American Customer Satisfaction ETF (ACSI) Exchange: BATS

Data as of April 26, 2024

$50.18 ($-0.81) -1.58%

American Customer Satisfaction ETF - Daily Information
Click for more stock information on American Customer Satisfaction ETF.
Daily Information Data
Date April 26, 2024
Open $50.18
Previous Close $50.18
High $50.18
Low $50.18
Adjusted Open $50.18
Previous Adjusted Close $50.18
Adjusted High $50.18
Adjusted Low $50.18

About American Customer Satisfaction ETF (ACSI)

The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. The Index is based on a proprietary methodology developed by the Fund’s investment adviser and index provider (the “Adviser”), in partnership with the American Customer Satisfaction Index, LLC, an affiliate of the Adviser and owner/publisher of the leading national cross-industry measure of customer satisfaction (the “Customer Satisfaction Data”). Calculation of the Customer Satisfaction Data incorporates surveys of more than 100,000 household customers each year to identify trends in customer satisfaction and provide benchmarking insights for companies, industry trade associations, and government agencies. American Customer Satisfaction Investable Index The Index uses an objective, rules-based methodology to measure the performance of (i) large capitalization U.S.-listed companies whose customers have been surveyed and who have been assigned a customer satisfaction score as part of the Customer Satisfaction Data (collectively, “ACSI Companies”) and (ii) U.S. sector-specific exchange-traded funds (“ETFs”) used by the Index to supplement its exposure to sectors for which there are too few ACSI Companies to achieve the target sector weights at the time of each rebalance. The Index is sector-weighted to reflect the overall U.S. large cap market, and security-weighted based on the Customer Satisfaction Data, subject to the constraints described below. Construction of the Index begins with over 400 ACSI Companies across 46 industries and 10 economic sectors. The initial universe is then screened to eliminate companies whose stock is not principally listed on a U.S. exchange, whose stock does not meet minimum liquidity requirements, for which the Customer Satisfaction Data is statistically insignificant, or whose ACSI Score (described below) falls below its respective industry average. The remaining companies are included in the Index (the “Index Companies”). At the time of each rebalance of the Index, the weight of each Index Company within a sector is based on its ACSI Score (described below) in proportion to the other ACSI Companies, subject to a maximum of 5%. Additionally, any Index Company with an ACSI Score in the 2nd quartile of ACSI Scores for the applicable sector will be subject to a maximum weight of 3%, and any Index Company with an ACSI Score in the 1st (bottom) quartile of ACSI Scores for the applicable sector will be subject to a maximum weight of 1%. Unallocated Index weight resulting from such constraints is re-allocated equally to the remaining companies in the applicable sector, subject to the above constraints. The Index Company in each industry with the highest ACSI Score will receive an additional weight allocation of 0.50%. This additional allocation is taken equally from the other Index Companies in the sector applicable to the industry, subject to a minimum weight allocation of 0.02% for each Index Company. A company’s ACSI Score is calculated by utilizing a proprietary model to evaluate customers’ Customer Satisfaction Data based on questions that measure the following facets of satisfaction with a product or service: Customer ExpectationsCustomer expectations is a measure of the customer’s anticipation of the quality of a company’s products or services. Expectations represent both prior consumption experience, which includes some nonexperiential information like advertising and word-of-mouth, and a forecast of the company’s ability to deliver quality in the future.Perceived QualityPerceived quality is a measure of the customer’s evaluation via recent consumption experience of the quality of a company’s products or services. Quality is measured in terms of both customization, which is the degree to which a product or service meets the customer’s individual needs, and reliability, which is the frequency with which things go wrong with the product or service.Perceived ValuePerceived value is a measure of quality relative to price paid. Although price (value for money) is often very important to the customer’s first purchase, it usually has a somewhat smaller impact on satisfaction for repeat purchases.At the time of each rebalance of the Index, the Index weight is allocated to each economic sector based on the aggregate number of the Index Companies in each sector relative to that of each other sector, provided that such weights will be adjusted upward or downward if necessary to be within 10% of the weight of such sector in the overall U.S. large cap market. For example, if the unadjusted Index weight for a sector is 9%, but the weight of the sector in the overall U.S. large cap market is 25%, the Index sector weight will be increased by 6% to 15% in total. If the unadjusted Index weight for a sector is 39%, but the weight of the sector in the overall U.S. large cap market is 25%, the Index sector weight will be decreased by 4% to 35% in total. Unallocated Index weight resulting from such downward adjustments is re-allocated first equally to sectors requiring an upward weight adjustment and then equally to all sectors to the extent they stay within the above constraints. If, at the time of a rebalance of the Index, the aggregate weight of the Index Companies in a particular sector is insufficient to achieve the target sector weight due to the individual security constraints described above, the Index will include an allocation to a sector-specific ETF to supplement the sector exposure, as needed. Additionally, at the time of each rebalance, the Index weight for sectors having fewer than three Index Companies will include an allocation to a sector-specific ETF, as follows: sectors with two Index Companies will allocate 50% to sector-specific ETFs, sectors with one Index Companies will allocate 66.7% to sector-specific ETFs, and sectors with zero Index Companies will allocate 100% to sector-specific ETFs. The specific ETFs utilized by the Index are determined based on a combination of factors including their liquidity, fees and expenses, and ability to closely track an index representing the applicable sector of the U.S. equity market. The Index is rebalanced and reconstituted on a quarterly basis after market close on the 10th trading day of each January, April, July, and October. The data used to compute each ACSI Company’s score is updated based on the Customer Satisfaction Data on a rolling basis, no less often than quarterly, with new data replacing earlier data collected in the same period of the previous year. The Index was developed by the Adviser in 2016 in anticipation of the commencement of operations of the Fund. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for American Customer Satisfaction ETF (ACSI)

Date Open High Low Close Adj.Close Volume
2024-04-12 $50.18 $50.18 $50.18 $50.18 $50.18 20
2024-04-11 $50.98 $50.98 $50.98 $50.98 $50.98 161
2024-04-10 $50.66 $50.66 $50.66 $50.66 $50.66 198
2024-04-09 $51.15 $51.15 $51.15 $51.15 $51.15 191
2024-04-08 $51.07 $51.07 $51.07 $51.07 $51.07 190
2024-04-05 $51.08 $51.08 $51.08 $51.08 $51.08 41
2024-04-04 $50.71 $50.71 $50.71 $50.71 $50.71 136
2024-04-03 $51.19 $51.19 $51.19 $51.19 $51.19 53
2024-04-02 $51.20 $51.20 $51.20 $51.20 $51.20 59
2024-04-01 $51.88 $51.90 $51.88 $51.90 $51.90 290
2024-03-28 $51.88 $51.88 $51.88 $51.88 $51.88 63
2024-03-27 $51.76 $51.76 $51.76 $51.76 $51.76 61
2024-03-26 $51.26 $51.26 $51.26 $51.26 $51.26 57
2024-03-25 $51.29 $51.29 $51.12 $51.12 $51.12 872
2024-03-22 $51.32 $51.32 $51.32 $51.32 $51.32 56
2024-03-21 $51.38 $51.38 $51.38 $51.38 $51.38 65
2024-03-20 $51.22 $51.22 $51.22 $51.22 $51.22 42
2024-03-19 $50.73 $50.73 $50.73 $50.73 $50.73 32
2024-03-18 $50.44 $50.44 $50.38 $50.38 $50.38 132
2024-03-15 $50.00 $50.00 $50.00 $50.00 $50.00 71
2024-03-14 $50.22 $50.22 $50.22 $50.22 $50.22 79
2024-03-13 $50.42 $50.42 $50.31 $50.31 $50.31 271
2024-03-12 $50.10 $50.25 $50.10 $50.25 $50.25 386
2024-03-11 $49.47 $49.75 $49.47 $49.75 $49.75 2,774
2024-03-08 $49.63 $49.63 $49.63 $49.63 $49.63 74
2024-03-07 $49.97 $49.97 $49.97 $49.97 $49.97 37
2024-03-06 $49.71 $49.74 $49.71 $49.74 $49.74 281
2024-03-05 $49.75 $49.77 $49.75 $49.77 $49.77 201
2024-03-04 $50.15 $50.15 $50.15 $50.15 $50.15 125
2024-03-01 $50.43 $50.43 $50.43 $50.43 $50.43 80
2024-02-29 $50.42 $50.42 $50.42 $50.42 $50.42 89
2024-02-28 $50.13 $50.14 $50.13 $50.14 $50.14 2,215
2024-02-27 $50.23 $50.23 $50.23 $50.23 $50.23 129
2024-02-26 $50.00 $50.00 $49.96 $49.96 $49.96 230
2024-02-23 $50.23 $50.23 $50.23 $50.23 $50.23 55
2024-02-22 $50.03 $50.03 $50.03 $50.03 $50.03 51
2024-02-21 $49.49 $49.49 $49.49 $49.49 $49.49 31
2024-02-20 $49.22 $49.22 $49.22 $49.22 $49.22 537
2024-02-16 $49.53 $49.54 $49.49 $49.49 $49.49 1,021
2024-02-15 $49.83 $49.83 $49.83 $49.83 $49.83 31
2024-02-14 $49.24 $49.49 $49.24 $49.49 $49.49 600
2024-02-13 $49.20 $49.20 $49.20 $49.20 $49.20 21
2024-02-12 $50.16 $50.16 $50.16 $50.16 $50.16 36
2024-02-09 $50.25 $50.25 $50.25 $50.25 $50.25 23
2024-02-08 $49.99 $50.01 $49.96 $50.01 $50.01 1,120
2024-02-07 $50.07 $50.07 $50.07 $50.07 $50.07 76
2024-02-06 $49.85 $49.85 $49.85 $49.85 $49.85 20
2024-02-05 $49.33 $49.60 $49.33 $49.60 $49.60 587
2024-02-02 $50.16 $50.16 $50.03 $50.03 $50.03 1,026
2024-02-01 $49.71 $49.71 $49.71 $49.71 $49.71 26
2024-01-31 $49.25 $49.25 $49.25 $49.25 $49.25 123
2024-01-30 $50.09 $50.09 $50.09 $50.09 $50.09 31
2024-01-29 $50.19 $50.19 $50.19 $50.19 $50.19 22
2024-01-26 $49.94 $49.94 $49.94 $49.94 $49.94 25
2024-01-25 $49.77 $49.77 $49.77 $49.77 $49.77 34
2024-01-24 $49.66 $49.66 $49.66 $49.66 $49.66 36
2024-01-23 $49.62 $49.75 $49.62 $49.75 $49.75 1,034
2024-01-22 $49.57 $49.59 $49.57 $49.58 $49.58 1,010
2024-01-19 $49.40 $49.40 $49.40 $49.40 $49.40 8
2024-01-18 $49.04 $49.04 $49.04 $49.04 $49.04 5
2024-01-17 $48.77 $48.77 $48.77 $48.77 $48.77 3
2024-01-16 $48.83 $48.83 $48.83 $48.83 $48.83 1,025
2024-01-12 $49.17 $49.17 $49.17 $49.17 $49.17 87
2024-01-11 $49.21 $49.49 $49.21 $49.49 $49.49 1,084
2024-01-10 $49.68 $49.68 $49.68 $49.68 $49.68 1,054
2024-01-09 $49.22 $49.69 $49.22 $49.64 $49.64 1,287
2024-01-08 $49.26 $49.65 $49.26 $49.65 $49.65 282
2024-01-05 $49.06 $49.06 $49.06 $49.06 $49.06 87
2024-01-04 $48.96 $48.96 $48.96 $48.96 $48.96 131
2024-01-03 $49.20 $49.20 $49.20 $49.20 $49.20 115
2024-01-02 $49.80 $49.80 $49.80 $49.80 $49.80 171
2023-12-29 $50.09 $50.10 $49.97 $49.97 $49.97 2,115
2023-12-28 $50.24 $50.24 $50.15 $50.15 $50.15 564
2023-12-27 $50.12 $50.12 $50.12 $50.12 $50.12 121
2023-12-26 $50.09 $50.09 $50.09 $50.09 $50.09 237
2023-12-22 $49.94 $49.94 $49.94 $49.94 $49.94 2
2023-12-21 $50.36 $50.36 $50.36 $50.36 $49.86 6
2023-12-20 $50.50 $50.50 $49.88 $49.88 $49.39 525
2023-12-19 $50.19 $50.59 $50.19 $50.59 $50.08 512
2023-12-18 $49.92 $50.25 $49.92 $50.24 $49.74 1,465
2023-12-15 $50.06 $50.06 $50.06 $50.06 $49.56 31
2023-12-14 $50.06 $50.06 $50.06 $50.06 $49.57 31
2023-12-13 $49.87 $49.87 $49.87 $49.87 $49.37 3
2023-12-12 $49.07 $49.07 $49.07 $49.07 $48.58 51
2023-12-11 $48.92 $48.92 $48.92 $48.92 $48.44 11
2023-12-08 $48.85 $48.85 $48.85 $48.85 $48.85 4
2023-12-07 $48.47 $48.73 $48.47 $48.73 $48.73 100
2023-12-06 $48.22 $48.22 $48.22 $48.22 $48.22 5
2023-12-05 $48.32 $48.32 $48.32 $48.32 $48.32 5
2023-12-04 $48.17 $48.17 $48.17 $48.17 $48.17 3
2023-12-01 $48.57 $48.57 $48.57 $48.57 $48.57 7
2023-11-30 $47.99 $47.99 $47.99 $47.99 $47.99 1
2023-11-29 $47.72 $47.72 $47.72 $47.72 $47.72 134
2023-11-28 $47.73 $47.73 $47.73 $47.73 $47.73 26
2023-11-27 $47.60 $47.60 $47.60 $47.60 $47.60 34
2023-11-24 $47.65 $47.65 $47.65 $47.65 $47.65 102
2023-11-22 $47.64 $47.64 $47.64 $47.64 $47.64 102
2023-11-21 $47.32 $47.32 $47.32 $47.32 $47.32 91
2023-11-20 $47.62 $47.62 $47.62 $47.62 $47.62 87
2023-11-17 $47.30 $47.30 $47.30 $47.30 $47.30 79
2023-11-16 $47.15 $47.15 $47.15 $47.15 $47.15 75
2023-11-15 $47.35 $47.35 $47.35 $47.35 $47.35 125
2023-11-14 $46.99 $46.99 $46.99 $46.99 $46.99 93
2023-11-13 $45.98 $45.98 $45.98 $45.98 $45.98 90
2023-11-10 $46.06 $46.06 $46.06 $46.06 $46.06 17
2023-11-09 $45.89 $45.89 $45.54 $45.54 $45.54 953
2023-11-08 $45.96 $45.96 $45.96 $45.96 $45.96 34
2023-11-07 $45.98 $45.98 $45.98 $45.98 $45.98 24
2023-11-06 $45.57 $45.79 $45.57 $45.79 $45.79 129
2023-11-03 $45.70 $45.70 $45.70 $45.70 $45.70 108
2023-11-02 $45.11 $45.11 $45.11 $45.11 $45.11 44
2023-11-01 $44.25 $44.26 $44.25 $44.26 $44.26 521
2023-10-31 $43.98 $43.98 $43.98 $43.98 $43.98 40
2023-10-30 $43.63 $43.63 $43.63 $43.63 $43.63 41
2023-10-27 $42.92 $42.92 $42.92 $42.92 $42.92 60
2023-10-26 $43.01 $43.01 $43.01 $43.01 $43.01 30
2023-10-25 $43.53 $43.53 $43.53 $43.53 $43.53 46
2023-10-24 $44.06 $44.06 $44.06 $44.06 $44.06 50
2023-10-23 $43.70 $43.70 $43.54 $43.54 $43.54 1,125
2023-10-20 $43.72 $43.72 $43.72 $43.72 $43.72 5
2023-10-19 $44.29 $44.29 $44.29 $44.29 $44.29 704
2023-10-18 $45.33 $45.33 $44.68 $44.68 $44.68 704
2023-10-17 $45.38 $45.38 $45.38 $45.38 $45.38 75
2023-10-16 $45.25 $45.25 $45.25 $45.25 $45.25 18
2023-10-13 $44.50 $44.50 $44.50 $44.50 $44.50 32
2023-10-12 $44.78 $44.78 $44.78 $44.78 $44.78 32
2023-10-11 $45.13 $45.13 $45.13 $45.13 $45.13 40
2023-10-10 $45.07 $45.13 $44.94 $44.94 $44.94 3,320
2023-10-09 $44.60 $44.60 $44.60 $44.60 $44.60 45
2023-10-06 $44.35 $44.36 $44.34 $44.34 $44.34 758
2023-10-05 $43.94 $43.94 $43.94 $43.94 $43.94 11
2023-10-04 $43.99 $43.99 $43.99 $43.99 $43.99 14
2023-10-03 $43.54 $43.54 $43.54 $43.54 $43.54 26
2023-10-02 $44.23 $44.23 $44.23 $44.23 $44.23 37
2023-09-29 $44.27 $44.27 $44.27 $44.27 $44.27 91
2023-09-28 $44.24 $44.24 $44.24 $44.24 $44.24 1
2023-09-27 $43.85 $43.85 $43.85 $43.85 $43.85 11
2023-09-26 $43.98 $43.98 $43.98 $43.98 $43.98 11
2023-09-25 $44.64 $44.68 $44.64 $44.68 $44.68 103
2023-09-22 $44.59 $44.59 $44.59 $44.59 $44.59 10
2023-09-21 $44.84 $44.84 $44.84 $44.84 $44.84 38
2023-09-20 $45.91 $45.91 $45.48 $45.48 $45.48 353
2023-09-19 $45.82 $45.82 $45.82 $45.82 $45.82 1
2023-09-18 $45.89 $46.04 $45.89 $45.91 $45.91 1,113
2023-09-15 $46.05 $46.14 $46.05 $46.14 $46.14 104
2023-09-14 $46.45 $46.45 $46.41 $46.41 $46.41 202
2023-09-13 $46.00 $46.00 $45.92 $45.92 $45.92 104
2023-09-12 $45.97 $45.97 $45.97 $45.97 $45.97 89
2023-09-11 $45.83 $46.23 $45.83 $46.23 $46.23 472
2023-09-08 $45.69 $45.69 $45.69 $45.69 $45.69 55
2023-09-07 $45.67 $45.67 $45.67 $45.67 $45.67 18
2023-09-06 $45.84 $45.84 $45.84 $45.84 $45.84 14
2023-09-05 $46.33 $46.33 $46.33 $46.33 $46.33 12
2023-09-01 $46.52 $46.52 $46.52 $46.52 $46.52 30
2023-08-31 $46.62 $46.62 $46.45 $46.45 $46.45 877
2023-08-30 $46.59 $46.59 $46.59 $46.59 $46.59 35
2023-08-29 $46.39 $46.43 $46.39 $46.43 $46.43 125
2023-08-28 $45.52 $45.77 $45.52 $45.77 $45.77 250
2023-08-25 $45.48 $45.48 $45.48 $45.48 $45.48 13
2023-08-24 $45.30 $45.30 $45.30 $45.30 $45.30 57
2023-08-23 $45.77 $45.77 $45.77 $45.77 $45.77 47
2023-08-22 $45.46 $45.48 $45.41 $45.41 $45.41 1,607
2023-08-21 $45.74 $45.74 $45.74 $45.74 $45.74 6
2023-08-18 $45.30 $45.52 $45.30 $45.52 $45.52 306
2023-08-17 $46.10 $46.10 $45.60 $45.60 $45.60 659
2023-08-16 $46.13 $46.13 $46.13 $46.13 $46.13 7
2023-08-15 $46.42 $46.42 $46.42 $46.42 $46.42 101
2023-08-14 $47.05 $47.08 $47.05 $47.08 $47.08 144
2023-08-11 $47.07 $47.07 $47.07 $47.07 $47.07 42
2023-08-10 $47.10 $47.10 $47.10 $47.10 $47.10 109
2023-08-09 $47.27 $47.27 $46.99 $46.99 $46.99 301
2023-08-08 $47.06 $47.31 $47.06 $47.31 $47.31 368
2023-08-07 $47.43 $47.51 $47.43 $47.51 $47.51 628
2023-08-04 $47.13 $47.13 $47.13 $47.13 $47.13 19
2023-08-03 $47.38 $47.38 $47.38 $47.38 $47.38 12
2023-08-02 $47.53 $47.53 $47.53 $47.53 $47.53 26
2023-08-01 $48.04 $48.04 $48.04 $48.04 $48.04 22
2023-07-31 $48.24 $48.24 $48.24 $48.24 $48.24 2
2023-07-28 $47.91 $48.17 $47.91 $48.17 $48.17 2,659
2023-07-27 $48.31 $48.31 $47.58 $47.58 $47.58 156
2023-07-26 $47.97 $47.97 $47.97 $47.97 $47.97 21
2023-07-25 $47.80 $47.80 $47.80 $47.80 $47.80 31
2023-07-24 $48.01 $48.01 $48.01 $48.01 $48.01 40
2023-07-21 $47.79 $47.79 $47.79 $47.79 $47.79 94
2023-07-20 $47.77 $47.77 $47.77 $47.77 $47.77 57
2023-07-19 $48.31 $48.33 $48.31 $48.33 $48.33 366
2023-07-18 $47.84 $47.89 $47.84 $47.89 $47.89 1,146
2023-07-17 $47.36 $47.36 $47.36 $47.36 $47.36 20
2023-07-14 $47.43 $47.46 $47.30 $47.30 $47.30 1,237
2023-07-13 $47.49 $47.49 $47.49 $47.49 $47.49 27
2023-07-12 $47.22 $47.22 $47.22 $47.22 $47.22 36
2023-07-11 $47.13 $47.13 $47.13 $47.13 $47.13 39
2023-07-10 $46.62 $46.62 $46.62 $46.62 $46.62 246
2023-07-07 $46.69 $46.69 $46.69 $46.69 $46.69 50
2023-07-06 $46.70 $46.70 $46.70 $46.70 $46.70 12
2023-07-05 $47.12 $47.12 $47.12 $47.12 $47.12 63
2023-07-03 $47.26 $47.26 $47.26 $47.26 $47.26 30
2023-06-30 $47.04 $47.04 $47.04 $47.04 $47.04 645
2023-06-29 $46.50 $46.50 $46.50 $46.50 $46.50 48
2023-06-28 $46.38 $46.38 $46.38 $46.38 $46.38 40
2023-06-27 $46.05 $46.32 $46.05 $46.32 $46.32 599
2023-06-26 $45.92 $45.92 $45.72 $45.72 $45.72 275
2023-06-23 $45.92 $45.92 $45.92 $45.92 $45.92 28
2023-06-22 $46.14 $46.25 $46.14 $46.25 $46.25 1,036
2023-06-21 $46.07 $46.07 $46.07 $46.07 $46.07 633
2023-06-20 $46.05 $46.16 $46.05 $46.16 $46.16 531
2023-06-16 $46.35 $46.35 $46.35 $46.35 $46.35 17
2023-06-15 $46.62 $46.62 $46.62 $46.62 $46.62 54
2023-06-14 $46.11 $46.11 $46.11 $46.11 $46.11 49
2023-06-13 $45.93 $46.41 $45.93 $46.41 $46.41 411
2023-06-12 $45.77 $46.03 $45.77 $46.03 $46.03 4,530
2023-06-09 $45.70 $45.70 $45.63 $45.63 $45.63 226
2023-06-08 $45.51 $45.65 $45.51 $45.65 $45.65 192
2023-06-07 $45.33 $45.35 $45.33 $45.33 $45.33 752
2023-06-06 $45.44 $45.44 $45.44 $45.44 $45.44 16
2023-06-05 $45.19 $45.19 $45.12 $45.12 $45.12 214
2023-06-02 $44.74 $45.11 $44.74 $45.09 $45.09 1,870
2023-06-01 $44.35 $44.35 $44.35 $44.35 $44.35 29
2023-05-31 $43.85 $43.85 $43.85 $43.85 $43.85 26
2023-05-30 $44.01 $44.01 $44.01 $44.01 $44.01 115
2023-05-26 $43.96 $43.96 $43.96 $43.96 $43.96 83
2023-05-25 $43.56 $43.56 $43.56 $43.56 $43.56 31
2023-05-24 $43.64 $43.64 $43.64 $43.64 $43.64 77
2023-05-23 $43.94 $43.94 $43.94 $43.94 $43.94 23
2023-05-22 $44.17 $44.21 $44.17 $44.21 $44.21 553
2023-05-19 $44.17 $44.17 $44.17 $44.17 $44.17 60
2023-05-18 $44.51 $44.51 $44.51 $44.51 $44.51 58
2023-05-17 $44.13 $44.13 $44.13 $44.13 $44.13 60
2023-05-16 $43.45 $43.45 $43.45 $43.45 $43.45 1,058
2023-05-15 $43.81 $43.81 $43.81 $43.81 $43.81 136
2023-05-12 $43.73 $43.73 $43.73 $43.73 $43.73 20
2023-05-11 $43.89 $43.89 $43.89 $43.89 $43.89 80
2023-05-10 $43.86 $43.86 $43.86 $43.86 $43.86 53
2023-05-09 $43.76 $43.76 $43.76 $43.76 $43.76 29
2023-05-08 $43.88 $43.88 $43.88 $43.88 $43.88 24
2023-05-05 $43.85 $43.85 $43.85 $43.85 $43.85 6
2023-05-04 $42.96 $42.96 $42.96 $42.96 $42.96 34
2023-05-03 $43.50 $43.50 $43.41 $43.41 $43.41 367
2023-05-02 $43.70 $43.70 $43.70 $43.70 $43.70 766
2023-05-01 $44.16 $44.16 $44.16 $44.16 $44.16 59
2023-04-28 $44.26 $44.26 $44.26 $44.26 $44.26 79
2023-04-27 $43.99 $44.22 $43.99 $44.22 $44.22 142
2023-04-26 $43.18 $43.18 $43.18 $43.18 $43.18 67
2023-04-25 $43.35 $43.35 $43.35 $43.35 $43.35 28
2023-04-24 $44.23 $44.23 $43.94 $44.21 $44.21 3,129
2023-04-21 $44.23 $44.23 $44.23 $44.23 $44.23 98
2023-04-20 $44.17 $44.17 $44.06 $44.06 $44.06 754
2023-04-19 $44.66 $44.66 $44.66 $44.66 $44.66 49
2023-04-18 $44.54 $44.54 $44.54 $44.54 $44.54 113
2023-04-17 $44.57 $44.57 $44.57 $44.57 $44.57 51
2023-04-14 $44.40 $44.40 $44.40 $44.40 $44.40 71
2023-04-13 $44.53 $44.53 $44.53 $44.53 $44.53 36
2023-04-12 $43.84 $43.84 $43.84 $43.84 $43.84 143
2023-04-11 $44.47 $44.47 $44.47 $44.47 $44.47 32
2023-04-10 $44.32 $44.32 $44.32 $44.32 $44.32 26
2023-04-06 $44.04 $44.28 $44.04 $44.28 $44.28 3,219
2023-04-05 $44.13 $44.13 $44.13 $44.13 $44.13 84
2023-04-04 $44.35 $44.35 $44.35 $44.35 $44.35 42
2023-04-03 $44.39 $44.46 $44.39 $44.46 $44.46 461
2023-03-31 $44.10 $44.40 $44.10 $44.40 $44.40 208
2023-03-30 $43.77 $43.77 $43.77 $43.77 $43.77 38
2023-03-29 $43.55 $43.55 $43.55 $43.55 $43.55 64
2023-03-28 $42.86 $42.86 $42.86 $42.86 $42.86 41
2023-03-27 $43.04 $43.04 $43.04 $43.04 $43.04 26
2023-03-24 $42.79 $42.79 $42.79 $42.79 $42.79 39
2023-03-23 $42.70 $42.70 $42.70 $42.70 $42.70 102
2023-03-22 $43.00 $43.00 $43.00 $43.00 $43.00 42
2023-03-21 $43.51 $43.71 $43.51 $43.71 $43.71 129
2023-03-20 $42.70 $42.84 $42.70 $42.84 $42.84 527
2023-03-17 $42.61 $42.61 $42.61 $42.61 $42.61 4
2023-03-16 $43.10 $43.10 $43.10 $43.10 $43.10 1
2023-03-15 $42.31 $42.31 $42.31 $42.31 $42.31 6
2023-03-14 $42.40 $42.40 $42.37 $42.37 $42.37 120
2023-03-13 $41.72 $41.72 $41.72 $41.72 $41.72 17
2023-03-10 $42.04 $42.04 $42.04 $42.04 $42.04 5
2023-03-09 $43.95 $43.95 $42.83 $42.83 $42.83 240
2023-03-08 $43.92 $43.92 $43.91 $43.91 $43.91 597
2023-03-07 $43.98 $43.98 $43.98 $43.98 $43.98 67
2023-03-06 $44.86 $44.86 $44.58 $44.61 $44.61 11,464
2023-03-03 $43.99 $44.44 $43.99 $44.44 $44.44 710
2023-03-02 $43.51 $43.86 $43.51 $43.86 $43.86 286
2023-03-01 $43.82 $43.82 $43.77 $43.77 $43.77 436
2023-02-28 $44.21 $44.21 $44.21 $44.21 $44.21 36
2023-02-27 $44.29 $44.29 $44.29 $44.29 $44.29 73
2023-02-24 $44.18 $44.18 $44.18 $44.18 $44.18 39
2023-02-23 $44.66 $44.66 $44.66 $44.66 $44.66 41
2023-02-22 $44.59 $44.65 $44.59 $44.65 $44.65 227
2023-02-21 $44.99 $44.99 $44.69 $44.69 $44.69 118
2023-02-17 $45.76 $45.76 $45.76 $45.76 $45.76 56
2023-02-16 $46.44 $46.44 $45.80 $45.80 $45.80 1,113
2023-02-15 $46.49 $46.49 $46.49 $46.49 $46.49 79
2023-02-14 $46.18 $46.28 $46.18 $46.28 $46.28 1,139
2023-02-13 $46.15 $46.15 $46.15 $46.15 $46.15 24
2023-02-10 $45.63 $45.66 $45.63 $45.66 $45.66 1,409
2023-02-09 $45.95 $45.95 $45.66 $45.66 $45.66 228
2023-02-08 $46.05 $46.05 $46.04 $46.04 $46.04 1,330
2023-02-07 $46.52 $46.52 $46.52 $46.52 $46.52 35
2023-02-06 $46.24 $46.24 $46.13 $46.19 $46.19 2,871
2023-02-03 $46.45 $46.45 $46.45 $46.45 $46.45 41
2023-02-02 $47.09 $47.09 $47.09 $47.09 $47.09 54
2023-02-01 $45.97 $45.97 $45.97 $45.97 $45.97 388
2023-01-31 $45.45 $45.45 $45.45 $45.45 $45.45 29
2023-01-30 $44.60 $44.60 $44.60 $44.60 $44.60 141
2023-01-27 $45.35 $45.35 $45.23 $45.23 $45.23 145
2023-01-26 $44.98 $44.98 $44.98 $44.98 $44.98 44
2023-01-25 $43.66 $44.59 $43.66 $44.59 $44.59 427
2023-01-24 $44.22 $44.36 $44.22 $44.36 $44.36 629
2023-01-23 $44.39 $44.39 $44.39 $44.39 $44.39 24
2023-01-20 $43.32 $43.72 $43.32 $43.72 $43.72 2,701
2023-01-19 $42.48 $42.77 $42.48 $42.77 $42.77 216
2023-01-18 $43.19 $43.19 $43.19 $43.19 $43.19 5
2023-01-17 $43.86 $43.86 $43.85 $43.86 $43.86 238
2023-01-13 $43.79 $43.86 $43.79 $43.86 $43.86 122
2023-01-12 $43.64 $43.64 $43.64 $43.64 $43.64 30
2023-01-11 $43.59 $43.59 $43.59 $43.59 $43.59 30
2023-01-10 $42.99 $42.99 $42.99 $42.99 $42.99 32
2023-01-09 $42.96 $42.96 $42.64 $42.64 $42.64 4,169
2023-01-06 $41.85 $42.59 $41.85 $42.59 $42.59 2,040
2023-01-05 $41.58 $41.58 $41.52 $41.52 $41.52 4,033
2023-01-04 $41.67 $42.01 $41.67 $41.82 $41.82 1,870
2023-01-03 $41.36 $41.36 $41.36 $41.36 $41.36 75
2022-12-30 $41.69 $41.69 $41.69 $41.69 $41.69 126
2022-12-29 $41.78 $41.81 $41.78 $41.81 $41.81 2,682
2022-12-28 $41.21 $41.21 $41.08 $41.08 $41.08 146
2022-12-27 $41.63 $41.63 $41.61 $41.61 $41.61 115
2022-12-23 $41.94 $41.94 $41.94 $41.94 $41.94 102
2022-12-22 $41.54 $41.68 $41.54 $41.68 $41.68 101
2022-12-21 $42.64 $42.64 $42.50 $42.50 $42.50 106
2022-12-20 $41.69 $41.80 $41.69 $41.80 $41.80 1,001
2022-12-19 $41.80 $41.87 $41.80 $41.87 $41.87 146
2022-12-16 $42.43 $42.43 $42.43 $42.43 $42.43 14
2022-12-15 $42.78 $42.78 $42.78 $42.78 $42.78 14
2022-12-14 $43.96 $43.96 $43.96 $43.96 $43.96 79
2022-12-13 $45.87 $45.87 $44.20 $44.26 $44.26 895
2022-12-12 $44.38 $44.38 $44.38 $44.38 $44.38 44
2022-12-09 $43.81 $43.81 $43.81 $43.81 $43.81 8
2022-12-08 $44.06 $44.06 $44.06 $44.06 $44.06 8
2022-12-07 $43.88 $43.88 $43.88 $43.88 $43.88 21
2022-12-06 $44.11 $44.11 $44.11 $44.11 $44.11 10
2022-12-05 $44.61 $44.61 $44.61 $44.61 $44.61 15
2022-12-02 $45.37 $45.37 $45.37 $45.37 $45.37 3
2022-12-01 $45.42 $45.42 $45.41 $45.41 $45.41 423
2022-11-30 $45.63 $45.63 $45.63 $45.63 $45.63 46
2022-11-29 $44.37 $44.37 $44.37 $44.37 $44.37 4
2022-11-28 $44.38 $44.38 $44.38 $44.38 $44.38 65
2022-11-25 $45.02 $45.02 $45.02 $45.02 $45.02 22
2022-11-23 $44.96 $44.96 $44.96 $44.96 $44.96 32
2022-11-22 $44.53 $44.53 $44.53 $44.53 $44.53 106
2022-11-21 $44.02 $44.02 $44.02 $44.02 $44.02 17
2022-11-18 $44.12 $44.12 $44.12 $44.12 $44.12 123
2022-11-17 $43.80 $43.80 $43.80 $43.80 $43.80 56
2022-11-16 $44.10 $44.10 $44.10 $44.10 $44.10 110
2022-11-15 $44.30 $44.30 $44.30 $44.30 $44.30 41
2022-11-14 $44.01 $44.01 $44.01 $44.01 $44.01 89
2022-11-11 $44.42 $44.42 $44.42 $44.42 $44.42 380
2022-11-10 $43.94 $43.94 $43.94 $43.94 $43.94 14
2022-11-09 $41.70 $41.70 $41.70 $41.70 $41.70 16
2022-11-08 $42.68 $42.76 $42.68 $42.76 $42.76 1,673
2022-11-07 $42.63 $42.63 $42.63 $42.63 $42.63 65
2022-11-04 $42.49 $42.49 $42.49 $42.49 $42.49 101
2022-11-03 $42.18 $42.18 $42.18 $42.18 $42.18 14
2022-11-02 $42.59 $42.59 $42.59 $42.59 $42.59 71
2022-11-01 $43.54 $43.54 $43.54 $43.54 $43.54 16
2022-10-31 $44.15 $44.15 $43.91 $43.91 $43.91 361
2022-10-28 $44.12 $44.12 $44.12 $44.12 $44.12 18
2022-10-27 $42.98 $42.98 $42.98 $42.98 $42.98 15
2022-10-26 $43.05 $43.05 $43.05 $43.05 $43.05 12
2022-10-25 $43.08 $43.27 $43.08 $43.27 $43.27 107
2022-10-24 $42.68 $42.68 $42.68 $42.68 $42.68 13
2022-10-21 $42.04 $42.04 $42.04 $42.04 $42.04 10
2022-10-20 $41.20 $41.20 $41.20 $41.20 $41.20 26
2022-10-19 $41.36 $41.46 $41.36 $41.46 $41.46 774
2022-10-18 $41.78 $41.78 $41.78 $41.78 $41.78 21
2022-10-17 $41.36 $41.36 $41.36 $41.36 $41.36 23
2022-10-14 $40.34 $40.34 $40.34 $40.34 $40.34 33
2022-10-13 $41.57 $41.57 $41.57 $41.57 $41.57 10
2022-10-12 $40.75 $40.81 $40.75 $40.81 $40.81 2,818
2022-10-11 $40.87 $40.87 $40.87 $40.87 $40.87 15
2022-10-10 $41.00 $41.23 $41.00 $41.23 $41.23 422
2022-10-07 $41.41 $41.41 $41.41 $41.41 $41.41 27
2022-10-06 $42.73 $42.73 $42.73 $42.73 $42.73 20
2022-10-05 $43.12 $43.12 $43.12 $43.12 $43.12 20
2022-10-04 $43.23 $43.23 $43.23 $43.23 $43.23 20
2022-10-03 $41.89 $41.89 $41.89 $41.89 $41.89 11
2022-09-30 $41.19 $41.19 $41.19 $41.19 $41.19 28
2022-09-29 $41.93 $41.93 $41.93 $41.93 $41.93 6
2022-09-28 $42.96 $42.96 $42.96 $42.96 $42.96 20
2022-09-27 $42.07 $42.07 $42.07 $42.07 $42.07 3
2022-09-26 $42.11 $42.11 $42.11 $42.11 $42.11 56
2022-09-23 $42.32 $42.32 $42.32 $42.32 $42.32 9
2022-09-22 $43.23 $43.23 $43.23 $43.23 $43.23 10
2022-09-21 $43.84 $43.84 $43.84 $43.84 $43.84 10
2022-09-20 $44.64 $44.64 $44.64 $44.64 $44.64 12
2022-09-19 $44.50 $45.17 $44.50 $45.17 $45.17 554
2022-09-16 $44.63 $44.63 $44.63 $44.63 $44.63 4
2022-09-15 $45.34 $45.34 $45.34 $45.34 $45.34 44
2022-09-14 $45.39 $45.39 $45.39 $45.39 $45.39 140
2022-09-13 $45.74 $45.74 $45.19 $45.19 $45.19 3,601
2022-09-12 $47.19 $47.19 $47.19 $47.19 $47.19 59
2022-09-09 $46.47 $46.64 $46.47 $46.64 $46.64 260
2022-09-08 $45.81 $45.81 $45.81 $45.81 $45.81 45
2022-09-07 $45.66 $45.66 $45.66 $45.66 $45.66 46
2022-09-06 $44.60 $44.60 $44.60 $44.60 $44.60 113
2022-09-02 $44.85 $44.85 $44.85 $44.85 $44.85 63
2022-09-01 $44.78 $45.35 $44.78 $45.35 $45.35 292
2022-08-31 $45.46 $45.48 $45.17 $45.17 $45.17 657
2022-08-30 $45.41 $45.41 $45.41 $45.41 $45.41 105
2022-08-29 $46.04 $46.04 $45.94 $45.94 $45.94 134
2022-08-26 $46.19 $46.19 $46.19 $46.19 $46.19 29
2022-08-25 $47.17 $47.61 $47.17 $47.61 $47.61 622
2022-08-24 $46.96 $46.96 $46.96 $46.96 $46.96 55
2022-08-23 $46.72 $46.72 $46.72 $46.72 $46.72 21
2022-08-22 $46.78 $46.78 $46.78 $46.78 $46.78 20
2022-08-19 $47.88 $47.88 $47.88 $47.88 $47.88 2
2022-08-18 $48.62 $48.62 $48.62 $48.62 $48.62 12
2022-08-17 $48.64 $48.64 $48.64 $48.64 $48.64 17
2022-08-16 $49.07 $49.07 $49.06 $49.06 $49.06 195
2022-08-15 $48.76 $48.76 $48.76 $48.76 $48.76 51
2022-08-12 $48.30 $48.48 $48.30 $48.48 $48.48 1,159
2022-08-11 $47.58 $47.58 $47.58 $47.58 $47.58 23
2022-08-10 $47.53 $47.53 $47.53 $47.53 $47.53 34
2022-08-09 $46.53 $46.53 $46.53 $46.53 $46.53 30
2022-08-08 $46.76 $46.76 $46.76 $46.76 $46.76 40
2022-08-05 $46.92 $46.92 $46.76 $46.76 $46.76 172
2022-08-04 $46.93 $46.93 $46.88 $46.88 $46.88 1,270
2022-08-03 $46.94 $46.94 $46.94 $46.94 $46.94 24
2022-08-02 $45.96 $45.96 $45.96 $45.96 $45.96 89
2022-08-01 $46.22 $46.27 $46.22 $46.27 $46.27 797
2022-07-29 $46.33 $46.33 $46.23 $46.23 $46.23 130
2022-07-28 $46.98 $46.98 $45.38 $45.38 $45.38 469
2022-07-27 $44.71 $44.71 $44.71 $44.71 $44.71 15
2022-07-26 $43.57 $43.57 $43.57 $43.57 $43.57 6
2022-07-25 $44.32 $44.32 $44.32 $44.32 $44.32 10
2022-07-22 $44.30 $44.30 $44.30 $44.30 $44.30 23
2022-07-21 $44.78 $44.78 $44.78 $44.78 $44.78 15
2022-07-20 $44.57 $44.57 $44.57 $44.57 $44.57 38
2022-07-19 $44.26 $44.26 $44.26 $44.26 $44.26 10
2022-07-18 $43.12 $43.12 $43.12 $43.12 $43.12 20
2022-07-15 $43.36 $43.36 $43.36 $43.36 $43.36 34
2022-07-14 $42.50 $42.50 $42.50 $42.50 $42.50 31
2022-07-13 $42.72 $42.72 $42.72 $42.72 $42.72 47
2022-07-12 $43.24 $43.24 $42.91 $42.91 $42.91 178
2022-07-11 $43.04 $43.04 $43.04 $43.04 $43.04 25
2022-07-08 $43.78 $43.78 $43.78 $43.78 $43.78 94
2022-07-07 $43.68 $43.73 $43.68 $43.73 $43.73 141
2022-07-06 $43.02 $43.02 $43.02 $43.02 $43.02 69
2022-07-05 $41.96 $42.97 $41.96 $42.97 $42.97 329
2022-07-01 $42.67 $42.67 $42.67 $42.67 $42.67 32
2022-06-30 $41.99 $41.99 $41.99 $41.99 $41.99 20
2022-06-29 $42.68 $42.68 $42.68 $42.68 $42.68 27
2022-06-28 $42.67 $42.67 $42.67 $42.67 $42.67 23
2022-06-27 $43.55 $43.55 $43.55 $43.55 $43.55 132
2022-06-24 $43.37 $43.68 $43.37 $43.68 $43.68 343
2022-06-23 $42.35 $42.35 $42.35 $42.35 $42.35 96
2022-06-22 $41.98 $41.98 $41.98 $41.98 $41.98 89
2022-06-21 $42.08 $42.08 $42.02 $42.02 $42.02 452
2022-06-17 $41.10 $41.10 $41.10 $41.10 $41.10 39
2022-06-16 $40.71 $40.71 $40.66 $40.66 $40.66 298
2022-06-15 $42.19 $42.19 $42.19 $42.19 $42.19 7
2022-06-14 $41.41 $41.41 $41.41 $41.41 $41.41 4
2022-06-13 $41.50 $41.50 $41.19 $41.19 $41.19 469
2022-06-10 $42.93 $42.93 $42.93 $42.93 $42.93 87
2022-06-09 $44.12 $44.12 $44.12 $44.12 $44.12 82
2022-06-08 $45.33 $45.33 $44.95 $44.95 $44.95 254
2022-06-07 $45.39 $45.39 $45.39 $45.39 $45.39 124
2022-06-06 $45.24 $45.24 $45.24 $45.24 $45.24 88
2022-06-03 $44.97 $44.97 $44.97 $44.97 $44.97 94
2022-06-02 $45.94 $45.94 $45.94 $45.94 $45.94 90
2022-06-01 $45.13 $45.13 $45.13 $45.13 $45.13 93
2022-05-31 $45.63 $45.63 $45.49 $45.49 $45.49 1,118
2022-05-27 $45.55 $45.55 $45.55 $45.55 $45.55 321
2022-05-26 $44.51 $44.51 $44.51 $44.51 $44.51 123
2022-05-25 $43.31 $43.31 $43.31 $43.31 $43.31 38
2022-05-24 $42.35 $42.68 $42.35 $42.68 $42.68 1,292
2022-05-23 $43.26 $43.26 $43.26 $43.26 $43.26 274
2022-05-20 $42.13 $42.43 $42.13 $42.43 $42.43 1,206
2022-05-19 $42.59 $42.66 $42.59 $42.66 $42.66 119
2022-05-18 $43.05 $43.05 $42.78 $42.78 $42.78 184
2022-05-17 $44.86 $44.86 $44.86 $44.86 $44.86 80
2022-05-16 $44.36 $44.36 $43.95 $43.95 $43.95 255
2022-05-13 $44.18 $44.34 $44.18 $44.34 $44.34 362
2022-05-12 $43.29 $43.32 $43.29 $43.32 $43.32 135
2022-05-11 $44.55 $44.55 $43.46 $43.46 $43.46 2,478
2022-05-10 $44.46 $44.46 $44.46 $44.46 $44.46 54
2022-05-09 $44.87 $44.87 $44.39 $44.39 $44.39 179
2022-05-06 $45.81 $45.81 $45.61 $45.61 $45.61 168
2022-05-05 $46.25 $46.30 $45.91 $45.91 $45.91 2,706
2022-05-04 $46.45 $47.77 $46.45 $47.77 $47.77 172
2022-05-03 $46.26 $46.26 $46.26 $46.26 $46.26 48
2022-05-02 $45.73 $45.97 $45.73 $45.97 $45.97 248
2022-04-29 $46.71 $46.73 $45.61 $45.61 $45.61 507
2022-04-28 $47.30 $47.30 $47.30 $47.30 $47.30 71
2022-04-27 $46.37 $46.42 $46.37 $46.42 $46.42 312
2022-04-26 $46.57 $46.57 $46.57 $46.57 $46.57 13
2022-04-25 $47.81 $48.17 $47.81 $48.17 $48.17 188
2022-04-22 $47.98 $47.98 $47.98 $47.98 $47.98 44
2022-04-21 $49.49 $49.49 $49.49 $49.49 $49.49 120
2022-04-20 $50.22 $50.22 $50.06 $50.06 $50.06 222
2022-04-19 $50.14 $50.14 $50.14 $50.14 $50.14 28
2022-04-18 $49.01 $49.01 $49.01 $49.01 $49.01 53
2022-04-14 $49.56 $49.56 $49.56 $49.56 $49.56 140
2022-04-13 $49.64 $50.00 $49.64 $50.00 $50.00 251
2022-04-12 $49.68 $49.70 $49.18 $49.18 $49.18 447
2022-04-11 $49.24 $49.24 $49.24 $49.24 $49.24 78
2022-04-08 $49.96 $49.96 $49.78 $49.78 $49.78 351
2022-04-07 $49.91 $49.91 $49.91 $49.91 $49.91 76
2022-04-06 $49.55 $49.83 $49.55 $49.83 $49.83 203
2022-04-05 $50.27 $50.27 $50.27 $50.27 $50.27 70
2022-04-04 $50.81 $50.92 $50.81 $50.92 $50.92 1,873
2022-04-01 $50.55 $50.55 $50.55 $50.55 $50.55 82
2022-03-31 $50.66 $50.66 $50.66 $50.66 $50.66 156
2022-03-30 $51.27 $51.27 $51.27 $51.27 $51.27 79
2022-03-29 $51.60 $51.60 $51.60 $51.60 $51.60 160
2022-03-28 $50.79 $51.05 $50.79 $51.05 $51.05 839
2022-03-25 $50.34 $50.62 $50.34 $50.62 $50.62 418
2022-03-24 $50.42 $50.42 $50.42 $50.42 $50.42 141
2022-03-23 $50.17 $50.17 $49.82 $49.82 $49.82 146
2022-03-22 $50.30 $50.30 $50.30 $50.30 $50.30 34
2022-03-21 $49.54 $49.54 $49.54 $49.54 $49.54 12
2022-03-18 $49.47 $49.76 $49.47 $49.76 $49.76 172
2022-03-17 $49.23 $49.23 $49.23 $49.23 $49.23 26
2022-03-16 $48.14 $48.63 $48.14 $48.63 $48.63 170
2022-03-15 $47.59 $47.59 $47.59 $47.59 $47.59 82
2022-03-14 $47.24 $47.24 $46.53 $46.53 $46.53 441
2022-03-11 $46.90 $46.90 $46.90 $46.90 $46.90 47
2022-03-10 $47.63 $47.63 $47.63 $47.63 $47.63 38
2022-03-09 $47.68 $47.68 $47.66 $47.66 $47.66 240
2022-03-08 $46.40 $46.40 $46.40 $46.40 $46.40 538
2022-03-07 $46.79 $46.79 $46.79 $46.79 $46.79 2
2022-03-04 $48.20 $48.39 $48.20 $48.39 $48.39 208
2022-03-03 $48.83 $48.83 $48.73 $48.73 $48.73 171
2022-03-02 $49.03 $49.06 $49.03 $49.06 $49.06 100
2022-03-01 $48.20 $48.20 $48.20 $48.20 $48.20 6
2022-02-28 $49.04 $49.04 $49.04 $49.04 $49.04 112
2022-02-25 $48.89 $49.07 $48.89 $49.07 $49.07 121
2022-02-24 $47.76 $47.76 $47.76 $47.76 $47.76 8
2022-02-23 $47.72 $47.72 $47.11 $47.11 $47.11 222
2022-02-22 $48.14 $48.14 $48.14 $48.14 $48.14 23
2022-02-18 $48.63 $48.76 $48.63 $48.76 $48.76 100
2022-02-17 $49.02 $49.02 $49.02 $49.02 $49.02 32
2022-02-16 $49.55 $50.03 $49.55 $50.03 $50.03 148
2022-02-15 $50.07 $50.07 $50.07 $50.07 $50.07 39
2022-02-14 $49.22 $49.22 $49.22 $49.22 $49.22 273
2022-02-11 $50.30 $50.30 $49.18 $49.47 $49.47 1,075
2022-02-10 $50.50 $50.50 $50.37 $50.37 $50.37 610
2022-02-09 $51.41 $51.41 $51.00 $51.06 $51.06 464
2022-02-08 $50.81 $50.81 $50.81 $50.81 $50.81 208
2022-02-07 $50.05 $50.05 $50.05 $50.05 $50.05 51
2022-02-04 $50.15 $50.15 $50.15 $50.15 $50.15 106
2022-02-03 $49.71 $49.71 $49.71 $49.71 $49.71 47
2022-02-02 $50.18 $50.33 $50.18 $50.33 $50.33 373
2022-02-01 $50.18 $50.18 $50.18 $50.18 $50.18 63
2022-01-31 $50.02 $50.02 $50.02 $50.02 $50.02 191
2022-01-28 $48.59 $49.03 $48.59 $49.03 $49.03 187
2022-01-27 $48.08 $48.08 $48.08 $48.08 $48.08 50
2022-01-26 $48.96 $48.96 $48.31 $48.31 $48.31 108
2022-01-25 $48.22 $48.55 $48.19 $48.55 $48.55 710
2022-01-24 $48.10 $49.14 $47.60 $49.14 $49.14 3,411
2022-01-21 $49.68 $49.68 $48.94 $48.94 $48.94 982
2022-01-20 $50.75 $50.75 $49.78 $49.78 $49.78 439
2022-01-19 $50.79 $50.79 $50.26 $50.26 $50.26 428
2022-01-18 $50.72 $50.72 $50.67 $50.67 $50.67 306
2022-01-14 $51.18 $51.65 $51.18 $51.65 $51.65 707
2022-01-13 $52.30 $52.30 $51.71 $51.71 $51.71 106
2022-01-12 $52.10 $52.33 $52.10 $52.33 $52.33 122
2022-01-11 $52.16 $52.16 $52.16 $52.16 $52.16 60
2022-01-10 $50.91 $51.71 $50.91 $51.71 $51.71 168
2022-01-07 $52.13 $52.13 $52.00 $52.00 $52.00 132
2022-01-06 $52.35 $52.35 $52.17 $52.17 $52.17 2,568
2022-01-05 $53.56 $53.56 $52.67 $52.67 $52.67 191
2022-01-04 $53.59 $53.59 $53.59 $53.59 $53.59 106
2022-01-03 $53.56 $53.69 $53.56 $53.69 $53.69 392
2021-12-31 $53.05 $53.27 $53.05 $53.15 $53.15 1,721
2021-12-30 $53.34 $53.34 $53.34 $53.34 $53.34 105
2021-12-29 $53.30 $53.38 $53.30 $53.38 $53.38 273
2021-12-28 $53.23 $53.23 $53.18 $53.18 $53.18 675
2021-12-27 $53.23 $53.23 $53.23 $53.23 $53.23 217
2021-12-23 $52.63 $52.74 $52.63 $52.74 $52.74 180
2021-12-22 $52.41 $52.41 $52.41 $52.41 $52.24 276
2021-12-21 $51.34 $51.78 $51.34 $51.78 $51.62 472
2021-12-20 $50.66 $50.85 $50.66 $50.85 $50.69 354
2021-12-17 $51.40 $51.62 $51.40 $51.42 $51.25 357
2021-12-16 $51.62 $51.62 $51.62 $51.62 $51.46 6
2021-12-15 $51.12 $52.12 $51.12 $52.12 $51.96 309
2021-12-14 $51.44 $51.44 $51.44 $51.44 $51.28 39
2021-12-13 $51.67 $51.67 $51.67 $51.67 $51.50 61
2021-12-10 $52.40 $52.40 $52.40 $52.40 $52.24 13
2021-12-09 $51.96 $51.96 $51.96 $51.96 $51.80 14
2021-12-08 $52.17 $52.34 $52.17 $52.34 $52.18 102
2021-12-07 $52.06 $52.06 $52.06 $52.06 $51.90 34
2021-12-06 $51.31 $51.31 $51.31 $51.31 $51.15 72
2021-12-03 $50.26 $50.53 $50.26 $50.53 $50.37 436
2021-12-02 $50.95 $50.95 $50.95 $50.95 $50.79 14
2021-12-01 $51.61 $51.61 $50.23 $50.23 $50.07 201
2021-11-30 $51.16 $51.16 $51.16 $51.16 $51.00 26
2021-11-29 $51.90 $52.26 $51.90 $52.16 $52.00 924
2021-11-26 $51.71 $51.71 $51.71 $51.71 $51.55 12
2021-11-24 $52.92 $52.92 $52.92 $52.92 $52.75 146
2021-11-23 $53.07 $53.45 $53.07 $53.44 $53.27 2,487
2021-11-22 $53.70 $53.70 $53.41 $53.47 $53.31 281
2021-11-19 $53.43 $53.43 $53.43 $53.43 $53.27 57
2021-11-18 $53.78 $53.78 $53.78 $53.78 $53.61 36
2021-11-17 $53.30 $53.30 $53.30 $53.30 $53.13 72
2021-11-16 $53.36 $53.36 $53.36 $53.36 $53.20 16
2021-11-15 $53.31 $53.31 $53.05 $53.06 $52.89 2,118
2021-11-12 $53.14 $53.14 $53.14 $53.14 $52.97 2
2021-11-11 $52.88 $52.88 $52.88 $52.88 $52.72 8
2021-11-10 $52.91 $52.91 $52.91 $52.91 $52.75 103
2021-11-09 $53.31 $53.31 $53.31 $53.31 $53.14 15
2021-11-08 $53.55 $53.55 $53.49 $53.49 $53.32 331
2021-11-05 $53.66 $53.66 $53.66 $53.66 $53.49 46
2021-11-04 $53.22 $53.22 $53.22 $53.22 $53.05 280
2021-11-03 $53.08 $53.08 $53.08 $53.08 $52.91 177
2021-11-02 $52.26 $52.26 $52.26 $52.26 $52.09 52
2021-11-01 $52.01 $52.19 $52.01 $52.19 $52.03 383
2021-10-29 $51.54 $51.95 $51.54 $51.95 $51.79 240
2021-10-28 $52.05 $52.05 $52.05 $52.05 $51.89 99
2021-10-27 $51.69 $51.69 $51.69 $51.69 $51.52 38
2021-10-26 $52.42 $52.42 $52.03 $52.03 $51.87 842
2021-10-25 $51.65 $52.04 $51.65 $52.04 $51.88 245
2021-10-22 $52.04 $52.04 $52.04 $52.04 $51.88 123
2021-10-21 $52.05 $52.09 $52.05 $52.09 $51.92 247
2021-10-20 $51.86 $51.86 $51.86 $51.86 $51.69 51
2021-10-19 $51.29 $51.32 $51.24 $51.30 $51.14 16,295
2021-10-18 $51.15 $51.15 $51.15 $51.15 $50.99 73
2021-10-15 $50.92 $50.92 $50.92 $50.92 $50.76 191
2021-10-14 $50.55 $50.58 $50.55 $50.58 $50.42 489
2021-10-13 $49.85 $49.85 $49.85 $49.85 $49.70 129
2021-10-12 $49.85 $49.85 $49.85 $49.85 $49.69 134
2021-10-11 $50.20 $50.20 $49.67 $49.67 $49.52 336
2021-10-08 $50.34 $50.34 $50.21 $50.21 $50.05 627
2021-10-07 $50.34 $50.34 $50.34 $50.34 $50.18 23
2021-10-06 $49.78 $49.78 $49.78 $49.78 $49.63 10
2021-10-05 $49.42 $49.64 $49.42 $49.64 $49.49 1,127
2021-10-04 $49.07 $49.07 $49.07 $49.07 $48.92 117
2021-10-01 $49.65 $49.65 $49.65 $49.65 $49.50 122
2021-09-30 $49.00 $49.00 $49.00 $49.00 $48.85 56
2021-09-29 $50.00 $50.00 $49.79 $49.79 $49.63 134
2021-09-28 $49.98 $49.98 $49.79 $49.79 $49.64 417
2021-09-27 $50.73 $50.73 $50.73 $50.73 $50.57 18
2021-09-24 $50.66 $50.68 $50.66 $50.68 $50.52 106
2021-09-23 $50.72 $50.72 $50.61 $50.61 $50.45 218
2021-09-22 $50.03 $50.03 $49.98 $49.98 $49.82 225
2021-09-21 $49.66 $49.66 $49.66 $49.66 $49.50 78
2021-09-20 $49.49 $49.67 $49.16 $49.67 $49.52 1,560
2021-09-17 $50.60 $50.60 $50.60 $50.60 $50.44 68
2021-09-16 $50.90 $50.90 $50.90 $50.90 $50.74 11
2021-09-15 $50.79 $50.79 $50.79 $50.79 $50.63 37
2021-09-14 $50.38 $50.38 $50.38 $50.38 $50.22 232
2021-09-13 $50.76 $50.91 $50.76 $50.91 $50.75 451
2021-09-10 $51.12 $51.12 $50.66 $50.66 $50.50 2,319
2021-09-09 $51.31 $51.31 $51.31 $51.31 $51.15 6
2021-09-08 $51.28 $51.28 $51.28 $51.28 $51.12 30
2021-09-07 $51.40 $51.40 $51.40 $51.40 $51.24 25
2021-09-03 $51.53 $51.53 $51.53 $51.53 $51.37 109
2021-09-02 $51.80 $51.80 $51.66 $51.66 $51.50 3,211
2021-09-01 $51.68 $51.68 $51.59 $51.59 $51.42 519
2021-08-31 $51.01 $51.51 $51.01 $51.51 $51.35 357
2021-08-30 $51.51 $51.51 $51.51 $51.51 $51.35 71
2021-08-27 $51.46 $51.46 $51.46 $51.46 $51.30 25
2021-08-26 $51.05 $51.05 $51.05 $51.05 $50.90 38
2021-08-25 $51.50 $51.50 $51.50 $51.50 $51.34 82
2021-08-24 $51.77 $51.77 $51.77 $51.77 $51.61 13
2021-08-23 $51.54 $51.54 $51.52 $51.52 $51.36 532
2021-08-20 $51.15 $51.15 $51.15 $51.15 $50.99 19
2021-08-19 $50.66 $50.66 $50.66 $50.66 $50.50 19
2021-08-18 $50.68 $50.68 $50.68 $50.68 $50.52 11
2021-08-17 $50.87 $51.23 $50.87 $51.23 $51.07 342
2021-08-16 $51.62 $51.62 $51.62 $51.62 $51.46 60
2021-08-13 $51.56 $51.56 $51.54 $51.54 $51.38 649
2021-08-12 $51.65 $51.65 $51.65 $51.65 $51.49 56
2021-08-11 $51.58 $51.61 $51.57 $51.61 $51.45 1,421
2021-08-10 $51.32 $51.32 $51.32 $51.32 $51.16 50
2021-08-09 $51.03 $51.03 $51.03 $51.03 $50.87 174
2021-08-06 $51.10 $51.10 $50.98 $51.00 $50.84 1,844
2021-08-05 $50.82 $50.82 $50.82 $50.82 $50.67 15
2021-08-04 $50.55 $50.55 $50.55 $50.55 $50.40 49
2021-08-03 $50.50 $50.97 $50.50 $50.97 $50.81 254
2021-08-02 $50.49 $50.49 $50.49 $50.49 $50.33 197
2021-07-30 $50.44 $50.44 $50.44 $50.44 $50.28 68
2021-07-29 $51.18 $51.18 $51.18 $51.18 $51.02 247
2021-07-28 $50.89 $51.02 $50.88 $51.02 $50.86 521
2021-07-27 $51.13 $51.13 $51.13 $51.13 $50.97 45
2021-07-26 $51.35 $51.53 $51.35 $51.53 $51.37 231
2021-07-23 $51.30 $51.30 $51.30 $51.30 $51.14 180
2021-07-22 $50.84 $50.84 $50.84 $50.84 $50.68 56
2021-07-21 $50.74 $50.87 $50.74 $50.79 $50.63 1,252
2021-07-20 $50.44 $50.46 $50.44 $50.46 $50.30 171
2021-07-19 $49.49 $49.49 $49.49 $49.49 $49.34 244
2021-07-16 $50.97 $50.97 $50.33 $50.33 $50.18 760
2021-07-15 $50.83 $50.83 $50.83 $50.83 $50.67 101
2021-07-14 $51.28 $51.28 $50.90 $50.90 $50.74 2,660
2021-07-13 $50.84 $50.84 $50.84 $50.84 $50.68 112
2021-07-12 $51.11 $51.11 $51.11 $51.11 $50.95 77
2021-07-09 $50.91 $50.91 $50.91 $50.91 $50.75 147
2021-07-08 $50.13 $50.14 $50.11 $50.14 $49.98 724
2021-07-07 $50.57 $50.58 $50.57 $50.58 $50.42 264
2021-07-06 $50.64 $50.64 $50.64 $50.64 $50.48 109
2021-07-02 $50.69 $50.71 $50.69 $50.71 $50.56 198
2021-07-01 $50.26 $50.33 $50.26 $50.33 $50.17 195
2021-06-30 $49.99 $50.11 $49.99 $50.11 $49.96 321
2021-06-29 $49.93 $49.93 $49.93 $49.93 $49.77 173
2021-06-28 $49.77 $49.87 $49.77 $49.87 $49.71 500
2021-06-25 $49.94 $49.94 $49.94 $49.94 $49.79 104
2021-06-24 $49.49 $49.56 $49.49 $49.56 $49.41 275
2021-06-23 $49.25 $49.25 $49.25 $49.25 $49.10 64
2021-06-22 $49.31 $49.31 $49.31 $49.31 $49.15 64
2021-06-21 $48.85 $48.85 $48.85 $48.85 $48.70 14
2021-06-18 $48.25 $48.25 $48.25 $48.25 $48.10 2,066
2021-06-17 $48.89 $48.90 $48.89 $48.90 $48.74 297
2021-06-16 $49.11 $49.11 $49.11 $49.11 $48.95 127
2021-06-15 $49.12 $49.12 $49.12 $49.12 $48.96 82
2021-06-14 $49.10 $49.10 $49.10 $49.10 $48.95 124
2021-06-11 $49.24 $49.24 $49.24 $49.24 $49.09 102
2021-06-10 $48.99 $48.99 $48.99 $48.99 $48.84 86
2021-06-09 $49.10 $49.10 $48.93 $48.93 $48.77 4,529
2021-06-08 $49.07 $49.20 $49.07 $49.20 $49.05 288
2021-06-07 $49.04 $49.04 $49.04 $49.04 $48.88 206
2021-06-04 $49.05 $49.05 $49.05 $49.05 $48.90 96
2021-06-03 $48.95 $48.95 $48.95 $48.95 $48.79 608
2021-06-02 $49.15 $49.15 $49.15 $49.15 $49.00 87
2021-06-01 $49.10 $49.10 $49.10 $49.10 $48.95 143
2021-05-28 $49.11 $49.11 $49.11 $49.11 $48.96 276
2021-05-27 $49.23 $49.23 $49.23 $49.23 $49.08 209
2021-05-26 $49.06 $49.06 $49.02 $49.02 $48.86 681
2021-05-25 $48.98 $48.98 $48.98 $48.98 $48.83 97
2021-05-24 $49.14 $49.14 $49.14 $49.14 $48.98 126
2021-05-21 $48.76 $48.76 $48.75 $48.75 $48.60 732
2021-05-20 $48.70 $48.76 $48.70 $48.76 $48.61 318
2021-05-19 $48.56 $48.56 $48.56 $48.56 $48.41 200
2021-05-18 $48.99 $48.99 $48.99 $48.99 $48.83 219
2021-05-17 $49.27 $49.27 $49.27 $49.27 $49.12 193
2021-05-14 $49.36 $49.36 $49.36 $49.36 $49.20 203
2021-05-13 $48.29 $48.29 $48.29 $48.29 $48.14 263
2021-05-12 $48.35 $48.35 $47.63 $47.63 $47.48 711
2021-05-11 $48.79 $48.79 $48.79 $48.79 $48.64 233
2021-05-10 $49.81 $49.81 $49.38 $49.38 $49.22 426
2021-05-07 $49.40 $49.65 $49.40 $49.65 $49.49 416
2021-05-06 $48.73 $49.07 $48.72 $49.07 $48.92 922
2021-05-05 $48.86 $48.86 $48.86 $48.86 $48.71 41
2021-05-04 $48.54 $48.78 $48.54 $48.78 $48.63 536
2021-05-03 $49.15 $49.15 $49.15 $49.15 $49.00 209
2021-04-30 $48.92 $48.92 $48.72 $48.73 $48.58 2,724
2021-04-29 $49.07 $49.07 $48.85 $49.06 $48.91 420
2021-04-28 $48.65 $48.65 $48.50 $48.50 $48.35 600
2021-04-27 $48.75 $48.75 $48.75 $48.75 $48.60 85
2021-04-26 $48.42 $48.42 $48.42 $48.42 $48.27 201
2021-04-23 $48.59 $48.59 $48.59 $48.59 $48.44 331
2021-04-22 $48.24 $48.24 $48.00 $48.04 $47.89 949
2021-04-21 $48.24 $48.24 $48.24 $48.24 $48.09 262
2021-04-20 $47.50 $47.71 $47.50 $47.71 $47.56 502
2021-04-19 $48.43 $48.43 $48.23 $48.23 $48.08 204
2021-04-16 $48.53 $48.53 $48.53 $48.53 $48.38 207
2021-04-15 $48.17 $48.47 $48.17 $48.47 $48.32 693
2021-04-14 $48.08 $48.08 $48.08 $48.08 $47.93 365
2021-04-13 $48.24 $48.24 $48.24 $48.24 $48.09 143
2021-04-12 $48.07 $48.12 $48.07 $48.12 $47.97 668
2021-04-09 $48.10 $48.10 $48.10 $48.10 $47.95 147
2021-04-08 $47.62 $47.74 $47.62 $47.74 $47.59 337
2021-04-07 $47.49 $47.49 $47.49 $47.49 $47.35 170
2021-04-06 $47.41 $47.41 $47.41 $47.41 $47.26 333
2021-04-05 $47.17 $47.23 $47.08 $47.23 $47.08 1,515
2021-04-01 $46.58 $46.58 $46.58 $46.58 $46.43 15,537
2021-03-31 $46.25 $46.25 $46.25 $46.25 $46.11 86
2021-03-30 $46.00 $46.05 $46.00 $46.05 $45.90 934
2021-03-29 $45.65 $46.00 $45.65 $45.98 $45.83 2,789
2021-03-26 $46.01 $46.01 $46.01 $46.01 $45.87 135
2021-03-25 $44.63 $45.52 $44.63 $45.52 $45.38 561
2021-03-24 $45.09 $45.09 $45.09 $45.09 $44.95 136
2021-03-23 $45.48 $45.48 $45.48 $45.48 $45.34 149
2021-03-22 $46.10 $46.10 $46.00 $46.00 $45.85 488
2021-03-19 $45.58 $46.03 $45.58 $46.03 $45.88 1,400
2021-03-18 $46.35 $46.35 $45.82 $45.82 $45.68 4,465
2021-03-17 $46.46 $46.46 $46.46 $46.46 $46.32 94
2021-03-16 $46.45 $46.45 $46.35 $46.35 $46.21 616
2021-03-15 $46.33 $46.55 $46.24 $46.55 $46.40 528
2021-03-12 $45.86 $46.28 $45.86 $46.28 $46.13 882
2021-03-11 $45.76 $45.96 $45.74 $45.78 $45.64 4,056
2021-03-10 $45.32 $45.45 $45.28 $45.35 $45.21 3,590
2021-03-09 $45.06 $45.06 $45.06 $45.06 $44.92 213
2021-03-08 $44.71 $44.71 $44.71 $44.71 $44.57 87
2021-03-05 $44.20 $44.71 $43.30 $44.71 $44.57 1,565
2021-03-04 $44.55 $44.55 $43.93 $43.99 $43.85 3,339
2021-03-03 $44.87 $44.87 $44.66 $44.66 $44.52 1,222
2021-03-02 $45.82 $45.82 $45.43 $45.43 $45.29 1,175
2021-03-01 $45.82 $45.82 $45.72 $45.72 $45.58 1,088
2021-02-26 $44.73 $45.08 $44.60 $44.60 $44.46 610
2021-02-25 $44.59 $44.59 $44.59 $44.59 $44.45 92
2021-02-24 $45.45 $45.51 $45.45 $45.51 $45.37 587
2021-02-23 $45.06 $45.12 $45.06 $45.12 $44.98 3,135
2021-02-22 $45.14 $45.14 $44.95 $44.95 $44.81 591
2021-02-19 $45.52 $45.52 $45.22 $45.22 $45.08 4,198
2021-02-18 $45.06 $45.26 $45.06 $45.26 $45.12 12,138
2021-02-17 $45.45 $45.45 $45.45 $45.45 $45.31 49
2021-02-16 $45.50 $45.52 $45.50 $45.52 $45.37 476
2021-02-12 $45.27 $45.46 $45.25 $45.46 $45.32 1,342
2021-02-11 $45.21 $45.21 $45.21 $45.21 $45.07 50
2021-02-10 $45.47 $45.47 $45.23 $45.23 $45.09 307
2021-02-09 $45.39 $45.39 $45.15 $45.23 $45.09 1,204
2021-02-08 $45.04 $45.24 $45.04 $45.24 $45.10 6,753
2021-02-05 $44.79 $45.00 $44.79 $45.00 $44.86 654
2021-02-04 $44.66 $44.66 $44.63 $44.66 $44.52 4,102
2021-02-03 $44.20 $44.20 $44.08 $44.08 $43.94 104
2021-02-02 $44.06 $44.06 $43.93 $43.93 $43.79 162
2021-02-01 $43.39 $43.39 $43.39 $43.39 $43.25 126
2021-01-29 $43.14 $43.14 $42.65 $42.86 $42.73 7,788
2021-01-28 $43.71 $43.71 $43.64 $43.64 $43.50 487
2021-01-27 $44.38 $44.38 $43.24 $43.24 $43.11 475
2021-01-26 $44.61 $44.61 $44.61 $44.61 $44.47 22
2021-01-25 $44.45 $44.88 $44.45 $44.62 $44.48 1,177
2021-01-22 $44.72 $44.72 $44.66 $44.66 $44.52 424
2021-01-21 $44.70 $44.70 $44.70 $44.70 $44.56 410
2021-01-20 $44.40 $44.60 $44.40 $44.60 $44.46 1,222
2021-01-19 $43.73 $43.89 $43.73 $43.89 $43.75 306
2021-01-15 $43.80 $43.80 $43.61 $43.61 $43.48 243
2021-01-14 $44.44 $44.44 $44.04 $44.04 $43.90 315
2021-01-13 $44.18 $44.18 $44.18 $44.18 $44.05 664
2021-01-12 $44.25 $44.26 $43.99 $44.16 $44.02 1,369
2021-01-11 $43.80 $43.80 $43.80 $43.80 $43.66 218
2021-01-08 $43.87 $43.99 $43.87 $43.99 $43.86 751
2021-01-07 $43.83 $43.83 $43.79 $43.79 $43.66 108
2021-01-06 $43.08 $43.19 $43.08 $43.19 $43.05 374
2021-01-05 $42.64 $42.85 $42.64 $42.81 $42.67 670
2021-01-04 $45.00 $45.00 $42.23 $42.61 $42.47 545
2020-12-31 $43.08 $43.23 $43.06 $43.23 $43.10 971
2020-12-30 $43.23 $43.23 $43.17 $43.17 $43.03 160
2020-12-29 $43.12 $43.12 $43.12 $43.12 $42.98 118
2020-12-28 $43.26 $43.26 $43.26 $43.26 $43.13 253
2020-12-24 $42.98 $42.98 $42.98 $42.98 $42.84 71
2020-12-23 $43.39 $43.39 $43.39 $43.39 $42.90 32
2020-12-22 $43.18 $43.18 $43.15 $43.15 $42.67 255
2020-12-21 $43.00 $43.00 $43.00 $43.00 $42.52 31
2020-12-18 $43.21 $43.21 $43.21 $43.21 $42.72 135
2020-12-17 $43.45 $43.45 $43.45 $43.45 $42.96 20
2020-12-16 $43.20 $43.20 $43.20 $43.20 $42.71 7
2020-12-15 $43.03 $43.03 $43.03 $43.03 $42.55 79
2020-12-14 $43.01 $43.04 $42.46 $42.46 $41.98 1,485
2020-12-11 $42.64 $42.64 $42.64 $42.64 $42.16 244
2020-12-10 $42.72 $42.79 $42.70 $42.71 $42.23 2,665
2020-12-09 $42.73 $42.73 $42.73 $42.73 $42.25 32
2020-12-08 $43.17 $43.17 $43.17 $43.17 $42.69 7
2020-12-07 $42.99 $42.99 $42.99 $42.99 $42.51 99
2020-12-04 $42.91 $42.91 $42.91 $42.91 $42.43 28
2020-12-03 $42.91 $42.99 $42.84 $42.84 $42.36 909
2020-12-02 $42.40 $42.81 $42.40 $42.81 $42.33 1,207
2020-12-01 $42.85 $42.86 $42.67 $42.67 $42.19 592
2020-11-30 $42.19 $42.19 $42.06 $42.18 $41.71 1,750
2020-11-27 $42.41 $42.41 $42.41 $42.41 $41.93 41
2020-11-25 $42.17 $42.17 $42.17 $42.17 $41.70 41
2020-11-24 $42.09 $42.09 $42.09 $42.09 $41.62 12
2020-11-23 $41.54 $41.61 $41.53 $41.61 $41.14 663
2020-11-20 $41.23 $41.36 $41.23 $41.36 $40.90 263
2020-11-19 $41.41 $41.51 $41.41 $41.51 $41.05 554
2020-11-18 $41.33 $41.33 $41.33 $41.33 $40.86 118
2020-11-17 $41.65 $41.88 $41.65 $41.75 $41.28 1,319
2020-11-16 $41.56 $41.63 $41.56 $41.63 $41.16 748
2020-11-13 $41.23 $41.23 $41.23 $41.23 $40.77 10
2020-11-12 $40.61 $40.61 $40.61 $40.61 $40.16 10
2020-11-11 $40.96 $40.96 $40.96 $40.96 $40.50 30
2020-11-10 $40.57 $40.57 $40.57 $40.57 $40.11 189
2020-11-09 $40.42 $40.42 $40.42 $40.42 $39.97 2
2020-11-06 $40.39 $40.39 $40.39 $40.39 $39.94 56
2020-11-05 $40.37 $40.37 $40.37 $40.37 $39.92 101
2020-11-04 $39.43 $39.43 $39.43 $39.43 $38.98 25
2020-11-03 $38.70 $38.70 $38.70 $38.70 $38.27 3
2020-11-02 $37.77 $37.82 $37.69 $37.82 $37.40 441
2020-10-30 $37.37 $37.37 $37.37 $37.37 $36.95 47
2020-10-29 $38.23 $38.23 $38.23 $38.23 $37.80 53
2020-10-28 $37.53 $37.53 $37.53 $37.53 $37.11 4
2020-10-27 $38.92 $38.92 $38.92 $38.92 $38.49 6
2020-10-26 $38.81 $38.81 $38.81 $38.81 $38.38 81
2020-10-23 $39.55 $39.55 $39.55 $39.55 $39.11 51
2020-10-22 $39.11 $39.21 $39.11 $39.21 $38.77 438
2020-10-21 $38.83 $38.89 $38.83 $38.89 $38.46 202
2020-10-20 $39.27 $39.27 $39.20 $39.20 $38.76 237
2020-10-19 $38.95 $38.95 $38.95 $38.95 $38.51 8
2020-10-16 $39.47 $39.47 $39.47 $39.47 $39.03 5
2020-10-15 $39.46 $39.46 $39.46 $39.46 $39.01 5
2020-10-14 $39.33 $39.33 $39.33 $39.33 $38.89 5
2020-10-13 $39.65 $39.65 $39.65 $39.65 $39.21 15
2020-10-12 $39.33 $39.87 $39.33 $39.77 $39.33 407
2020-10-09 $39.06 $39.07 $39.06 $39.07 $38.63 284
2020-10-08 $38.65 $38.65 $38.65 $38.65 $38.22 1
2020-10-07 $38.51 $38.51 $38.51 $38.51 $38.08 10
2020-10-06 $37.73 $37.73 $37.73 $37.73 $37.31 6
2020-10-05 $38.21 $38.21 $38.21 $38.21 $37.78 108
2020-10-02 $37.70 $37.70 $37.70 $37.70 $37.28 21
2020-10-01 $37.90 $37.97 $37.90 $37.97 $37.54 119
2020-09-30 $37.48 $37.48 $37.48 $37.48 $37.06 19
2020-09-29 $37.16 $37.16 $37.16 $37.16 $36.74 19
2020-09-28 $37.35 $37.35 $37.35 $37.35 $36.93 2
2020-09-25 $36.64 $36.64 $36.64 $36.64 $36.23 2
2020-09-24 $35.57 $35.98 $35.57 $35.98 $35.57 291
2020-09-23 $36.71 $36.71 $35.93 $35.93 $35.52 851
2020-09-22 $36.78 $36.78 $36.78 $36.78 $36.37 15
2020-09-21 $36.21 $36.21 $36.21 $36.21 $35.80 11
2020-09-18 $36.52 $36.52 $36.52 $36.52 $36.11 35
2020-09-17 $36.60 $36.79 $36.60 $36.79 $36.38 378
2020-09-16 $37.58 $37.58 $37.37 $37.37 $36.95 133
2020-09-15 $37.35 $37.35 $37.35 $37.35 $36.93 120
2020-09-14 $37.43 $37.43 $37.28 $37.28 $36.86 102
2020-09-11 $36.57 $36.81 $36.57 $36.81 $36.40 243
2020-09-10 $37.92 $37.92 $36.93 $36.93 $36.52 847
2020-09-09 $37.45 $37.61 $37.45 $37.61 $37.19 292
2020-09-08 $37.20 $37.67 $37.11 $37.11 $36.70 478
2020-09-04 $38.05 $38.05 $38.05 $38.05 $37.62 141
2020-09-03 $38.89 $38.89 $38.25 $38.25 $37.82 222
2020-09-02 $39.19 $39.53 $39.18 $39.53 $39.09 304
2020-09-01 $38.89 $39.08 $38.89 $39.08 $38.64 113
2020-08-31 $38.60 $38.60 $38.59 $38.59 $38.16 391
2020-08-28 $38.48 $38.55 $38.45 $38.55 $38.12 2,281
2020-08-27 $38.52 $38.52 $38.32 $38.32 $37.89 308
2020-08-26 $38.41 $38.41 $38.41 $38.41 $37.97 104
2020-08-25 $37.92 $38.01 $37.92 $38.01 $37.58 134
2020-08-24 $37.90 $37.96 $37.90 $37.96 $37.53 381
2020-08-21 $37.62 $37.68 $37.62 $37.68 $37.25 6,076
2020-08-20 $37.58 $37.58 $37.58 $37.58 $37.16 203
2020-08-19 $37.56 $37.56 $37.56 $37.56 $37.14 632
2020-08-18 $37.64 $37.64 $37.64 $37.64 $37.22 632
2020-08-17 $37.69 $37.77 $37.69 $37.77 $37.35 1,147
2020-08-14 $37.75 $37.82 $37.74 $37.74 $37.31 1,011
2020-08-13 $37.69 $37.69 $37.69 $37.69 $37.27 74
2020-08-12 $37.75 $37.75 $37.75 $37.75 $37.33 321
2020-08-11 $37.73 $37.73 $37.35 $37.35 $36.93 708
2020-08-10 $37.54 $37.69 $37.54 $37.69 $37.27 780
2020-08-07 $37.01 $37.19 $37.01 $37.19 $36.77 301
2020-08-06 $36.70 $36.84 $36.67 $36.84 $36.43 1,396
2020-08-05 $36.63 $36.63 $36.63 $36.63 $36.22 2
2020-08-04 $36.27 $36.27 $36.27 $36.27 $35.86 9
2020-08-03 $36.01 $36.01 $36.01 $36.01 $35.61 16
2020-07-31 $35.65 $35.78 $35.39 $35.78 $35.38 476
2020-07-30 $35.43 $35.43 $35.43 $35.43 $35.03 7
2020-07-29 $35.28 $35.51 $35.28 $35.51 $35.11 841
2020-07-28 $35.01 $35.01 $34.92 $34.92 $34.53 547
2020-07-27 $34.96 $34.96 $34.96 $34.96 $34.57 2
2020-07-24 $34.90 $34.94 $34.90 $34.94 $34.55 201
2020-07-23 $35.39 $35.39 $35.16 $35.16 $34.77 760
2020-07-22 $35.20 $35.39 $35.20 $35.39 $34.99 551
2020-07-21 $35.26 $35.26 $35.18 $35.18 $34.78 800
2020-07-20 $34.97 $34.97 $34.97 $34.97 $34.58 14
2020-07-17 $34.93 $34.93 $34.93 $34.93 $34.53 22
2020-07-16 $35.07 $35.07 $35.07 $35.07 $34.68 23
2020-07-15 $35.17 $35.17 $35.17 $35.17 $34.77 89
2020-07-14 $34.06 $34.47 $34.06 $34.47 $34.08 995
2020-07-13 $34.09 $34.09 $34.09 $34.09 $33.70 1,150
2020-07-10 $34.48 $34.48 $34.48 $34.48 $34.09 1,150
2020-07-09 $33.64 $33.86 $33.63 $33.86 $33.48 1,200
2020-07-08 $34.24 $34.24 $34.24 $34.24 $33.85 204
2020-07-07 $34.21 $34.21 $33.98 $33.98 $33.60 200
2020-07-06 $34.35 $34.39 $34.18 $34.39 $34.01 502
2020-07-02 $33.85 $33.85 $33.85 $33.85 $33.47 16
2020-07-01 $33.94 $33.94 $33.80 $33.80 $33.42 1,200
2020-06-30 $33.17 $33.49 $33.17 $33.49 $33.12 200
2020-06-29 $33.08 $33.08 $33.08 $33.08 $32.71 32
2020-06-26 $32.31 $32.31 $32.31 $32.31 $31.95 0
2020-06-25 $32.75 $33.11 $32.75 $33.11 $32.74 108
2020-06-24 $33.29 $33.29 $32.86 $32.86 $32.50 400
2020-06-23 $33.83 $33.83 $33.80 $33.81 $33.43 200
2020-06-22 $33.43 $33.62 $33.43 $33.62 $33.24 374
2020-06-19 $34.12 $34.17 $33.44 $33.44 $33.07 959
2020-06-18 $33.76 $33.81 $33.76 $33.81 $33.43 300
2020-06-17 $33.73 $33.73 $33.73 $33.73 $33.35 32
2020-06-16 $34.24 $34.24 $33.90 $33.90 $33.52 100
2020-06-15 $32.75 $33.33 $32.75 $33.33 $32.95 134
2020-06-12 $32.93 $33.11 $32.50 $33.11 $32.74 229
2020-06-11 $33.54 $33.54 $32.51 $32.51 $32.15 500
2020-06-10 $34.98 $34.98 $34.65 $34.65 $34.26 100
2020-06-09 $35.25 $35.27 $35.21 $35.21 $34.81 700
2020-06-08 $35.87 $35.87 $35.87 $35.87 $35.47 128
2020-06-05 $35.35 $35.42 $35.08 $35.08 $34.69 900
2020-06-04 $34.25 $34.25 $34.25 $34.25 $33.87 97
2020-06-03 $33.85 $34.07 $33.85 $34.07 $33.68 400
2020-06-02 $32.97 $33.18 $32.97 $33.18 $32.80 400
2020-06-01 $32.85 $32.88 $32.85 $32.88 $32.51 900
2020-05-29 $32.49 $32.49 $32.49 $32.49 $32.12 2
2020-05-28 $32.54 $32.54 $32.54 $32.54 $32.17 2
2020-05-27 $32.59 $32.87 $32.59 $32.87 $32.50 401
2020-05-26 $32.23 $32.23 $32.12 $32.12 $31.76 1,000
2020-05-22 $31.38 $31.38 $31.38 $31.38 $31.02 1,500
2020-05-21 $31.52 $31.53 $31.38 $31.38 $31.02 1,433
2020-05-20 $31.43 $31.43 $31.43 $31.43 $31.08 184
2020-05-19 $31.07 $31.07 $31.07 $31.07 $30.72 1
2020-05-18 $31.10 $31.38 $31.10 $31.38 $31.02 500
2020-05-15 $29.93 $30.12 $29.93 $30.12 $29.79 200
2020-05-14 $29.86 $29.86 $29.86 $29.86 $29.53 17
2020-05-13 $29.48 $29.59 $29.48 $29.59 $29.25 800
2020-05-12 $30.75 $30.75 $30.30 $30.30 $29.96 600
2020-05-11 $31.02 $31.02 $30.92 $30.92 $30.57 100
2020-05-08 $30.90 $31.11 $30.90 $31.11 $30.76 400
2020-05-07 $30.35 $30.35 $30.30 $30.30 $29.96 300
2020-05-06 $30.04 $30.04 $29.87 $29.87 $29.53 200
2020-05-05 $30.56 $30.56 $30.18 $30.18 $29.84 200
2020-05-04 $29.63 $30.11 $29.63 $30.11 $29.77 300
2020-05-01 $31.13 $31.13 $31.13 $31.13 $30.78 6
2020-04-30 $31.66 $31.66 $31.66 $31.66 $31.30 175
2020-04-29 $31.69 $31.69 $31.66 $31.66 $31.30 200
2020-04-28 $30.78 $30.78 $30.78 $30.78 $30.43 54
2020-04-27 $30.43 $30.83 $30.43 $30.78 $30.43 659
2020-04-24 $29.89 $29.89 $29.89 $29.89 $29.55 0
2020-04-23 $29.94 $29.94 $29.89 $29.89 $29.55 105
2020-04-22 $29.84 $29.92 $29.84 $29.92 $29.58 200
2020-04-21 $29.63 $29.63 $29.58 $29.58 $29.25 200
2020-04-20 $30.55 $30.55 $30.32 $30.32 $29.98 100
2020-04-17 $31.02 $31.02 $30.63 $30.87 $30.52 502
2020-04-16 $29.94 $30.10 $29.94 $30.10 $29.76 183
2020-04-15 $29.80 $29.95 $29.80 $29.95 $29.61 900
2020-04-14 $30.13 $30.65 $30.13 $30.65 $30.31 354
2020-04-13 $30.15 $30.15 $30.15 $30.15 $29.81 41
2020-04-09 $29.48 $29.48 $29.48 $29.48 $29.15 49
2020-04-08 $28.63 $29.48 $28.63 $29.48 $29.15 686
2020-04-07 $28.89 $29.19 $28.51 $28.52 $28.20 1,700
2020-04-06 $27.82 $28.48 $27.75 $28.48 $28.16 136,700
2020-04-03 $26.86 $26.86 $26.86 $26.86 $26.56 112
2020-04-02 $26.69 $26.86 $26.69 $26.86 $26.56 700
2020-04-01 $28.00 $28.00 $28.00 $28.00 $27.69 90
2020-03-31 $28.46 $28.46 $28.00 $28.00 $27.69 1,853
2020-03-30 $27.63 $28.38 $27.63 $28.38 $28.06 783
2020-03-27 $27.39 $28.24 $27.39 $27.83 $27.51 2,343
2020-03-26 $27.72 $28.57 $27.72 $28.57 $28.25 900
2020-03-25 $26.66 $27.82 $26.45 $27.27 $26.97 2,191
2020-03-24 $26.05 $26.64 $26.05 $26.64 $26.34 500
2020-03-23 $24.40 $25.00 $24.32 $24.71 $24.43 1,116
2020-03-20 $26.41 $26.41 $25.17 $25.17 $24.89 1,400
2020-03-19 $26.10 $26.62 $26.10 $26.30 $26.00 1,300
2020-03-18 $26.35 $26.35 $25.50 $25.84 $25.55 800
2020-03-17 $25.99 $27.33 $25.99 $27.33 $27.03 1,181
2020-03-16 $26.95 $27.04 $26.02 $26.02 $25.72 1,100
2020-03-13 $28.63 $28.94 $27.77 $28.94 $28.61 598
2020-03-12 $28.17 $28.17 $27.23 $27.25 $26.95 8,520
2020-03-11 $30.79 $30.81 $30.22 $30.28 $29.94 2,100
2020-03-10 $31.57 $31.83 $30.81 $31.83 $31.48 2,702
2020-03-09 $31.10 $31.78 $30.87 $30.87 $30.52 1,300
2020-03-06 $32.63 $33.08 $32.38 $33.08 $32.70 1,200
2020-03-05 $33.81 $33.81 $33.43 $33.45 $33.07 900
2020-03-04 $33.81 $34.69 $33.81 $34.69 $34.30 700
2020-03-03 $34.13 $34.72 $33.36 $33.40 $33.02 3,086
2020-03-02 $33.20 $34.26 $33.17 $34.26 $33.87 11,200
2020-02-28 $32.44 $32.91 $32.34 $32.89 $32.52 7,114
2020-02-27 $34.25 $34.38 $33.69 $33.69 $33.31 1,342
2020-02-26 $35.44 $35.65 $34.83 $34.83 $34.44 1,751
2020-02-25 $36.68 $36.68 $35.17 $35.27 $34.87 3,674
2020-02-24 $36.14 $36.52 $36.14 $36.28 $35.87 2,653
2020-02-21 $37.53 $37.53 $37.33 $37.37 $36.95 750
2020-02-20 $37.62 $37.84 $37.59 $37.72 $37.29 1,015
2020-02-19 $37.66 $37.66 $37.64 $37.64 $37.21 400
2020-02-18 $37.48 $37.58 $37.48 $37.58 $37.16 800
2020-02-14 $37.54 $37.54 $37.38 $37.45 $37.03 1,653
2020-02-13 $37.30 $37.49 $37.30 $37.44 $37.02 1,400
2020-02-12 $37.34 $37.41 $37.32 $37.41 $36.99 1,200
2020-02-11 $37.15 $37.26 $37.14 $37.14 $36.72 1,400
2020-02-10 $36.81 $36.89 $36.81 $36.89 $36.48 1,300
2020-02-07 $36.70 $36.78 $36.70 $36.72 $36.31 9,900
2020-02-06 $36.83 $36.84 $36.80 $36.84 $36.43 700
2020-02-05 $36.63 $36.79 $36.53 $36.77 $36.35 1,235
2020-02-04 $36.31 $36.40 $36.31 $36.32 $35.91 2,100
2020-02-03 $36.01 $36.17 $35.88 $35.88 $35.48 800
2020-01-31 $36.15 $36.15 $35.70 $35.73 $35.33 1,125
2020-01-30 $36.11 $36.20 $35.90 $36.20 $35.79 672
2020-01-29 $36.16 $36.26 $36.11 $36.11 $35.71 3,755
2020-01-28 $35.97 $36.17 $35.97 $36.13 $35.73 1,000
2020-01-27 $35.57 $35.83 $35.57 $35.79 $35.39 3,076
2020-01-24 $36.54 $36.54 $36.29 $36.29 $35.88 1,600
2020-01-23 $36.13 $36.55 $36.13 $36.55 $36.13 1,330
2020-01-22 $36.40 $36.43 $36.33 $36.33 $35.92 4,000
2020-01-21 $36.23 $36.30 $36.20 $36.30 $35.89 1,300
2020-01-17 $36.30 $36.37 $36.30 $36.37 $35.96 1,300
2020-01-16 $36.16 $36.25 $36.16 $36.25 $35.84 800
2020-01-15 $35.74 $36.05 $35.74 $35.96 $35.56 8,098
2020-01-14 $35.66 $35.92 $35.66 $35.89 $35.48 1,135
2020-01-13 $35.59 $35.79 $35.54 $35.79 $35.39 1,400
2020-01-10 $35.59 $35.64 $35.52 $35.52 $35.12 900
2020-01-09 $35.56 $35.63 $35.56 $35.57 $35.17 900
2020-01-08 $35.43 $35.67 $35.42 $35.54 $35.14 1,844
2020-01-07 $35.42 $35.44 $35.36 $35.37 $34.97 2,200
2020-01-06 $35.29 $35.49 $35.24 $35.49 $35.09 3,542
2020-01-03 $35.27 $35.44 $35.27 $35.37 $34.97 2,797
2020-01-02 $35.56 $35.56 $35.41 $35.53 $35.13 7,200
2019-12-31 $35.38 $35.46 $35.36 $35.46 $35.06 3,000
2019-12-30 $35.71 $35.72 $35.31 $35.35 $34.95 1,018
2019-12-27 $36.18 $36.18 $36.09 $36.09 $35.11 600
2019-12-26 $36.04 $36.10 $36.04 $36.10 $35.12 1,000
2019-12-24 $35.88 $35.99 $35.88 $35.95 $34.97 802
2019-12-23 $36.22 $36.22 $35.93 $35.93 $34.95 1,701
2019-12-20 $35.94 $35.99 $35.93 $35.98 $35.00 1,100
2019-12-19 $35.83 $35.83 $35.80 $35.82 $34.85 1,500
2019-12-18 $35.74 $35.78 $35.74 $35.76 $34.78 1,000
2019-12-17 $35.80 $35.80 $35.73 $35.79 $34.81 2,900
2019-12-16 $35.56 $35.72 $35.56 $35.65 $34.67 1,500
2019-12-13 $35.35 $35.37 $35.35 $35.37 $34.40 700
2019-12-12 $35.13 $35.45 $35.13 $35.45 $34.48 3,500
2019-12-11 $35.11 $35.12 $35.09 $35.12 $34.16 1,800
2019-12-10 $35.02 $35.13 $35.02 $35.06 $34.10 1,100
2019-12-09 $35.24 $35.25 $35.14 $35.14 $34.18 652
2019-12-06 $35.21 $35.29 $35.21 $35.22 $34.25 900
2019-12-05 $34.82 $34.97 $34.82 $34.90 $33.95 1,674
2019-12-04 $34.89 $35.05 $34.89 $34.98 $34.03 900
2019-12-03 $34.69 $34.70 $34.65 $34.70 $33.75 16,095
2019-12-02 $35.27 $35.27 $35.09 $35.09 $34.13 973
2019-11-29 $35.40 $35.40 $35.33 $35.33 $34.37 1,200
2019-11-27 $35.37 $35.44 $35.36 $35.44 $34.48 600
2019-11-26 $35.22 $35.29 $35.22 $35.29 $34.33 1,100
2019-11-25 $34.97 $35.17 $34.95 $35.17 $34.21 2,831
2019-11-22 $34.79 $34.86 $34.74 $34.86 $33.91 5,800
2019-11-21 $34.67 $34.67 $34.61 $34.65 $33.70 700
2019-11-20 $34.62 $34.67 $34.57 $34.57 $33.62 5,400
2019-11-19 $34.92 $34.93 $34.70 $34.78 $33.84 1,582
2019-11-18 $34.91 $35.00 $34.88 $34.96 $34.00 1,635
2019-11-15 $34.75 $34.92 $34.75 $34.92 $33.96 2,402
2019-11-14 $34.72 $34.76 $34.63 $34.70 $33.76 3,600
2019-11-13 $34.53 $34.67 $34.53 $34.62 $33.67 20,114
2019-11-12 $34.71 $34.78 $34.65 $34.65 $33.71 1,500
2019-11-11 $34.51 $34.76 $34.51 $34.72 $33.77 1,733
2019-11-08 $34.75 $34.81 $34.75 $34.81 $33.86 14,269
2019-11-07 $35.00 $35.05 $34.80 $34.80 $33.85 17,200
2019-11-06 $35.01 $35.01 $34.82 $34.88 $33.93 1,246
2019-11-05 $34.94 $34.95 $34.92 $34.92 $33.97 800
2019-11-04 $34.84 $34.87 $34.81 $34.87 $33.92 2,400
2019-11-01 $34.62 $34.72 $34.60 $34.70 $33.75 2,300
2019-10-31 $34.43 $34.43 $34.21 $34.42 $33.48 6,200
2019-10-30 $34.53 $34.61 $34.46 $34.61 $33.67 14,300
2019-10-29 $34.62 $34.64 $34.60 $34.60 $33.66 667
2019-10-28 $34.67 $34.67 $34.62 $34.62 $33.68 1,700
2019-10-25 $34.34 $34.55 $34.34 $34.55 $33.60 969
2019-10-24 $34.44 $34.44 $34.31 $34.43 $33.50 1,013
2019-10-23 $34.26 $34.41 $34.26 $34.41 $33.47 698
2019-10-22 $34.18 $34.39 $34.18 $34.32 $33.38 751
2019-10-21 $34.10 $34.26 $34.10 $34.26 $33.33 800
2019-10-18 $34.03 $34.03 $33.97 $34.00 $33.07 500
2019-10-17 $34.09 $34.16 $34.09 $34.16 $33.23 800
2019-10-16 $33.97 $34.00 $33.94 $33.94 $33.02 2,500
2019-10-15 $33.77 $33.98 $33.77 $33.94 $33.02 6,400
2019-10-14 $33.73 $33.74 $33.70 $33.70 $32.78 700
2019-10-11 $33.89 $34.00 $33.85 $33.85 $32.93 2,100
2019-10-10 $33.32 $33.49 $33.32 $33.49 $32.57 900
2019-10-09 $33.16 $33.24 $33.14 $33.24 $32.33 500
2019-10-08 $33.21 $33.21 $33.03 $33.03 $32.13 800
2019-10-07 $33.47 $33.52 $33.47 $33.52 $32.61 700
2019-10-04 $33.27 $33.53 $33.18 $33.53 $32.62 801
2019-10-03 $33.04 $33.14 $32.86 $33.14 $32.24 800
2019-10-02 $33.41 $33.41 $33.08 $33.08 $32.18 600
2019-10-01 $34.10 $34.21 $33.68 $33.72 $32.80 1,737
2019-09-30 $34.03 $34.12 $34.01 $34.12 $33.18 500
2019-09-27 $34.11 $34.11 $33.87 $33.87 $32.95 567
2019-09-26 $33.97 $33.97 $33.96 $33.97 $33.04 700
2019-09-25 $34.04 $34.07 $33.86 $34.07 $33.14 1,195
2019-09-24 $34.25 $34.25 $33.89 $33.89 $32.97 511
2019-09-23 $34.02 $34.10 $34.02 $34.10 $33.17 500
2019-09-20 $34.39 $34.39 $34.13 $34.13 $33.20 600
2019-09-19 $34.43 $34.43 $34.31 $34.31 $33.37 358
2019-09-18 $34.37 $34.42 $34.28 $34.42 $33.48 1,800
2019-09-17 $34.43 $34.53 $34.43 $34.53 $33.59 1,546
2019-09-16 $34.45 $34.53 $34.44 $34.49 $33.54 1,100
2019-09-13 $34.79 $34.79 $34.64 $34.64 $33.69 600
2019-09-12 $34.58 $34.69 $34.58 $34.61 $33.67 881
2019-09-11 $34.26 $34.63 $34.26 $34.63 $33.69 600
2019-09-10 $33.99 $34.26 $33.99 $34.26 $33.32 840
2019-09-09 $34.08 $34.12 $33.90 $34.12 $33.19 969
2019-09-06 $33.95 $33.95 $33.83 $33.83 $32.91 8,900
2019-09-05 $33.70 $33.91 $33.70 $33.83 $32.90 1,994
2019-09-04 $33.38 $33.46 $33.30 $33.46 $32.54 1,600
2019-09-03 $33.10 $33.15 $33.03 $33.15 $32.25 1,100
2019-08-30 $33.51 $33.51 $33.26 $33.34 $32.43 700
2019-08-29 $33.27 $33.33 $33.27 $33.33 $32.42 420
2019-08-28 $32.68 $32.93 $32.68 $32.93 $32.03 480
2019-08-27 $33.04 $33.04 $32.64 $32.64 $31.75 558
2019-08-26 $32.77 $32.82 $32.74 $32.82 $31.93 1,305
2019-08-23 $33.12 $33.30 $32.43 $32.43 $31.54 1,364
2019-08-22 $33.46 $33.46 $33.18 $33.40 $32.49 777
2019-08-21 $33.29 $33.31 $33.28 $33.31 $32.40 1,083
2019-08-20 $33.14 $33.19 $33.09 $33.09 $32.19 1,034
2019-08-19 $33.40 $33.50 $33.40 $33.41 $32.50 2,093
2019-08-16 $33.00 $33.05 $32.87 $33.05 $32.15 1,351
2019-08-15 $32.75 $32.75 $32.56 $32.60 $31.71 1,399
2019-08-14 $33.15 $33.16 $32.66 $32.66 $31.77 1,822
2019-08-13 $33.44 $33.68 $33.44 $33.59 $32.67 1,467
2019-08-12 $33.35 $33.42 $33.26 $33.26 $32.35 1,914
2019-08-09 $33.80 $33.80 $33.62 $33.62 $32.70 1,219
2019-08-08 $33.58 $33.82 $33.56 $33.82 $32.90 900
2019-08-07 $32.98 $33.31 $32.94 $33.27 $32.36 1,744
2019-08-06 $33.17 $33.42 $33.07 $33.42 $32.51 1,887
2019-08-05 $33.38 $33.38 $32.89 $33.01 $32.11 7,923
2019-08-02 $34.00 $34.00 $33.79 $33.86 $32.93 1,153
2019-08-01 $34.50 $34.65 $34.05 $34.05 $33.12 1,320
2019-07-31 $34.77 $34.77 $34.51 $34.51 $33.57 1,336
2019-07-30 $34.62 $34.62 $34.58 $34.60 $33.66 1,263
2019-07-29 $34.92 $34.92 $34.81 $34.81 $33.86 576
2019-07-26 $34.74 $34.96 $34.74 $34.96 $34.01 1,386
2019-07-25 $34.54 $34.65 $34.54 $34.57 $33.63 1,202
2019-07-24 $34.47 $34.66 $34.47 $34.66 $33.72 1,875
2019-07-23 $34.29 $34.40 $34.21 $34.40 $33.46 1,118
2019-07-22 $34.13 $34.26 $34.12 $34.12 $33.19 1,059
2019-07-19 $34.56 $34.56 $34.20 $34.20 $33.27 1,678
2019-07-18 $34.25 $34.35 $34.16 $34.35 $33.42 981
2019-07-17 $34.59 $34.59 $34.38 $34.38 $33.44 1,436
2019-07-16 $34.64 $34.64 $34.60 $34.60 $33.66 981
2019-07-15 $34.57 $34.57 $34.45 $34.51 $33.57 2,875
2019-07-12 $34.45 $34.55 $34.45 $34.54 $33.60 1,310
2019-07-11 $34.24 $34.35 $34.24 $34.35 $33.41 1,487
2019-07-10 $34.33 $34.34 $34.20 $34.26 $33.32 1,400
2019-07-09 $34.19 $34.22 $34.14 $34.22 $33.29 967
2019-07-08 $34.23 $34.31 $34.19 $34.20 $33.26 57,846
2019-07-05 $34.13 $34.32 $34.13 $34.32 $33.39 653
2019-07-03 $33.99 $34.31 $33.99 $34.24 $33.31 1,343
2019-07-02 $33.83 $33.84 $33.79 $33.84 $32.92 1,392
2019-07-01 $33.94 $33.95 $33.74 $33.74 $32.82 1,155
2019-06-28 $33.59 $33.64 $33.58 $33.62 $32.70 1,858
2019-06-27 $33.33 $33.49 $33.33 $33.49 $32.57 1,138
2019-06-26 $33.34 $33.34 $33.21 $33.21 $32.31 946
2019-06-25 $33.61 $33.61 $33.35 $33.35 $32.44 2,173
2019-06-24 $33.92 $33.92 $33.69 $33.69 $32.77 1,561
2019-06-21 $33.90 $33.96 $33.90 $33.90 $32.97 1,927
2019-06-20 $33.95 $33.95 $33.78 $33.93 $33.01 575
2019-06-19 $33.70 $33.81 $33.66 $33.81 $32.89 1,924
2019-06-18 $33.63 $33.82 $33.63 $33.69 $32.77 725
2019-06-17 $33.51 $33.53 $33.50 $33.50 $32.58 693
2019-06-14 $33.43 $33.48 $33.35 $33.48 $32.57 804
2019-06-13 $33.44 $33.45 $33.42 $33.42 $32.51 751
2019-06-12 $33.27 $33.27 $33.24 $33.24 $32.33 928
2019-06-11 $33.44 $33.44 $33.23 $33.26 $32.35 839
2019-06-10 $33.39 $33.45 $33.26 $33.26 $32.36 1,140
2019-06-07 $33.17 $33.36 $33.17 $33.18 $32.28 880
2019-06-06 $32.86 $33.01 $32.75 $33.01 $32.11 1,366
2019-06-05 $32.71 $32.86 $32.71 $32.86 $31.96 2,118
2019-06-04 $32.22 $32.63 $32.22 $32.63 $31.74 3,615
2019-06-03 $31.82 $31.91 $31.81 $31.91 $31.04 3,693
2019-05-31 $31.76 $31.93 $31.76 $31.83 $30.96 3,905
2019-05-30 $32.28 $32.28 $32.14 $32.14 $31.26 1,730
2019-05-29 $32.28 $32.28 $32.11 $32.11 $31.24 751
2019-05-28 $32.85 $32.85 $32.43 $32.43 $31.55 563
2019-05-24 $32.88 $32.88 $32.73 $32.79 $31.90 1,524
2019-05-23 $32.62 $32.69 $32.60 $32.69 $31.80 801
2019-05-22 $33.06 $33.08 $33.04 $33.04 $32.14 2,107
2019-05-21 $33.13 $33.28 $33.13 $33.19 $32.28 2,088
2019-05-20 $32.90 $32.93 $32.84 $32.93 $32.04 1,356
2019-05-17 $33.05 $33.25 $33.05 $33.06 $32.15 881
2019-05-16 $33.04 $33.11 $33.04 $33.11 $32.21 820
2019-05-15 $32.60 $32.96 $32.59 $32.96 $32.07 1,902
2019-05-14 $32.76 $32.83 $32.76 $32.82 $31.93 1,154
2019-05-13 $32.96 $32.96 $32.54 $32.61 $31.72 1,726
2019-05-10 $33.16 $33.31 $32.83 $33.31 $32.40 1,322
2019-05-09 $33.08 $33.23 $32.91 $33.23 $32.32 4,314
2019-05-08 $33.48 $33.48 $33.18 $33.33 $32.42 1,742
2019-05-07 $33.67 $33.67 $33.34 $33.38 $32.47 4,051
2019-05-06 $33.55 $33.82 $33.55 $33.82 $32.90 2,776
2019-05-03 $33.79 $33.91 $33.79 $33.91 $32.98 947
2019-05-02 $33.40 $33.50 $33.40 $33.50 $32.59 811
2019-05-01 $33.74 $33.74 $33.46 $33.46 $32.55 1,240
2019-04-30 $33.51 $33.69 $33.51 $33.69 $32.77 746
2019-04-29 $33.68 $33.73 $33.68 $33.73 $32.81 896
2019-04-26 $33.49 $33.67 $33.49 $33.67 $32.75 1,546
2019-04-25 $33.33 $33.41 $33.29 $33.41 $32.50 679
2019-04-24 $33.42 $33.58 $33.42 $33.54 $32.62 938
2019-04-23 $33.21 $33.48 $33.21 $33.48 $32.56 1,233
2019-04-22 $33.20 $33.21 $33.15 $33.21 $32.31 663
2019-04-18 $33.21 $33.29 $33.21 $33.26 $32.35 925
2019-04-17 $33.40 $33.40 $33.22 $33.22 $32.31 767
2019-04-16 $33.31 $33.31 $33.20 $33.22 $32.31 3,903
2019-04-15 $33.18 $33.37 $33.16 $33.18 $32.28 2,127
2019-04-12 $33.32 $33.32 $33.21 $33.29 $32.38 1,710
2019-04-11 $33.25 $33.27 $33.17 $33.23 $32.33 854
2019-04-10 $33.16 $33.21 $33.11 $33.21 $32.30 1,277
2019-04-09 $33.10 $33.14 $33.05 $33.05 $32.14 3,153
2019-04-08 $33.17 $33.25 $33.17 $33.24 $32.34 5,378
2019-04-05 $33.36 $33.36 $33.20 $33.28 $32.37 843
2019-04-04 $32.86 $33.13 $32.86 $33.13 $32.23 1,011
2019-04-03 $33.06 $33.07 $33.00 $33.01 $32.11 1,650
2019-04-02 $32.83 $32.97 $32.83 $32.93 $32.03 2,403
2019-04-01 $32.78 $32.94 $32.78 $32.94 $32.04 1,008
2019-03-29 $32.57 $32.63 $32.54 $32.63 $31.74 2,351
2019-03-28 $32.46 $32.47 $32.45 $32.45 $31.56 417
2019-03-27 $32.47 $32.47 $32.13 $32.33 $31.44 957
2019-03-26 $32.45 $32.48 $32.34 $32.34 $31.46 768
2019-03-25 $32.18 $32.18 $32.07 $32.14 $31.26 730
2019-03-22 $32.61 $32.61 $32.18 $32.18 $31.30 1,090
2019-03-21 $32.47 $32.74 $32.47 $32.74 $31.85 551
2019-03-20 $32.46 $32.46 $32.39 $32.39 $31.51 2,350
2019-03-19 $32.77 $32.86 $32.60 $32.60 $31.72 1,957
2019-03-18 $32.65 $32.74 $32.65 $32.74 $31.85 769
2019-03-15 $32.52 $32.57 $32.52 $32.57 $31.69 637
2019-03-14 $32.53 $32.56 $32.40 $32.49 $31.60 2,386
2019-03-13 $32.41 $32.53 $32.41 $32.53 $31.64 1,609
2019-03-12 $32.23 $32.27 $32.23 $32.27 $31.39 1,133
2019-03-11 $31.90 $32.23 $31.90 $32.23 $31.35 1,797
2019-03-08 $31.64 $31.82 $31.64 $31.82 $30.95 1,682
2019-03-07 $32.00 $32.00 $31.86 $31.86 $30.99 1,081
2019-03-06 $32.40 $32.40 $32.19 $32.19 $31.31 368
2019-03-05 $32.46 $32.46 $32.43 $32.43 $31.54 622
2019-03-04 $32.67 $32.67 $32.33 $32.41 $31.52 1,495
2019-03-01 $32.56 $32.66 $32.56 $32.66 $31.77 866
2019-02-28 $32.49 $32.49 $32.47 $32.47 $31.59 583
2019-02-27 $32.59 $32.65 $32.48 $32.65 $31.76 3,455
2019-02-26 $32.58 $32.58 $32.57 $32.57 $31.68 517
2019-02-25 $32.70 $32.70 $32.51 $32.51 $31.62 1,453
2019-02-22 $32.34 $32.56 $32.34 $32.56 $31.68 1,330
2019-02-21 $32.43 $32.43 $32.33 $32.43 $31.54 811
2019-02-20 $32.42 $32.50 $32.42 $32.49 $31.61 2,871
2019-02-19 $32.41 $32.55 $32.41 $32.50 $31.61 671
2019-02-15 $32.31 $32.41 $32.31 $32.41 $31.52 1,187
2019-02-14 $32.06 $32.17 $31.91 $32.17 $31.29 3,301
2019-02-13 $32.06 $32.25 $32.06 $32.21 $31.33 5,372
2019-02-12 $32.01 $32.15 $32.01 $32.14 $31.26 1,140
2019-02-11 $31.92 $31.92 $31.72 $31.84 $30.97 46,163
2019-02-08 $31.53 $31.67 $31.53 $31.67 $30.81 1,607
2019-02-07 $31.53 $31.66 $31.52 $31.66 $30.80 809
2019-02-06 $31.61 $31.61 $31.58 $31.61 $30.75 770
2019-02-05 $31.37 $31.66 $31.37 $31.65 $30.79 2,002
2019-02-04 $31.27 $31.54 $31.27 $31.54 $30.68 892
2019-02-01 $31.39 $31.39 $31.19 $31.26 $30.41 1,232
2019-01-31 $31.06 $31.39 $31.06 $31.39 $30.53 956
2019-01-30 $30.90 $31.10 $30.86 $31.10 $30.25 2,055
2019-01-29 $30.86 $30.87 $30.78 $30.78 $29.94 2,736
2019-01-28 $30.75 $30.87 $30.75 $30.87 $30.03 1,450
2019-01-25 $31.01 $31.02 $30.96 $30.96 $30.12 1,829
2019-01-24 $30.81 $30.87 $30.73 $30.87 $30.03 2,782
2019-01-23 $30.61 $30.84 $30.61 $30.73 $29.89 1,405
2019-01-22 $31.01 $31.01 $30.65 $30.66 $29.83 611
2019-01-18 $30.95 $31.11 $30.95 $31.06 $30.22 1,437
2019-01-17 $30.51 $30.75 $30.49 $30.69 $29.85 1,924
2019-01-16 $30.48 $30.52 $30.46 $30.52 $29.69 1,520
2019-01-15 $30.14 $30.38 $30.14 $30.38 $29.55 738
2019-01-14 $30.21 $30.21 $29.92 $30.08 $29.26 2,340
2019-01-11 $30.15 $30.27 $30.15 $30.27 $29.44 767
2019-01-10 $29.75 $30.17 $29.72 $30.17 $29.35 8,878
2019-01-09 $30.07 $30.24 $30.07 $30.13 $29.31 565
2019-01-08 $29.95 $30.05 $29.76 $30.05 $29.23 2,022
2019-01-07 $29.51 $29.74 $29.51 $29.74 $28.93 1,013
2019-01-04 $29.02 $29.45 $29.02 $29.45 $28.65 3,255
2019-01-03 $28.90 $28.90 $28.58 $28.58 $27.80 712
2019-01-02 $28.63 $29.10 $28.63 $29.03 $28.24 887
2018-12-31 $28.92 $28.92 $28.83 $28.86 $28.07 1,687
2018-12-28 $28.81 $28.81 $28.66 $28.69 $27.91 1,862
2018-12-27 $28.64 $29.13 $28.41 $29.13 $27.89 10,927
2018-12-26 $28.14 $29.05 $27.86 $29.05 $27.81 52,475
2018-12-24 $28.17 $28.17 $27.89 $27.89 $26.71 2,187
2018-12-21 $29.32 $29.61 $28.61 $28.61 $27.39 2,010
2018-12-20 $29.40 $29.40 $29.11 $29.11 $27.87 866
2018-12-19 $30.23 $30.35 $29.65 $29.65 $28.39 2,648
2018-12-18 $30.38 $30.40 $30.13 $30.13 $28.84 1,121
2018-12-17 $30.67 $30.67 $30.00 $30.10 $28.82 2,009
2018-12-14 $31.10 $31.10 $30.79 $30.79 $29.48 1,419
2018-12-13 $31.52 $31.52 $31.30 $31.30 $29.96 635
2018-12-12 $31.62 $31.74 $31.47 $31.47 $30.13 4,136
2018-12-11 $31.74 $31.74 $31.39 $31.39 $30.05 1,254
2018-12-10 $31.43 $31.44 $31.04 $31.43 $30.10 2,924
2018-12-07 $32.23 $32.23 $31.49 $31.49 $30.15 5,107
2018-12-06 $31.97 $31.97 $31.74 $31.87 $30.51 1,667
2018-12-04 $32.90 $33.13 $32.21 $32.21 $30.84 2,180
2018-12-03 $33.21 $33.21 $33.00 $33.15 $31.74 5,796
2018-11-30 $32.96 $32.96 $32.86 $32.86 $31.46 860
2018-11-29 $32.80 $32.87 $32.73 $32.87 $31.47 3,700
2018-11-28 $32.40 $32.40 $32.40 $32.40 $31.02 1,055
2018-11-27 $32.14 $32.27 $32.14 $32.27 $30.90 3,928
2018-11-26 $32.00 $32.15 $32.00 $32.15 $30.78 720
2018-11-23 $31.74 $31.86 $31.72 $31.86 $30.50 698
2018-11-21 $31.55 $31.95 $31.55 $31.85 $30.50 2,838
2018-11-20 $31.76 $31.76 $31.55 $31.55 $30.21 7,166
2018-11-19 $32.66 $32.68 $32.28 $32.28 $30.91 1,656
2018-11-16 $32.52 $32.66 $32.50 $32.65 $31.26 2,335
2018-11-15 $32.34 $32.72 $32.31 $32.72 $31.33 22,938
2018-11-14 $33.16 $33.16 $32.71 $32.71 $31.32 1,801
2018-11-13 $33.10 $33.11 $33.10 $33.11 $31.70 1,502
2018-11-12 $33.46 $33.46 $33.22 $33.22 $31.81 2,470
2018-11-09 $33.55 $33.55 $33.45 $33.45 $32.02 2,183
2018-11-08 $33.50 $33.55 $33.49 $33.49 $32.06 3,705
2018-11-07 $33.14 $33.33 $33.10 $33.33 $31.91 5,636
2018-11-06 $32.57 $32.69 $32.57 $32.69 $31.30 1,771
2018-11-05 $32.51 $32.67 $32.51 $32.67 $31.28 2,466
2018-11-02 $32.75 $32.75 $32.43 $32.43 $31.05 2,200
2018-11-01 $32.44 $32.55 $32.44 $32.55 $31.16 805
2018-10-31 $32.40 $32.40 $32.40 $32.40 $31.02 753
2018-10-30 $31.71 $31.82 $31.71 $31.81 $30.45 2,514
2018-10-29 $32.02 $32.06 $31.70 $31.70 $30.35 2,500
2018-10-26 $31.59 $31.88 $31.59 $31.66 $30.31 2,003
2018-10-25 $31.94 $32.14 $31.94 $32.14 $30.78 2,302
2018-10-24 $32.58 $32.59 $31.81 $31.81 $30.46 1,600
2018-10-23 $32.23 $32.31 $32.23 $32.31 $30.94 2,711
2018-10-22 $32.91 $32.91 $32.91 $32.91 $31.51 2,084
2018-10-19 $32.98 $32.98 $32.98 $32.98 $31.57 552
2018-10-18 $33.09 $33.09 $32.79 $32.79 $31.40 1,832
2018-10-17 $33.01 $33.19 $32.90 $33.19 $31.77 3,229
2018-10-16 $32.75 $33.06 $32.75 $33.06 $31.65 1,807
2018-10-15 $32.59 $32.82 $32.59 $32.81 $31.42 1,278
2018-10-12 $32.67 $32.67 $32.67 $32.67 $31.28 897
2018-10-11 $32.82 $32.93 $32.68 $32.68 $31.29 1,649
2018-10-10 $33.48 $33.48 $33.00 $33.00 $31.60 11,700
2018-10-09 $33.60 $33.61 $33.59 $33.61 $32.18 2,356
2018-10-08 $33.66 $33.69 $33.66 $33.67 $32.24 1,182
2018-10-05 $33.77 $33.77 $33.50 $33.50 $32.07 1,668
2018-10-04 $33.71 $33.71 $33.70 $33.70 $32.27 1,750
2018-10-03 $33.87 $33.89 $33.75 $33.75 $32.31 3,696
2018-10-02 $33.88 $33.90 $33.88 $33.90 $32.46 683
2018-10-01 $34.19 $34.19 $34.00 $34.00 $32.55 2,723
2018-09-28 $34.02 $34.05 $34.02 $34.05 $32.60 865
2018-09-27 $34.16 $34.16 $34.07 $34.07 $32.62 1,550
2018-09-26 $34.08 $34.08 $34.07 $34.07 $32.62 2,167
2018-09-25 $34.02 $34.02 $34.02 $34.02 $32.57 1,187
2018-09-24 $34.30 $34.30 $33.98 $33.98 $32.53 2,157
2018-09-21 $34.39 $34.39 $34.38 $34.38 $32.92 668
2018-09-20 $34.24 $34.24 $34.19 $34.19 $32.74 1,396
2018-09-19 $34.14 $34.19 $34.14 $34.19 $32.73 1,246
2018-09-18 $34.08 $34.17 $34.08 $34.17 $32.72 3,610
2018-09-17 $34.24 $34.24 $34.17 $34.17 $32.72 7,169
2018-09-14 $34.27 $34.27 $34.20 $34.26 $32.80 5,342
2018-09-13 $34.32 $34.32 $34.27 $34.27 $32.81 1,760
2018-09-12 $34.49 $34.49 $34.23 $34.34 $32.88 1,567
2018-09-11 $34.17 $34.29 $34.07 $34.28 $32.82 2,600
2018-09-10 $34.49 $34.49 $34.15 $34.15 $32.70 1,689
2018-09-07 $33.99 $34.22 $33.99 $34.08 $32.63 1,051
2018-09-06 $34.09 $34.16 $34.04 $34.04 $32.59 1,260
2018-09-05 $34.23 $34.23 $34.09 $34.17 $32.72 1,477
2018-09-04 $33.99 $34.19 $33.99 $34.14 $32.69 4,510
2018-08-31 $34.12 $34.12 $34.04 $34.04 $32.59 3,813
2018-08-30 $34.27 $34.27 $34.00 $34.05 $32.60 5,811
2018-08-29 $34.04 $34.19 $33.99 $34.18 $32.73 8,315
2018-08-28 $34.25 $34.25 $33.98 $34.03 $32.59 2,240
2018-08-27 $34.05 $34.05 $34.05 $34.05 $32.60 1,049
2018-08-24 $33.84 $33.96 $33.84 $33.94 $32.50 4,642
2018-08-23 $33.94 $33.94 $33.82 $33.83 $32.39 3,140
2018-08-22 $34.07 $34.07 $34.07 $34.07 $32.62 2,199
2018-08-21 $34.13 $34.15 $34.10 $34.10 $32.65 1,834
2018-08-20 $34.00 $34.06 $33.98 $34.06 $32.61 1,532
2018-08-17 $33.71 $33.89 $33.71 $33.89 $32.45 1,260
2018-08-16 $33.64 $33.77 $33.64 $33.77 $32.33 4,228
2018-08-15 $33.65 $33.65 $33.44 $33.44 $32.02 2,833
2018-08-14 $33.47 $33.72 $33.44 $33.72 $32.29 1,669
2018-08-13 $33.31 $33.31 $33.31 $33.31 $31.90 1,680
2018-08-10 $33.33 $33.33 $33.33 $33.33 $31.91 1,066
2018-08-09 $33.52 $33.54 $33.52 $33.54 $32.11 3,504
2018-08-08 $33.44 $33.44 $33.38 $33.38 $31.96 7,758
2018-08-07 $33.40 $33.46 $33.40 $33.42 $32.00 728
2018-08-06 $33.28 $33.29 $33.25 $33.29 $31.88 1,412
2018-08-03 $33.12 $33.12 $33.12 $33.12 $31.71 369
2018-08-02 $32.75 $33.00 $32.71 $33.00 $31.60 772
2018-08-01 $32.83 $32.87 $32.83 $32.87 $31.47 469
2018-07-31 $32.72 $32.74 $32.72 $32.74 $31.35 1,487
2018-07-30 $33.00 $33.00 $32.82 $32.82 $31.42 701
2018-07-27 $33.13 $33.16 $32.86 $32.86 $31.46 4,538
2018-07-26 $33.00 $33.07 $32.92 $32.92 $31.52 2,460
2018-07-25 $32.59 $32.59 $32.59 $32.59 $31.20 383
2018-07-24 $32.74 $32.74 $32.50 $32.50 $31.12 33,845
2018-07-23 $32.67 $32.67 $32.64 $32.64 $31.25 903
2018-07-20 $32.81 $32.81 $32.69 $32.69 $31.30 984
2018-07-19 $32.76 $32.88 $32.76 $32.88 $31.48 1,366
2018-07-18 $32.80 $32.87 $32.80 $32.87 $31.47 460
2018-07-17 $32.66 $32.79 $32.57 $32.79 $31.40 5,860
2018-07-16 $32.81 $32.81 $32.65 $32.69 $31.30 804
2018-07-13 $32.58 $32.61 $32.57 $32.57 $31.19 6,280
2018-07-12 $32.49 $32.56 $32.49 $32.54 $31.15 7,910
2018-07-11 $32.51 $32.54 $32.51 $32.54 $31.15 941
2018-07-10 $32.75 $32.75 $32.59 $32.59 $31.20 1,268
2018-07-09 $32.66 $32.66 $32.66 $32.66 $31.27 924
2018-07-06 $32.32 $32.52 $32.32 $32.52 $31.14 586
2018-07-05 $32.08 $32.16 $32.08 $32.16 $30.79 2,060
2018-07-03 $32.13 $32.17 $32.13 $32.17 $30.80 2,544
2018-07-02 $31.90 $31.90 $31.90 $31.90 $30.54 414
2018-06-29 $32.21 $32.24 $32.07 $32.07 $30.71 5,301
2018-06-28 $31.87 $31.87 $31.87 $31.87 $30.51 267
2018-06-27 $32.09 $32.29 $32.07 $32.07 $30.71 1,612
2018-06-26 $32.16 $32.26 $32.13 $32.26 $30.89 1,342
2018-06-25 $32.31 $32.31 $32.30 $32.31 $30.94 922
2018-06-22 $32.57 $32.57 $32.57 $32.57 $31.18 591
2018-06-21 $32.56 $32.56 $32.54 $32.54 $31.16 619
2018-06-20 $32.67 $32.67 $32.45 $32.45 $31.07 991
2018-06-19 $32.21 $32.40 $32.21 $32.40 $31.02 724
2018-06-18 $32.43 $32.49 $32.43 $32.44 $31.06 569
2018-06-15 $32.28 $32.46 $32.28 $32.44 $31.06 1,274
2018-06-14 $32.31 $32.31 $32.28 $32.31 $30.94 4,430
2018-06-13 $32.65 $32.65 $32.38 $32.38 $31.00 1,183
2018-06-12 $32.31 $32.46 $32.30 $32.46 $31.08 2,687
2018-06-11 $32.33 $32.36 $32.28 $32.36 $30.98 1,266
2018-06-08 $31.96 $32.17 $31.96 $32.17 $30.80 605
2018-06-07 $31.97 $32.11 $31.97 $32.05 $30.69 922
2018-06-06 $31.84 $31.92 $31.84 $31.92 $30.56 757
2018-06-05 $31.79 $31.90 $31.79 $31.90 $30.54 1,718
2018-06-04 $31.79 $31.79 $31.79 $31.79 $30.44 359
2018-06-01 $31.60 $31.60 $31.54 $31.54 $30.20 4,134
2018-05-31 $31.50 $31.50 $31.50 $31.50 $30.16 542
2018-05-30 $31.27 $31.55 $31.27 $31.55 $30.21 467
2018-05-29 $31.35 $31.36 $31.10 $31.20 $29.87 3,210
2018-05-25 $31.49 $31.51 $31.49 $31.51 $30.17 1,427
2018-05-24 $31.32 $31.44 $31.32 $31.44 $30.10 1,895
2018-05-23 $31.22 $31.36 $31.19 $31.36 $30.02 2,313
2018-05-22 $31.52 $31.52 $31.43 $31.43 $30.10 1,107
2018-05-21 $31.44 $31.44 $31.44 $31.44 $30.10 701
2018-05-18 $31.21 $31.21 $31.21 $31.21 $29.88 379
2018-05-17 $31.39 $31.39 $31.38 $31.38 $30.05 583
2018-05-16 $31.39 $31.39 $31.39 $31.39 $30.05 290
2018-05-15 $31.16 $31.23 $31.16 $31.23 $29.90 1,601
2018-05-14 $31.46 $31.46 $31.30 $31.30 $29.97 529
2018-05-11 $31.46 $31.46 $31.40 $31.41 $30.07 365
2018-05-10 $31.16 $31.37 $31.16 $31.37 $30.03 423
2018-05-09 $31.09 $31.10 $31.04 $31.10 $29.78 919
2018-05-08 $31.07 $31.07 $30.99 $30.99 $29.67 1,395
2018-05-07 $31.16 $31.17 $31.08 $31.08 $29.76 144,855
2018-05-04 $30.90 $31.17 $30.90 $31.17 $29.84 2,745
2018-05-03 $30.69 $30.72 $30.48 $30.72 $29.41 537
2018-05-02 $30.86 $31.12 $30.86 $30.90 $29.59 780
2018-05-01 $30.86 $30.92 $30.86 $30.92 $29.60 917
2018-04-30 $31.34 $31.34 $31.06 $31.06 $29.74 1,330
2018-04-27 $30.88 $31.30 $30.88 $31.30 $29.97 2,655
2018-04-26 $30.88 $31.09 $30.88 $31.09 $29.76 1,958
2018-04-25 $30.62 $30.79 $30.62 $30.79 $29.48 1,299
2018-04-24 $30.98 $30.98 $30.61 $30.70 $29.39 1,111
2018-04-23 $30.91 $30.91 $30.91 $30.91 $29.60 797
2018-04-20 $31.32 $31.32 $30.86 $30.87 $29.56 3,256
2018-04-19 $31.21 $31.21 $31.11 $31.20 $29.87 3,576
2018-04-18 $31.34 $31.44 $31.34 $31.44 $30.10 988
2018-04-17 $31.21 $31.31 $31.21 $31.31 $29.98 420
2018-04-16 $30.87 $31.08 $30.87 $31.08 $29.76 393
2018-04-13 $30.92 $30.92 $30.72 $30.72 $29.41 512
2018-04-12 $30.90 $30.90 $30.84 $30.84 $29.53 1,362
2018-04-11 $30.81 $30.81 $30.81 $30.81 $29.50 576
2018-04-10 $30.75 $30.79 $30.75 $30.79 $29.48 544
2018-04-09 $30.64 $30.91 $30.56 $30.56 $29.26 709
2018-04-06 $31.00 $31.01 $30.47 $30.47 $29.17 1,621
2018-04-05 $30.85 $31.14 $30.85 $31.14 $29.81 1,981
2018-04-04 $30.27 $30.87 $30.26 $30.87 $29.56 1,058
2018-04-03 $30.21 $30.49 $30.15 $30.38 $29.09 924
2018-04-02 $30.65 $30.65 $29.82 $29.95 $28.67 727
2018-03-29 $30.58 $30.76 $30.58 $30.65 $29.35 642
2018-03-28 $30.32 $30.44 $30.32 $30.44 $29.15 590
2018-03-27 $30.82 $30.82 $30.48 $30.48 $29.18 1,477
2018-03-26 $30.20 $30.68 $30.20 $30.68 $29.37 788
2018-03-23 $30.68 $30.77 $30.64 $30.66 $29.36 1,751
2018-03-22 $31.13 $31.15 $30.80 $30.80 $29.49 6,006
2018-03-21 $31.44 $31.44 $31.40 $31.40 $30.06 1,068
2018-03-20 $31.46 $31.46 $31.44 $31.46 $30.12 1,098
2018-03-19 $31.41 $31.54 $31.32 $31.32 $29.99 607
2018-03-16 $31.71 $31.79 $31.71 $31.79 $30.44 1,353
2018-03-15 $31.74 $31.74 $31.62 $31.62 $30.27 386
2018-03-14 $31.83 $31.83 $31.69 $31.69 $30.34 1,643
2018-03-13 $32.05 $32.08 $31.97 $31.97 $30.61 1,850
2018-03-12 $31.93 $31.93 $31.93 $31.93 $30.57 320
2018-03-09 $31.68 $31.68 $31.63 $31.63 $30.29 376
2018-03-08 $31.42 $31.42 $31.37 $31.37 $30.04 392
2018-03-07 $31.28 $31.39 $31.23 $31.39 $30.05 613
2018-03-06 $31.41 $31.41 $31.41 $31.41 $30.07 143
2018-03-05 $30.91 $31.32 $30.91 $31.32 $29.99 503
2018-03-02 $30.87 $30.99 $30.87 $30.99 $29.67 420
2018-03-01 $31.20 $31.20 $30.79 $30.79 $29.48 398
2018-02-28 $31.55 $31.55 $31.55 $31.55 $30.21 102
2018-02-27 $31.82 $31.82 $31.59 $31.59 $30.25 531
2018-02-26 $31.49 $31.49 $31.49 $31.49 $30.15 120
2018-02-23 $31.05 $31.41 $31.03 $31.41 $30.07 1,155
2018-02-22 $31.14 $31.14 $31.11 $31.11 $29.79 782
2018-02-21 $31.13 $31.16 $31.06 $31.06 $29.74 589
2018-02-20 $31.06 $31.23 $31.04 $31.04 $29.72 1,662
2018-02-16 $31.28 $31.34 $31.26 $31.26 $29.93 5,595
2018-02-15 $31.02 $31.21 $30.85 $31.21 $29.88 2,423
2018-02-14 $30.70 $30.70 $30.67 $30.67 $29.37 364
2018-02-13 $30.38 $30.54 $30.38 $30.54 $29.24 1,014
2018-02-12 $30.26 $30.50 $30.26 $30.50 $29.20 250
2018-02-09 $29.26 $29.75 $29.26 $29.75 $28.48 262
2018-02-08 $30.71 $30.71 $30.22 $30.22 $28.93 811
2018-02-07 $30.79 $30.97 $30.79 $30.91 $29.60 822
2018-02-06 $29.79 $30.50 $29.79 $30.42 $29.13 3,929
2018-02-05 $31.42 $31.44 $30.55 $30.55 $29.25 2,724
2018-02-02 $31.95 $31.95 $31.85 $31.85 $30.49 832
2018-02-01 $32.10 $32.18 $32.08 $32.18 $30.81 637
2018-01-31 $32.32 $32.32 $32.29 $32.29 $30.92 392
2018-01-30 $32.18 $32.20 $32.17 $32.17 $30.80 606
2018-01-29 $32.40 $32.47 $32.40 $32.47 $31.09 697
2018-01-26 $32.33 $32.40 $32.30 $32.40 $31.02 1,783
2018-01-25 $32.30 $32.37 $32.30 $32.31 $30.94 1,131
2018-01-24 $32.55 $32.55 $32.37 $32.40 $31.02 1,880
2018-01-23 $32.45 $32.53 $32.45 $32.52 $31.14 901
2018-01-22 $31.88 $32.25 $31.88 $32.25 $30.88 1,356
2018-01-19 $32.02 $32.13 $32.02 $32.13 $30.76 603
2018-01-18 $31.93 $31.93 $31.91 $31.91 $30.55 529
2018-01-17 $31.84 $32.05 $31.84 $32.00 $30.63 647
2018-01-16 $32.23 $32.23 $31.81 $31.81 $30.46 12,293
2018-01-12 $31.92 $31.94 $31.88 $31.94 $30.58 2,407
2018-01-11 $31.51 $31.65 $31.51 $31.65 $30.30 1,502
2018-01-10 $31.37 $31.41 $31.33 $31.34 $30.01 816
2018-01-09 $31.40 $31.45 $31.38 $31.38 $30.05 909
2018-01-08 $31.27 $31.37 $31.27 $31.37 $30.04 1,878
2018-01-05 $31.20 $31.26 $31.20 $31.26 $29.93 715
2018-01-04 $31.10 $31.13 $31.10 $31.13 $29.81 710
2018-01-03 $31.09 $31.09 $31.09 $31.09 $29.77 574
2018-01-02 $30.94 $30.94 $30.94 $30.94 $29.62 874
2017-12-29 $30.97 $30.97 $30.86 $30.86 $29.54 444
2017-12-28 $31.13 $31.13 $30.90 $31.01 $29.69 5,757
2017-12-27 $31.35 $31.37 $31.30 $31.30 $29.61 1,796
2017-12-26 $31.44 $31.44 $31.40 $31.40 $29.71 1,006
2017-12-22 $31.33 $31.35 $31.30 $31.35 $29.66 1,502
2017-12-21 $31.31 $31.40 $31.31 $31.40 $29.71 762
2017-12-20 $31.32 $31.32 $31.29 $31.29 $29.61 2,817
2017-12-19 $31.41 $31.44 $31.31 $31.31 $29.62 1,780
2017-12-18 $31.43 $31.49 $31.43 $31.45 $29.76 1,224
2017-12-15 $31.13 $31.20 $31.13 $31.16 $29.49 1,370
2017-12-14 $31.02 $31.02 $30.95 $30.95 $29.28 3,641
2017-12-13 $31.11 $31.13 $31.09 $31.09 $29.42 1,139
2017-12-12 $31.09 $31.13 $31.04 $31.04 $29.37 1,589
2017-12-11 $31.08 $31.08 $31.08 $31.08 $29.41 1,363
2017-12-08 $30.96 $31.05 $30.96 $31.05 $29.37 1,242
2017-12-07 $30.86 $30.91 $30.85 $30.88 $29.21 1,220
2017-12-06 $30.89 $30.89 $30.82 $30.82 $29.16 1,301
2017-12-05 $31.06 $31.08 $30.89 $30.92 $29.26 1,432
2017-12-04 $31.28 $31.30 $31.14 $31.14 $29.46 2,593
2017-12-01 $30.64 $30.92 $30.54 $30.82 $29.16 2,457
2017-11-30 $30.89 $31.01 $30.89 $30.97 $29.30 2,733
2017-11-29 $30.68 $30.77 $30.68 $30.75 $29.09 1,806
2017-11-28 $30.18 $30.41 $30.18 $30.41 $28.77 1,146
2017-11-27 $30.06 $30.09 $30.06 $30.09 $28.47 1,167
2017-11-24 $30.19 $30.19 $30.01 $30.03 $28.41 8,710
2017-11-22 $29.95 $30.00 $29.95 $30.00 $28.39 1,252
2017-11-21 $29.91 $29.94 $29.91 $29.94 $28.33 11,205
2017-11-20 $29.87 $29.87 $29.87 $29.87 $28.26 1,015
2017-11-17 $29.83 $29.85 $29.79 $29.79 $28.19 1,660
2017-11-16 $29.76 $29.88 $29.76 $29.88 $28.27 1,753
2017-11-15 $29.61 $29.64 $29.55 $29.55 $27.96 2,218
2017-11-14 $29.70 $29.70 $29.60 $29.65 $28.05 1,841
2017-11-13 $29.60 $29.60 $29.51 $29.57 $27.98 7,426
2017-11-10 $29.57 $29.57 $29.57 $29.57 $27.98 1,089
2017-11-09 $29.39 $29.55 $29.37 $29.53 $27.94 1,600
2017-11-08 $29.49 $29.53 $29.43 $29.53 $27.94 3,675
2017-11-07 $29.49 $29.49 $29.46 $29.46 $27.87 1,600
2017-11-06 $29.62 $29.62 $29.57 $29.57 $27.98 3,154
2017-11-03 $29.39 $29.62 $29.39 $29.62 $28.03 1,100
2017-11-02 $29.48 $29.57 $29.48 $29.51 $27.92 1,203
2017-11-01 $29.64 $29.64 $29.52 $29.56 $27.97 2,124
2017-10-31 $29.51 $29.60 $29.51 $29.60 $28.01 1,722
2017-10-30 $29.52 $29.54 $29.51 $29.51 $27.92 1,000
2017-10-27 $29.62 $29.67 $29.62 $29.67 $28.08 500
2017-10-26 $29.57 $29.58 $29.56 $29.58 $27.99 2,802
2017-10-25 $29.44 $29.44 $29.28 $29.44 $27.86 3,083
2017-10-24 $29.60 $29.64 $29.60 $29.63 $28.04 2,707
2017-10-23 $29.66 $29.66 $29.57 $29.57 $27.98 1,796
2017-10-20 $29.58 $29.67 $29.58 $29.65 $28.05 1,420
2017-10-19 $29.41 $29.49 $29.40 $29.49 $27.90 38,324
2017-10-18 $29.48 $29.52 $29.48 $29.49 $27.90 2,593
2017-10-17 $29.43 $29.47 $29.43 $29.45 $27.86 2,719
2017-10-16 $29.45 $29.45 $29.33 $29.40 $27.82 955
2017-10-13 $29.49 $29.49 $29.45 $29.45 $27.86 1,797
2017-10-12 $29.36 $29.43 $29.32 $29.39 $27.81 5,503
2017-10-11 $29.44 $29.49 $29.44 $29.45 $27.86 2,321
2017-10-10 $29.49 $29.49 $29.40 $29.40 $27.82 2,524
2017-10-09 $29.36 $29.36 $29.36 $29.36 $27.78 1,214
2017-10-06 $29.51 $29.52 $29.45 $29.52 $27.93 1,413
2017-10-05 $29.46 $29.52 $29.46 $29.50 $27.91 4,611
2017-10-04 $29.42 $29.43 $29.36 $29.37 $27.79 3,273
2017-10-03 $29.32 $29.36 $29.25 $29.35 $27.77 3,400
2017-10-02 $29.22 $29.25 $29.22 $29.25 $27.68 605
2017-09-29 $29.20 $29.23 $29.20 $29.23 $27.66 1,520
2017-09-28 $29.08 $29.16 $29.08 $29.16 $27.59 2,441
2017-09-27 $29.20 $29.20 $29.01 $29.16 $27.59 2,327
2017-09-26 $28.99 $29.02 $28.91 $29.00 $27.44 3,611
2017-09-25 $28.86 $28.89 $28.80 $28.89 $27.33 2,858
2017-09-22 $28.85 $28.86 $28.80 $28.81 $27.26 1,150
2017-09-21 $28.86 $28.87 $28.86 $28.87 $27.32 1,111
2017-09-20 $28.86 $28.94 $28.86 $28.94 $27.38 3,042
2017-09-19 $29.06 $29.10 $29.02 $29.02 $27.46 3,027
2017-09-18 $29.18 $29.18 $29.06 $29.06 $27.49 905
2017-09-15 $28.89 $29.13 $28.89 $29.13 $27.56 8,300
2017-09-14 $29.04 $29.05 $29.03 $29.04 $27.48 2,942
2017-09-13 $29.07 $29.10 $29.04 $29.10 $27.53 2,174
2017-09-12 $28.99 $29.00 $28.98 $28.99 $27.43 1,492
2017-09-11 $28.85 $28.93 $28.85 $28.88 $27.33 21,748
2017-09-08 $28.65 $28.65 $28.58 $28.63 $27.09 25,601
2017-09-07 $28.53 $28.63 $28.53 $28.63 $27.09 32,860
2017-09-06 $28.75 $28.78 $28.73 $28.78 $27.23 15,380
2017-09-05 $28.78 $28.78 $28.65 $28.69 $27.15 13,645
2017-09-01 $28.87 $28.88 $28.87 $28.88 $27.33 1,098
2017-08-31 $28.75 $28.80 $28.75 $28.80 $27.25 1,549
2017-08-30 $28.65 $28.73 $28.65 $28.73 $27.18 1,188
2017-08-29 $28.64 $28.64 $28.59 $28.59 $27.06 606
2017-08-28 $28.75 $28.75 $28.68 $28.71 $27.16 1,617
2017-08-25 $28.82 $28.82 $28.75 $28.78 $27.23 11,195
2017-08-24 $28.83 $28.83 $28.66 $28.66 $27.12 11,003
2017-08-23 $28.74 $28.78 $28.72 $28.78 $27.23 14,486
2017-08-22 $28.71 $28.80 $28.71 $28.80 $27.25 10,974
2017-08-21 $28.56 $28.56 $28.56 $28.56 $27.03 12,101
2017-08-18 $28.60 $28.65 $28.57 $28.57 $27.03 6,311
2017-08-17 $28.89 $28.89 $28.67 $28.67 $27.13 14,131
2017-08-16 $29.05 $29.06 $28.97 $28.98 $27.42 4,224
2017-08-15 $28.98 $28.98 $28.94 $28.95 $27.39 11,046
2017-08-14 $29.02 $29.06 $29.01 $29.04 $27.48 14,402
2017-08-11 $28.70 $28.87 $28.70 $28.84 $27.29 14,770
2017-08-10 $29.03 $29.03 $28.86 $28.86 $27.31 13,052
2017-08-09 $29.22 $29.29 $29.14 $29.26 $27.68 22,448
2017-08-08 $29.44 $29.54 $29.37 $29.37 $27.79 12,915
2017-08-07 $29.38 $29.41 $29.28 $29.40 $27.82 4,830
2017-08-04 $29.30 $29.33 $29.28 $29.33 $27.75 11,301
2017-08-03 $29.34 $29.34 $29.17 $29.17 $27.60 31,191
2017-08-02 $29.20 $29.20 $29.03 $29.13 $27.56 11,269
2017-08-01 $29.07 $29.10 $29.07 $29.10 $27.53 20,811
2017-07-31 $29.28 $29.28 $28.95 $28.97 $27.41 12,706
2017-07-28 $29.01 $29.02 $28.95 $29.02 $27.45 29,175
2017-07-27 $29.07 $29.12 $29.00 $29.06 $27.50 10,996
2017-07-26 $29.09 $29.10 $29.04 $29.04 $27.48 21,043
2017-07-25 $29.08 $29.20 $29.08 $29.12 $27.55 8,212
2017-07-24 $28.96 $28.96 $28.90 $28.91 $27.35 7,134
2017-07-21 $29.00 $29.03 $28.85 $29.03 $27.47 3,319
2017-07-20 $28.92 $29.00 $28.92 $29.00 $27.44 13,365
2017-07-19 $28.87 $28.91 $28.87 $28.91 $27.35 15,640
2017-07-18 $28.74 $28.77 $28.74 $28.77 $27.22 15,314
2017-07-17 $28.83 $28.87 $28.83 $28.83 $27.28 16,175
2017-07-14 $28.70 $28.78 $28.70 $28.78 $27.23 19,230
2017-07-13 $28.65 $28.70 $28.65 $28.70 $27.16 12,100
2017-07-12 $28.59 $28.60 $28.58 $28.58 $27.04 10,948
2017-07-11 $28.48 $28.48 $28.36 $28.44 $26.91 15,505
2017-07-10 $28.50 $28.56 $28.47 $28.47 $26.94 22,100
2017-07-07 $28.59 $28.59 $28.57 $28.58 $27.04 3,111
2017-07-06 $28.72 $28.72 $28.46 $28.46 $26.93 5,912
2017-07-05 $28.70 $28.72 $28.64 $28.72 $27.17 5,945
2017-07-03 $28.86 $28.86 $28.69 $28.77 $27.22 4,425
2017-06-30 $28.77 $28.77 $28.70 $28.73 $27.18 3,192
2017-06-29 $28.79 $28.85 $28.59 $28.69 $27.15 12,208
2017-06-28 $28.84 $28.86 $28.84 $28.84 $27.29 15,606
2017-06-27 $28.83 $28.86 $28.66 $28.66 $27.12 13,587
2017-06-26 $28.86 $28.86 $28.74 $28.80 $27.25 21,657
2017-06-23 $28.73 $28.73 $28.63 $28.67 $27.13 29,353
2017-06-22 $28.70 $28.75 $28.66 $28.70 $27.16 64,744
2017-06-21 $28.72 $28.72 $28.61 $28.66 $27.12 10,736
2017-06-20 $28.92 $28.93 $28.81 $28.81 $27.26 9,573
2017-06-19 $28.98 $28.98 $28.95 $28.95 $27.39 11,015
2017-06-16 $28.81 $28.87 $28.80 $28.87 $27.32 10,810
2017-06-15 $28.89 $28.91 $28.81 $28.90 $27.34 3,174
2017-06-14 $28.97 $29.05 $28.95 $29.05 $27.49 6,702
2017-06-13 $28.97 $29.01 $28.93 $29.01 $27.45 10,621
2017-06-12 $28.86 $28.88 $28.82 $28.88 $27.33 7,748
2017-06-09 $28.98 $28.99 $28.79 $28.89 $27.33 5,001
2017-06-08 $28.88 $28.95 $28.87 $28.89 $27.33 9,039
2017-06-07 $28.85 $28.90 $28.85 $28.86 $27.30 940
2017-06-06 $28.86 $28.86 $28.76 $28.76 $27.21 2,391
2017-06-05 $29.13 $29.13 $28.91 $28.91 $27.35 1,412
2017-06-02 $28.96 $28.96 $28.96 $28.96 $27.40 904
2017-06-01 $28.71 $28.85 $28.70 $28.85 $27.30 3,190
2017-05-31 $28.51 $28.58 $28.51 $28.56 $27.03 1,711
2017-05-30 $28.59 $28.62 $28.59 $28.60 $27.06 869
2017-05-26 $28.65 $28.65 $28.62 $28.62 $27.08 1,361
2017-05-25 $28.61 $28.70 $28.61 $28.69 $27.15 1,147
2017-05-24 $28.37 $28.45 $28.37 $28.44 $26.91 10,981
2017-05-23 $28.38 $28.42 $28.35 $28.42 $26.89 2,105
2017-05-22 $28.29 $28.33 $28.29 $28.33 $26.81 1,096
2017-05-19 $28.01 $28.13 $27.89 $28.13 $26.62 2,140
2017-05-18 $27.92 $28.01 $27.92 $28.01 $26.50 10,816
2017-05-17 $28.13 $28.13 $27.99 $28.00 $26.49 1,980
2017-05-16 $28.40 $28.41 $28.34 $28.37 $26.84 1,194
2017-05-15 $28.48 $28.48 $28.43 $28.43 $26.90 3,369
2017-05-12 $28.31 $28.31 $28.31 $28.31 $26.79 378
2017-05-11 $28.44 $28.45 $28.33 $28.45 $26.92 607
2017-05-10 $28.58 $28.64 $28.58 $28.64 $27.10 1,191
2017-05-09 $28.66 $28.67 $28.62 $28.62 $27.08 1,149
2017-05-08 $28.54 $28.59 $28.50 $28.57 $27.03 1,801
2017-05-05 $28.51 $28.56 $28.49 $28.56 $27.02 1,501
2017-05-04 $28.45 $28.45 $28.45 $28.45 $26.92 144
2017-05-03 $28.41 $28.46 $28.41 $28.46 $26.93 562
2017-05-02 $28.40 $28.45 $28.38 $28.45 $26.92 1,382
2017-05-01 $28.37 $28.37 $28.37 $28.37 $26.84 181
2017-04-28 $28.34 $28.34 $28.34 $28.34 $26.81 100
2017-04-27 $28.33 $28.50 $28.33 $28.45 $26.92 656
2017-04-26 $28.55 $28.55 $28.48 $28.48 $26.95 231
2017-04-25 $28.52 $28.52 $28.46 $28.46 $26.93 214
2017-04-24 $28.25 $28.33 $28.25 $28.33 $26.81 1,581
2017-04-21 $28.08 $28.08 $28.05 $28.05 $26.54 210
2017-04-20 $27.98 $28.13 $27.98 $28.13 $26.62 1,300
2017-04-19 $27.94 $27.94 $27.94 $27.94 $26.44 137
2017-04-18 $27.98 $27.98 $27.81 $27.90 $26.40 300
2017-04-17 $27.80 $27.83 $27.80 $27.83 $26.33 282
2017-04-13 $27.89 $27.89 $27.83 $27.83 $26.33 1,154
2017-04-12 $27.94 $27.96 $27.89 $27.92 $26.42 500
2017-04-11 $27.78 $27.92 $27.78 $27.92 $26.42 659
2017-04-10 $28.01 $28.01 $27.93 $27.96 $26.46 1,475
2017-04-07 $27.87 $27.87 $27.87 $27.87 $26.37 123
2017-04-06 $27.82 $27.94 $27.82 $27.91 $26.41 1,480
2017-04-05 $28.04 $28.04 $27.76 $27.76 $26.27 651
2017-04-04 $27.83 $27.83 $27.83 $27.83 $26.33 202
2017-04-03 $27.72 $27.72 $27.72 $27.72 $26.23 1,045
2017-03-31 $28.02 $28.04 $28.02 $28.04 $26.53 215
2017-03-30 $27.92 $27.99 $27.92 $27.99 $26.49 4,498
2017-03-29 $27.89 $27.92 $27.81 $27.92 $26.42 3,501
2017-03-28 $27.56 $27.85 $27.56 $27.85 $26.35 2,355
2017-03-27 $27.49 $27.59 $27.46 $27.57 $26.09 2,839
2017-03-24 $27.70 $27.70 $27.61 $27.61 $26.12 2,569
2017-03-23 $27.65 $27.80 $27.61 $27.61 $26.12 2,364
2017-03-22 $27.62 $27.65 $27.62 $27.65 $26.16 1,100
2017-03-21 $27.91 $27.91 $27.61 $27.61 $26.12 1,206
2017-03-20 $28.01 $28.01 $27.96 $27.96 $26.45 225
2017-03-17 $28.11 $28.12 $28.11 $28.12 $26.61 1,172
2017-03-16 $28.07 $28.10 $28.06 $28.06 $26.55 2,936
2017-03-15 $27.91 $28.07 $27.91 $28.07 $26.56 3,759
2017-03-14 $27.75 $27.80 $27.75 $27.80 $26.31 204
2017-03-13 $27.94 $27.94 $27.87 $27.91 $26.41 3,968
2017-03-10 $27.93 $27.93 $27.85 $27.87 $26.37 4,620
2017-03-09 $27.84 $27.88 $27.78 $27.78 $26.29 2,650
2017-03-08 $27.84 $27.87 $27.78 $27.78 $26.29 9,718
2017-03-07 $27.92 $27.92 $27.83 $27.83 $26.33 2,041
2017-03-06 $28.09 $28.09 $27.89 $27.96 $26.45 1,527
2017-03-03 $28.07 $28.15 $28.04 $28.12 $26.61 2,900
2017-03-02 $28.26 $28.26 $28.16 $28.16 $26.64 1,806
2017-03-01 $28.36 $28.36 $28.30 $28.30 $26.78 2,280
2017-02-28 $28.06 $28.06 $27.96 $28.00 $26.49 4,528
2017-02-27 $28.11 $28.16 $28.11 $28.16 $26.64 1,784
2017-02-24 $27.95 $28.09 $27.93 $28.06 $26.55 5,577
2017-02-23 $28.04 $28.05 $28.01 $28.01 $26.50 2,865
2017-02-22 $28.03 $28.07 $28.01 $28.07 $26.56 3,761
2017-02-21 $28.01 $28.12 $28.01 $28.12 $26.61 2,500
2017-02-17 $27.83 $27.95 $27.83 $27.95 $26.45 2,750
2017-02-16 $27.92 $27.92 $27.85 $27.85 $26.35 6,293
2017-02-15 $27.84 $27.97 $27.84 $27.94 $26.44 6,906
2017-02-14 $27.79 $27.83 $27.70 $27.83 $26.33 4,050
2017-02-13 $27.72 $27.77 $27.69 $27.77 $26.28 4,289
2017-02-10 $27.59 $27.67 $27.59 $27.64 $26.15 4,012
2017-02-09 $27.37 $27.52 $27.34 $27.48 $26.00 5,945
2017-02-08 $27.08 $27.22 $27.08 $27.22 $25.75 4,226
2017-02-07 $27.13 $27.13 $27.03 $27.06 $25.60 5,455
2017-02-06 $27.17 $27.17 $27.07 $27.07 $25.61 4,262
2017-02-03 $27.21 $27.21 $27.20 $27.20 $25.74 3,450
2017-02-02 $27.05 $27.05 $27.02 $27.02 $25.57 2,253
2017-02-01 $27.09 $27.09 $27.02 $27.02 $25.57 2,518
2017-01-31 $26.99 $27.14 $26.95 $27.14 $25.68 4,109
2017-01-30 $27.07 $27.08 $26.97 $27.08 $25.62 5,112
2017-01-27 $27.29 $27.29 $27.22 $27.23 $25.76 22,045
2017-01-26 $27.48 $27.48 $27.35 $27.35 $25.88 4,550
2017-01-25 $27.25 $27.36 $27.23 $27.36 $25.89 4,950
2017-01-24 $27.08 $27.22 $27.06 $27.22 $25.75 7,733
2017-01-23 $27.06 $27.06 $26.96 $27.03 $25.58 10,800
2017-01-20 $27.15 $27.16 $27.07 $27.12 $25.66 10,900
2017-01-19 $27.13 $27.14 $27.05 $27.05 $25.59 5,212
2017-01-18 $27.11 $27.13 $27.09 $27.13 $25.67 4,550
2017-01-17 $27.27 $27.27 $27.10 $27.11 $25.65 5,327
2017-01-13 $27.28 $27.28 $27.21 $27.25 $25.78 4,815
2017-01-12 $27.15 $27.21 $27.05 $27.21 $25.75 4,050
2017-01-11 $27.17 $27.26 $27.13 $27.26 $25.79 5,639
2017-01-10 $27.13 $27.28 $27.13 $27.21 $25.75 5,750
2017-01-09 $27.10 $27.14 $27.10 $27.10 $25.64 5,350
2017-01-06 $27.21 $27.29 $27.15 $27.22 $25.75 4,854
2017-01-05 $27.44 $27.44 $27.14 $27.25 $25.78 9,220
2017-01-04 $27.21 $27.39 $27.21 $27.39 $25.92 5,836
2017-01-03 $27.16 $27.16 $26.97 $27.11 $25.65 6,680
2016-12-30 $27.13 $27.13 $26.97 $26.97 $25.52 4,130
2016-12-29 $27.20 $27.20 $27.09 $27.15 $25.69 3,751
2016-12-28 $27.35 $27.35 $27.15 $27.15 $25.69 4,724
2016-12-27 $27.43 $27.47 $27.40 $27.44 $25.92 11,123
2016-12-23 $27.35 $27.35 $27.32 $27.32 $25.80 4,120
2016-12-22 $27.40 $27.42 $27.30 $27.31 $25.79 6,950
2016-12-21 $27.59 $27.59 $27.50 $27.51 $25.98 7,195
2016-12-20 $27.48 $27.57 $27.48 $27.54 $26.01 16,700
2016-12-19 $27.38 $27.43 $27.34 $27.43 $25.91 9,174
2016-12-16 $27.43 $27.43 $27.31 $27.31 $25.79 5,715
2016-12-15 $27.45 $27.47 $27.37 $27.37 $25.85 5,535
2016-12-14 $27.43 $27.50 $27.24 $27.26 $25.75 10,667
2016-12-13 $27.55 $27.55 $27.38 $27.51 $25.98 8,850
2016-12-12 $27.39 $27.43 $27.30 $27.36 $25.84 9,813
2016-12-09 $27.39 $27.42 $27.38 $27.42 $25.90 6,462
2016-12-08 $27.60 $27.60 $27.24 $27.36 $25.84 7,280
2016-12-07 $26.86 $27.26 $26.85 $27.24 $25.73 10,835
2016-12-06 $26.69 $26.77 $26.66 $26.76 $25.27 9,372
2016-12-05 $26.68 $26.69 $26.62 $26.68 $25.20 8,722
2016-12-02 $26.65 $26.65 $26.53 $26.56 $25.09 8,630
2016-12-01 $26.56 $26.58 $26.48 $26.51 $25.04 8,490
2016-11-30 $28.03 $28.03 $26.50 $26.50 $25.03 9,847
2016-11-29 $26.63 $26.73 $26.62 $26.70 $25.22 12,834
2016-11-28 $26.69 $26.69 $26.59 $26.62 $25.14 13,515
2016-11-25 $26.75 $26.75 $26.75 $26.75 $25.26 10,035
2016-11-23 $26.59 $26.63 $26.56 $26.59 $25.11 15,259
2016-11-22 $26.56 $26.59 $26.52 $26.59 $25.11 13,134
2016-11-21 $26.31 $26.36 $26.28 $26.34 $24.88 14,364
2016-11-18 $26.28 $26.28 $26.22 $26.24 $24.78 12,491
2016-11-17 $26.13 $26.23 $26.11 $26.23 $24.77 12,409
2016-11-16 $26.06 $26.08 $26.01 $26.01 $24.57 18,352
2016-11-15 $25.96 $26.12 $25.96 $26.12 $24.67 20,423
2016-11-14 $25.92 $25.94 $25.84 $25.94 $24.50 20,095
2016-11-11 $25.54 $25.70 $25.54 $25.70 $24.27 18,389
2016-11-10 $25.59 $25.59 $25.48 $25.55 $24.13 19,027
2016-11-09 $25.12 $25.43 $25.12 $25.43 $24.02 18,554
2016-11-08 $27.01 $27.01 $25.01 $25.20 $23.80 20,313
2016-11-07 $24.89 $25.01 $24.89 $24.99 $23.60 62,258
2016-11-04 $24.59 $24.59 $24.55 $24.56 $23.20 23,575
2016-11-03 $24.69 $24.69 $24.53 $24.53 $23.17 19,058
2016-11-02 $24.74 $24.74 $24.66 $24.70 $23.33 18,790
2016-11-01 $24.99 $24.99 $24.68 $24.78 $23.40 19,988

American Customer Satisfaction ETF (ACSI) News Headlines

Recent American Customer Satisfaction ETF (ACSI) News
Similar Companies to American Customer Satisfaction ETF (ACSI) 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.