,798
2022-04-28 $50.64 $51.55 $49.76 $51.26 $51.01 165,256
2022-04-27 $50.23 $50.80 $49.91 $50.13 $49.89 228,097
2022-04-26 $51.19 $51.30 $50.16 $50.16 $49.92 156,904
2022-04-25 $51.26 $51.65 $50.15 $51.53 $51.28 297,921
2022-04-22 $53.24 $53.24 $51.73 $51.82 $51.57 118,624
2022-04-21 $54.85 $55.08 $53.18 $53.44 $53.18 293,472
2022-04-20 $54.33 $54.80 $54.20 $54.47 $54.21 83,428
2022-04-19 $52.92 $54.10 $52.92 $53.96 $53.70 82,439
2022-04-18 $52.74 $53.20 $52.69 $52.92 $52.67 104,969
2022-04-14 $52.93 $53.36 $52.71 $52.74 $52.49 113,291
2022-04-13 $51.96 $53.02 $51.91 $52.91 $52.66 79,252
2022-04-12 $52.02 $52.86 $51.74 $51.92 $51.67 390,740
2022-04-11 $51.31 $52.44 $51.31 $51.52 $51.27 132,682
2022-04-08 $51.32 $51.95 $51.08 $51.45 $51.20 101,927
2022-04-07 $51.65 $51.78 $50.64 $51.32 $51.07 178,535
2022-04-06 $51.89 $52.01 $51.37 $51.55 $51.30 180,916
2022-04-05 $53.64 $54.15 $52.13 $52.26 $52.01 241,126
2022-04-04 $54.07 $54.07 $53.12 $53.70 $53.44 131,947
2022-04-01 $54.10 $54.49 $53.46 $53.97 $53.71 125,944
2022-03-31 $54.35 $54.77 $53.81 $53.87 $53.61 76,355
2022-03-30 $55.69 $55.76 $54.35 $54.50 $54.24 164,022
2022-03-29 $55.05 $55.82 $54.98 $55.63 $55.36 329,741
2022-03-28 $55.17 $55.23 $54.28 $54.71 $54.45 95,989
2022-03-25 $54.79 $55.40 $54.75 $55.39 $55.12 150,409
2022-03-24 $54.37 $54.76 $53.95 $54.66 $54.40 80,402
2022-03-23 $54.98 $55.14 $54.14 $54.15 $53.89 91,172
2022-03-22 $55.46 $56.00 $54.76 $55.16 $54.90 179,144
2022-03-21 $55.25 $55.90 $54.78 $55.03 $54.77 150,432
2022-03-18 $54.99 $55.36 $54.35 $55.32 $54.85 78,756
2022-03-17 $54.49 $55.17 $54.30 $55.11 $54.64 416,387
2022-03-16 $53.70 $54.66 $53.47 $54.66 $54.19 110,144
2022-03-15 $53.06 $53.33 $52.58 $53.18 $52.73 270,068
2022-03-14 $53.51 $53.65 $52.62 $52.96 $52.51 126,491
2022-03-11 $53.72 $54.00 $53.11 $53.20 $52.75 249,661
2022-03-10 $52.53 $53.46 $52.45 $53.38 $52.93 164,572
2022-03-09 $52.86 $53.37 $52.69 $53.04 $52.59 115,237
2022-03-08 $51.93 $53.13 $51.90 $52.08 $51.64 654,544
2022-03-07 $53.47 $53.61 $51.68 $51.77 $51.33 252,283
2022-03-04 $53.35 $53.42 $52.74 $53.42 $52.96 109,954
2022-03-03 $54.17 $54.17 $53.31 $53.90 $53.44 154,018
2022-03-02 $52.46 $54.09 $52.46 $53.89 $53.43 96,048
2022-03-01 $53.10 $53.19 $51.59 $52.01 $51.57 121,010
2022-02-28 $52.50 $53.20 $52.44 $53.09 $52.64 96,942
2022-02-25 $51.79 $53.25 $51.79 $53.10 $52.65 114,762
2022-02-24 $50.07 $51.72 $49.67 $51.59 $51.15 194,413
2022-02-23 $52.62 $52.77 $51.14 $51.30 $50.86 238,752
2022-02-22 $53.00 $53.20 $51.95 $52.21 $51.77 126,283
2022-02-18 $52.94 $53.76 $52.94 $53.16 $52.71 142,832
2022-02-17 $53.77 $53.88 $52.86 $53.12 $52.67 103,737
2022-02-16 $53.84 $54.29 $53.67 $54.13 $53.67 102,223
2022-02-15 $53.13 $54.02 $53.12 $53.95 $53.49 115,999
2022-02-14 $52.91 $53.33 $52.41 $52.67 $52.22 108,838
2022-02-11 $52.90 $53.56 $52.42 $52.88 $52.43 103,428
2022-02-10 $52.87 $53.88 $52.59 $52.87 $52.42 121,407
2022-02-09 $53.55 $53.78 $53.23 $53.44 $52.98 143,155
2022-02-08 $51.98 $53.27 $51.98 $53.21 $52.76 88,109
2022-02-07 $51.81 $52.36 $51.67 $51.98 $51.54 172,033
2022-02-04 $51.92 $52.12 $50.92 $51.77 $51.33 122,881
2022-02-03 $52.16 $53.08 $51.86 $51.96 $51.52 212,775
2022-02-02 $52.87 $52.89 $51.89 $52.54 $52.09 327,399
2022-02-01 $52.16 $52.85 $51.58 $52.80 $52.35 138,585
2022-01-31 $51.00 $52.08 $50.87 $52.08 $51.64 183,337
2022-01-28 $50.74 $51.26 $49.71 $51.25 $50.81 218,708
2022-01-27 $51.98 $52.62 $50.43 $50.74 $50.31 287,590
2022-01-26 $53.02 $53.45 $51.00 $51.63 $51.19 278,981
2022-01-25 $51.82 $52.89 $50.91 $52.46 $52.01 202,644
2022-01-24 $50.58 $52.53 $50.00 $52.44 $51.99 226,316
2022-01-21 $51.78 $52.72 $51.16 $51.20 $50.76 274,174
2022-01-20 $53.76 $54.17 $51.96 $52.08 $51.64 301,560
2022-01-19 $54.92 $54.92 $53.47 $53.54 $53.08 412,913
2022-01-18 $55.17 $55.27 $54.41 $54.48 $54.02 169,565
2022-01-14 $54.91 $55.51 $54.75 $55.46 $54.99 159,767
2022-01-13 $55.40 $56.04 $55.23 $55.41 $54.94 129,285
2022-01-12 $55.36 $55.65 $54.64 $55.15 $54.68 372,450
2022-01-11 $55.06 $55.30 $54.33 $55.16 $54.69 122,064
2022-01-10 $54.91 $55.05 $54.31 $54.93 $54.46 240,079
2022-01-07 $55.33 $55.68 $54.90 $55.12 $54.65 149,662
2022-01-06 $54.98 $55.60 $54.62 $55.29 $54.82 231,315
2022-01-05 $55.69 $56.08 $54.61 $54.67 $54.20 211,591
2022-01-04 $55.03 $55.96 $54.99 $55.53 $55.06 228,696
2022-01-03 $54.21 $55.50 $54.21 $54.72 $54.25 231,871
2021-12-31 $53.76 $54.11 $53.50 $53.89 $53.43 87,573
2021-12-30 $54.02 $54.47 $53.74 $53.74 $53.28 76,323
2021-12-29 $53.71 $54.03 $53.66 $53.88 $53.42 64,416
2021-12-28 $53.60 $54.15 $53.41 $53.70 $53.24 107,686
2021-12-27 $52.96 $53.65 $52.58 $53.63 $53.17 100,061
2021-12-23 $52.64 $53.10 $52.64 $52.87 $52.42 75,644
2021-12-22 $51.69 $52.44 $51.52 $52.44 $51.99 48,173
2021-12-21 $50.74 $51.84 $50.74 $51.75 $51.31 301,682
2021-12-20 $50.61 $50.65 $49.34 $50.26 $49.83 207,980
2021-12-17 $51.66 $52.35 $51.23 $51.66 $50.94 110,183
2021-12-16 $53.13 $53.23 $51.77 $51.92 $51.19 112,215
2021-12-15 $51.91 $52.74 $51.14 $52.55 $51.82 70,950
2021-12-14 $51.91 $52.70 $51.74 $51.87 $51.15 89,538
2021-12-13 $53.27 $53.27 $52.05 $52.16 $51.43 60,895
2021-12-10 $53.62 $53.66 $52.80 $53.33 $52.59 70,560
2021-12-09 $53.46 $53.58 $53.18 $53.18 $52.44 35,228
2021-12-08 $53.93 $54.20 $53.68 $53.82 $53.07 54,570
2021-12-07 $53.85 $54.22 $53.52 $53.70 $52.95 137,956
2021-12-06 $52.70 $53.63 $52.47 $53.09 $52.35 89,453
2021-12-03 $52.89 $52.89 $51.62 $52.06 $51.33 132,457
2021-12-02 $51.00 $52.73 $50.94 $52.42 $51.69 366,424
2021-12-01 $52.71 $53.07 $50.74 $50.76 $50.05 354,871
2021-11-30 $52.50 $52.66 $51.05 $51.57 $50.85 190,737
2021-11-29 $54.24 $54.24 $52.68 $53.14 $52.40 76,615
2021-11-26 $53.70 $53.70 $52.36 $53.32 $52.58 112,118
2021-11-24 $55.29 $55.49 $55.07 $55.29 $54.52 62,289
2021-11-23 $55.72 $55.95 $55.31 $55.65 $54.87 89,538
2021-11-22 $55.41 $56.30 $55.22 $55.65 $54.87 175,398
2021-11-19 $55.13 $55.48 $54.84 $54.90 $54.13 86,221
2021-11-18 $55.75 $55.93 $55.10 $55.61 $54.83 138,608
2021-11-17 $56.19 $56.19 $55.18 $55.53 $54.75 122,601
2021-11-16 $56.28 $56.48 $55.90 $56.29 $55.50 100,908
2021-11-15 $56.72 $56.86 $56.07 $56.28 $55.49 98,164
2021-11-12 $56.80 $56.80 $56.29 $56.39 $55.60 92,648
2021-11-11 $56.24 $56.85 $56.06 $56.58 $55.79 198,382
2021-11-10 $56.54 $56.87 $55.80 $56.00 $55.22 91,885
2021-11-09 $56.60 $56.79 $56.30 $56.61 $55.82 123,595
2021-11-08 $56.91 $57.17 $56.50 $56.67 $55.88 146,221
2021-11-05 $56.13 $56.70 $56.05 $56.52 $55.73 136,107
2021-11-04 $55.81 $56.07 $55.18 $55.42 $54.64 132,853
2021-11-03 $54.09 $55.84 $54.07 $55.53 $54.75 187,896
2021-11-02 $54.26 $54.26 $53.57 $53.87 $53.12 302,880
2021-11-01 $52.92 $54.15 $52.92 $54.11 $53.35 101,332
2021-10-29 $52.64 $52.89 $52.33 $52.60 $51.87 70,217
2021-10-28 $51.94 $52.56 $51.94 $52.56 $51.83 42,166
2021-10-27 $52.64 $52.64 $51.57 $51.60 $50.88 78,767
2021-10-26 $53.97 $53.97 $52.77 $52.78 $52.04 102,113
2021-10-25 $53.17 $53.88 $53.17 $53.87 $53.12 190,350
2021-10-22 $53.13 $53.36 $52.82 $53.09 $52.35 56,301
2021-10-21 $52.75 $53.28 $52.62 $53.08 $52.34 64,192
2021-10-20 $52.20 $52.95 $52.06 $52.77 $52.03 58,020
2021-10-19 $52.57 $52.57 $51.86 $52.12 $51.39 82,959
2021-10-18 $51.76 $52.33 $51.76 $52.29 $51.56 109,366
2021-10-15 $52.75 $53.00 $51.99 $51.99 $51.26 121,280
2021-10-14 $52.31 $52.35 $52.05 $52.21 $51.48 140,141
2021-10-13 $51.93 $51.93 $51.08 $51.75 $51.03 75,455
2021-10-12 $51.83 $52.11 $51.64 $51.90 $51.18 50,475
2021-10-11 $52.16 $52.50 $51.70 $51.70 $50.98 50,957
2021-10-08 $52.22 $52.41 $51.98 $51.98 $51.25 48,439
2021-10-07 $51.64 $52.48 $51.54 $52.15 $51.42 75,083
2021-10-06 $51.17 $51.42 $50.34 $51.22 $50.50 81,711
2021-10-05 $51.69 $52.03 $51.35 $51.73 $51.01 80,428
2021-10-04 $51.40 $51.74 $51.10 $51.47 $50.75 224,228
2021-10-01 $50.58 $51.76 $50.38 $51.40 $50.68 394,279
2021-09-30 $51.57 $51.57 $50.34 $50.34 $49.64 58,904
2021-09-29 $51.46 $51.62 $51.03 $51.49 $50.77 61,283
2021-09-28 $51.66 $52.05 $51.10 $51.24 $50.52 183,073
2021-09-27 $50.58 $52.17 $50.58 $51.75 $51.03 81,286
2021-09-24 $49.98 $50.73 $49.98 $50.36 $49.66 117,604
2021-09-23 $49.79 $50.71 $49.70 $50.32 $49.62 108,577
2021-09-22 $48.92 $49.84 $48.92 $49.40 $48.71 33,747
2021-09-21 $48.85 $49.07 $48.01 $48.51 $47.83 37,598
2021-09-20 $48.49 $48.72 $47.81 $48.57 $47.89 68,155
2021-09-17 $49.57 $49.88 $49.25 $49.75 $48.90 78,809
2021-09-16 $49.70 $49.90 $49.38 $49.55 $48.70 39,610
2021-09-15 $49.01 $49.77 $49.00 $49.72 $48.87 55,868
2021-09-14 $50.08 $50.08 $48.76 $49.00 $48.16 42,701
2021-09-13 $49.87 $49.87 $49.22 $49.78 $48.93 43,968
2021-09-10 $50.22 $50.29 $49.40 $49.44 $48.59 90,409
2021-09-09 $49.51 $50.13 $49.31 $49.67 $48.82 67,097
2021-09-08 $50.12 $50.13 $49.26 $49.59 $48.74 92,317
2021-09-07 $50.91 $51.03 $50.23 $50.23 $49.37 107,264
2021-09-03 $51.17 $51.17 $50.52 $50.78 $49.91 91,129
2021-09-02 $51.38 $51.55 $51.03 $51.08 $50.21 96,367
2021-09-01 $51.11 $51.22 $50.43 $51.03 $50.16 136,571
2021-08-31 $50.85 $50.97 $50.36 $50.77 $49.90 210,290
2021-08-30 $51.58 $51.58 $50.70 $50.83 $49.96 311,138
2021-08-27 $49.93 $51.40 $49.93 $51.31 $50.43 161,592
2021-08-26 $50.49 $50.49 $49.78 $49.88 $49.03 44,203
2021-08-25 $50.40 $50.89 $50.16 $50.52 $49.66 50,944
2021-08-24 $49.87 $50.49 $49.87 $50.32 $49.46 32,158
2021-08-23 $49.61 $49.79 $49.26 $49.66 $48.81 28,752
2021-08-20 $48.21 $49.16 $48.20 $49.16 $48.32 43,412
2021-08-19 $48.37 $48.79 $47.92 $48.24 $47.41 32,960
2021-08-18 $49.34 $49.84 $48.93 $48.95 $48.11 54,485
2021-08-17 $49.85 $49.90 $48.83 $49.43 $48.58 54,387
2021-08-16 $50.20 $50.52 $49.60 $50.38 $49.52 25,020
2021-08-13 $51.09 $51.09 $50.39 $50.52 $49.66 29,022
2021-08-12 $51.28 $51.32 $50.52 $51.03 $50.16 62,765
2021-08-11 $50.59 $51.23 $50.41 $51.23 $50.35 22,516
2021-08-10 $49.78 $50.65 $49.45 $50.60 $49.73 45,647
2021-08-09 $49.86 $50.08 $49.46 $49.69 $48.84 40,955
2021-08-06 $49.76 $50.31 $49.76 $50.03 $49.17 64,521
2021-08-05 $48.61 $49.58 $48.61 $49.34 $48.50 150,514
2021-08-04 $49.13 $49.23 $48.41 $48.46 $47.63 52,680
2021-08-03 $49.20 $49.63 $48.36 $49.48 $48.63 329,905
2021-08-02 $49.57 $50.59 $49.04 $49.08 $48.24 615,240
2021-07-30 $49.52 $50.18 $49.13 $49.41 $48.56 84,840
2021-07-29 $49.13 $50.04 $49.13 $49.72 $48.87 69,275
2021-07-28 $48.65 $49.11 $47.93 $48.73 $47.90 104,168
2021-07-27 $48.51 $48.52 $47.95 $48.38 $47.55 37,637
2021-07-26 $48.36 $49.08 $48.36 $48.85 $48.01 49,613
2021-07-23 $48.31 $48.43 $47.80 $48.27 $47.44 42,287
2021-07-22 $48.81 $48.81 $47.68 $47.91 $47.09 36,922
2021-07-21 $48.44 $49.38 $48.43 $49.01 $48.17 43,355
2021-07-20 $46.64 $48.29 $46.64 $47.99 $47.17 64,005
2021-07-19 $46.59 $47.17 $45.89 $46.50 $45.70 116,334
2021-07-16 $49.03 $49.03 $47.57 $47.68 $46.86 78,861
2021-07-15 $48.40 $48.82 $48.07 $48.63 $47.80 50,332
2021-07-14 $49.44 $49.92 $48.60 $48.69 $47.86 79,492
2021-07-13 $50.12 $50.12 $49.23 $49.23 $48.39 108,727
2021-07-12 $49.93 $50.39 $49.60 $50.36 $49.50 88,346
2021-07-09 $49.23 $50.13 $49.23 $50.13 $49.27 32,991
2021-07-08 $48.05 $49.13 $47.58 $48.56 $47.73 85,305
2021-07-07 $49.33 $49.45 $48.60 $49.06 $48.22 543,691
2021-07-06 $50.52 $50.60 $48.87 $49.38 $48.53 376,446
2021-07-02 $51.35 $51.39 $50.49 $50.62 $49.75 287,169
2021-07-01 $51.08 $51.41 $50.76 $51.30 $50.42 722,429
2021-06-30 $50.30 $50.79 $50.20 $50.73 $49.86 27,432
2021-06-29 $50.74 $50.99 $50.30 $50.43 $49.57 97,496
2021-06-28 $51.42 $51.42 $50.22 $50.55 $49.68 67,265
2021-06-25 $51.50 $51.88 $51.26 $51.26 $50.38 49,170
2021-06-24 $50.94 $51.39 $50.51 $51.38 $50.50 61,492
2021-06-23 $50.73 $51.05 $50.54 $50.66 $49.79 50,226
2021-06-22 $50.42 $50.70 $49.89 $50.55 $49.68 119,146
2021-06-21 $49.59 $50.65 $49.59 $50.52 $49.66 172,576
2021-06-18 $50.28 $50.51 $49.33 $49.40 $48.45 130,977
2021-06-17 $52.19 $52.30 $50.41 $50.94 $49.96 85,679
2021-06-16 $52.21 $52.38 $51.40 $52.26 $51.26 91,551
2021-06-15 $52.39 $52.46 $51.58 $52.35 $51.34 156,251
2021-06-14 $53.26 $53.26 $52.03 $52.31 $51.30 129,179
2021-06-11 $52.28 $52.95 $52.24 $52.92 $51.90 145,146
2021-06-10 $54.34 $54.49 $52.03 $52.12 $51.12 129,768
2021-06-09 $55.34 $55.34 $54.27 $54.32 $53.28 124,886
2021-06-08 $54.57 $55.58 $54.25 $55.21 $54.15 182,435
2021-06-07 $53.69 $54.28 $53.58 $54.26 $53.22 221,373
2021-06-04 $53.88 $53.93 $53.00 $53.37 $52.34 77,622
2021-06-03 $53.89 $53.89 $52.74 $53.54 $52.51 74,855
2021-06-02 $54.35 $54.50 $53.51 $54.47 $53.42 302,002
2021-06-01 $53.27 $54.10 $53.02 $54.00 $52.96 187,182
2021-05-28 $54.04 $54.04 $52.42 $52.46 $51.45 115,110
2021-05-27 $52.80 $53.80 $52.42 $53.40 $52.37 308,800
2021-05-26 $51.24 $52.50 $51.24 $52.50 $51.49 96,292
2021-05-25 $51.03 $51.42 $50.62 $50.63 $49.66 77,085
2021-05-24 $50.44 $50.96 $50.26 $50.75 $49.77 49,145
2021-05-21 $50.03 $50.65 $50.03 $50.24 $49.28 72,947
2021-05-20 $50.02 $50.02 $49.31 $49.74 $48.78 32,111
2021-05-19 $49.55 $49.91 $48.87 $49.91 $48.95 55,690
2021-05-18 $51.27 $51.27 $50.51 $50.51 $49.54 43,088
2021-05-17 $50.60 $51.26 $50.20 $51.22 $50.24 145,542
2021-05-14 $50.09 $50.67 $49.75 $50.67 $49.70 69,799
2021-05-13 $48.16 $49.86 $48.16 $49.65 $48.70 78,566
2021-05-12 $49.83 $50.06 $47.93 $48.09 $47.17 123,634
2021-05-11 $49.30 $50.05 $48.84 $49.85 $48.89 107,603
2021-05-10 $51.47 $51.59 $50.25 $50.25 $49.28 109,492
2021-05-07 $50.72 $51.23 $50.34 $51.23 $50.25 57,643
2021-05-06 $50.62 $50.72 $49.70 $50.72 $49.75 82,795
2021-05-05 $50.65 $50.65 $49.76 $50.37 $49.40 117,100
2021-05-04 $49.74 $50.15 $49.16 $50.15 $49.19 90,502
2021-05-03 $49.86 $50.33 $49.66 $50.09 $49.13 69,840
2021-04-30 $49.60 $49.69 $49.16 $49.28 $48.33 269,891
2021-04-29 $50.03 $50.15 $49.33 $49.77 $48.81 88,647
2021-04-28 $49.27 $49.58 $48.90 $49.40 $48.45 44,499
2021-04-27 $49.21 $49.42 $48.98 $49.22 $48.27 179,121
2021-04-26 $48.58 $48.90 $48.52 $48.80 $47.86 76,197
2021-04-23 $47.45 $48.51 $47.37 $48.33 $47.40 30,186
2021-04-22 $48.10 $48.24 $47.20 $47.27 $46.36 36,290
2021-04-21 $46.97 $47.78 $46.60 $47.78 $46.86 98,304
2021-04-20 $48.08 $48.24 $46.43 $46.86 $45.96 70,081
2021-04-19 $48.97 $49.04 $48.08 $48.43 $47.50 66,235
2021-04-16 $48.45 $48.90 $48.40 $48.74 $47.80 53,192
2021-04-15 $48.81 $48.81 $47.90 $48.40 $47.47 62,843
2021-04-14 $47.70 $49.01 $47.50 $48.55 $47.62 206,255
2021-04-13 $48.16 $48.32 $47.25 $47.71 $46.79 133,212
2021-04-12 $48.24 $48.85 $47.96 $48.16 $47.23 74,042
2021-04-09 $48.63 $48.63 $48.02 $48.27 $47.34 98,328
2021-04-08 $48.64 $48.75 $47.71 $48.33 $47.40 182,187
2021-04-07 $49.58 $49.58 $48.17 $48.40 $47.47 104,665
2021-04-06 $49.51 $50.06 $49.19 $49.19 $48.24 130,894
2021-04-05 $49.64 $49.89 $48.86 $49.57 $48.62 149,796
2021-04-01 $49.13 $49.22 $48.16 $49.00 $48.06 81,129
2021-03-31 $49.15 $49.47 $48.41 $48.58 $47.65 45,536
2021-03-30 $47.36 $48.82 $47.36 $48.50 $47.57 29,646
2021-03-29 $48.10 $49.26 $47.42 $47.50 $46.59 72,391
2021-03-26 $48.26 $49.04 $47.61 $48.67 $47.73 254,085
2021-03-25 $44.19 $47.59 $44.00 $47.51 $46.60 121,633
2021-03-24 $46.54 $47.15 $44.88 $44.88 $44.02 101,680
2021-03-23 $48.35 $48.99 $46.23 $46.71 $45.81 182,239
2021-03-22 $49.92 $49.92 $48.22 $48.59 $47.66 66,672
2021-03-19 $49.42 $50.39 $48.42 $49.55 $48.48 100,106
2021-03-18 $50.25 $51.28 $49.27 $49.79 $48.71 101,109
2021-03-17 $50.04 $50.91 $49.86 $50.07 $48.99 62,594
2021-03-16 $51.10 $51.10 $49.20 $50.14 $49.06 289,123
2021-03-15 $52.88 $53.12 $50.68 $51.10 $50.00 145,397
2021-03-12 $51.49 $52.79 $51.40 $52.36 $51.23 127,906
2021-03-11 $52.08 $52.24 $51.01 $51.55 $50.44 183,368
2021-03-10 $50.53 $52.66 $50.10 $51.12 $50.01 286,932
2021-03-09 $49.84 $49.96 $49.00 $49.61 $48.54 171,676
2021-03-08 $46.96 $49.09 $46.57 $48.53 $47.48 211,493
2021-03-05 $45.03 $46.04 $44.45 $46.04 $45.04 94,721
2021-03-04 $45.06 $45.62 $43.44 $44.62 $43.66 129,695
2021-03-03 $44.72 $45.79 $44.50 $45.01 $44.04 89,090
2021-03-02 $44.86 $44.86 $44.12 $44.14 $43.19 56,694
2021-03-01 $43.70 $44.70 $43.40 $44.55 $43.58 132,190
2021-02-26 $43.11 $43.52 $42.25 $42.93 $42.00 18,832
2021-02-25 $45.35 $45.48 $42.76 $43.06 $42.13 76,655
2021-02-24 $42.25 $43.93 $42.01 $43.87 $42.92 31,590
2021-02-23 $41.90 $42.02 $41.06 $41.83 $40.93 19,166
2021-02-22 $41.57 $42.36 $41.57 $42.08 $41.17 19,871
2021-02-19 $40.72 $41.55 $40.68 $41.48 $40.58 28,906
2021-02-18 $41.33 $41.33 $40.43 $40.43 $39.56 14,387
2021-02-17 $41.62 $41.74 $41.05 $41.48 $40.58 20,328
2021-02-16 $42.39 $42.39 $41.66 $41.75 $40.85 39,510
2021-02-12 $42.02 $42.12 $41.49 $41.84 $40.94 29,125
2021-02-11 $41.76 $42.21 $41.20 $41.90 $40.99 20,644
2021-02-10 $42.05 $42.10 $41.25 $41.65 $40.75 23,622
2021-02-09 $41.95 $42.02 $41.10 $41.68 $40.78 32,355
2021-02-08 $41.01 $41.78 $41.01 $41.73 $40.83 33,809
2021-02-05 $40.60 $40.96 $40.23 $40.62 $39.74 27,384
2021-02-04 $40.17 $40.29 $39.93 $39.99 $39.13 23,122
2021-02-03 $40.02 $40.21 $39.23 $39.96 $39.10 22,039
2021-02-02 $40.60 $40.91 $38.88 $39.55 $38.69 39,413
2021-02-01 $43.02 $43.09 $41.08 $41.94 $41.03 31,916
2021-01-29 $43.00 $44.49 $41.45 $43.08 $42.15 217,499
2021-01-28 $43.70 $46.79 $38.01 $41.50 $40.60 224,936
2021-01-27 $41.57 $45.73 $41.57 $44.79 $43.82 100,454
2021-01-26 $40.44 $41.85 $40.18 $41.74 $40.84 33,676
2021-01-25 $40.80 $42.26 $39.92 $40.26 $39.39 52,313
2021-01-22 $38.75 $40.14 $38.65 $40.12 $39.26 21,557
2021-01-21 $39.45 $39.50 $39.08 $39.34 $38.49 12,147
2021-01-20 $39.22 $39.53 $39.11 $39.41 $38.56 11,516
2021-01-19 $39.34 $39.34 $38.87 $39.12 $38.27 12,990
2021-01-15 $39.64 $39.64 $38.42 $38.79 $37.95 15,518
2021-01-14 $38.70 $39.72 $38.70 $39.55 $38.69 48,752
2021-01-13 $38.48 $38.60 $38.28 $38.33 $37.50 7,765
2021-01-12 $37.89 $38.67 $37.89 $38.67 $37.83 15,482
2021-01-11 $36.90 $37.72 $36.90 $37.72 $36.91 29,905
2021-01-08 $38.11 $38.11 $37.08 $37.38 $36.58 25,054
2021-01-07 $38.03 $38.05 $37.68 $38.05 $37.23 96,880
2021-01-06 $36.48 $38.12 $36.48 $37.68 $36.86 42,517
2021-01-05 $34.66 $35.95 $34.66 $35.55 $34.78 9,517
2021-01-04 $35.12 $35.45 $34.34 $34.73 $33.98 19,674
2020-12-31 $35.02 $35.07 $34.70 $34.92 $34.17 5,974
2020-12-30 $34.96 $35.03 $34.86 $34.93 $34.17 11,066
2020-12-29 $35.20 $35.20 $34.40 $34.65 $33.90 20,395
2020-12-28 $35.28 $35.61 $35.20 $35.23 $34.47 16,356
2020-12-24 $34.96 $35.02 $34.84 $34.97 $34.21 2,327
2020-12-23 $34.75 $35.12 $34.75 $35.05 $34.29 110,365
2020-12-22 $34.50 $34.69 $34.28 $34.48 $33.73 17,236
2020-12-21 $33.79 $34.49 $33.79 $34.38 $33.64 50,466
2020-12-18 $35.18 $35.42 $34.68 $34.72 $33.88 90,879
2020-12-17 $34.87 $35.24 $34.74 $35.14 $34.29 16,938
2020-12-16 $35.26 $35.26 $34.70 $34.90 $34.06 11,970
2020-12-15 $34.25 $35.11 $34.14 $35.09 $34.25 37,971
2020-12-14 $34.66 $34.78 $33.91 $33.91 $33.09 13,584
2020-12-11 $34.63 $34.63 $34.05 $34.31 $33.48 17,360
2020-12-10 $34.58 $34.89 $34.40 $34.76 $33.92 18,425
2020-12-09 $34.95 $35.11 $34.43 $34.80 $33.96 12,322
2020-12-08 $34.26 $34.92 $34.26 $34.88 $34.04 27,843
2020-12-07 $35.06 $35.06 $34.35 $34.60 $33.77 29,714
2020-12-04 $34.20 $34.85 $34.15 $34.84 $34.00 18,616
2020-12-03 $33.70 $34.07 $33.63 $33.81 $33.00 21,558
2020-12-02 $33.18 $33.60 $33.10 $33.49 $32.68 29,321
2020-12-01 $33.21 $33.68 $32.98 $33.34 $32.53 24,632
2020-11-30 $34.03 $34.03 $32.80 $32.88 $32.09 32,637
2020-11-27 $34.33 $34.33 $33.65 $33.95 $33.13 31,130
2020-11-25 $34.34 $34.34 $33.70 $34.00 $33.18 76,749
2020-11-24 $33.93 $34.52 $33.79 $34.36 $33.53 94,736
2020-11-23 $32.69 $33.52 $32.63 $33.29 $32.49 86,389
2020-11-20 $32.20 $32.31 $32.16 $32.30 $31.52 7,619
2020-11-19 $31.95 $32.40 $31.71 $32.34 $31.56 19,324
2020-11-18 $32.89 $32.94 $32.19 $32.19 $31.41 8,278
2020-11-17 $32.03 $32.52 $31.65 $32.48 $31.70 15,072
2020-11-16 $32.09 $32.37 $31.79 $32.28 $31.50 11,359
2020-11-13 $30.46 $31.16 $30.46 $31.04 $30.29 50,783
2020-11-12 $30.75 $30.75 $30.09 $30.31 $29.58 31,700
2020-11-11 $31.62 $31.62 $30.76 $31.01 $30.26 9,578
2020-11-10 $30.76 $31.63 $30.76 $31.43 $30.67 17,311
2020-11-09 $31.40 $31.46 $30.54 $30.54 $29.80 24,840
2020-11-06 $29.27 $29.27 $28.58 $28.66 $27.97 4,983
2020-11-05 $28.97 $29.30 $28.97 $29.25 $28.54 8,218
2020-11-04 $28.40 $28.68 $28.10 $28.22 $27.54 7,021
2020-11-03 $28.84 $29.07 $28.61 $29.00 $28.30 14,326
2020-11-02 $27.88 $28.13 $27.74 $28.13 $27.46 3,198
2020-10-30 $27.77 $27.82 $27.31 $27.38 $26.72 120,129
2020-10-29 $27.70 $28.13 $27.40 $27.99 $27.32 15,462
2020-10-28 $27.66 $28.01 $27.46 $27.46 $26.80 9,461
2020-10-27 $28.89 $28.98 $28.54 $28.55 $27.86 7,580
2020-10-26 $29.25 $29.25 $28.60 $29.02 $28.32 13,094
2020-10-23 $29.84 $29.95 $29.46 $29.91 $29.19 8,223
2020-10-22 $29.51 $29.73 $29.41 $29.59 $28.88 5,322
2020-10-21 $29.57 $29.66 $29.30 $29.37 $28.66 9,597
2020-10-20 $29.66 $29.82 $29.52 $29.61 $28.89 3,698
2020-10-19 $29.91 $29.91 $29.26 $29.26 $28.56 13,889
2020-10-16 $29.93 $29.93 $29.66 $29.66 $28.95 6,343
2020-10-15 $28.99 $30.15 $28.99 $30.00 $29.28 13,550
2020-10-14 $29.74 $29.76 $29.51 $29.51 $28.80 6,573
2020-10-13 $29.54 $29.60 $29.38 $29.57 $28.86 3,017
2020-10-12 $29.69 $29.96 $29.66 $29.88 $29.16 18,808
2020-10-09 $30.09 $30.09 $29.78 $29.80 $29.08 10,236
2020-10-08 $29.28 $29.78 $29.01 $29.77 $29.05 45,363
2020-10-07 $28.87 $28.95 $28.72 $28.86 $28.16 3,372
2020-10-06 $28.96 $29.32 $28.32 $28.32 $27.64 5,800
2020-10-05 $27.93 $28.50 $27.93 $28.47 $27.78 50,553
2020-10-02 $27.10 $27.79 $27.08 $27.79 $27.12 4,103
2020-10-01 $27.03 $27.15 $26.88 $27.14 $26.49 5,833
2020-09-30 $26.91 $27.25 $26.87 $26.87 $26.22 98,553
2020-09-29 $26.68 $26.68 $26.45 $26.68 $26.04 2,383
2020-09-28 $26.80 $27.00 $26.80 $26.84 $26.19 4,494
2020-09-25 $25.65 $25.93 $25.65 $25.84 $25.22 5,633
2020-09-24 $25.54 $26.12 $25.54 $25.64 $25.02 1,835
2020-09-23 $26.21 $26.21 $25.37 $25.37 $24.76 553
2020-09-22 $26.11 $26.20 $26.11 $26.17 $25.54 2,341
2020-09-21 $26.46 $26.46 $25.65 $25.97 $25.34 27,982
2020-09-18 $27.48 $27.61 $27.22 $27.33 $26.61 14,066
2020-09-17 $27.26 $27.64 $27.26 $27.43 $26.70 2,331
2020-09-16 $27.37 $27.57 $27.33 $27.56 $26.83 1,537
2020-09-15 $27.45 $27.45 $27.16 $27.18 $26.46 5,229
2020-09-14 $27.03 $27.21 $26.92 $27.20 $26.48 4,032
2020-09-11 $26.75 $26.76 $26.44 $26.60 $25.89 4,953
2020-09-10 $27.23 $27.23 $26.70 $26.70 $25.99 6,141
2020-09-09 $27.05 $27.24 $26.92 $27.11 $26.39 5,317
2020-09-08 $26.91 $27.27 $26.88 $26.94 $26.22 7,701
2020-09-04 $28.09 $28.09 $27.13 $27.56 $26.83 10,197
2020-09-03 $28.37 $28.37 $27.42 $27.57 $26.84 4,803
2020-09-02 $27.87 $28.19 $27.87 $28.19 $27.44 4,088
2020-09-01 $27.33 $27.97 $27.33 $27.97 $27.23 1,385
2020-08-31 $27.89 $27.89 $27.45 $27.53 $26.80 5,073
2020-08-28 $27.82 $27.87 $27.64 $27.87 $27.13 5,423
2020-08-27 $27.54 $27.80 $27.50 $27.70 $26.96 15,450
2020-08-26 $28.05 $28.05 $27.48 $27.49 $26.76 9,502
2020-08-25 $28.01 $28.06 $27.61 $27.89 $27.15 4,148
2020-08-24 $27.29 $27.78 $27.29 $27.78 $27.04 8,267
2020-08-21 $27.27 $27.30 $26.93 $27.00 $26.29 10,646
2020-08-20 $27.34 $27.46 $27.29 $27.37 $26.65 4,091
2020-08-19 $27.85 $27.85 $27.62 $27.62 $26.88 642
2020-08-18 $28.15 $28.15 $27.68 $27.71 $26.97 15,544
2020-08-17 $28.10 $28.19 $28.10 $28.12 $27.38 10,235
2020-08-14 $27.86 $28.42 $27.76 $28.16 $27.41 59,789
2020-08-13 $28.15 $28.23 $27.87 $27.89 $27.15 22,839
2020-08-12 $28.47 $28.61 $28.12 $28.35 $27.60 15,277
2020-08-11 $28.83 $28.85 $28.08 $28.08 $27.34 18,282
2020-08-10 $27.57 $28.23 $27.51 $28.08 $27.33 46,159
2020-08-07 $26.49 $27.32 $26.49 $27.32 $26.59 201,934
2020-08-06 $26.75 $26.91 $26.57 $26.76 $26.05 7,319
2020-08-05 $26.62 $26.86 $26.49 $26.86 $26.15 5,334
2020-08-04 $26.00 $26.29 $26.00 $26.26 $25.56 1,294
2020-08-03 $25.84 $25.90 $25.50 $25.90 $25.22 22,801
2020-07-31 $25.78 $25.80 $25.19 $25.49 $24.81 10,806
2020-07-30 $25.99 $25.99 $25.90 $25.93 $25.24 1,249
2020-07-29 $25.97 $26.27 $25.88 $26.27 $25.57 2,826
2020-07-28 $25.70 $25.94 $25.69 $25.69 $25.01 5,329
2020-07-27 $25.71 $25.78 $25.57 $25.78 $25.10 2,293
2020-07-24 $25.78 $25.82 $25.60 $25.60 $24.92 68,963
2020-07-23 $25.84 $26.18 $25.84 $25.99 $25.30 10,266
2020-07-22 $25.49 $25.60 $25.48 $25.53 $24.85 1,575
2020-07-21 $25.13 $25.68 $25.13 $25.50 $24.82 17,509
2020-07-20 $24.69 $24.69 $24.30 $24.35 $23.70 4,260
2020-07-17 $24.95 $24.96 $24.61 $24.73 $24.07 7,831
2020-07-16 $24.78 $25.14 $24.78 $24.92 $24.26 62,507
2020-07-15 $24.13 $25.12 $24.13 $25.05 $24.39 13,338
2020-07-14 $23.41 $23.81 $23.36 $23.81 $23.18 8,286
2020-07-13 $24.07 $24.13 $23.44 $23.48 $22.86 19,120
2020-07-10 $23.05 $23.67 $22.99 $23.64 $23.01 40,300
2020-07-09 $23.63 $23.63 $22.74 $22.95 $22.34 11,448
2020-07-08 $23.67 $23.74 $23.51 $23.74 $23.11 3,855
2020-07-07 $23.89 $24.00 $23.63 $23.66 $23.03 5,062
2020-07-06 $24.57 $24.57 $24.05 $24.24 $23.60 3,379
2020-07-02 $24.67 $24.67 $23.90 $24.03 $23.39 11,822
2020-07-01 $24.68 $24.85 $23.91 $23.94 $23.30 15,335
2020-06-30 $24.24 $24.55 $24.19 $24.51 $23.86 3,856
2020-06-29 $23.33 $24.36 $23.33 $24.13 $23.49 3,166
2020-06-26 $23.37 $23.37 $22.96 $23.08 $22.47 2,302
2020-06-25 $23.30 $23.71 $23.25 $23.71 $23.08 4,694
2020-06-24 $24.04 $24.04 $23.23 $23.34 $22.72 143,617
2020-06-23 $24.87 $24.87 $24.31 $24.50 $23.85 11,788
2020-06-22 $24.35 $24.40 $23.76 $24.40 $23.75 9,621
2020-06-19 $25.18 $25.18 $24.15 $24.31 $23.59 16,870
2020-06-18 $24.58 $25.05 $24.48 $24.74 $24.00 9,184
2020-06-17 $25.61 $25.61 $24.87 $24.88 $24.14 9,868
2020-06-16 $25.77 $25.93 $25.39 $25.59 $24.83 7,889
2020-06-15 $23.70 $25.01 $23.70 $24.83 $24.09 8,345
2020-06-12 $24.98 $24.98 $24.06 $24.43 $23.70 70,173
2020-06-11 $24.51 $24.64 $23.76 $23.80 $23.09 16,633
2020-06-10 $26.56 $26.56 $25.98 $25.98 $25.21 5,770
2020-06-09 $27.61 $27.61 $27.02 $27.23 $26.42 16,823
2020-06-08 $27.98 $28.27 $27.84 $28.11 $27.27 12,350
2020-06-05 $28.16 $28.16 $27.13 $27.24 $26.43 146,132
2020-06-04 $25.41 $26.01 $25.34 $26.01 $25.24 7,132
2020-06-03 $25.00 $25.56 $25.00 $25.45 $24.69 7,306
2020-06-02 $24.24 $24.52 $24.20 $24.39 $23.66 6,780
2020-06-01 $24.02 $24.36 $24.01 $24.01 $23.30 12,061
2020-05-29 $24.04 $24.04 $23.56 $23.91 $23.20 37,713
2020-05-28 $25.32 $25.34 $24.15 $24.27 $23.55 43,094
2020-05-27 $24.75 $25.21 $24.26 $25.16 $24.41 17,623
2020-05-26 $23.38 $24.15 $23.38 $23.97 $23.26 42,546
2020-05-22 $22.77 $22.88 $22.43 $22.84 $22.16 10,086
2020-05-21 $22.73 $22.95 $22.54 $22.79 $22.11 13,233
2020-05-20 $22.32 $22.76 $22.32 $22.59 $21.92 25,673
2020-05-19 $22.19 $22.52 $21.90 $21.91 $21.26 29,123
2020-05-18 $21.28 $22.50 $21.28 $22.46 $21.79 5,365
2020-05-15 $20.57 $20.83 $20.57 $20.69 $20.07 6,926
2020-05-14 $19.74 $20.38 $19.39 $20.38 $19.77 9,170
2020-05-13 $20.97 $20.98 $20.00 $20.21 $19.61 11,587
2020-05-12 $22.03 $22.23 $21.20 $21.21 $20.58 10,255
2020-05-11 $22.20 $22.41 $21.86 $22.16 $21.50 17,189
2020-05-08 $21.85 $22.58 $21.84 $22.58 $21.91 5,528
2020-05-07 $21.28 $21.55 $21.22 $21.32 $20.69 11,978
2020-05-06 $21.79 $21.79 $20.99 $20.99 $20.37 6,319
2020-05-05 $22.32 $22.36 $21.40 $21.47 $20.83 7,966
2020-05-04 $21.40 $22.11 $21.36 $21.81 $21.16 22,294
2020-05-01 $22.38 $22.38 $21.63 $22.01 $21.36 34,675
2020-04-30 $23.42 $23.42 $22.81 $22.98 $22.30 7,225
2020-04-29 $23.35 $23.97 $23.17 $23.73 $23.02 33,072
2020-04-28 $22.32 $22.59 $22.25 $22.51 $21.84 14,579
2020-04-27 $20.58 $21.81 $20.58 $21.68 $21.04 13,301
2020-04-24 $20.36 $20.68 $20.16 $20.52 $19.91 9,915
2020-04-23 $19.97 $20.55 $19.92 $20.24 $19.64 10,267
2020-04-22 $20.12 $20.36 $19.87 $19.87 $19.28 16,360
2020-04-21 $19.65 $20.04 $19.64 $19.92 $19.33 8,144
2020-04-20 $20.20 $20.72 $20.19 $20.28 $19.68 10,825
2020-04-17 $20.68 $20.88 $20.60 $20.83 $20.21 191,182
2020-04-16 $20.11 $20.18 $19.57 $19.82 $19.23 22,021
2020-04-15 $20.38 $20.38 $19.92 $20.11 $19.51 10,564
2020-04-14 $21.43 $21.54 $20.86 $21.04 $20.41 30,412
2020-04-13 $21.74 $21.77 $20.72 $20.93 $20.31 27,899
2020-04-09 $21.40 $21.91 $21.24 $21.70 $21.05 10,442
2020-04-08 $19.98 $20.56 $19.69 $20.43 $19.82 6,923
2020-04-07 $19.95 $20.43 $19.43 $19.43 $18.85 8,935
2020-04-06 $18.53 $19.13 $18.43 $19.12 $18.55 15,482
2020-04-03 $18.39 $18.41 $17.38 $17.63 $17.11 144,779
2020-04-02 $18.28 $18.82 $18.18 $18.49 $17.94 7,265
2020-04-01 $18.91 $19.01 $18.34 $18.49 $17.94 9,228
2020-03-31 $20.00 $20.13 $19.55 $19.77 $19.18 13,687
2020-03-30 $19.68 $19.91 $19.26 $19.81 $19.22 9,675
2020-03-27 $20.08 $20.16 $19.37 $19.66 $19.08 89,104
2020-03-26 $19.81 $20.62 $19.49 $20.49 $19.88 159,557
2020-03-25 $18.52 $19.74 $18.25 $19.08 $18.51 139,442
2020-03-24 $18.44 $18.60 $18.01 $18.46 $17.91 15,931
2020-03-23 $18.09 $18.09 $17.01 $17.26 $16.75 92,044
2020-03-20 $19.09 $19.18 $17.85 $17.98 $17.26 11,579
2020-03-19 $17.22 $19.09 $16.74 $18.66 $17.91 135,524
2020-03-18 $18.42 $19.06 $17.07 $17.62 $16.91 19,642
2020-03-17 $19.70 $20.09 $18.59 $19.51 $18.73 62,977
2020-03-16 $19.16 $21.06 $19.01 $19.93 $19.13 47,288
2020-03-13 $21.55 $22.48 $20.63 $22.48 $21.58 83,400
2020-03-12 $21.80 $22.36 $21.00 $21.02 $20.17 84,854
2020-03-11 $24.58 $24.77 $23.53 $23.76 $22.80 38,050
2020-03-10 $25.43 $25.71 $24.38 $25.34 $24.32 123,615
2020-03-09 $25.51 $25.90 $23.98 $24.77 $23.77 51,371
2020-03-06 $27.61 $27.84 $27.07 $27.64 $26.53 29,269
2020-03-05 $28.34 $28.50 $28.00 $28.13 $27.00 8,258
2020-03-04 $28.92 $29.32 $28.56 $29.32 $28.14 28,786
2020-03-03 $29.36 $29.62 $28.50 $28.55 $27.40 8,996
2020-03-02 $28.61 $29.28 $28.25 $29.28 $28.10 16,300
2020-02-28 $27.93 $28.66 $27.93 $28.57 $27.42 13,093
2020-02-27 $29.20 $29.84 $28.59 $28.91 $27.75 52,923
2020-02-26 $30.32 $30.42 $29.73 $29.73 $28.53 9,554
2020-02-25 $31.39 $31.39 $30.29 $30.42 $29.20 17,759
2020-02-24 $31.56 $31.72 $31.47 $31.62 $30.35 27,522
2020-02-21 $32.62 $32.62 $32.42 $32.45 $31.14 2,697
2020-02-20 $32.71 $32.82 $32.70 $32.81 $31.49 2,061
2020-02-19 $32.60 $32.60 $32.38 $32.55 $31.24 5,173
2020-02-18 $32.54 $32.77 $32.40 $32.56 $31.25 129,221
2020-02-14 $33.00 $33.00 $32.75 $32.75 $31.43 1,678
2020-02-13 $32.87 $32.95 $32.70 $32.94 $31.61 9,137
2020-02-12 $32.83 $32.83 $32.66 $32.78 $31.46 2,994
2020-02-11 $32.71 $32.71 $32.52 $32.53 $31.22 1,379
2020-02-10 $32.08 $32.24 $32.08 $32.15 $30.86 74,432
2020-02-07 $32.24 $32.29 $32.05 $32.08 $30.79 140,953
2020-02-06 $33.08 $33.08 $32.38 $32.49 $31.18 3,215
2020-02-05 $32.41 $32.97 $32.36 $32.86 $31.54 7,927
2020-02-04 $32.08 $32.37 $32.06 $32.06 $30.77 7,242
2020-02-03 $31.85 $32.08 $31.85 $31.95 $30.66 10,670
2020-01-31 $32.32 $32.32 $31.72 $31.77 $30.49 10,764
2020-01-30 $32.36 $32.50 $32.14 $32.50 $31.19 18,172
2020-01-29 $32.93 $33.07 $32.55 $32.55 $31.24 6,130
2020-01-28 $32.79 $33.06 $32.77 $32.98 $31.65 5,154
2020-01-27 $32.80 $32.93 $32.44 $32.75 $31.43 5,788
2020-01-24 $33.33 $33.33 $33.09 $33.22 $31.88 16,017
2020-01-23 $33.34 $33.68 $33.34 $33.60 $32.25 6,487
2020-01-22 $33.43 $33.55 $33.43 $33.44 $32.09 2,326
2020-01-21 $33.72 $33.72 $33.46 $33.46 $32.11 5,641
2020-01-17 $33.99 $33.99 $33.75 $33.78 $32.42 9,483
2020-01-16 $33.71 $33.96 $33.71 $33.78 $32.42 20,672
2020-01-15 $33.43 $33.43 $33.28 $33.33 $31.99 7,442
2020-01-14 $33.11 $33.41 $33.11 $33.29 $31.95 13,584
2020-01-13 $32.98 $33.20 $32.98 $33.20 $31.86 10,836
2020-01-10 $33.07 $33.07 $32.84 $32.98 $31.65 7,826
2020-01-09 $33.38 $33.42 $33.15 $33.17 $31.84 7,752
2020-01-08 $33.09 $33.46 $33.09 $33.28 $31.94 17,413
2020-01-07 $33.25 $33.37 $33.11 $33.19 $31.85 13,492
2020-01-06 $33.53 $33.57 $33.36 $33.51 $32.16 13,825
2020-01-03 $33.52 $33.63 $33.43 $33.60 $32.25 20,717
2020-01-02 $34.16 $34.16 $33.58 $33.83 $32.47 19,822
2019-12-31 $33.93 $34.00 $33.86 $33.86 $32.50 9,001
2019-12-30 $33.71 $33.97 $33.59 $33.85 $32.49 4,785
2019-12-27 $33.86 $33.89 $33.72 $33.72 $32.36 1,548
2019-12-26 $33.82 $33.91 $33.81 $33.88 $32.52 4,632
2019-12-24 $34.02 $34.02 $33.77 $33.86 $32.50 5,212
2019-12-23 $33.95 $33.95 $33.81 $33.85 $32.49 7,708
2019-12-20 $34.56 $34.56 $34.13 $34.21 $32.66 32,405
2019-12-19 $34.64 $34.64 $34.32 $34.40 $32.84 8,759
2019-12-18 $34.44 $34.52 $34.18 $34.40 $32.84 13,831
2019-12-17 $33.97 $34.29 $33.97 $34.23 $32.68 81,932
2019-12-16 $33.90 $33.92 $33.65 $33.65 $32.13 6,956
2019-12-13 $33.70 $33.70 $33.18 $33.31 $31.80 12,133
2019-12-12 $33.10 $33.78 $33.08 $33.72 $32.19 13,108
2019-12-11 $32.88 $33.10 $32.88 $33.08 $31.58 17,428
2019-12-10 $33.02 $33.10 $32.92 $32.92 $31.43 4,386
2019-12-09 $33.13 $33.19 $33.00 $33.10 $31.60 7,933
2019-12-06 $33.18 $33.20 $33.06 $33.06 $31.56 8,506
2019-12-05 $32.49 $32.53 $32.39 $32.48 $31.01 6,515
2019-12-04 $32.56 $32.69 $32.43 $32.43 $30.96 4,662
2019-12-03 $32.04 $32.19 $31.84 $32.19 $30.73 18,326
2019-12-02 $32.69 $32.69 $32.35 $32.37 $30.90 81,558
2019-11-29 $32.99 $32.99 $32.69 $32.69 $31.21 4,774
2019-11-27 $33.02 $33.02 $32.85 $32.97 $31.48 9,673
2019-11-26 $32.98 $32.98 $32.78 $32.78 $31.29 34,869
2019-11-25 $32.47 $32.93 $32.47 $32.91 $31.42 6,460
2019-11-22 $32.17 $32.21 $32.10 $32.21 $30.75 2,038
2019-11-21 $32.08 $32.08 $31.85 $32.00 $30.55 3,017
2019-11-20 $32.22 $32.29 $31.94 $32.11 $30.66 8,648
2019-11-19 $32.68 $32.68 $32.43 $32.43 $30.96 2,149
2019-11-18 $32.73 $32.73 $32.41 $32.51 $31.04 4,706
2019-11-15 $32.62 $32.71 $32.49 $32.58 $31.10 4,843
2019-11-14 $32.39 $32.66 $32.39 $32.46 $30.99 4,832
2019-11-13 $32.61 $32.61 $32.35 $32.41 $30.94 13,586
2019-11-12 $32.75 $32.85 $32.63 $32.64 $31.16 5,774
2019-11-11 $32.66 $32.66 $32.47 $32.59 $31.11 2,011
2019-11-08 $32.82 $32.82 $32.58 $32.66 $31.18 5,124
2019-11-07 $32.85 $32.95 $32.69 $32.70 $31.22 6,938
2019-11-06 $32.50 $32.80 $32.50 $32.59 $31.11 4,573
2019-11-05 $32.40 $32.75 $32.40 $32.69 $31.21 7,485
2019-11-04 $31.78 $31.78 $31.78 $31.78 $30.34 5,931
2019-11-01 $31.53 $31.82 $31.53 $31.78 $30.34 5,287
2019-10-31 $31.18 $31.19 $31.01 $31.19 $29.78 7,904
2019-10-30 $32.06 $32.06 $31.56 $31.68 $30.24 9,690
2019-10-29 $31.77 $31.99 $31.77 $31.92 $30.47 7,757
2019-10-28 $31.56 $31.98 $31.56 $31.85 $30.41 22,589
2019-10-25 $31.31 $31.59 $31.31 $31.55 $30.12 6,947
2019-10-24 $31.51 $31.53 $31.18 $31.32 $29.90 5,881
2019-10-23 $31.10 $31.32 $31.06 $31.32 $29.90 4,024
2019-10-22 $31.07 $31.22 $30.76 $31.08 $29.67 72,912
2019-10-21 $30.96 $31.00 $30.88 $30.91 $29.51 4,534
2019-10-18 $30.52 $30.56 $30.51 $30.53 $29.15 1,211
2019-10-17 $30.49 $30.62 $30.49 $30.62 $29.23 4,567
2019-10-16 $30.21 $30.62 $30.21 $30.35 $28.97 9,056
2019-10-15 $30.10 $30.45 $30.10 $30.31 $28.94 3,285
2019-10-14 $29.82 $29.97 $29.81 $29.95 $28.59 48,886
2019-10-11 $29.65 $30.45 $29.65 $30.11 $28.75 9,463
2019-10-10 $29.59 $29.65 $29.45 $29.52 $28.18 3,813
2019-10-09 $29.35 $29.52 $29.34 $29.35 $28.02 9,750
2019-10-08 $29.32 $29.38 $29.17 $29.25 $27.92 10,833
2019-10-07 $29.64 $29.84 $29.55 $29.73 $28.38 19,852
2019-10-04 $29.43 $29.76 $29.34 $29.76 $28.41 7,646
2019-10-03 $29.41 $29.51 $29.07 $29.44 $28.11 18,137
2019-10-02 $29.89 $29.89 $29.44 $29.59 $28.25 12,128
2019-10-01 $30.87 $30.94 $29.88 $29.97 $28.61 3,810
2019-09-30 $30.58 $30.61 $30.39 $30.53 $29.15 3,756
2019-09-27 $30.68 $30.69 $30.32 $30.45 $29.07 8,293
2019-09-26 $30.45 $30.54 $30.36 $30.52 $29.14 5,742
2019-09-25 $30.36 $30.75 $30.36 $30.72 $29.33 42,245
2019-09-24 $30.46 $30.46 $30.20 $30.25 $28.88 4,347
2019-09-23 $30.46 $30.69 $30.46 $30.60 $29.21 4,970
2019-09-20 $30.47 $30.84 $30.45 $30.57 $29.12 2,265
2019-09-19 $30.95 $31.03 $30.64 $30.64 $29.18 10,175
2019-09-18 $31.08 $31.08 $30.66 $30.86 $29.39 4,517
2019-09-17 $31.07 $31.19 $31.04 $31.14 $29.66 3,669
2019-09-16 $31.29 $31.57 $31.29 $31.44 $29.95 16,987
2019-09-13 $31.59 $31.59 $31.34 $31.34 $29.85 8,056
2019-09-12 $31.22 $31.28 $30.92 $31.25 $29.76 4,999
2019-09-11 $30.73 $31.22 $30.70 $31.17 $29.69 3,791
2019-09-10 $29.69 $30.56 $29.69 $30.54 $29.09 8,898
2019-09-09 $29.38 $29.85 $29.33 $29.85 $28.43 3,344
2019-09-06 $28.81 $28.98 $28.81 $28.82 $27.45 1,876
2019-09-05 $28.74 $28.86 $28.74 $28.83 $27.46 2,118
2019-09-04 $27.99 $28.03 $27.91 $28.02 $26.69 3,956
2019-09-03 $27.99 $27.99 $27.66 $27.77 $26.45 4,369
2019-08-30 $28.19 $28.19 $28.04 $28.11 $26.77 1,116
2019-08-29 $28.23 $28.23 $28.16 $28.23 $26.89 4,616
2019-08-28 $26.97 $27.77 $26.97 $27.68 $26.36 4,953
2019-08-27 $27.95 $27.95 $27.16 $27.23 $25.94 34,700
2019-08-26 $27.56 $27.69 $27.56 $27.61 $26.30 558
2019-08-23 $28.17 $28.17 $27.37 $27.37 $26.07 3,106
2019-08-22 $28.37 $28.46 $28.27 $28.42 $27.07 4,033
2019-08-21 $28.13 $28.35 $28.13 $28.31 $26.96 18,662
2019-08-20 $28.04 $28.07 $28.04 $28.07 $26.74 526
2019-08-19 $28.30 $28.43 $28.30 $28.37 $27.02 4,688
2019-08-16 $27.71 $28.06 $27.71 $28.05 $26.71 10,754
2019-08-15 $27.53 $27.61 $27.31 $27.43 $26.13 22,135
2019-08-14 $27.86 $27.86 $27.51 $27.61 $26.30 4,024
2019-08-13 $28.48 $28.49 $28.48 $28.49 $27.14 714
2019-08-12 $28.17 $28.25 $28.17 $28.22 $26.88 2,200
2019-08-09 $28.67 $28.67 $28.53 $28.54 $27.18 3,595
2019-08-08 $28.52 $29.05 $28.52 $29.05 $27.67 1,046
2019-08-07 $27.82 $28.29 $27.82 $28.29 $26.94 22,483
2019-08-06 $28.49 $28.49 $28.06 $28.28 $26.94 1,352
2019-08-05 $28.40 $28.40 $27.91 $28.18 $26.84 4,504
2019-08-02 $28.83 $29.01 $28.83 $29.01 $27.63 1,549
2019-08-01 $30.06 $30.16 $29.28 $29.29 $27.90 4,157
2019-07-31 $30.35 $30.48 $30.05 $30.10 $28.67 3,840
2019-07-30 $29.48 $30.04 $29.48 $30.03 $28.60 2,917
2019-07-29 $29.81 $29.81 $29.69 $29.76 $28.35 6,107
2019-07-26 $29.72 $29.92 $29.69 $29.90 $28.48 7,811
2019-07-25 $29.72 $29.92 $29.49 $29.50 $28.10 5,590
2019-07-24 $28.98 $29.89 $28.98 $29.86 $28.44 5,332
2019-07-23 $29.07 $29.19 $29.00 $29.19 $27.80 3,911
2019-07-22 $28.92 $29.07 $28.82 $28.82 $27.45 5,019
2019-07-19 $29.07 $29.20 $29.06 $29.06 $27.68 3,313
2019-07-18 $28.80 $28.98 $28.80 $28.89 $27.52 2,408
2019-07-17 $28.92 $29.08 $28.92 $28.96 $27.58 4,853
2019-07-16 $29.29 $29.40 $29.25 $29.28 $27.89 7,152
2019-07-15 $29.33 $29.33 $28.96 $29.15 $27.76 2,176
2019-07-12 $29.20 $29.42 $29.20 $29.42 $28.02 1,270
2019-07-11 $29.10 $29.17 $28.86 $28.96 $27.58 7,332
2019-07-10 $29.05 $29.24 $29.02 $29.08 $27.70 1,480
2019-07-09 $28.92 $29.02 $28.87 $29.02 $27.64 876
2019-07-08 $29.26 $29.35 $29.06 $29.10 $27.72 1,934
2019-07-05 $29.12 $29.35 $29.12 $29.35 $27.95 883
2019-07-03 $29.15 $29.16 $29.15 $29.16 $27.77 325
2019-07-02 $28.99 $29.06 $28.81 $28.95 $27.57 6,136
2019-07-01 $29.73 $29.77 $29.18 $29.31 $27.92 4,144
2019-06-28 $29.07 $29.42 $29.07 $29.33 $27.94 7,993
2019-06-27 $28.47 $28.85 $28.47 $28.85 $27.48 5,567
2019-06-26 $28.06 $28.49 $28.06 $28.31 $26.96 5,905
2019-06-25 $28.29 $28.34 $28.12 $28.15 $26.81 2,495
2019-06-24 $28.84 $28.86 $28.32 $28.32 $26.97 12,267
2019-06-21 $29.13 $29.13 $28.94 $28.95 $27.42 6,192
2019-06-20 $29.31 $29.31 $29.15 $29.18 $27.64 6,537
2019-06-19 $29.01 $29.14 $29.00 $29.11 $27.57 9,825
2019-06-18 $29.14 $29.14 $29.02 $29.03 $27.49 4,930
2019-06-17 $28.86 $28.90 $28.80 $28.80 $27.28 1,954
2019-06-14 $28.95 $28.95 $28.78 $28.80 $27.28 3,395
2019-06-13 $28.72 $28.93 $28.72 $28.93 $27.40 3,835
2019-06-12 $28.63 $28.67 $28.54 $28.61 $27.10 4,291
2019-06-11 $28.84 $28.85 $28.59 $28.61 $27.10 1,533
2019-06-10 $28.53 $28.75 $28.49 $28.55 $27.04 8,804
2019-06-07 $28.42 $28.55 $28.42 $28.51 $27.00 1,162
2019-06-06 $28.44 $28.44 $28.18 $28.34 $26.84 7,051
2019-06-05 $28.51 $28.51 $28.12 $28.31 $26.81 2,854
2019-06-04 $28.10 $28.41 $28.10 $28.41 $26.91 32,080
2019-06-03 $27.76 $27.88 $27.70 $27.83 $26.36 2,939
2019-05-31 $27.65 $27.73 $27.59 $27.63 $26.17 4,401
2019-05-30 $28.25 $28.25 $27.94 $27.99 $26.51 41,067
2019-05-29 $28.32 $28.32 $28.11 $28.11 $26.62 2,273
2019-05-28 $28.71 $28.71 $28.54 $28.54 $27.03 1,533
2019-05-24 $28.66 $28.90 $28.66 $28.74 $27.22 4,058
2019-05-23 $28.93 $28.93 $28.51 $28.57 $27.06 5,031
2019-05-22 $29.45 $29.45 $29.14 $29.14 $27.60 3,142
2019-05-21 $29.34 $29.42 $29.31 $29.37 $27.82 4,112
2019-05-20 $29.34 $29.37 $29.22 $29.22 $27.67 1,950
2019-05-17 $29.54 $29.54 $29.36 $29.38 $27.83 725
2019-05-16 $29.85 $29.87 $29.69 $29.69 $28.12 1,252
2019-05-15 $29.45 $29.74 $29.41 $29.68 $28.11 1,970
2019-05-14 $29.42 $29.66 $29.39 $29.60 $28.03 2,033
2019-05-13 $29.36 $29.43 $29.29 $29.35 $27.80 4,303
2019-05-10 $29.80 $29.97 $29.57 $29.97 $28.38 4,109
2019-05-09 $29.80 $29.99 $29.80 $29.94 $28.36 2,033
2019-05-08 $30.17 $30.22 $30.12 $30.12 $28.53 2,983
2019-05-07 $30.26 $30.26 $30.07 $30.13 $28.54 2,609
2019-05-06 $30.28 $30.71 $30.28 $30.63 $29.01 3,489
2019-05-03 $30.66 $30.67 $30.57 $30.65 $29.03 8,993
2019-05-02 $30.05 $30.24 $30.02 $30.07 $28.48 3,137
2019-05-01 $30.35 $30.35 $30.04 $30.04 $28.45 5,958
2019-04-30 $30.49 $30.49 $30.22 $30.24 $28.64 1,887
2019-04-29 $30.49 $30.54 $30.42 $30.42 $28.81 1,706
2019-04-26 $30.05 $30.34 $30.05 $30.34 $28.74 1,266
2019-04-25 $30.05 $30.13 $30.03 $30.13 $28.54 2,765
2019-04-24 $30.42 $30.46 $30.35 $30.39 $28.78 6,365
2019-04-23 $29.96 $30.32 $29.96 $30.31 $28.71 2,860
2019-04-22 $29.82 $30.09 $29.82 $29.89 $28.31 2,581
2019-04-18 $30.12 $30.40 $30.02 $30.02 $28.43 7,605
2019-04-17 $30.22 $30.22 $30.10 $30.13 $28.54 3,585
2019-04-16 $30.40 $30.46 $30.39 $30.39 $28.78 2,290
2019-04-15 $30.32 $30.32 $30.23 $30.24 $28.64 4,271
2019-04-12 $30.46 $30.48 $30.39 $30.48 $28.86 1,467
2019-04-11 $30.48 $30.48 $30.41 $30.44 $28.83 2,220
2019-04-10 $30.37 $30.46 $30.37 $30.44 $28.83 887
2019-04-09 $30.15 $30.33 $30.00 $30.00 $28.41 4,582
2019-04-08 $30.42 $30.51 $30.29 $30.43 $28.82 6,591
2019-04-05 $30.30 $30.48 $30.30 $30.46 $28.85 7,992
2019-04-04 $30.03 $30.08 $30.03 $30.08 $28.49 2,068
2019-04-03 $30.15 $30.15 $29.91 $29.91 $28.33 1,717
2019-04-02 $29.97 $30.10 $29.84 $29.93 $28.35 8,148
2019-04-01 $30.00 $30.02 $29.86 $29.97 $28.38 3,538
2019-03-29 $29.88 $29.88 $29.55 $29.58 $28.02 3,210
2019-03-28 $29.65 $29.66 $29.44 $29.66 $28.09 2,708
2019-03-27 $29.56 $29.62 $29.51 $29.57 $28.01 3,611
2019-03-26 $29.59 $29.62 $29.44 $29.57 $28.01 5,443
2019-03-25 $29.04 $29.46 $28.90 $29.23 $27.68 11,355
2019-03-22 $29.87 $29.87 $29.06 $29.06 $27.52 6,753
2019-03-21 $30.29 $30.29 $29.99 $29.99 $28.40 6,634
2019-03-20 $29.80 $30.11 $29.75 $29.86 $28.28 1,901
2019-03-19 $30.26 $30.26 $29.86 $29.86 $28.28 7,482
2019-03-18 $30.21 $30.21 $30.02 $30.15 $28.56 3,105
2019-03-15 $29.97 $30.13 $29.94 $29.94 $28.36 4,420
2019-03-14 $30.00 $30.00 $29.89 $29.89 $28.31 1,639
2019-03-13 $29.96 $30.15 $29.96 $30.00 $28.41 3,586
2019-03-12 $29.83 $29.94 $29.83 $29.94 $28.36 5,444
2019-03-11 $29.54 $29.75 $29.54 $29.75 $28.18 3,126
2019-03-08 $29.42 $29.42 $29.23 $29.32 $27.77 8,713
2019-03-07 $29.67 $29.67 $29.41 $29.44 $27.88 24,916
2019-03-06 $30.30 $30.30 $29.70 $29.70 $28.13 1,004
2019-03-05 $30.38 $30.40 $30.30 $30.30 $28.70 5,111
2019-03-04 $30.62 $30.62 $30.23 $30.39 $28.78 6,605
2019-03-01 $30.57 $30.57 $30.37 $30.44 $28.83 7,318
2019-02-28 $30.37 $30.57 $30.31 $30.47 $28.86 3,685
2019-02-27 $30.43 $30.48 $30.37 $30.41 $28.80 2,916
2019-02-26 $30.66 $30.66 $30.45 $30.45 $28.84 1,682
2019-02-25 $30.84 $30.94 $30.68 $30.70 $29.08 39,356
2019-02-22 $30.77 $30.82 $30.74 $30.74 $29.11 1,121
2019-02-21 $30.69 $30.69 $30.46 $30.53 $28.92 5,889
2019-02-20 $30.71 $30.81 $30.71 $30.77 $29.14 4,216
2019-02-19 $30.46 $30.66 $30.46 $30.57 $28.95 7,104
2019-02-15 $30.26 $30.44 $30.26 $30.43 $28.82 1,622
2019-02-14 $30.05 $30.05 $29.85 $30.05 $28.46 3,642
2019-02-13 $29.92 $30.02 $29.90 $30.02 $28.43 2,634
2019-02-12 $29.71 $29.87 $29.71 $29.78 $28.20 27,891
2019-02-11 $29.39 $29.61 $29.39 $29.61 $28.04 1,920
2019-02-08 $29.34 $29.39 $29.30 $29.39 $27.84 2,194
2019-02-07 $29.31 $29.41 $29.31 $29.41 $27.85 822
2019-02-06 $29.53 $29.59 $29.52 $29.55 $27.99 2,194
2019-02-05 $29.55 $29.63 $29.55 $29.63 $28.06 431
2019-02-04 $29.27 $29.59 $29.27 $29.59 $28.02 4,892
2019-02-01 $29.31 $29.31 $29.18 $29.26 $27.71 4,525
2019-01-31 $29.16 $29.28 $29.16 $29.23 $27.68 1,720
2019-01-30 $29.03 $29.10 $29.03 $29.04 $27.50 488
2019-01-29 $29.02 $29.02 $28.85 $28.85 $27.32 1,487
2019-01-28 $28.96 $29.04 $28.80 $28.92 $27.39 5,567
2019-01-25 $29.03 $29.21 $29.03 $29.13 $27.59 2,637
2019-01-24 $28.60 $28.82 $28.60 $28.82 $27.30 1,299
2019-01-23 $28.68 $28.68 $28.56 $28.61 $27.10 3,291
2019-01-22 $28.82 $28.85 $28.60 $28.60 $27.09 4,149
2019-01-18 $29.13 $29.20 $29.13 $29.18 $27.64 2,053
2019-01-17 $28.50 $28.92 $28.50 $28.92 $27.39 2,327
2019-01-16 $28.65 $28.68 $28.57 $28.58 $27.07 16,032
2019-01-15 $28.40 $28.46 $28.32 $28.39 $26.89 5,692
2019-01-14 $28.54 $28.54 $28.32 $28.41 $26.91 2,497
2019-01-11 $28.36 $28.56 $28.36 $28.56 $27.05 12,472
2019-01-10 $28.27 $28.48 $28.27 $28.44 $26.94 2,279
2019-01-09 $28.31 $28.50 $28.31 $28.50 $26.99 1,541
2019-01-08 $28.09 $28.33 $28.00 $28.33 $26.83 1,793
2019-01-07 $27.50 $28.03 $27.50 $28.03 $26.55 8,090
2019-01-04 $27.40 $27.49 $27.32 $27.49 $26.04 3,534
2019-01-03 $26.55 $26.92 $26.51 $26.55 $25.15 10,272
2019-01-02 $26.20 $26.75 $26.20 $26.69 $25.28 28,396
2018-12-31 $26.50 $26.50 $26.02 $26.39 $24.99 27,877
2018-12-28 $26.19 $26.68 $26.18 $26.38 $24.98 292,374
2018-12-27 $25.85 $26.13 $25.49 $26.13 $24.75 12,638
2018-12-26 $25.27 $26.15 $25.20 $26.15 $24.77 10,747
2018-12-24 $25.62 $25.62 $25.28 $25.28 $23.94 8,632
2018-12-21 $26.67 $26.69 $25.99 $25.99 $24.34 14,039
2018-12-20 $26.69 $26.88 $26.41 $26.46 $24.78 3,838
2018-12-19 $27.54 $27.54 $26.81 $26.91 $25.21 5,920
2018-12-18 $27.83 $27.83 $27.45 $27.45 $25.71 3,510
2018-12-17 $28.14 $28.36 $27.42 $27.48 $25.74 11,419
2018-12-14 $28.48 $28.60 $28.30 $28.30 $26.51 1,623
2018-12-13 $28.71 $28.71 $28.67 $28.67 $26.85 6,594
2018-12-12 $29.05 $29.18 $29.05 $29.05 $27.21 1,230
2018-12-11 $29.17 $29.17 $28.86 $28.86 $27.03 1,915
2018-12-10 $28.68 $28.85 $28.68 $28.85 $27.02 2,019
2018-12-07 $29.48 $29.48 $29.13 $29.13 $27.28 4,784
2018-12-06 $29.06 $29.41 $28.75 $29.41 $27.55 9,360
2018-12-04 $29.75 $29.75 $29.75 $29.75 $27.86 298
2018-12-03 $30.55 $30.55 $30.48 $30.48 $28.55 4,277
2018-11-30 $30.40 $30.40 $30.40 $30.40 $28.47 555
2018-11-29 $30.56 $30.56 $30.56 $30.56 $28.62 634
2018-11-28 $29.98 $30.53 $29.98 $30.53 $28.59 14,931
2018-11-27 $30.14 $30.14 $30.02 $30.09 $28.18 779
2018-11-26 $30.23 $30.23 $29.99 $29.99 $28.09 3,044
2018-11-23 $30.03 $30.03 $30.03 $30.03 $28.12 405
2018-11-21 $30.29 $30.30 $30.22 $30.30 $28.38 851
2018-11-20 $30.00 $30.11 $29.69 $29.73 $27.85 1,824
2018-11-19 $30.46 $30.63 $30.30 $30.43 $28.50 1,501
2018-11-16 $30.15 $30.62 $30.15 $30.62 $28.68 46,823
2018-11-15 $30.03 $30.05 $30.03 $30.05 $28.14 513
2018-11-14 $30.61 $30.61 $30.05 $30.32 $28.40 6,653
2018-11-13 $30.80 $30.81 $30.39 $30.39 $28.46 2,581
2018-11-12 $31.07 $31.07 $30.65 $30.77 $28.82 5,802
2018-11-09 $31.12 $31.12 $30.96 $30.96 $29.00 877
2018-11-08 $31.45 $31.45 $31.37 $31.37 $29.38 722
2018-11-07 $31.39 $31.42 $31.17 $31.42 $29.43 2,227
2018-11-06 $31.00 $31.20 $31.00 $31.13 $29.16 1,108
2018-11-05 $31.06 $31.06 $30.93 $30.95 $28.99 1,649
2018-11-02 $30.65 $30.70 $30.65 $30.70 $28.75 515
2018-11-01 $30.51 $30.73 $30.51 $30.73 $28.78 3,722
2018-10-31 $30.51 $30.69 $30.33 $30.33 $28.41 1,904
2018-10-30 $30.33 $30.43 $30.11 $30.34 $28.42 6,681
2018-10-29 $30.38 $30.38 $29.91 $29.91 $28.01 805
2018-10-26 $29.91 $29.93 $29.44 $29.81 $27.92 5,935
2018-10-25 $29.69 $30.13 $29.69 $30.13 $28.22 3,630
2018-10-24 $30.18 $30.18 $29.41 $29.41 $27.55 5,669
2018-10-23 $30.31 $30.44 $29.93 $30.44 $28.51 5,648
2018-10-22 $30.71 $30.95 $30.60 $30.60 $28.66 9,242
2018-10-19 $31.05 $31.05 $30.62 $30.70 $28.75 3,306
2018-10-18 $31.08 $31.08 $30.73 $30.77 $28.82 2,618
2018-10-17 $31.15 $31.26 $31.05 $31.17 $29.19 5,012
2018-10-16 $31.11 $31.28 $30.85 $31.28 $29.30 2,350
2018-10-15 $30.88 $30.96 $30.81 $30.91 $28.95 2,707
2018-10-12 $30.89 $30.92 $30.49 $30.49 $28.56 3,350
2018-10-11 $31.47 $31.47 $30.85 $31.09 $29.12 16,920
2018-10-10 $32.01 $32.01 $31.58 $31.62 $29.62 1,614
2018-10-09 $32.08 $32.16 $31.98 $32.04 $30.01 5,164
2018-10-08 $31.93 $31.93 $31.80 $31.82 $29.80 3,566
2018-10-05 $31.68 $31.74 $31.57 $31.74 $29.73 462
2018-10-04 $32.00 $32.00 $31.94 $31.95 $29.92 13,231
2018-10-03 $31.88 $32.25 $31.88 $32.19 $30.15 1,212
2018-10-02 $32.01 $32.18 $32.01 $32.07 $30.04 3,449
2018-10-01 $32.38 $32.58 $32.29 $32.29 $30.24 2,149
2018-09-28 $32.42 $32.45 $32.39 $32.44 $30.38 1,170
2018-09-27 $32.38 $32.45 $32.24 $32.39 $30.34 3,225
2018-09-26 $32.39 $32.51 $32.30 $32.30 $30.25 1,512
2018-09-25 $32.66 $32.66 $32.57 $32.66 $30.59 941
2018-09-24 $32.55 $32.65 $32.49 $32.65 $30.58 2,238
2018-09-21 $32.92 $32.92 $32.91 $32.92 $30.73 733
2018-09-20 $32.53 $32.83 $32.53 $32.80 $30.61 5,131
2018-09-19 $32.74 $32.74 $32.56 $32.61 $30.44 1,165
2018-09-18 $32.69 $32.77 $32.69 $32.76 $30.58 3,433
2018-09-17 $32.86 $32.86 $32.61 $32.61 $30.44 1,710
2018-09-14 $32.76 $32.90 $32.72 $32.87 $30.68 3,698
2018-09-13 $32.89 $32.90 $32.83 $32.90 $30.71 791
2018-09-12 $32.76 $32.87 $32.76 $32.87 $30.68 590
2018-09-11 $32.70 $33.07 $32.70 $32.94 $30.74 1,323
2018-09-10 $32.89 $33.05 $32.89 $32.99 $30.79 902
2018-09-07 $32.93 $32.93 $32.93 $32.93 $30.74 408
2018-09-06 $33.40 $33.40 $33.38 $33.38 $31.16 1,646
2018-09-05 $33.15 $33.30 $33.15 $33.21 $31.00 2,286
2018-09-04 $33.30 $33.41 $33.15 $33.17 $30.96 2,313
2018-08-31 $33.03 $33.30 $33.03 $33.29 $31.07 835
2018-08-30 $33.27 $33.40 $33.27 $33.31 $31.09 3,027
2018-08-29 $33.25 $33.44 $33.25 $33.44 $31.21 762
2018-08-28 $33.26 $33.45 $33.26 $33.45 $31.22 1,897
2018-08-27 $33.51 $33.58 $33.34 $33.34 $31.12 4,161
2018-08-24 $33.58 $33.58 $33.44 $33.47 $31.24 2,747
2018-08-23 $33.39 $33.54 $33.39 $33.51 $31.28 1,030
2018-08-22 $33.30 $33.62 $33.30 $33.56 $31.32 4,270
2018-08-21 $33.40 $33.59 $33.40 $33.59 $31.35 1,806
2018-08-20 $33.24 $33.24 $33.18 $33.18 $30.97 1,227
2018-08-17 $33.05 $33.05 $33.05 $33.05 $30.85 424
2018-08-16 $32.82 $32.82 $32.82 $32.82 $30.63 575
2018-08-15 $32.92 $32.92 $32.56 $32.59 $30.42 2,709
2018-08-14 $32.71 $33.01 $32.71 $32.96 $30.76 2,051
2018-08-13 $32.74 $32.74 $32.67 $32.67 $30.49 587
2018-08-10 $32.90 $32.95 $32.82 $32.85 $30.66 4,168
2018-08-09 $32.83 $32.96 $32.83 $32.95 $30.75 2,745
2018-08-08 $32.65 $32.89 $32.65 $32.83 $30.64 4,035
2018-08-07 $32.90 $32.90 $32.78 $32.79 $30.61 3,847
2018-08-06 $32.59 $32.67 $32.59 $32.63 $30.46 1,493
2018-08-03 $32.64 $32.64 $32.49 $32.49 $30.33 3,290
2018-08-02 $32.40 $32.55 $32.40 $32.55 $30.38 2,886
2018-08-01 $32.57 $32.57 $32.23 $32.37 $30.21 4,791
2018-07-31 $32.33 $32.56 $32.33 $32.55 $30.38 21,104
2018-07-30 $32.39 $32.51 $32.38 $32.43 $30.27 6,958
2018-07-27 $32.59 $32.59 $32.22 $32.28 $30.13 18,037
2018-07-26 $32.50 $32.75 $32.50 $32.64 $30.47 2,375
2018-07-25 $32.37 $32.37 $32.14 $32.25 $30.10 2,228
2018-07-24 $32.37 $32.37 $32.16 $32.16 $30.02 3,867
2018-07-23 $32.31 $32.42 $32.31 $32.42 $30.26 1,634
2018-07-20 $32.79 $32.79 $32.34 $32.34 $30.19 4,973
2018-07-19 $32.47 $32.70 $32.47 $32.68 $30.50 7,313
2018-07-18 $32.16 $32.32 $32.16 $32.32 $30.17 1,973
2018-07-17 $32.18 $32.44 $32.18 $32.33 $30.18 2,718
2018-07-16 $32.44 $32.44 $32.21 $32.21 $30.06 5,966
2018-07-13 $32.74 $32.74 $32.74 $32.74 $30.56 188
2018-07-12 $32.41 $32.65 $32.38 $32.54 $30.37 4,055
2018-07-11 $32.49 $32.70 $32.49 $32.65 $30.47 4,269
2018-07-10 $33.05 $33.05 $32.77 $32.77 $30.59 1,762
2018-07-09 $32.90 $33.01 $32.90 $33.01 $30.81 3,283
2018-07-06 $32.92 $32.94 $32.76 $32.78 $30.60 2,542
2018-07-05 $32.48 $32.60 $32.41 $32.60 $30.43 1,416
2018-07-03 $32.49 $32.53 $32.42 $32.46 $30.30 2,662
2018-07-02 $31.94 $32.15 $31.88 $32.13 $29.99 2,868
2018-06-29 $32.33 $32.33 $32.14 $32.14 $30.00 2,451
2018-06-28 $32.18 $32.22 $32.16 $32.22 $30.07 1,072
2018-06-27 $32.74 $32.74 $32.31 $32.31 $30.16 1,349
2018-06-26 $32.41 $32.70 $32.24 $32.63 $30.46 3,679
2018-06-25 $32.98 $32.98 $32.31 $32.51 $30.34 1,850
2018-06-22 $32.90 $32.90 $32.68 $32.75 $30.57 1,519
2018-06-21 $32.80 $32.80 $32.55 $32.71 $30.53 1,813
2018-06-20 $32.56 $32.77 $32.56 $32.75 $30.57 2,612
2018-06-19 $32.20 $32.56 $32.20 $32.56 $30.39 1,552
2018-06-18 $32.23 $32.38 $32.19 $32.36 $30.20 6,192
2018-06-15 $32.41 $32.41 $32.41 $32.41 $30.00 236
2018-06-14 $32.35 $32.57 $32.35 $32.52 $30.10 7,105
2018-06-13 $32.67 $32.67 $32.48 $32.53 $30.11 6,547
2018-06-12 $32.79 $32.79 $32.70 $32.71 $30.27 1,111
2018-06-11 $32.83 $32.86 $32.66 $32.76 $30.32 7,576
2018-06-08 $32.85 $32.89 $32.79 $32.89 $30.44 2,714
2018-06-07 $33.01 $33.01 $32.88 $32.88 $30.43 1,790
2018-06-06 $32.72 $32.75 $32.63 $32.75 $30.31 804
2018-06-05 $32.32 $32.59 $32.32 $32.59 $30.16 2,942
2018-06-04 $32.40 $32.40 $32.26 $32.30 $29.89 2,528
2018-06-01 $32.30 $32.32 $32.22 $32.31 $29.90 2,918
2018-05-31 $32.27 $32.27 $32.03 $32.03 $29.64 1,376
2018-05-30 $32.25 $32.45 $32.25 $32.44 $30.03 4,914
2018-05-29 $31.67 $31.97 $31.67 $31.82 $29.45 15,270
2018-05-25 $31.89 $31.89 $31.66 $31.66 $29.30 9,566
2018-05-24 $31.84 $32.12 $31.84 $32.07 $29.68 1,100
2018-05-23 $32.00 $32.12 $31.89 $32.11 $29.72 1,456
2018-05-22 $32.24 $32.36 $32.20 $32.20 $29.80 1,395
2018-05-21 $32.11 $32.26 $32.10 $32.18 $29.78 2,758
2018-05-18 $31.92 $31.98 $31.91 $31.98 $29.60 1,399
2018-05-17 $31.68 $31.99 $31.68 $31.91 $29.53 1,238
2018-05-16 $31.45 $31.50 $31.45 $31.50 $29.15 2,195
2018-05-15 $31.16 $31.32 $31.16 $31.27 $28.94 2,527
2018-05-14 $31.33 $31.33 $31.24 $31.33 $29.00 1,810
2018-05-11 $31.49 $31.49 $31.26 $31.27 $28.94 31,850
2018-05-10 $31.30 $31.34 $31.30 $31.34 $29.01 1,549
2018-05-09 $31.12 $31.34 $31.09 $31.33 $29.00 3,599
2018-05-08 $30.97 $31.03 $30.87 $31.03 $28.72 2,788
2018-05-07 $31.05 $31.13 $31.02 $31.12 $28.80 10,216
2018-05-04 $30.70 $30.86 $30.70 $30.81 $28.52 5,453
2018-05-03 $30.49 $30.49 $30.22 $30.45 $28.18 18,137
2018-05-02 $30.32 $30.70 $30.32 $30.53 $28.26 5,308
2018-05-01 $30.32 $30.32 $30.10 $30.11 $27.87 1,108
2018-04-30 $30.57 $30.57 $30.41 $30.41 $28.14 3,715
2018-04-27 $30.64 $30.67 $30.55 $30.55 $28.27 1,927
2018-04-26 $30.54 $30.68 $30.52 $30.63 $28.35 1,316
2018-04-25 $30.26 $30.49 $30.26 $30.45 $28.18 1,992
2018-04-24 $30.64 $30.72 $30.28 $30.44 $28.17 1,467
2018-04-23 $30.50 $30.50 $30.33 $30.34 $28.08 17,727
2018-04-20 $30.49 $30.57 $30.34 $30.57 $28.29 3,873
2018-04-19 $30.53 $30.64 $30.53 $30.56 $28.28 3,529
2018-04-18 $30.58 $30.73 $30.57 $30.60 $28.32 3,796
2018-04-17 $30.43 $30.48 $30.33 $30.33 $28.07 4,076
2018-04-16 $30.18 $30.31 $30.12 $30.24 $27.99 3,205
2018-04-13 $30.05 $30.05 $29.94 $29.94 $27.71 625
2018-04-12 $30.00 $30.08 $29.98 $30.08 $27.84 1,316
2018-04-11 $29.75 $30.00 $29.75 $30.00 $27.77 7,381
2018-04-10 $29.66 $29.97 $29.66 $29.92 $27.69 6,161
2018-04-09 $29.57 $29.60 $29.38 $29.38 $27.19 1,040
2018-04-06 $29.51 $29.68 $29.25 $29.25 $27.07 898
2018-04-05 $29.60 $29.79 $29.59 $29.71 $27.50 2,392
2018-04-04 $28.86 $29.44 $28.86 $29.44 $27.25 4,201
2018-04-03 $29.04 $29.16 $28.97 $29.14 $26.97 32,648
2018-04-02 $29.06 $29.06 $28.65 $28.65 $26.52 2,524
2018-03-29 $29.28 $29.39 $29.25 $29.25 $27.07 2,190
2018-03-28 $29.16 $29.22 $28.97 $28.97 $26.81 3,838
2018-03-27 $29.50 $29.50 $29.25 $29.25 $27.07 6,579
2018-03-26 $29.36 $29.36 $29.06 $29.29 $27.11 4,141
2018-03-23 $29.48 $29.59 $28.91 $28.91 $26.76 3,394
2018-03-22 $29.84 $30.01 $29.74 $29.74 $27.52 4,416
2018-03-21 $29.71 $30.09 $29.71 $30.08 $27.84 2,299
2018-03-20 $29.92 $29.92 $29.72 $29.72 $27.51 9,038
2018-03-19 $30.03 $30.03 $29.53 $29.86 $27.64 3,327
2018-03-16 $30.05 $30.11 $30.02 $30.06 $27.82 3,566
2018-03-15 $29.93 $29.94 $29.76 $29.76 $27.54 2,015
2018-03-14 $30.26 $30.26 $29.93 $29.93 $27.70 2,542
2018-03-13 $30.40 $30.40 $30.18 $30.18 $27.93 1,908
2018-03-12 $30.17 $30.29 $30.13 $30.29 $28.03 5,564
2018-03-09 $29.89 $30.00 $29.89 $30.00 $27.77 1,929
2018-03-08 $29.80 $29.80 $29.55 $29.63 $27.42 12,688
2018-03-07 $29.47 $29.74 $29.47 $29.74 $27.52 2,100
2018-03-06 $29.58 $29.65 $29.58 $29.65 $27.44 8,405
2018-03-05 $29.03 $29.40 $28.94 $29.38 $27.19 9,699
2018-03-02 $28.38 $29.06 $28.27 $29.01 $26.85 5,870
2018-03-01 $28.67 $28.83 $28.45 $28.64 $26.51 5,178
2018-02-28 $29.25 $29.27 $28.89 $28.89 $26.74 3,620
2018-02-27 $29.74 $29.74 $29.32 $29.32 $27.14 3,165
2018-02-26 $29.65 $29.85 $29.62 $29.83 $27.61 4,472
2018-02-23 $29.40 $29.62 $29.40 $29.62 $27.41 4,748
2018-02-22 $29.28 $29.58 $29.25 $29.25 $27.07 3,007
2018-02-21 $29.58 $29.58 $29.28 $29.30 $27.12 3,570
2018-02-20 $29.33 $29.56 $29.15 $29.15 $26.98 3,475
2018-02-16 $29.62 $29.76 $29.57 $29.57 $27.37 914
2018-02-15 $29.45 $29.46 $29.26 $29.46 $27.27 2,317
2018-02-14 $29.10 $29.36 $29.07 $29.35 $27.16 3,185
2018-02-13 $28.78 $28.97 $28.68 $28.85 $26.70 24,191
2018-02-12 $28.60 $28.92 $28.47 $28.87 $26.72 5,465
2018-02-09 $28.66 $28.66 $27.85 $28.57 $26.44 123,817
2018-02-08 $29.11 $29.11 $28.74 $28.78 $26.64 3,536
2018-02-07 $29.22 $29.32 $29.05 $29.05 $26.89 3,612
2018-02-06 $28.36 $29.24 $28.16 $29.24 $27.06 4,966
2018-02-05 $29.65 $29.82 $29.00 $29.36 $27.17 4,599
2018-02-02 $30.18 $30.18 $29.89 $29.92 $27.69 7,725
2018-02-01 $30.21 $30.55 $30.21 $30.52 $28.25 3,311
2018-01-31 $30.77 $30.77 $30.34 $30.46 $28.19 10,753
2018-01-30 $30.77 $30.77 $30.60 $30.66 $28.38 3,905
2018-01-29 $31.14 $31.15 $31.04 $31.07 $28.76 4,766
2018-01-26 $31.28 $31.41 $31.28 $31.40 $29.06 15,145
2018-01-25 $31.54 $31.54 $31.31 $31.38 $29.04 5,876
2018-01-24 $31.68 $31.72 $31.41 $31.52 $29.17 2,752
2018-01-23 $31.65 $31.86 $31.59 $31.78 $29.41 2,873
2018-01-22 $31.68 $31.69 $31.60 $31.68 $29.32 4,683
2018-01-19 $31.29 $31.52 $31.27 $31.52 $29.17 6,857
2018-01-18 $31.65 $31.65 $31.31 $31.33 $29.00 1,980
2018-01-17 $31.47 $31.67 $31.46 $31.62 $29.26 3,525
2018-01-16 $32.00 $32.10 $31.43 $31.49 $29.14 5,987
2018-01-12 $31.61 $31.95 $31.61 $31.91 $29.53 27,600
2018-01-11 $31.02 $31.68 $31.02 $31.68 $29.32 5,715
2018-01-10 $30.93 $31.22 $30.93 $31.08 $28.77 12,525
2018-01-09 $31.17 $31.21 $31.01 $31.06 $28.75 13,696
2018-01-08 $31.12 $31.24 $30.96 $31.20 $28.88 6,430
2018-01-05 $31.16 $31.16 $31.00 $31.09 $28.77 5,050
2018-01-04 $31.13 $31.25 $31.03 $31.25 $28.92 2,654
2018-01-03 $31.03 $31.07 $30.90 $31.07 $28.76 9,264
2018-01-02 $30.74 $30.95 $30.74 $30.94 $28.64 3,072
2017-12-29 $31.03 $31.03 $30.78 $30.80 $28.51 6,063
2017-12-28 $30.87 $30.88 $30.79 $30.88 $28.58 1,873
2017-12-27 $30.87 $30.91 $30.73 $30.82 $28.52 3,369
2017-12-26 $30.77 $30.93 $30.77 $30.82 $28.52 1,912
2017-12-22 $30.86 $30.86 $30.81 $30.81 $28.52 1,557
2017-12-21 $30.76 $30.98 $30.76 $30.93 $28.63 4,013
2017-12-20 $30.51 $30.60 $30.51 $30.60 $28.32 1,418
2017-12-19 $30.80 $30.80 $30.44 $30.53 $28.26 3,631
2017-12-18 $30.68 $30.92 $30.68 $30.74 $28.45 2,710
2017-12-15 $30.73 $30.86 $30.69 $30.69 $28.12 2,484
2017-12-14 $30.65 $30.65 $30.24 $30.34 $27.80 3,674
2017-12-13 $30.56 $30.71 $30.56 $30.66 $28.09 2,149
2017-12-12 $30.49 $30.69 $30.49 $30.56 $28.00 3,012
2017-12-11 $30.51 $30.56 $30.42 $30.56 $28.00 9,602
2017-12-08 $30.36 $30.48 $30.36 $30.40 $27.86 4,125
2017-12-07 $30.20 $30.42 $30.20 $30.31 $27.77 2,854
2017-12-06 $30.40 $30.47 $30.30 $30.37 $27.83 5,541
2017-12-05 $30.65 $30.72 $30.55 $30.55 $27.99 1,725
2017-12-04 $31.15 $31.25 $31.09 $31.09 $28.49 6,208
2017-12-01 $30.77 $30.92 $30.42 $30.73 $28.16 3,289
2017-11-30 $31.11 $31.17 $30.74 $30.74 $28.17 14,652
2017-11-29 $30.88 $30.95 $30.85 $30.87 $28.29 2,696
2017-11-28 $30.30 $30.47 $30.28 $30.47 $27.92 6,487
2017-11-27 $30.35 $30.39 $30.16 $30.16 $27.64 1,612
2017-11-24 $30.44 $30.44 $30.29 $30.29 $27.76 1,649
2017-11-22 $30.43 $30.50 $30.38 $30.43 $27.88 2,336
2017-11-21 $30.37 $30.37 $30.26 $30.29 $27.75 1,514
2017-11-20 $29.83 $30.15 $29.83 $30.15 $27.63 3,117
2017-11-17 $29.78 $30.01 $29.78 $29.89 $27.39 3,663
2017-11-16 $29.43 $29.61 $29.43 $29.57 $27.09 3,046
2017-11-15 $28.99 $29.35 $28.99 $29.34 $26.89 1,968
2017-11-14 $29.50 $29.50 $29.21 $29.32 $26.87 8,441
2017-11-13 $29.51 $29.65 $29.48 $29.62 $27.15 9,391
2017-11-10 $29.78 $29.79 $29.71 $29.71 $27.22 1,443
2017-11-09 $29.39 $29.72 $29.23 $29.59 $27.12 10,834
2017-11-08 $29.37 $29.54 $29.28 $29.52 $27.05 6,460
2017-11-07 $29.81 $29.91 $29.56 $29.56 $27.09 3,520
2017-11-06 $29.74 $29.89 $29.74 $29.87 $27.37 5,145
2017-11-03 $29.90 $29.90 $29.65 $29.70 $27.22 20,534
2017-11-02 $29.85 $29.92 $29.70 $29.91 $27.41 2,303
2017-11-01 $30.03 $30.14 $29.70 $29.83 $27.33 11,512
2017-10-31 $29.76 $29.92 $29.76 $29.91 $27.41 51,274
2017-10-30 $30.01 $30.06 $29.56 $29.63 $27.15 15,111
2017-10-27 $29.81 $30.03 $29.78 $30.00 $27.49 4,425
2017-10-26 $29.97 $30.10 $29.89 $29.89 $27.39 2,617
2017-10-25 $30.02 $30.02 $29.67 $29.90 $27.40 6,276
2017-10-24 $30.12 $30.24 $30.07 $30.07 $27.55 5,437
2017-10-23 $30.41 $30.41 $29.99 $30.04 $27.52 3,294
2017-10-20 $30.47 $30.47 $30.24 $30.27 $27.73 7,814
2017-10-19 $30.15 $30.28 $30.06 $30.28 $27.75 4,841
2017-10-18 $30.34 $30.43 $30.26 $30.37 $27.83 7,936
2017-10-17 $30.48 $30.48 $30.26 $30.26 $27.73 3,124
2017-10-16 $30.38 $30.42 $30.35 $30.39 $27.85 3,058
2017-10-13 $30.46 $30.50 $30.40 $30.41 $27.86 2,866
2017-10-12 $30.30 $30.45 $30.30 $30.35 $27.81 6,623
2017-10-11 $30.56 $30.56 $30.48 $30.51 $27.95 2,869
2017-10-10 $30.35 $30.51 $30.35 $30.46 $27.91 5,392
2017-10-09 $30.45 $30.45 $30.29 $30.35 $27.81 6,561
2017-10-06 $30.54 $30.54 $30.36 $30.39 $27.85 3,713
2017-10-05 $30.42 $30.71 $30.42 $30.61 $28.05 20,589
2017-10-04 $30.49 $30.72 $30.38 $30.40 $27.86 57,156
2017-10-03 $30.46 $30.52 $30.44 $30.44 $27.89 4,320
2017-10-02 $30.22 $30.46 $30.16 $30.37 $27.83 6,385
2017-09-29 $30.33 $30.33 $30.17 $30.26 $27.73 4,890
2017-09-28 $30.06 $30.26 $30.03 $30.24 $27.71 6,921
2017-09-27 $29.88 $30.32 $29.81 $30.23 $27.70 34,226
2017-09-26 $29.70 $29.88 $29.64 $29.80 $27.31 24,211
2017-09-25 $29.42 $29.74 $29.42 $29.65 $27.17 6,561
2017-09-22 $29.36 $29.49 $29.36 $29.45 $26.99 3,537
2017-09-21 $29.28 $29.43 $29.28 $29.32 $26.86 3,880
2017-09-20 $29.24 $29.45 $29.24 $29.35 $26.90 7,257
2017-09-19 $29.22 $29.22 $29.15 $29.17 $26.73 4,976
2017-09-18 $29.02 $29.25 $28.94 $29.15 $26.71 9,634
2017-09-15 $28.99 $29.19 $28.94 $29.19 $26.60 5,892
2017-09-14 $29.09 $29.10 $29.00 $29.02 $26.45 6,029
2017-09-13 $29.01 $29.13 $29.01 $29.03 $26.46 12,483
2017-09-12 $28.99 $29.05 $28.93 $28.93 $26.36 5,160
2017-09-11 $28.65 $28.80 $28.65 $28.75 $26.20 5,032
2017-09-08 $28.42 $28.50 $28.35 $28.38 $25.87 2,310
2017-09-07 $28.38 $28.50 $28.37 $28.50 $25.98 4,352
2017-09-06 $28.59 $28.63 $28.51 $28.58 $26.05 2,235
2017-09-05 $28.75 $28.75 $28.36 $28.37 $25.86 5,693
2017-09-01 $28.59 $28.71 $28.59 $28.70 $26.16 2,827
2017-08-31 $28.56 $28.60 $28.45 $28.45 $25.93 14,858
2017-08-30 $28.29 $28.35 $28.25 $28.35 $25.84 4,401
2017-08-29 $28.07 $28.38 $28.07 $28.32 $25.81 27,541
2017-08-28 $28.23 $28.28 $28.15 $28.24 $25.74 4,483
2017-08-25 $28.13 $28.39 $28.13 $28.39 $25.88 2,046
2017-08-24 $28.05 $28.05 $28.05 $28.05 $25.57 526
2017-08-23 $27.81 $27.97 $27.81 $27.89 $25.42 3,207
2017-08-22 $27.54 $27.79 $27.54 $27.77 $25.31 12,348
2017-08-21 $27.51 $27.51 $27.40 $27.49 $25.06 5,665
2017-08-18 $27.41 $27.61 $27.39 $27.59 $25.15 4,699
2017-08-17 $27.77 $27.91 $27.52 $27.52 $25.09 11,285
2017-08-16 $28.12 $28.14 $27.93 $27.95 $25.47 3,127
2017-08-15 $28.45 $28.47 $28.04 $28.04 $25.56 1,778
2017-08-14 $28.14 $28.30 $28.14 $28.30 $25.80 1,898
2017-08-11 $28.04 $28.11 $27.86 $27.95 $25.47 11,534
2017-08-10 $28.31 $28.43 $28.08 $28.08 $25.60 11,585
2017-08-09 $28.67 $28.73 $28.35 $28.39 $25.88 7,453
2017-08-08 $28.97 $29.16 $28.81 $28.81 $26.26 4,421
2017-08-07 $28.91 $29.09 $28.91 $29.00 $26.43 2,122
2017-08-04 $28.95 $29.13 $28.95 $29.04 $26.47 2,599
2017-08-03 $29.18 $29.18 $28.81 $28.81 $26.26 3,746
2017-08-02 $29.33 $29.33 $29.01 $29.07 $26.49 8,249
2017-08-01 $29.52 $29.52 $29.24 $29.28 $26.69 1,002
2017-07-31 $29.12 $29.45 $29.12 $29.34 $26.74 6,158
2017-07-28 $29.30 $29.47 $29.23 $29.40 $26.80 17,490
2017-07-27 $29.33 $29.54 $29.33 $29.40 $26.80 4,912
2017-07-26 $29.56 $29.56 $29.39 $29.39 $26.79 4,329
2017-07-25 $29.42 $29.76 $29.42 $29.66 $27.03 7,171
2017-07-24 $29.48 $29.48 $29.11 $29.22 $26.63 3,684
2017-07-21 $29.65 $29.65 $29.26 $29.31 $26.72 4,575
2017-07-20 $29.65 $29.79 $29.51 $29.61 $26.98 1,084
2017-07-19 $29.21 $29.58 $29.21 $29.58 $26.96 3,718
2017-07-18 $29.27 $29.28 $29.16 $29.19 $26.60 5,229
2017-07-17 $29.18 $29.53 $29.18 $29.41 $26.81 10,140
2017-07-14 $29.11 $29.34 $29.11 $29.25 $26.66 12,286
2017-07-13 $29.18 $29.20 $28.98 $29.20 $26.61 37,035
2017-07-12 $29.09 $29.09 $28.98 $29.08 $26.50 5,327
2017-07-11 $28.72 $28.94 $28.60 $28.89 $26.33 9,376
2017-07-10 $28.80 $28.93 $28.75 $28.75 $26.20 8,306
2017-07-07 $28.79 $28.94 $28.62 $28.94 $26.38 17,389
2017-07-06 $29.01 $29.06 $28.74 $28.85 $26.30 61,899
2017-07-05 $29.69 $29.69 $29.05 $29.26 $26.67 5,034
2017-07-03 $29.37 $29.72 $29.37 $29.72 $27.09 1,675
2017-06-30 $29.35 $29.35 $28.88 $29.18 $26.60 3,232
2017-06-29 $28.98 $29.15 $28.90 $29.10 $26.52 5,500
2017-06-28 $28.89 $29.27 $28.89 $29.17 $26.59 31,737
2017-06-27 $29.01 $29.23 $28.85 $28.85 $26.30 7,660
2017-06-26 $28.85 $29.01 $28.72 $28.96 $26.40 7,279
2017-06-23 $28.67 $28.73 $28.61 $28.73 $26.19 1,736
2017-06-22 $28.52 $28.60 $28.52 $28.58 $26.05 3,212
2017-06-21 $28.80 $28.90 $28.44 $28.46 $25.94 4,689
2017-06-20 $29.04 $29.04 $28.77 $28.80 $26.24 8,124
2017-06-19 $29.13 $29.25 $29.08 $29.15 $26.57 6,135
2017-06-16 $29.01 $29.07 $28.83 $29.07 $26.50 15,865
2017-06-15 $29.12 $29.26 $29.12 $29.19 $26.51 3,365
2017-06-14 $29.63 $29.63 $29.15 $29.33 $26.64 6,169
2017-06-13 $29.53 $29.66 $29.51 $29.65 $26.93 5,611
2017-06-12 $29.67 $29.86 $29.44 $29.44 $26.74 2,468
2017-06-09 $28.94 $29.54 $28.94 $29.45 $26.75 15,105
2017-06-08 $28.47 $29.01 $28.40 $28.95 $26.29 8,722
2017-06-07 $28.58 $28.58 $28.32 $28.38 $25.78 4,322
2017-06-06 $28.33 $28.57 $28.21 $28.47 $25.86 5,239
2017-06-05 $28.64 $28.66 $28.48 $28.49 $25.88 6,295
2017-06-02 $28.58 $29.00 $28.58 $28.75 $26.11 32,726
2017-06-01 $28.29 $28.58 $28.17 $28.55 $25.93 35,859
2017-05-31 $27.92 $28.05 $27.73 $28.04 $25.47 4,308
2017-05-30 $28.38 $28.38 $28.11 $28.23 $25.64 7,141
2017-05-26 $28.50 $28.53 $28.39 $28.50 $25.89 45,994
2017-05-25 $28.76 $28.78 $28.44 $28.53 $25.91 8,009
2017-05-24 $28.88 $28.90 $28.49 $28.59 $25.97 5,633
2017-05-23 $28.54 $28.82 $28.50 $28.82 $26.18 44,216
2017-05-22 $28.49 $28.60 $28.49 $28.60 $25.98 2,533
2017-05-19 $28.46 $28.54 $28.38 $28.38 $25.78 3,645
2017-05-18 $28.01 $28.26 $27.98 $28.18 $25.59 23,117
2017-05-17 $28.49 $28.51 $28.14 $28.14 $25.56 11,200
2017-05-16 $28.90 $28.90 $28.72 $28.87 $26.22 8,072
2017-05-15 $28.90 $29.05 $28.86 $28.89 $26.24 3,976
2017-05-12 $28.74 $28.74 $28.60 $28.63 $26.00 4,088
2017-05-11 $29.00 $29.06 $28.77 $28.92 $26.27 21,633
2017-05-10 $28.91 $29.22 $28.91 $29.22 $26.54 3,092
2017-05-09 $29.08 $29.20 $28.91 $28.96 $26.30 15,758
2017-05-08 $28.95 $29.16 $28.94 $29.11 $26.44 10,691
2017-05-05 $28.91 $29.03 $28.75 $29.01 $26.35 15,771
2017-05-04 $29.00 $29.01 $28.70 $28.85 $26.20 4,533
2017-05-03 $29.08 $29.10 $28.97 $29.07 $26.41 7,343
2017-05-02 $29.39 $29.42 $29.09 $29.16 $26.48 22,090
2017-05-01 $29.34 $29.42 $29.20 $29.35 $26.66 6,720
2017-04-28 $29.85 $29.85 $29.30 $29.30 $26.61 12,525
2017-04-27 $30.11 $30.11 $29.61 $29.74 $27.01 15,516
2017-04-26 $29.67 $30.21 $29.67 $30.07 $27.31 20,544
2017-04-25 $29.78 $29.79 $29.65 $29.65 $26.93 5,641
2017-04-24 $29.32 $29.42 $29.29 $29.36 $26.67 7,157
2017-04-21 $29.00 $29.08 $28.84 $29.08 $26.41 5,700
2017-04-20 $28.73 $29.00 $28.73 $29.00 $26.34 8,583
2017-04-19 $28.68 $28.86 $28.53 $28.53 $25.91 5,271
2017-04-18 $28.50 $28.59 $28.50 $28.57 $25.95 1,276
2017-04-17 $28.30 $28.54 $28.21 $28.54 $25.92 17,331
2017-04-13 $28.62 $28.62 $28.25 $28.35 $25.75 3,973
2017-04-12 $29.03 $29.13 $28.69 $28.69 $26.06 8,785
2017-04-11 $28.83 $29.17 $28.71 $29.11 $26.44 7,547
2017-04-10 $28.79 $28.96 $28.67 $28.83 $26.18 4,035
2017-04-07 $28.67 $28.77 $28.61 $28.69 $26.06 136,348
2017-04-06 $28.32 $28.72 $28.32 $28.57 $25.95 7,338
2017-04-05 $29.10 $29.10 $28.38 $28.39 $25.78 8,345
2017-04-04 $28.83 $28.89 $28.69 $28.72 $26.08 5,374
2017-04-03 $29.11 $29.11 $28.66 $28.78 $26.14 131,528
2017-03-31 $29.10 $29.22 $28.96 $29.14 $26.47 12,591
2017-03-30 $28.93 $29.10 $28.93 $29.10 $26.43 4,430
2017-03-29 $28.51 $28.83 $28.49 $28.80 $26.16 4,864
2017-03-28 $28.17 $28.59 $28.09 $28.59 $25.97 6,362
2017-03-27 $27.93 $28.20 $27.69 $28.18 $25.59 67,914
2017-03-24 $28.36 $28.43 $28.19 $28.22 $25.63 27,284
2017-03-23 $27.92 $28.36 $27.92 $28.23 $25.64 10,820
2017-03-22 $28.17 $28.17 $27.78 $27.95 $25.39 12,093
2017-03-21 $29.11 $29.11 $28.16 $28.17 $25.58 15,972
2017-03-20 $29.13 $29.13 $28.93 $29.05 $26.38 13,070
2017-03-17 $29.07 $29.20 $28.97 $29.18 $26.50 13,261
2017-03-16 $29.04 $29.16 $28.95 $29.09 $26.41 28,496
2017-03-15 $28.60 $29.00 $28.53 $28.93 $26.26 26,939
2017-03-14 $28.58 $28.58 $28.20 $28.57 $25.93 8,203
2017-03-13 $28.67 $28.85 $28.58 $28.66 $26.02 9,121
2017-03-10 $28.72 $28.72 $28.43 $28.63 $25.98 20,002
2017-03-09 $28.74 $28.91 $28.51 $28.53 $25.90 11,559
2017-03-08 $29.33 $29.35 $28.83 $28.83 $26.17 21,711
2017-03-07 $29.43 $29.50 $29.23 $29.25 $26.55 69,583
2017-03-06 $29.43 $29.54 $29.28 $29.51 $26.79 59,455
2017-03-03 $29.69 $29.75 $29.56 $29.71 $26.97 78,643
2017-03-02 $30.21 $30.37 $29.72 $29.72 $26.98 19,923
2017-03-01 $30.04 $30.36 $30.04 $30.30 $27.50 57,003
2017-02-28 $29.91 $29.98 $29.55 $29.60 $26.87 33,494
2017-02-27 $29.84 $30.11 $29.80 $29.96 $27.20 17,740
2017-02-24 $29.91 $29.91 $29.70 $29.78 $27.03 44,230
2017-02-23 $30.40 $30.40 $29.93 $30.11 $27.33 12,927
2017-02-22 $30.37 $30.37 $30.20 $30.25 $27.46 9,452
2017-02-21 $30.41 $30.51 $30.35 $30.44 $27.63 12,142
2017-02-17 $30.25 $30.28 $30.13 $30.20 $27.41 7,437
2017-02-16 $30.38 $30.45 $30.21 $30.29 $27.49 16,595
2017-02-15 $30.30 $30.50 $30.25 $30.47 $27.66 55,975
2017-02-14 $30.35 $30.47 $30.27 $30.45 $27.64 33,934
2017-02-13 $30.29 $30.43 $30.22 $30.32 $27.52 30,636
2017-02-10 $30.03 $30.20 $30.01 $30.13 $27.35 19,731
2017-02-09 $29.60 $29.95 $29.60 $29.92 $27.16 7,585
2017-02-08 $29.78 $29.78 $29.28 $29.51 $26.79 27,681
2017-02-07 $29.99 $30.15 $29.66 $29.76 $27.01 17,820
2017-02-06 $30.18 $30.28 $29.94 $29.99 $27.22 16,993
2017-02-03 $29.95 $30.32 $29.88 $30.20 $27.41 25,344
2017-02-02 $29.98 $29.98 $29.62 $29.66 $26.93 45,258
2017-02-01 $30.18 $30.35 $29.77 $29.91 $27.15 19,299
2017-01-31 $29.72 $29.92 $29.58 $29.92 $27.16 11,547
2017-01-30 $30.32 $30.32 $29.64 $29.87 $27.11 34,685
2017-01-27 $30.56 $30.60 $30.35 $30.47 $27.66 37,406
2017-01-26 $30.62 $30.78 $30.55 $30.62 $27.79 60,814
2017-01-25 $30.50 $30.74 $30.50 $30.67 $27.84 77,712
2017-01-24 $29.95 $30.42 $29.92 $30.40 $27.59 15,659
2017-01-23 $30.00 $30.09 $29.72 $29.96 $27.20 11,211
2017-01-20 $29.99 $30.17 $29.92 $30.01 $27.24 56,128
2017-01-19 $30.14 $30.20 $29.83 $29.90 $27.14 53,817
2017-01-18 $30.04 $30.16 $29.94 $30.16 $27.38 38,831
2017-01-17 $30.31 $30.31 $30.03 $30.05 $27.28 51,170
2017-01-13 $30.14 $30.49 $30.14 $30.28 $27.48 9,669
2017-01-12 $30.67 $30.67 $29.91 $30.14 $27.36 28,104
2017-01-11 $30.56 $30.67 $30.30 $30.61 $27.78 28,305
2017-01-10 $30.17 $30.51 $30.12 $30.51 $27.69 34,666
2017-01-09 $30.51 $30.51 $30.02 $30.10 $27.32 25,587
2017-01-06 $30.92 $30.92 $30.54 $30.62 $27.79 33,127
2017-01-05 $31.24 $31.24 $30.59 $30.74 $27.90 35,306
2017-01-04 $30.92 $31.23 $30.77 $31.23 $28.35 26,792
2017-01-03 $30.82 $30.86 $30.33 $30.69 $27.86 105,607
2016-12-30 $30.65 $30.65 $30.28 $30.31 $27.51 11,861
2016-12-29 $30.60 $30.61 $30.33 $30.51 $27.69 16,189
2016-12-28 $30.82 $30.82 $30.36 $30.51 $27.69 21,413
2016-12-27 $30.62 $30.88 $30.62 $30.78 $27.94 64,070
2016-12-23 $30.59 $30.59 $30.44 $30.58 $27.76 20,473
2016-12-22 $30.74 $30.77 $30.41 $30.50 $27.69 28,780
2016-12-21 $30.87 $30.87 $30.73 $30.73 $27.89 29,248
2016-12-20 $30.53 $30.86 $30.53 $30.83 $27.99 23,427
2016-12-19 $30.17 $30.47 $30.16 $30.38 $27.58 11,033
2016-12-16 $30.35 $30.51 $30.03 $30.16 $27.38 29,753
2016-12-15 $30.42 $30.77 $30.21 $30.56 $27.39 8,149
2016-12-14 $30.61 $30.69 $30.25 $30.28 $27.14 15,676
2016-12-13 $31.04 $31.04 $30.54 $30.74 $27.55 28,201
2016-12-12 $31.31 $31.42 $30.74 $30.77 $27.58 27,345
2016-12-09 $30.99 $31.19 $30.98 $31.14 $27.91 16,369
2016-12-08 $30.53 $31.00 $30.41 $30.93 $27.72 72,476
2016-12-07 $30.32 $30.45 $30.18 $30.41 $27.26 35,624
2016-12-06 $29.93 $30.28 $29.73 $30.23 $27.09 27,598
2016-12-05 $29.47 $29.86 $29.47 $29.83 $26.74 14,495
2016-12-02 $29.25 $29.33 $29.20 $29.25 $26.22 6,466
2016-12-01 $29.59 $29.59 $29.17 $29.17 $26.14 40,544
2016-11-30 $29.31 $29.51 $29.17 $29.18 $26.15 25,373
2016-11-29 $28.92 $29.09 $28.84 $28.93 $25.93 24,257
2016-11-28 $29.49 $29.49 $28.98 $28.98 $25.97 15,312
2016-11-25 $29.40 $29.42 $29.32 $29.39 $26.34 7,123
2016-11-23 $29.19 $29.41 $29.05 $29.38 $26.33 16,792
2016-11-22 $28.90 $29.17 $28.87 $29.17 $26.14 13,134
2016-11-21 $28.70 $28.78 $28.49 $28.67 $25.70 18,839
2016-11-18 $28.32 $28.54 $28.32 $28.51 $25.55 18,610
2016-11-17 $28.39 $28.44 $28.26 $28.26 $25.33 7,454
2016-11-16 $28.27 $28.27 $28.17 $28.22 $25.29 7,817
2016-11-15 $28.07 $28.23 $27.95 $28.23 $25.30 6,473
2016-11-14 $27.99 $28.20 $27.87 $28.11 $25.19 56,681
2016-11-11 $26.98 $27.64 $26.98 $27.64 $24.77 6,156
2016-11-10 $27.03 $27.10 $26.63 $27.01 $24.20 7,188
2016-11-09 $25.26 $26.37 $25.07 $26.37 $23.64 2,848
2016-11-08 $25.35 $25.45 $25.22 $25.45 $22.81 1,764
2016-11-07 $25.15 $25.40 $25.15 $25.26 $22.63 2,349
2016-11-04 $24.82 $24.94 $24.82 $24.85 $22.27 7,558
2016-11-03 $24.61 $24.61 $24.61 $24.61 $22.06 1,054
2016-11-02 $24.94 $24.94 $24.50 $24.58 $22.03 3,812
2016-11-01 $24.95 $24.95 $24.85 $24.86 $22.28 1,942
2016-10-31 $25.10 $25.20 $25.03 $25.20 $22.59 5,313
2016-10-28 $25.75 $25.75 $25.14 $25.16 $22.55 11,497
2016-10-27 $25.80 $25.80 $25.42 $25.42 $22.78 5,703
2016-10-26 $26.00 $26.00 $25.69 $25.70 $23.03 1,733
2016-10-25 $26.11 $26.11 $25.88 $25.91 $23.22 3,737
2016-10-24 $26.23 $26.23 $26.03 $26.04 $23.34 5,466
2016-10-21 $25.85 $26.02 $25.85 $25.98 $23.28 4,343
2016-10-20 $25.92 $26.07 $25.89 $26.02 $23.32 63,145
2016-10-19 $25.86 $26.19 $25.86 $26.18 $23.46 6,982
2016-10-18 $25.92 $25.92 $25.70 $25.82 $23.14 1,818
2016-10-17 $25.70 $25.70 $25.62 $25.65 $22.99 3,555
2016-10-14 $25.97 $25.97 $25.65 $25.65 $22.99 25,983
2016-10-13 $25.79 $25.79 $25.69 $25.78 $23.11 1,066
2016-10-12 $25.87 $26.10 $25.87 $25.99 $23.30 1,857
2016-10-11 $26.25 $26.25 $25.99 $25.99 $23.29 1,902
2016-10-10 $26.39 $26.39 $26.29 $26.29 $23.56 1,207
2016-10-07 $25.96 $26.00 $25.96 $25.97 $23.28 1,617
2016-10-06 $26.20 $26.22 $25.99 $26.22 $23.50 1,333
2016-10-05 $26.11 $26.33 $26.11 $26.21 $23.49 2,954
2016-10-04 $26.18 $26.18 $25.87 $25.87 $23.18 2,124
2016-10-03 $26.08 $26.11 $26.02 $26.03 $23.33 26,373
2016-09-30 $26.02 $26.29 $26.02 $26.29 $23.56 2,313
2016-09-29 $26.16 $26.25 $25.89 $25.89 $23.20 4,051
2016-09-28 $25.72 $26.07 $25.60 $26.07 $23.37 2,669
2016-09-27 $25.53 $25.67 $25.50 $25.63 $22.97 2,053
2016-09-26 $25.85 $25.91 $25.70 $25.70 $23.04 2,935
2016-09-23 $26.11 $26.19 $25.98 $26.00 $23.30 5,745
2016-09-22 $25.99 $26.21 $25.99 $26.21 $23.49 3,801
2016-09-21 $25.57 $25.79 $25.57 $25.79 $23.11 5,240
2016-09-20 $25.48 $25.63 $25.46 $25.47 $22.83 10,010
2016-09-19 $25.46 $25.69 $25.44 $25.44 $22.80 1,047
2016-09-16 $25.47 $25.47 $25.23 $25.40 $22.76 17,405
2016-09-15 $25.46 $25.63 $25.37 $25.56 $22.79 8,238
2016-09-14 $25.57 $25.57 $25.34 $25.41 $22.65 4,946
2016-09-13 $25.77 $25.77 $25.30 $25.42 $22.66 3,385
2016-09-12 $25.58 $26.02 $25.51 $26.01 $23.18 33,118
2016-09-09 $26.29 $26.36 $25.82 $25.85 $23.04 5,415
2016-09-08 $26.49 $26.62 $26.49 $26.57 $23.69 5,324
2016-09-07 $26.42 $26.47 $26.36 $26.47 $23.60 2,465
2016-09-06 $26.25 $26.26 $26.22 $26.24 $23.39 1,607
2016-09-02 $25.94 $26.27 $25.94 $26.16 $23.32 4,358
2016-09-01 $25.72 $25.82 $25.70 $25.82 $23.02 1,302
2016-08-31 $26.11 $26.11 $25.93 $25.99 $23.17 3,002
2016-08-30 $26.16 $26.19 $26.08 $26.12 $23.28 4,876
2016-08-29 $25.92 $26.17 $25.92 $26.14 $23.30 3,090
2016-08-26 $26.02 $26.16 $25.80 $25.91 $23.10 3,581
2016-08-25 $25.91 $26.03 $25.91 $25.98 $23.16 3,709
2016-08-24 $26.06 $26.08 $25.87 $25.90 $23.09 129,822
2016-08-23 $26.13 $26.22 $26.13 $26.22 $23.37 889
2016-08-22 $25.93 $25.98 $25.79 $25.91 $23.10 7,113
2016-08-19 $25.98 $26.01 $25.93 $25.97 $23.15 3,457
2016-08-18 $25.82 $26.07 $25.82 $26.02 $23.20 6,217
2016-08-17 $25.81 $25.81 $25.64 $25.76 $22.96 4,396
2016-08-16 $25.95 $25.95 $25.79 $25.85 $23.04 6,698
2016-08-15 $25.57 $25.96 $25.57 $25.96 $23.14 2,143
2016-08-12 $25.68 $25.68 $25.56 $25.56 $22.79 9,256
2016-08-11 $25.65 $25.76 $25.65 $25.73 $22.94 12,600
2016-08-10 $25.76 $25.76 $25.46 $25.52 $22.75 24,213
2016-08-09 $25.72 $25.76 $25.66 $25.76 $22.96 9,807
2016-08-08 $25.72 $25.79 $25.72 $25.74 $22.94 1,278
2016-08-05 $25.30 $25.58 $25.30 $25.56 $22.78 3,498
2016-08-04 $25.09 $25.09 $25.04 $25.04 $22.32 1,463
2016-08-03 $24.71 $24.92 $24.71 $24.86 $22.16 2,182
2016-08-02 $24.87 $24.92 $24.56 $24.59 $21.92 31,891
2016-08-01 $24.95 $24.95 $24.76 $24.78 $22.09 1,198
2016-07-29 $24.84 $25.15 $24.84 $25.00 $22.28 3,667
2016-07-28 $24.93 $24.98 $24.87 $24.91 $22.21 3,667
2016-07-27 $24.97 $24.97 $24.97 $24.97 $22.26 1,076
2016-07-26 $24.89 $25.07 $24.89 $25.07 $22.35 6,170
2016-07-25 $24.98 $24.98 $24.84 $24.89 $22.19 3,587
2016-07-22 $24.91 $25.02 $24.85 $25.02 $22.31 1,212
2016-07-21 $25.19 $25.19 $24.87 $24.87 $22.17 11,106
2016-07-20 $24.72 $25.07 $24.72 $25.07 $22.35 1,943
2016-07-19 $25.08 $25.11 $24.88 $24.88 $22.18 13,193
2016-07-18 $24.95 $25.10 $24.95 $25.09 $22.37 4,278
2016-07-15 $25.18 $25.18 $24.93 $25.03 $22.31 24,525
2016-07-14 $25.17 $25.24 $24.94 $25.00 $22.29 6,062
2016-07-13 $25.34 $25.34 $24.91 $24.95 $22.24 2,675
2016-07-12 $24.90 $25.26 $24.90 $25.13 $22.40 1,308
2016-07-11 $24.53 $24.62 $24.47 $24.62 $21.95 16,304
2016-07-08 $24.08 $24.34 $24.08 $24.34 $21.70 4,009
2016-07-07 $23.61 $23.71 $23.59 $23.71 $21.14 1,912
2016-07-06 $23.73 $23.77 $23.69 $23.73 $21.15 2,300
2016-07-05 $23.67 $23.69 $23.45 $23.54 $20.98 5,092
2016-07-01 $24.00 $24.21 $24.00 $24.21 $21.58 10,207
2016-06-30 $23.72 $24.01 $23.57 $24.01 $21.40 4,838
2016-06-29 $23.40 $23.69 $23.40 $23.61 $21.05 3,516
2016-06-28 $22.87 $23.22 $22.87 $23.11 $20.60 12,573
2016-06-27 $23.32 $23.32 $22.64 $22.79 $20.31 10,486
2016-06-24 $23.79 $23.86 $23.58 $23.68 $21.11 2,891
2016-06-23 $24.44 $24.55 $24.44 $24.55 $21.89 6,650
2016-06-22 $24.28 $24.37 $24.12 $24.12 $21.50 35,138
2016-06-21 $24.18 $24.33 $24.09 $24.33 $21.69 1,925
2016-06-20 $24.42 $24.43 $24.31 $24.31 $21.67 5,455
2016-06-17 $23.90 $24.07 $23.90 $24.00 $21.40 1,597
2016-06-16 $23.89 $24.07 $23.89 $24.05 $21.32 6,257
2016-06-15 $24.32 $24.36 $24.29 $24.34 $21.58 1,848
2016-06-14 $24.23 $24.23 $24.08 $24.18 $21.43 5,969
2016-06-13 $24.53 $24.61 $24.31 $24.31 $21.55 1,650
2016-06-10 $24.50 $24.50 $24.50 $24.50 $21.72 408
2016-06-09 $24.88 $24.88 $24.75 $24.86 $22.04 1,013
2016-06-08 $24.78 $24.95 $24.75 $24.95 $22.12 3,056
2016-06-07 $24.68 $24.75 $24.68 $24.68 $21.88 1,601
2016-06-06 $24.27 $24.71 $24.27 $24.65 $21.85 13,351
2016-06-03 $24.24 $24.33 $24.10 $24.26 $21.51 8,285
2016-06-02 $24.12 $24.30 $24.12 $24.30 $21.54 1,705
2016-06-01 $24.14 $24.32 $24.14 $24.29 $21.53 1,751
2016-05-31 $24.14 $24.27 $24.14 $24.20 $21.45 2,403
2016-05-27 $24.07 $24.13 $23.99 $24.13 $21.39 2,560
2016-05-26 $24.02 $24.05 $24.02 $24.05 $21.32 1,078
2016-05-25 $23.85 $24.07 $23.85 $24.07 $21.34 3,584
2016-05-24 $23.64 $23.89 $23.64 $23.85 $21.14 3,561
2016-05-23 $23.43 $23.50 $23.38 $23.38 $20.73 1,381
2016-05-20 $23.37 $23.51 $23.33 $23.51 $20.84 3,067
2016-05-19 $23.21 $23.21 $23.08 $23.17 $20.54 4,304
2016-05-18 $23.16 $23.58 $23.16 $23.28 $20.63 3,765
2016-05-17 $23.68 $23.68 $23.28 $23.34 $20.69 1,862
2016-05-16 $23.59 $23.77 $23.59 $23.77 $21.07 2,030
2016-05-13 $23.54 $23.59 $23.39 $23.41 $20.75 1,821
2016-05-12 $23.77 $23.77 $23.47 $23.67 $20.98 5,033
2016-05-11 $23.88 $23.88 $23.83 $23.87 $21.16 2,440
2016-05-10 $23.72 $23.89 $23.72 $23.83 $21.13 2,255
2016-05-09 $23.79 $23.79 $23.51 $23.54 $20.86 2,170
2016-05-06 $23.64 $23.67 $23.58 $23.67 $20.98 2,139
2016-05-05 $23.56 $23.66 $23.56 $23.65 $20.96 886
2016-05-04 $23.59 $23.73 $23.56 $23.65 $20.96 2,266
2016-05-03 $23.61 $23.65 $23.54 $23.64 $20.96 6,553
2016-05-02 $23.89 $24.00 $23.77 $24.00 $21.27 1,949
2016-04-29 $23.96 $23.96 $23.73 $23.89 $21.17 1,816
2016-04-28 $24.19 $24.27 $23.94 $24.00 $21.27 37,856
2016-04-27 $24.15 $24.15 $24.03 $24.03 $21.30 1,589
2016-04-26 $23.85 $24.08 $23.85 $24.04 $21.31 2,948
2016-04-25 $23.71 $23.71 $23.57 $23.57 $20.89 1,710
2016-04-22 $23.48 $23.86 $23.48 $23.81 $21.11 7,113
2016-04-21 $23.75 $23.75 $23.54 $23.54 $20.87 3,411
2016-04-20 $23.76 $23.85 $23.76 $23.85 $21.14 2,580
2016-04-19 $23.81 $23.81 $23.61 $23.65 $20.97 3,721
2016-04-18 $23.34 $23.52 $23.34 $23.50 $20.83 3,166
2016-04-15 $23.34 $23.38 $23.34 $23.36 $20.71 3,192
2016-04-14 $23.39 $23.39 $23.31 $23.31 $20.66 2,575
2016-04-13 $23.10 $23.37 $23.10 $23.37 $20.72 1,244
2016-04-12 $22.73 $23.06 $22.73 $22.96 $20.35 5,030
2016-04-11 $22.92 $22.92 $22.72 $22.72 $20.14 40,872
2016-04-08 $22.57 $22.60 $22.51 $22.53 $19.97 11,174
2016-04-07 $22.57 $22.57 $22.28 $22.41 $19.87 7,363
2016-04-06 $22.58 $22.74 $22.51 $22.68 $20.10 7,913
2016-04-05 $22.76 $22.76 $22.66 $22.75 $20.17 4,046
2016-04-04 $23.07 $23.12 $22.90 $22.90 $20.30 3,265
2016-04-01 $23.08 $23.16 $23.08 $23.14 $20.51 1,822
2016-03-31 $23.18 $23.25 $23.16 $23.18 $20.55 3,846
2016-03-30 $23.26 $23.34 $23.18 $23.19 $20.56 3,653
2016-03-29 $22.57 $23.16 $22.57 $23.13 $20.50 6,751
2016-03-28 $22.72 $22.75 $22.53 $22.65 $20.07 1,301
2016-03-24 $22.41 $22.69 $22.40 $22.68 $20.10 23,703
2016-03-23 $22.68 $22.70 $22.58 $22.58 $20.02 2,343
2016-03-22 $22.90 $23.05 $22.90 $22.97 $20.36 14,241
2016-03-21 $23.16 $23.16 $23.00 $23.10 $20.48 4,828
2016-03-18 $23.10 $23.16 $23.06 $23.16 $20.53 5,370
2016-03-17 $22.52 $22.99 $22.51 $22.99 $20.35 1,944
2016-03-16 $22.52 $22.62 $22.47 $22.57 $19.97 2,616
2016-03-15 $22.45 $22.52 $22.40 $22.40 $19.83 3,087
2016-03-14 $22.82 $22.82 $22.65 $22.70 $20.09 1,792
2016-03-11 $22.55 $22.87 $22.55 $22.87 $20.24 3,520
2016-03-10 $22.55 $22.56 $22.32 $22.38 $19.81 2,059
2016-03-09 $22.52 $22.57 $22.48 $22.53 $19.94 2,316
2016-03-08 $22.53 $22.55 $22.35 $22.35 $19.78 7,005
2016-03-07 $22.45 $22.93 $22.45 $22.93 $20.30 5,566
2016-03-04 $22.41 $22.67 $22.35 $22.47 $19.89 13,204
2016-03-03 $22.10 $22.38 $22.10 $22.38 $19.81 7,930
2016-03-02 $21.71 $22.01 $21.68 $22.01 $19.48 7,454
2016-03-01 $21.39 $21.63 $21.39 $21.58 $19.10 13,492
2016-02-29 $21.23 $21.44 $21.19 $21.26 $18.82 7,119
2016-02-26 $21.29 $21.39 $21.13 $21.28 $18.83 5,742
2016-02-25 $20.98 $21.16 $20.97 $21.16 $18.73 2,534
2016-02-24 $20.61 $20.96 $20.58 $20.96 $18.55 4,465
2016-02-23 $20.98 $20.98 $20.85 $20.86 $18.46 6,505
2016-02-22 $20.99 $21.10 $20.99 $21.06 $18.64 4,110
2016-02-19 $20.69 $20.83 $20.69 $20.79 $18.40 6,099
2016-02-18 $20.73 $20.84 $20.71 $20.73 $18.35 2,970
2016-02-17 $20.93 $20.97 $20.80 $20.83 $18.44 6,255
2016-02-16 $20.61 $20.66 $20.59 $20.65 $18.28 4,510
2016-02-12 $20.05 $20.28 $20.05 $20.21 $17.89 5,736
2016-02-11 $19.89 $19.95 $19.71 $19.93 $17.64 7,284
2016-02-10 $20.39 $20.52 $20.29 $20.32 $17.99 6,014
2016-02-09 $20.16 $20.35 $20.15 $20.35 $18.02 14,151
2016-02-08 $20.37 $20.49 $20.18 $20.47 $18.12 16,229
2016-02-05 $20.73 $20.88 $20.60 $20.60 $18.23 7,010
2016-02-04 $20.81 $21.07 $20.80 $20.87 $18.47 5,885
2016-02-03 $20.48 $20.89 $20.48 $20.83 $18.44 2,636
2016-02-02 $20.76 $20.77 $20.67 $20.68 $18.30 3,671
2016-02-01 $21.01 $21.20 $20.92 $21.20 $18.76 9,389
2016-01-29 $20.61 $21.24 $20.61 $21.24 $18.80 33,537
2016-01-28 $20.63 $20.78 $20.54 $20.57 $18.21 8,681
2016-01-27 $20.62 $20.64 $20.20 $20.28 $17.95 10,250
2016-01-26 $20.05 $20.45 $20.05 $20.40 $18.06 28,072
2016-01-25 $20.36 $20.46 $19.95 $19.98 $17.68 20,725
2016-01-22 $20.35 $20.48 $20.22 $20.39 $18.05 61,019
2016-01-21 $20.04 $20.30 $19.92 $20.07 $17.77 11,122
2016-01-20 $19.87 $20.14 $19.32 $20.04 $17.74 15,731
2016-01-19 $20.40 $20.41 $20.01 $20.15 $17.83 7,570
2016-01-15 $20.24 $20.39 $19.98 $20.37 $18.02 14,096
2016-01-14 $20.56 $20.97 $20.56 $20.82 $18.43 10,336
2016-01-13 $20.65 $20.66 $20.40 $20.40 $18.06 5,243
2016-01-12 $21.34 $21.34 $20.84 $21.06 $18.64 7,010
2016-01-11 $21.30 $21.33 $21.08 $21.27 $18.83 10,545
2016-01-08 $21.68 $21.68 $21.26 $21.30 $18.85 5,267
2016-01-07 $21.91 $21.99 $21.66 $21.66 $19.17 7,444
2016-01-06 $22.31 $22.38 $22.20 $22.29 $19.73 6,519
2016-01-05 $22.49 $22.52 $22.33 $22.52 $19.93 6,835
2016-01-04 $22.60 $22.62 $22.23 $22.41 $19.83 23,633
2015-12-31 $23.09 $23.20 $22.95 $22.95 $20.31 99,300
2015-12-30 $23.40 $23.40 $23.18 $23.18 $20.52 2,812
2015-12-29 $23.32 $23.44 $23.23 $23.40 $20.71 5,974
2015-12-28 $23.30 $23.30 $23.09 $23.21 $20.54 2,306
2015-12-24 $23.40 $23.51 $23.40 $23.51 $20.81 3,329
2015-12-23 $23.35 $23.39 $23.29 $23.39 $20.70 7,232
2015-12-22 $22.73 $23.04 $22.62 $23.00 $20.36 32,944
2015-12-21 $22.70 $22.79 $22.58 $22.59 $19.99 4,385
2015-12-18 $22.82 $22.82 $22.56 $22.65 $20.05 25,166
2015-12-17 $23.41 $23.41 $23.06 $23.15 $20.26 16,146
2015-12-16 $23.22 $23.41 $23.19 $23.40 $20.48 3,700
2015-12-15 $22.74 $23.15 $22.74 $23.12 $20.23 10,473
2015-12-14 $22.59 $22.79 $22.59 $22.69 $19.86 11,133
2015-12-11 $23.11 $23.12 $22.81 $22.83 $19.98 7,114
2015-12-10 $23.21 $23.50 $23.21 $23.37 $20.45 7,244
2015-12-09 $23.44 $23.77 $23.28 $23.36 $20.44 31,107
2015-12-08 $23.47 $23.60 $23.40 $23.53 $20.59 14,348
2015-12-07 $24.11 $24.11 $23.63 $23.68 $20.72 87,210
2015-12-04 $24.10 $24.25 $24.09 $24.22 $21.19 4,793
2015-12-03 $24.51 $24.52 $24.08 $24.11 $21.10 9,144
2015-12-02 $24.76 $24.76 $24.37 $24.37 $21.33 2,582
2015-12-01 $24.84 $24.84 $24.72 $24.83 $21.73 12,658
2015-11-30 $24.69 $24.82 $24.68 $24.80 $21.70 7,049
2015-11-27 $24.58 $24.68 $24.58 $24.61 $21.54 888
2015-11-25 $24.49 $24.61 $24.49 $24.58 $21.51 2,814
2015-11-24 $24.27 $24.49 $24.27 $24.49 $21.43 1,709
2015-11-23 $24.25 $24.39 $24.24 $24.33 $21.29 6,744
2015-11-20 $24.34 $24.35 $24.22 $24.23 $21.20 3,059
2015-11-19 $24.23 $24.23 $24.10 $24.18 $21.16 7,378
2015-11-18 $24.07 $24.29 $23.96 $24.29 $21.26 2,082
2015-11-17 $24.37 $24.37 $24.03 $24.03 $21.03 6,186
2015-11-16 $24.01 $24.20 $23.85 $24.16 $21.14 4,340
2015-11-13 $24.03 $24.14 $23.90 $23.92 $20.93 7,743
2015-11-12 $24.28 $24.28 $24.06 $24.11 $21.10 1,997
2015-11-11 $24.71 $24.71 $24.52 $24.53 $21.47 2,608
2015-11-10 $24.70 $24.77 $24.55 $24.77 $21.68 163,641
2015-11-09 $24.86 $24.88 $24.63 $24.71 $21.62 12,175
2015-11-06 $24.80 $24.83 $24.80 $24.82 $21.72 1,889
2015-11-05 $24.64 $24.86 $24.60 $24.86 $21.75 3,256
2015-11-04 $24.69 $24.71 $24.59 $24.64 $21.56 6,127
2015-11-03 $24.65 $24.88 $24.65 $24.82 $21.72 3,038
2015-11-02 $24.05 $24.58 $24.05 $24.57 $21.50 3,979
2015-10-30 $24.29 $24.35 $24.09 $24.09 $21.08 8,379
2015-10-29 $24.44 $24.48 $24.30 $24.30 $21.27 3,838
2015-10-28 $24.10 $24.53 $24.10 $24.53 $21.47 16,178
2015-10-27 $24.24 $24.24 $23.86 $23.86 $20.88 4,735
2015-10-26 $24.40 $24.40 $24.24 $24.29 $21.25 2,972
2015-10-23 $24.58 $24.59 $24.40 $24.59 $21.52 16,162
2015-10-22 $24.54 $24.55 $24.35 $24.37 $21.32 1,830
2015-10-21 $24.69 $24.69 $24.17 $24.17 $21.15 7,091
2015-10-20 $24.41 $24.59 $24.41 $24.55 $21.48 5,415
2015-10-19 $24.33 $24.38 $24.21 $24.26 $21.23 5,788
2015-10-16 $24.30 $24.41 $24.30 $24.38 $21.34 1,586
2015-10-15 $23.87 $24.10 $23.87 $24.10 $21.09 1,930
2015-10-14 $24.00 $24.12 $23.89 $23.89 $20.90 2,815
2015-10-13 $24.40 $24.41 $24.21 $24.21 $21.19 4,027
2015-10-12 $24.46 $24.48 $24.26 $24.36 $21.31 2,634
2015-10-09 $24.48 $24.58 $24.47 $24.47 $21.42 7,871
2015-10-08 $24.24 $24.60 $24.24 $24.60 $21.52 1,396
2015-10-07 $24.00 $24.18 $23.89 $24.11 $21.10 25,889
2015-10-06 $23.67 $23.87 $23.67 $23.84 $20.86 5,191
2015-10-05 $23.09 $23.64 $23.09 $23.61 $20.66 4,566
2015-10-02 $22.52 $22.90 $22.45 $22.82 $19.97 36,439
2015-10-01 $22.80 $22.84 $22.57 $22.73 $19.89 5,394
2015-09-30 $22.80 $22.85 $22.64 $22.84 $19.99 9,026
2015-09-29 $22.64 $22.80 $22.60 $22.61 $19.78 9,096
2015-09-28 $22.81 $22.83 $22.69 $22.69 $19.86 3,994
2015-09-25 $23.28 $23.28 $23.03 $23.03 $20.15 25,394
2015-09-24 $22.88 $23.20 $22.88 $23.20 $20.31 4,652
2015-09-23 $23.16 $23.22 $22.99 $23.00 $20.13 11,225
2015-09-22 $23.20 $23.35 $23.06 $23.16 $20.27 7,964
2015-09-21 $23.41 $23.59 $23.41 $23.46 $20.53 6,410
2015-09-18 $23.30 $23.41 $23.25 $23.29 $20.38 10,777
2015-09-17 $23.80 $24.07 $23.80 $24.07 $20.90 5,626
2015-09-16 $23.62 $23.89 $23.62 $23.84 $20.69 4,756
2015-09-15 $23.30 $23.65 $23.30 $23.61 $20.50 12,895
2015-09-14 $23.42 $23.42 $23.28 $23.28 $20.21 4,445
2015-09-11 $23.24 $23.38 $23.24 $23.38 $20.30 3,630
2015-09-10 $23.33 $23.49 $23.31 $23.33 $20.25 4,345
2015-09-09 $23.76 $23.76 $23.39 $23.40 $20.31 7,262
2015-09-08 $23.45 $23.61 $23.39 $23.59 $20.48 5,015
2015-09-04 $23.14 $23.32 $23.13 $23.22 $20.16 4,807
2015-09-03 $23.42 $23.64 $23.42 $23.51 $20.41 4,957
2015-09-02 $23.31 $23.35 $23.22 $23.35 $20.27 4,501
2015-09-01 $23.54 $23.59 $23.10 $23.10 $20.05 12,674
2015-08-31 $23.53 $23.86 $23.53 $23.85 $20.70 3,520
2015-08-28 $23.52 $23.73 $23.41 $23.59 $20.48 19,468
2015-08-27 $23.12 $23.54 $22.99 $23.40 $20.31 13,498
2015-08-26 $22.78 $22.89 $22.48 $22.89 $19.87 34,163

Invesco S&P SmallCap Value with Momentum ETF (XSVM) News Headlines

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