Virtus LifeSci Biotech Clinical Trials ETF (BBC) Exchange: NYSE ARCA

Data as of April 26, 2024

$25.60 ($0.90) 3.63%

Virtus LifeSci Biotech Clinical Trials ETF - Daily Information
Click for more stock information on Virtus LifeSci Biotech Clinical Trials ETF.
Daily Information Data
Date April 26, 2024
Open $24.69
Previous Close $25.60
High $25.62
Low $24.69
Adjusted Open $24.69
Previous Adjusted Close $25.60
Adjusted High $25.62
Adjusted Low $24.69

About Virtus LifeSci Biotech Clinical Trials ETF (BBC)

Under normal market conditions, the Clinical Trials Fund will invest not less than 80% of its assets in component securities of the Clinical Trials Index. The Clinical Trials Index seeks to track the performance of the common stock of U.S. exchange-listed biotechnology companies with a primary product offering (“lead drug”) that is typically in a Phase 1, Phase 2 or Phase 3 clinical trial stage of development, but prior to receiving marketing approval. The Clinical Trials Index is sponsored by LifeSci Index Partners, LLC (the “Index Provider”). The Index Provider utilizes a selection committee comprised of its employees (the “Index Committee”) that is responsible, pursuant to the rules included in the methodology for the Clinical Trials Index, for making certain determinations for the Clinical Trials Index, as more fully described below. The Index Committee utilizes various public data sources to make determinations, including, but not limited to, Securities and Exchange Commission (“SEC”) filings, public documents from the U.S. Food and Drug Administration (“FDA”), company press releases and official corporate websites. What is a Biotechnology Company? The Index Provider defines a biotechnology company as one whose primary business (i.e., the source of all or a majority of the company’s revenue) is the research and development and/or marketing and sale of novel drugs or other therapeutics used in the treatment of human diseases. Excluded Companies. Pursuant to the methodology for the Clinical Trials Index, the Index Committee must exclude from the Clinical Trials Index companies that are not pure biotechnology companies because they are classified, based on publicly available information, within one of the following 12 distinct sub-industries of the Biotechnology subsector: Animal Health, Diversified Healthcare, Investment Management, Healthcare Services, Non-Healthcare, Large Pharmaceuticals, Specialty Pharmaceuticals, Medical Devices, Vaccines, Nutraceuticals, OTC Healthcare, or Tools (“Excluded Companies”). Companies with a lead drug candidate still in preclinical testing or research stage, prior to entering into human clinical trials, are also excluded from the Clinical Trials Index. The methodology for the Clinical Trials Index requires the Index Committee to determine a company’s lead drug based on publicly available information. While other existing biotechnology index products may include many of the Excluded Companies, the Index Provider believes that by excluding them, the Clinical Trials Index will more accurately capture the performance of traditional biotechnology companies. Phase 1, Phase 2 and Phase 3: Clinical trials are conducted in a series of steps, called “phases,” and each phase is designed to answer a separate research question, as described below: •Phase 1: In a Phase 1 trial, researchers test a new drug or treatment in a small group of people (20-80) for the first time to evaluate its safety, determine a safe dosage range and identify side effects. •Phase 2: In a Phase 2 trial, the drug or treatment is given to a larger group of people (100-300) to see if it is effective and to further evaluate its safety. •Phase 3: In a Phase 3 trial, the drug or treatment is given to large groups of people (500-3,000) to confirm its effectiveness, monitor side effects, compare it to commonly used treatments and collect information that will allow the drug or treatment to be used safely. The Clinical Trials Index. To initially be considered for the Clinical Trials Index, a security must have the following characteristics (“Initial Index Criteria”): •Security: Common Stock •Primary Exchange: United States •Sector: Classified according to the Industry Classification Benchmark (ICB) as Pharmaceuticals and Biotechnology •Market Capitalization: $250 million or more •6-Month Average Daily Trading Volume: $2 million or more •1-Month Average Daily Trading Volume: $1 million or more •Seasoning Period of IPOs and New Issues: 3 months •Corporate Activity: issuer may not currently be in bankruptcy proceedings or have entered into a definitive agreement or other arrangement which would likely result in the security no longer being eligible. The Clinical Trials Index then excludes each issuer meeting the Initial Index Criteria that is an Excluded Company. The methodology for the Clinical Trials Index then requires the Index Provider to determine, based on publicly available information, the appropriate categorization of each of the remaining issuers based on the issuer’s lead drug: •Product Stage: The lead drug of these companies has received FDA approval. •Clinical Trial Stage: The lead drug of these companies is in a Phase 1, Phase 2 or Phase 3 clinical trial stage of development. •Pre-Clinical Trial Stage: The lead drug of these companies is in its pre-clinical trial stage of development. The methodology for the Clinical Trials Index then requires the Index Provider to select for inclusion in the Clinical Trials Index only the common stock of those remaining issuers with a lead drug determined to be in the Clinical Trials Stage. As of December 31, 2020, the Clinical Trials Index contained the common stock of 163 constituents. The Index Provider reconstitutes the Clinical Trials Index semi-annually, upon the open of the first trading days after June 15 and December 15 of each year, with equal weightings among all constituent securities. An issuer’s security will typically be removed from the Clinical Trials Index, at the time of the Clinical Trials Index’s next reconstitution, if the issuer’s lead drug is granted FDA approval. In addition, an issuer’s security will typically be removed from the Clinical Trials Index, at the time of the next reconstitution, if the issuer’s lead drug fails in development and is no longer being pursued by the issuer, such that the issuer no longer has a lead drug in the Clinical Trials Stage. A security may also be removed from the Clinical Trials Index prior to a scheduled reconstitution if, for any consecutive 60-day period, the security’s market capitalization falls below $50 million and the security’s minimum 6-month average daily trading volume falls below $500,000, or if the security’s issuer has entered into a definitive merger or acquisition agreement or has filed for bankruptcy. The Clinical Trials Fund is reconstituted and rebalanced in accordance with the Clinical Trials Index. The Clinical Trials Index is calculated and published daily by Indxx, LLC, which is not affiliated with the Clinical Trials Fund, the Index Provider or Virtus ETF Advisers LLC, the Clinical Trials Fund’s investment adviser (the “Adviser”). The Clinical Trials Fund will not seek to “beat” the performance of the Clinical Trials Index and will not seek temporary defensive measures when markets decline or appear overvalued. Instead, the Clinical Trials Fund uses a “passive” or indexing investment approach to try to approximate the investment performance of the Clinical Trials Index by investing in a portfolio of securities that generally replicates the Clinical Trials Index; however, there may be times when the Clinical Trials Fund does not hold every security in the Clinical Trials Index. The Adviser expects that, over time, the correlation between the Clinical Trials Fund’s performance, before fees and expenses, and that of the Clinical Trials Index will be 95% or better. A figure of 100% would indicate perfect correlation. Under normal market conditions, the Clinical Trials Fund will invest not less than 80% of its net assets (plus the amount of any borrowings for investment purposes) in securities of biotechnology companies with a lead drug that is typically in a clinical trials stage of development. The Clinical Trials Fund concentrates its investments (i.e., invests more than 25% of its total assets) in the securities of issuers engaged primarily in the biotechnology industry.

Historical Stock Data for Virtus LifeSci Biotech Clinical Trials ETF (BBC)

Date Open High Low Close Adj.Close Volume
2024-04-26 $24.69 $25.62 $24.69 $25.60 $25.60 3,623
2024-04-25 $24.51 $24.70 $24.51 $24.70 $24.70 925
2024-04-24 $25.26 $25.26 $25.26 $25.26 $25.26 37
2024-04-23 $25.67 $25.67 $25.63 $25.63 $25.63 229
2024-04-22 $24.86 $25.17 $24.86 $25.17 $25.17 802
2024-04-19 $25.59 $25.59 $24.57 $24.88 $24.88 2,095
2024-04-18 $25.48 $25.48 $25.38 $25.38 $25.38 233
2024-04-17 $26.25 $26.25 $25.74 $25.74 $25.74 1,431
2024-04-16 $26.25 $26.26 $26.07 $26.07 $26.07 3,913
2024-04-15 $26.91 $26.91 $26.31 $26.38 $26.38 2,798
2024-04-12 $27.42 $27.42 $27.12 $27.12 $27.12 543
2024-04-11 $27.78 $28.10 $27.64 $28.07 $28.07 986
2024-04-10 $27.11 $27.37 $27.11 $27.37 $27.37 800
2024-04-09 $27.57 $27.86 $27.57 $27.86 $27.86 2,189
2024-04-08 $27.58 $27.58 $27.27 $27.47 $27.47 772
2024-04-05 $27.25 $27.38 $27.25 $27.38 $27.38 482
2024-04-04 $28.20 $28.20 $27.04 $27.04 $27.04 1,571
2024-04-03 $27.57 $27.72 $27.52 $27.67 $27.67 32,275
2024-04-02 $28.35 $28.35 $27.56 $27.56 $27.56 1,280
2024-04-01 $28.77 $28.77 $28.31 $28.61 $28.61 3,940
2024-03-28 $29.24 $29.28 $28.91 $29.13 $29.13 3,522
2024-03-27 $28.43 $29.05 $28.29 $28.96 $28.96 3,152
2024-03-26 $28.67 $28.67 $28.34 $28.34 $28.34 3,473
2024-03-25 $29.02 $29.08 $28.50 $28.50 $28.50 1,357
2024-03-22 $28.95 $28.95 $28.74 $28.74 $28.74 2,519
2024-03-21 $29.63 $29.63 $29.26 $29.26 $29.26 3,012
2024-03-20 $28.49 $29.22 $28.44 $29.22 $29.22 2,064
2024-03-19 $28.03 $28.84 $28.03 $28.63 $28.63 5,574
2024-03-18 $29.49 $29.49 $28.25 $28.38 $28.38 8,965
2024-03-15 $29.11 $29.18 $29.11 $29.18 $29.18 849
2024-03-14 $29.66 $29.68 $28.47 $28.79 $28.79 5,601
2024-03-13 $29.24 $29.85 $29.24 $29.85 $29.85 3,896
2024-03-12 $29.68 $29.68 $29.27 $29.35 $29.35 3,842
2024-03-11 $30.15 $30.45 $29.50 $29.60 $29.60 8,062
2024-03-08 $30.87 $31.20 $30.42 $30.43 $30.43 3,391
2024-03-07 $31.37 $31.37 $30.48 $30.48 $30.48 11,040
2024-03-06 $30.84 $31.10 $30.84 $31.08 $31.08 4,202
2024-03-05 $31.15 $31.24 $30.60 $30.61 $30.61 3,603
2024-03-04 $31.99 $31.99 $30.41 $30.94 $30.94 20,820
2024-03-01 $30.51 $31.48 $30.51 $31.35 $31.35 10,302
2024-02-29 $31.17 $31.17 $30.07 $30.07 $30.07 1,871
2024-02-28 $31.21 $31.30 $30.57 $30.67 $30.67 10,061
2024-02-27 $29.75 $30.98 $29.75 $30.98 $30.98 7,961
2024-02-26 $28.60 $29.30 $28.60 $29.30 $29.30 2,690
2024-02-23 $28.36 $28.56 $28.36 $28.46 $28.46 7,026
2024-02-22 $28.34 $28.51 $28.27 $28.27 $28.27 1,559
2024-02-21 $27.54 $27.68 $27.54 $27.68 $27.68 375
2024-02-20 $28.34 $28.47 $27.65 $27.81 $27.81 2,616
2024-02-16 $28.34 $28.72 $28.34 $28.64 $28.64 551
2024-02-15 $28.00 $28.23 $27.97 $28.23 $28.23 1,492
2024-02-14 $27.34 $27.82 $27.34 $27.70 $27.70 2,539
2024-02-13 $27.14 $27.38 $26.87 $26.87 $26.87 2,167
2024-02-12 $27.66 $28.36 $27.66 $28.33 $28.33 3,568
2024-02-09 $27.24 $27.61 $27.24 $27.48 $27.48 976
2024-02-08 $26.72 $26.73 $26.72 $26.73 $26.73 913
2024-02-07 $26.28 $26.42 $26.28 $26.33 $26.33 897
2024-02-06 $26.39 $26.58 $26.31 $26.57 $26.57 29,486
2024-02-05 $25.76 $26.30 $25.76 $26.20 $26.20 834
2024-02-02 $25.61 $25.83 $25.45 $25.83 $25.83 5,611
2024-02-01 $25.51 $26.08 $25.22 $26.06 $26.06 2,891
2024-01-31 $25.74 $25.75 $25.38 $25.38 $25.38 1,710
2024-01-30 $25.70 $25.85 $25.40 $25.44 $25.44 1,840
2024-01-29 $24.98 $25.97 $24.96 $25.97 $25.97 1,604
2024-01-26 $25.46 $25.48 $25.04 $25.09 $25.09 2,144
2024-01-25 $24.70 $25.18 $24.70 $24.95 $24.95 3,923
2024-01-24 $25.06 $25.06 $24.60 $24.60 $24.60 759
2024-01-23 $24.93 $24.93 $24.48 $24.80 $24.80 1,583
2024-01-22 $24.09 $24.72 $24.09 $24.72 $24.72 4,750
2024-01-19 $24.26 $24.26 $23.66 $23.89 $23.89 7,744
2024-01-18 $23.91 $23.93 $23.89 $23.89 $23.89 809
2024-01-17 $24.25 $24.35 $24.22 $24.35 $24.35 902
2024-01-16 $25.18 $25.18 $24.43 $24.62 $24.62 10,504
2024-01-12 $25.25 $25.25 $25.18 $25.18 $25.18 362
2024-01-11 $24.93 $25.26 $24.93 $25.08 $25.08 1,578
2024-01-10 $25.81 $25.81 $25.73 $25.73 $25.73 666
2024-01-09 $25.72 $26.20 $25.57 $25.96 $25.96 2,766
2024-01-08 $25.79 $25.79 $25.79 $25.79 $25.79 238
2024-01-05 $24.40 $24.40 $24.14 $24.34 $24.34 1,497
2024-01-04 $24.40 $24.75 $24.18 $24.68 $24.68 1,493
2024-01-03 $24.48 $24.48 $24.11 $24.11 $24.11 1,219
2024-01-02 $23.98 $24.91 $23.98 $24.62 $24.62 3,206
2023-12-29 $24.74 $24.81 $24.43 $24.45 $24.45 4,115
2023-12-28 $24.91 $25.17 $24.82 $24.93 $24.93 1,419
2023-12-27 $24.55 $25.00 $24.55 $24.81 $24.81 4,460
2023-12-26 $23.87 $24.56 $23.87 $24.56 $24.56 3,502
2023-12-22 $23.81 $23.91 $23.60 $23.63 $23.63 1,533
2023-12-21 $22.73 $22.80 $22.66 $22.76 $22.76 2,608
2023-12-20 $22.76 $23.23 $22.24 $22.24 $22.24 5,318
2023-12-19 $22.43 $23.15 $22.43 $23.15 $23.07 740
2023-12-18 $22.50 $22.57 $22.50 $22.52 $22.43 1,136
2023-12-15 $22.67 $22.85 $22.67 $22.85 $22.77 1,069
2023-12-14 $22.42 $22.61 $22.30 $22.60 $22.52 4,758
2023-12-13 $21.17 $21.97 $20.93 $21.97 $21.89 2,426
2023-12-12 $20.80 $21.08 $20.80 $21.08 $21.00 2,988
2023-12-11 $21.03 $21.03 $20.65 $20.77 $20.69 1,011
2023-12-08 $21.25 $21.55 $21.22 $21.24 $21.17 2,778
2023-12-07 $21.02 $21.23 $21.02 $21.23 $21.15 843
2023-12-06 $20.58 $21.15 $20.58 $20.87 $20.79 1,242
2023-12-05 $20.64 $20.64 $20.57 $20.57 $20.50 428
2023-12-04 $20.66 $20.68 $20.18 $20.63 $20.56 2,304
2023-12-01 $20.15 $20.20 $20.15 $20.20 $20.20 2,250
2023-11-30 $19.67 $19.67 $19.62 $19.62 $19.62 440
2023-11-29 $19.55 $19.84 $19.42 $19.42 $19.42 952
2023-11-28 $19.11 $19.20 $19.10 $19.20 $19.20 2,490
2023-11-27 $19.05 $19.14 $18.98 $19.14 $19.14 1,707
2023-11-24 $18.77 $19.20 $18.77 $19.20 $19.20 1,024
2023-11-22 $18.79 $18.90 $18.79 $18.90 $18.90 165
2023-11-21 $18.76 $18.76 $18.76 $18.76 $18.76 147
2023-11-20 $19.00 $19.55 $19.00 $19.29 $19.29 977
2023-11-17 $18.40 $19.16 $18.40 $19.12 $19.12 3,282
2023-11-16 $18.73 $18.73 $18.10 $18.40 $18.40 1,310
2023-11-15 $18.71 $18.71 $18.71 $18.71 $18.71 74
2023-11-14 $18.22 $18.42 $18.18 $18.42 $18.42 2,798
2023-11-13 $16.91 $17.40 $16.91 $17.40 $17.40 724
2023-11-10 $17.44 $17.45 $17.03 $17.36 $17.36 2,319
2023-11-09 $18.41 $18.46 $17.49 $17.49 $17.49 1,783
2023-11-08 $19.02 $19.02 $18.45 $18.50 $18.50 2,109
2023-11-07 $18.92 $19.15 $18.92 $19.15 $19.15 850
2023-11-06 $19.24 $19.26 $18.79 $18.79 $18.79 1,843
2023-11-03 $18.50 $19.44 $18.50 $19.37 $19.37 12,567
2023-11-02 $18.21 $18.46 $18.13 $18.36 $18.36 1,410
2023-11-01 $17.92 $18.11 $17.92 $18.11 $18.11 824
2023-10-31 $17.50 $17.86 $17.50 $17.86 $17.86 5,676
2023-10-30 $17.37 $17.37 $17.12 $17.34 $17.34 8,978
2023-10-27 $17.38 $17.38 $16.88 $16.88 $16.88 1,490
2023-10-26 $17.37 $17.44 $17.37 $17.38 $17.38 415
2023-10-25 $17.30 $17.31 $17.28 $17.28 $17.28 616
2023-10-24 $17.76 $17.76 $17.63 $17.68 $17.68 357
2023-10-23 $17.19 $17.31 $17.17 $17.17 $17.17 2,784
2023-10-20 $17.54 $17.54 $17.54 $17.54 $17.54 164
2023-10-19 $17.73 $17.73 $17.62 $17.62 $17.62 1,284
2023-10-18 $18.09 $18.09 $18.09 $18.09 $18.09 245
2023-10-17 $18.86 $18.86 $18.60 $18.60 $18.60 607
2023-10-16 $18.39 $18.58 $18.37 $18.58 $18.58 1,549
2023-10-13 $18.23 $18.52 $18.13 $18.52 $18.52 1,053
2023-10-12 $18.86 $18.86 $18.34 $18.34 $18.34 306
2023-10-11 $19.10 $19.10 $19.02 $19.02 $19.02 356
2023-10-10 $19.45 $19.58 $19.45 $19.55 $19.55 205
2023-10-09 $19.28 $19.34 $19.27 $19.34 $19.34 583
2023-10-06 $19.59 $19.83 $19.57 $19.57 $19.57 657
2023-10-05 $18.89 $19.58 $18.85 $19.58 $19.58 1,877
2023-10-04 $18.60 $18.75 $18.58 $18.75 $18.75 4,156
2023-10-03 $18.57 $19.01 $18.57 $19.01 $19.01 540
2023-10-02 $18.89 $18.89 $18.84 $18.84 $18.84 238
2023-09-29 $19.61 $19.62 $19.56 $19.62 $19.62 536
2023-09-28 $19.39 $19.61 $19.30 $19.61 $19.61 1,918
2023-09-27 $19.72 $19.72 $19.62 $19.62 $19.62 330
2023-09-26 $19.87 $19.87 $19.49 $19.49 $19.49 274
2023-09-25 $19.25 $19.27 $19.25 $19.27 $19.27 1,255
2023-09-22 $19.76 $19.76 $19.64 $19.64 $19.64 1,176
2023-09-21 $19.78 $19.95 $19.61 $19.92 $19.92 1,522
2023-09-20 $20.41 $20.41 $19.99 $19.99 $19.99 284
2023-09-19 $20.59 $20.59 $20.42 $20.54 $20.54 2,769
2023-09-18 $20.73 $20.74 $20.62 $20.62 $20.62 598
2023-09-15 $21.07 $21.07 $21.03 $21.03 $21.03 431
2023-09-14 $21.03 $21.23 $21.03 $21.13 $21.13 523
2023-09-13 $21.46 $21.46 $21.12 $21.12 $21.12 390
2023-09-12 $21.56 $21.56 $21.39 $21.40 $21.40 1,004
2023-09-11 $21.50 $21.50 $21.38 $21.38 $21.38 640
2023-09-08 $21.30 $21.32 $21.14 $21.14 $21.14 830
2023-09-07 $21.35 $21.35 $21.14 $21.24 $21.24 1,444
2023-09-06 $21.46 $21.46 $21.25 $21.42 $21.42 307
2023-09-05 $21.96 $21.96 $21.47 $21.47 $21.47 988
2023-09-01 $21.87 $21.93 $21.87 $21.93 $21.93 174
2023-08-31 $21.69 $21.69 $21.47 $21.47 $21.47 204
2023-08-30 $21.60 $21.68 $21.56 $21.66 $21.66 2,345
2023-08-29 $21.57 $21.71 $21.55 $21.64 $21.64 1,297
2023-08-28 $21.50 $21.55 $21.46 $21.55 $21.55 1,750
2023-08-25 $21.32 $21.52 $21.32 $21.52 $21.52 339
2023-08-24 $21.28 $21.35 $21.28 $21.29 $21.29 742
2023-08-23 $21.95 $21.95 $21.71 $21.71 $21.71 1,053
2023-08-22 $21.45 $21.60 $21.36 $21.60 $21.60 572
2023-08-21 $20.99 $21.49 $20.99 $21.49 $21.49 340
2023-08-18 $21.25 $21.25 $21.21 $21.21 $21.21 368
2023-08-17 $21.09 $21.09 $20.99 $20.99 $20.99 505
2023-08-16 $21.73 $21.73 $21.27 $21.27 $21.27 729
2023-08-15 $21.73 $21.73 $21.73 $21.73 $21.73 74
2023-08-14 $21.91 $22.10 $21.91 $22.07 $22.07 821
2023-08-11 $22.49 $22.49 $22.27 $22.27 $22.27 1,718
2023-08-10 $22.49 $22.60 $22.36 $22.36 $22.36 652
2023-08-09 $22.07 $22.19 $22.00 $22.11 $22.11 12,039
2023-08-08 $22.16 $22.16 $21.85 $22.07 $22.07 1,587
2023-08-07 $22.75 $22.75 $22.02 $22.02 $22.02 1,765
2023-08-04 $23.10 $23.10 $23.10 $23.10 $23.10 16
2023-08-03 $23.35 $23.35 $23.25 $23.25 $23.25 324
2023-08-02 $23.30 $23.43 $23.28 $23.43 $23.43 287
2023-08-01 $23.74 $23.86 $23.70 $23.86 $23.86 448
2023-07-31 $23.93 $24.08 $23.92 $24.08 $24.08 561
2023-07-28 $23.66 $23.72 $23.66 $23.67 $23.67 1,058
2023-07-27 $23.31 $23.33 $22.83 $22.88 $22.88 1,662
2023-07-26 $23.42 $23.58 $23.42 $23.45 $23.45 884
2023-07-25 $23.63 $23.70 $23.45 $23.45 $23.45 1,912
2023-07-24 $24.05 $24.07 $23.79 $23.79 $23.79 947
2023-07-21 $24.22 $24.49 $24.13 $24.33 $24.33 1,096
2023-07-20 $24.41 $24.52 $24.24 $24.29 $24.29 1,203
2023-07-19 $24.84 $24.89 $24.79 $24.79 $24.79 664
2023-07-18 $24.83 $24.84 $24.58 $24.66 $24.66 4,338
2023-07-17 $24.15 $24.94 $24.15 $24.63 $24.63 2,209
2023-07-14 $24.22 $24.33 $24.15 $24.15 $24.15 1,373
2023-07-13 $24.49 $24.69 $24.49 $24.69 $24.69 1,079
2023-07-12 $24.63 $24.63 $24.50 $24.52 $24.52 1,156
2023-07-11 $24.27 $24.35 $24.21 $24.34 $24.34 959
2023-07-10 $23.85 $24.49 $23.85 $24.40 $24.40 1,859
2023-07-07 $23.82 $23.82 $23.79 $23.79 $23.79 1,168
2023-07-06 $23.36 $23.66 $23.36 $23.59 $23.59 2,338
2023-07-05 $24.07 $24.07 $23.97 $23.97 $23.97 551
2023-07-03 $23.97 $23.97 $23.97 $23.97 $23.97 65
2023-06-30 $23.92 $23.97 $23.87 $23.96 $23.96 5,115
2023-06-29 $23.63 $23.66 $23.55 $23.55 $23.55 1,137
2023-06-28 $24.04 $24.08 $24.04 $24.08 $24.08 403
2023-06-27 $23.50 $23.67 $23.50 $23.65 $23.65 2,054
2023-06-26 $24.32 $24.32 $23.67 $23.67 $23.67 2,381
2023-06-23 $24.60 $24.60 $24.26 $24.40 $24.40 2,205
2023-06-22 $25.05 $25.05 $24.79 $24.79 $24.79 434
2023-06-21 $25.13 $25.13 $25.05 $25.05 $25.05 541
2023-06-20 $25.00 $25.47 $24.78 $25.45 $25.45 5,063
2023-06-16 $25.58 $25.58 $25.24 $25.24 $25.24 556
2023-06-15 $25.53 $25.80 $25.53 $25.68 $25.68 1,656
2023-06-14 $26.27 $26.27 $25.72 $25.89 $25.89 456
2023-06-13 $26.52 $26.52 $26.43 $26.43 $26.43 1,043
2023-06-12 $25.64 $25.65 $25.64 $25.65 $25.65 333
2023-06-09 $25.76 $25.76 $25.32 $25.35 $25.35 628
2023-06-08 $25.81 $25.81 $25.47 $25.69 $25.69 1,470
2023-06-07 $25.74 $25.86 $25.74 $25.86 $25.86 276
2023-06-06 $25.30 $25.80 $25.30 $25.80 $25.80 1,048
2023-06-05 $24.89 $25.26 $24.79 $25.23 $25.23 2,200
2023-06-02 $24.64 $24.99 $24.64 $24.99 $24.99 1,878
2023-06-01 $24.75 $24.76 $24.62 $24.62 $24.62 2,002
2023-05-31 $23.77 $24.37 $23.77 $24.33 $24.33 4,859
2023-05-30 $24.72 $24.72 $23.94 $24.02 $24.02 2,126
2023-05-26 $24.24 $24.40 $24.18 $24.40 $24.40 591
2023-05-25 $24.69 $24.69 $24.12 $24.12 $24.12 1,718
2023-05-24 $24.92 $25.03 $24.91 $25.03 $25.03 1,081
2023-05-23 $25.47 $25.47 $25.38 $25.38 $25.38 1,297
2023-05-22 $25.11 $25.24 $25.11 $25.20 $25.20 1,431
2023-05-19 $24.26 $24.68 $24.26 $24.51 $24.51 463
2023-05-18 $24.44 $24.44 $24.17 $24.17 $24.17 491
2023-05-17 $24.55 $24.55 $24.55 $24.55 $24.55 31
2023-05-16 $24.32 $24.53 $24.32 $24.50 $24.50 575
2023-05-15 $25.01 $25.39 $25.01 $25.18 $25.18 1,447
2023-05-12 $24.68 $24.68 $24.42 $24.50 $24.50 695
2023-05-11 $24.80 $24.80 $24.72 $24.78 $24.78 2,775
2023-05-10 $25.34 $25.34 $24.90 $25.21 $25.21 9,008
2023-05-09 $25.29 $25.29 $25.25 $25.26 $25.26 608
2023-05-08 $24.70 $24.80 $24.68 $24.80 $24.80 309
2023-05-05 $24.86 $24.96 $24.86 $24.92 $24.92 532
2023-05-04 $23.81 $24.24 $23.81 $24.24 $24.24 304
2023-05-03 $23.68 $24.04 $23.67 $24.04 $24.04 462
2023-05-02 $23.06 $23.14 $23.06 $23.14 $23.14 329
2023-05-01 $23.63 $23.84 $23.63 $23.64 $23.64 490
2023-04-28 $22.94 $23.02 $22.94 $23.02 $23.02 147
2023-04-27 $22.83 $22.83 $22.71 $22.71 $22.71 458
2023-04-26 $22.97 $23.01 $22.85 $22.85 $22.85 1,307
2023-04-25 $23.66 $23.66 $23.00 $23.00 $23.00 185
2023-04-24 $23.72 $23.72 $23.33 $23.48 $23.48 812
2023-04-21 $23.81 $23.90 $23.81 $23.90 $23.90 1,998
2023-04-20 $23.28 $23.28 $23.28 $23.28 $23.28 13
2023-04-19 $23.32 $23.77 $23.32 $23.67 $23.67 1,337
2023-04-18 $23.24 $23.36 $23.22 $23.36 $23.36 671
2023-04-17 $23.20 $23.49 $23.20 $23.49 $23.49 1,892
2023-04-14 $22.34 $22.34 $21.87 $21.93 $21.93 10,786
2023-04-13 $22.66 $22.72 $22.55 $22.55 $22.55 5,886
2023-04-12 $21.69 $21.79 $21.32 $21.32 $21.32 1,758
2023-04-11 $21.76 $21.76 $21.67 $21.67 $21.67 355
2023-04-10 $21.87 $21.87 $21.25 $21.52 $21.52 1,350
2023-04-06 $21.51 $21.73 $21.48 $21.73 $21.73 571
2023-04-05 $21.26 $21.31 $21.20 $21.24 $21.24 1,839
2023-04-04 $22.11 $22.11 $21.32 $21.55 $21.55 2,188
2023-04-03 $22.48 $22.48 $22.22 $22.22 $22.22 646
2023-03-31 $22.02 $22.02 $21.92 $21.92 $21.92 482
2023-03-30 $21.89 $21.89 $21.48 $21.62 $21.62 835
2023-03-29 $21.89 $22.10 $21.84 $22.07 $22.07 20,768
2023-03-28 $21.62 $21.62 $21.45 $21.45 $21.45 175
2023-03-27 $21.59 $21.72 $21.59 $21.72 $21.72 206
2023-03-24 $21.24 $21.35 $21.08 $21.35 $21.35 1,681
2023-03-23 $21.78 $21.78 $21.49 $21.49 $21.49 460
2023-03-22 $22.08 $22.08 $21.52 $21.52 $21.52 1,147
2023-03-21 $22.62 $22.62 $22.53 $22.53 $22.53 922
2023-03-20 $22.57 $22.67 $22.57 $22.67 $22.67 1,970
2023-03-17 $22.72 $22.72 $22.48 $22.65 $22.65 4,265
2023-03-16 $23.11 $23.11 $23.11 $23.11 $23.11 107
2023-03-15 $23.04 $23.09 $23.04 $23.09 $23.09 379
2023-03-14 $23.63 $23.63 $23.39 $23.47 $23.47 849
2023-03-13 $21.96 $23.22 $21.96 $23.22 $23.22 2,775
2023-03-10 $22.50 $22.61 $21.99 $22.61 $22.61 2,291
2023-03-09 $23.70 $23.70 $23.53 $23.53 $23.53 749
2023-03-08 $24.38 $24.48 $24.38 $24.46 $24.46 625
2023-03-07 $24.77 $24.81 $24.69 $24.69 $24.69 932
2023-03-06 $25.26 $25.26 $24.71 $24.71 $24.71 516
2023-03-03 $24.73 $25.52 $24.73 $25.26 $25.26 33,177
2023-03-02 $24.82 $25.03 $24.82 $25.03 $25.03 289
2023-03-01 $25.20 $25.36 $25.20 $25.26 $25.26 437
2023-02-28 $24.74 $24.99 $24.74 $24.99 $24.99 1,351
2023-02-27 $24.82 $24.84 $24.76 $24.77 $24.77 4,609
2023-02-24 $24.79 $24.79 $24.70 $24.70 $24.70 327
2023-02-23 $25.44 $25.45 $25.44 $25.45 $25.45 130
2023-02-22 $25.46 $25.59 $25.34 $25.46 $25.46 1,182
2023-02-21 $26.17 $26.17 $25.23 $25.23 $25.23 1,934
2023-02-17 $26.31 $26.61 $26.31 $26.61 $26.61 439
2023-02-16 $25.95 $26.10 $25.87 $25.87 $25.87 2,484
2023-02-15 $26.11 $26.32 $25.98 $26.32 $26.32 5,258
2023-02-14 $26.69 $26.69 $26.22 $26.37 $26.37 6,735
2023-02-13 $26.20 $26.53 $26.19 $26.33 $26.33 7,848
2023-02-10 $26.70 $26.70 $26.57 $26.57 $26.57 285
2023-02-09 $27.09 $27.09 $26.77 $26.77 $26.77 605
2023-02-08 $27.39 $27.39 $27.18 $27.18 $27.18 1,031
2023-02-07 $27.53 $27.89 $27.33 $27.89 $27.89 2,075
2023-02-06 $28.06 $28.06 $27.81 $27.89 $27.89 556
2023-02-03 $28.52 $28.52 $28.16 $28.16 $28.16 2,994
2023-02-02 $28.37 $28.74 $28.26 $28.53 $28.53 2,524
2023-02-01 $27.74 $28.06 $27.45 $27.94 $27.94 2,599
2023-01-31 $27.63 $27.63 $27.63 $27.63 $27.63 84
2023-01-30 $27.42 $27.57 $27.08 $27.08 $27.08 510
2023-01-27 $27.80 $27.87 $27.49 $27.78 $27.78 4,052
2023-01-26 $27.47 $27.47 $27.25 $27.25 $27.25 567
2023-01-25 $26.90 $27.51 $26.90 $27.29 $27.29 4,431
2023-01-24 $27.20 $27.62 $27.20 $27.58 $27.58 5,539
2023-01-23 $27.25 $27.34 $27.07 $27.16 $27.16 3,807
2023-01-20 $26.51 $26.98 $26.51 $26.98 $26.98 2,706
2023-01-19 $26.27 $26.45 $26.27 $26.45 $26.45 985
2023-01-18 $27.27 $27.63 $26.46 $26.58 $26.58 4,475
2023-01-17 $27.00 $27.07 $26.98 $26.98 $26.98 1,961
2023-01-13 $27.06 $27.70 $26.84 $27.37 $27.37 1,853
2023-01-12 $25.63 $27.09 $25.63 $27.09 $27.09 9,804
2023-01-11 $25.28 $25.58 $25.28 $25.58 $25.58 1,815
2023-01-10 $25.03 $25.32 $24.98 $25.32 $25.32 1,223
2023-01-09 $24.98 $25.02 $24.64 $24.68 $24.68 4,044
2023-01-06 $24.59 $25.07 $24.59 $24.81 $24.81 1,650
2023-01-05 $24.84 $24.85 $24.48 $24.48 $24.48 9,476
2023-01-04 $25.14 $25.14 $25.14 $25.14 $25.14 125
2023-01-03 $24.67 $24.67 $24.38 $24.56 $24.56 800
2022-12-30 $24.50 $24.99 $24.35 $24.99 $24.99 6,130
2022-12-29 $24.80 $24.81 $24.70 $24.70 $24.70 4,471
2022-12-28 $23.36 $23.41 $23.34 $23.41 $23.41 1,457
2022-12-27 $23.49 $23.50 $23.15 $23.15 $23.15 622
2022-12-23 $24.02 $24.02 $24.02 $24.02 $24.02 28
2022-12-22 $24.31 $24.72 $24.10 $24.72 $24.72 4,910
2022-12-21 $24.85 $24.86 $24.50 $24.71 $24.71 1,200
2022-12-20 $23.53 $24.09 $23.53 $24.09 $24.09 805
2022-12-19 $23.85 $23.85 $23.70 $23.73 $23.73 1,909
2022-12-16 $23.98 $24.29 $23.70 $24.29 $24.29 938
2022-12-15 $24.32 $24.32 $24.21 $24.21 $24.21 839
2022-12-14 $24.87 $24.92 $24.87 $24.92 $24.92 908
2022-12-13 $24.93 $24.93 $24.22 $24.75 $24.75 1,096
2022-12-12 $23.90 $24.39 $23.60 $24.39 $24.39 5,632
2022-12-09 $24.21 $24.21 $23.96 $23.96 $23.96 1,070
2022-12-08 $24.74 $24.74 $24.67 $24.68 $24.68 330
2022-12-07 $24.51 $24.51 $24.48 $24.48 $24.48 1,018
2022-12-06 $24.29 $24.29 $24.19 $24.21 $24.21 914
2022-12-05 $25.66 $25.66 $25.06 $25.15 $25.15 2,061
2022-12-02 $24.56 $26.03 $24.56 $26.03 $26.03 1,548
2022-12-01 $24.94 $25.21 $24.84 $25.14 $25.14 2,413
2022-11-30 $24.53 $25.46 $24.53 $25.46 $25.46 1,922
2022-11-29 $24.40 $24.53 $24.40 $24.45 $24.45 801
2022-11-28 $24.65 $24.95 $24.24 $24.32 $24.32 1,037
2022-11-25 $25.00 $25.00 $24.88 $24.88 $24.88 407
2022-11-23 $25.22 $25.22 $25.00 $25.00 $25.00 559
2022-11-22 $24.60 $24.94 $24.50 $24.94 $24.94 1,070
2022-11-21 $24.85 $24.88 $24.65 $24.70 $24.70 1,103
2022-11-18 $25.18 $25.18 $24.79 $24.96 $24.96 4,048
2022-11-17 $24.91 $25.04 $24.68 $24.90 $24.90 1,318
2022-11-16 $25.73 $25.73 $25.43 $25.56 $25.56 2,144
2022-11-15 $26.80 $26.85 $26.39 $26.39 $26.39 1,454
2022-11-14 $26.12 $26.68 $26.12 $26.39 $26.39 3,205
2022-11-11 $25.86 $26.47 $25.56 $26.41 $26.41 4,145
2022-11-10 $25.13 $25.75 $24.85 $25.75 $25.75 1,717
2022-11-09 $24.18 $24.22 $23.65 $23.65 $23.65 1,068
2022-11-08 $24.79 $24.79 $24.43 $24.71 $24.71 1,962
2022-11-07 $25.08 $25.12 $24.59 $24.59 $24.59 6,570
2022-11-04 $25.00 $25.15 $24.32 $25.06 $25.06 45,606
2022-11-03 $25.14 $25.45 $24.91 $25.37 $25.37 6,030
2022-11-02 $25.82 $25.99 $25.44 $25.45 $25.45 1,465
2022-11-01 $26.39 $26.60 $26.24 $26.24 $26.24 2,301
2022-10-31 $25.96 $26.19 $25.87 $25.87 $25.87 1,909
2022-10-28 $25.38 $26.23 $25.38 $26.23 $26.23 364
2022-10-27 $25.38 $25.38 $25.05 $25.08 $25.08 1,096
2022-10-26 $25.16 $25.50 $25.16 $25.49 $25.49 374
2022-10-25 $25.19 $25.22 $25.17 $25.17 $25.17 817
2022-10-24 $24.45 $24.54 $24.45 $24.54 $24.54 226
2022-10-21 $23.69 $24.60 $23.69 $24.60 $24.60 2,529
2022-10-20 $24.39 $24.41 $23.89 $23.89 $23.89 1,384
2022-10-19 $24.56 $24.56 $23.71 $23.78 $23.78 2,073
2022-10-18 $25.50 $25.50 $24.94 $25.02 $25.02 3,347
2022-10-17 $24.55 $25.03 $24.30 $24.93 $24.93 14,512
2022-10-14 $25.00 $25.00 $24.27 $24.27 $24.27 1,942
2022-10-13 $23.96 $24.99 $23.73 $24.99 $24.99 3,361
2022-10-12 $24.52 $24.70 $24.14 $24.69 $24.69 1,670
2022-10-11 $24.39 $24.88 $23.96 $24.56 $24.56 5,580
2022-10-10 $24.78 $24.78 $24.28 $24.34 $24.34 1,557
2022-10-07 $25.43 $25.43 $24.66 $24.77 $24.77 2,112
2022-10-06 $25.95 $26.04 $25.95 $25.96 $25.96 746
2022-10-05 $25.40 $25.88 $25.40 $25.85 $25.85 649
2022-10-04 $25.14 $25.86 $25.14 $25.86 $25.86 2,283
2022-10-03 $24.92 $24.92 $24.23 $24.52 $24.52 2,126
2022-09-30 $24.23 $25.25 $24.23 $24.58 $24.58 678
2022-09-29 $24.51 $24.51 $24.11 $24.11 $24.11 2,380
2022-09-28 $24.02 $25.10 $24.02 $24.89 $24.89 6,199
2022-09-27 $23.65 $23.74 $23.22 $23.50 $23.50 3,267
2022-09-26 $23.01 $23.80 $22.97 $22.97 $22.97 5,705
2022-09-23 $23.47 $23.47 $22.77 $23.07 $23.07 5,902
2022-09-22 $23.45 $23.78 $23.43 $23.77 $23.77 1,442
2022-09-21 $25.17 $25.17 $24.02 $24.05 $24.05 4,246
2022-09-20 $25.04 $25.22 $24.75 $25.00 $25.00 13,252
2022-09-19 $24.93 $25.00 $24.63 $25.00 $25.00 1,140
2022-09-16 $26.47 $26.47 $25.55 $25.61 $25.61 944
2022-09-15 $26.80 $27.18 $26.78 $26.82 $26.82 1,555
2022-09-14 $26.47 $26.99 $26.47 $26.80 $26.80 4,341
2022-09-13 $26.42 $26.56 $26.42 $26.56 $26.56 1,813
2022-09-12 $27.00 $27.40 $27.00 $27.40 $27.40 1,875
2022-09-09 $26.80 $27.01 $26.74 $26.74 $26.74 2,110
2022-09-08 $26.00 $26.77 $26.00 $26.73 $26.73 4,702
2022-09-07 $24.64 $25.91 $24.64 $25.91 $25.91 738
2022-09-06 $25.48 $25.48 $24.67 $24.67 $24.67 222
2022-09-02 $26.35 $26.35 $25.59 $25.59 $25.59 1,928
2022-09-01 $25.41 $25.95 $25.41 $25.95 $25.95 393
2022-08-31 $25.42 $25.42 $25.18 $25.34 $25.34 2,947
2022-08-30 $24.98 $24.98 $24.87 $24.97 $24.97 710
2022-08-29 $25.48 $26.00 $25.48 $25.56 $25.56 1,010
2022-08-26 $26.97 $26.97 $25.90 $25.90 $25.90 1,154
2022-08-25 $27.28 $27.40 $27.01 $27.37 $27.37 7,259
2022-08-24 $26.90 $27.55 $26.76 $27.43 $27.43 16,995
2022-08-23 $26.21 $26.66 $26.21 $26.66 $26.66 828
2022-08-22 $26.35 $26.35 $25.92 $26.05 $26.05 1,723
2022-08-19 $26.49 $26.59 $26.49 $26.53 $26.53 2,140
2022-08-18 $27.16 $27.28 $26.63 $27.23 $27.23 4,726
2022-08-17 $27.76 $28.08 $27.33 $27.33 $27.33 1,083
2022-08-16 $28.83 $28.83 $28.17 $28.22 $28.22 5,105
2022-08-15 $28.74 $29.08 $28.64 $29.08 $29.08 2,221
2022-08-12 $27.91 $28.69 $27.78 $28.63 $28.63 7,993
2022-08-11 $28.43 $28.45 $27.11 $27.28 $27.28 2,402
2022-08-10 $27.48 $28.27 $27.48 $28.27 $28.27 2,185
2022-08-09 $26.90 $27.08 $26.73 $26.97 $26.97 1,873
2022-08-08 $27.38 $27.91 $27.28 $27.57 $27.57 5,864
2022-08-05 $25.81 $27.25 $25.81 $27.25 $27.25 3,644
2022-08-04 $25.41 $26.08 $25.38 $26.07 $26.07 1,327
2022-08-03 $25.32 $25.32 $24.85 $24.92 $24.92 1,613
2022-08-02 $23.05 $24.00 $23.05 $23.83 $23.83 3,395
2022-08-01 $23.54 $23.94 $23.22 $23.22 $23.22 2,095
2022-07-29 $24.19 $24.22 $23.93 $24.01 $24.01 5,009
2022-07-28 $24.59 $24.73 $24.59 $24.73 $24.73 3,227
2022-07-27 $24.50 $25.08 $24.50 $25.08 $25.08 2,544
2022-07-26 $24.11 $24.82 $24.11 $24.54 $24.54 1,074
2022-07-25 $24.21 $24.30 $23.89 $24.27 $24.27 2,735
2022-07-22 $24.89 $24.89 $24.42 $24.44 $24.44 1,834
2022-07-21 $25.71 $25.73 $25.70 $25.71 $25.71 1,551
2022-07-20 $25.58 $26.10 $25.58 $25.90 $25.90 1,474
2022-07-19 $23.97 $25.19 $23.97 $25.10 $25.10 4,450
2022-07-18 $25.03 $25.24 $23.78 $23.86 $23.86 7,071
2022-07-15 $24.55 $24.57 $24.00 $24.57 $24.57 2,913
2022-07-14 $24.41 $24.49 $24.30 $24.46 $24.46 1,975
2022-07-13 $23.49 $24.96 $23.49 $24.91 $24.91 5,021
2022-07-12 $24.01 $24.30 $23.14 $24.30 $24.30 1,943
2022-07-11 $25.32 $25.32 $23.93 $23.93 $23.93 8,378
2022-07-08 $25.07 $25.35 $24.88 $25.33 $25.33 6,658
2022-07-07 $24.74 $25.24 $24.73 $24.97 $24.97 5,257
2022-07-06 $24.52 $24.53 $23.84 $24.05 $24.05 2,079
2022-07-05 $22.03 $23.81 $22.00 $23.81 $23.81 5,374
2022-07-01 $21.98 $22.34 $21.98 $22.34 $22.34 883
2022-06-30 $21.33 $21.82 $21.30 $21.60 $21.60 1,883
2022-06-29 $21.40 $21.63 $21.33 $21.63 $21.63 2,392
2022-06-28 $22.23 $22.23 $21.46 $21.46 $21.46 1,683
2022-06-27 $22.45 $22.45 $22.13 $22.26 $22.26 1,907
2022-06-24 $22.52 $22.52 $21.61 $22.37 $22.37 1,686
2022-06-23 $21.46 $22.20 $21.28 $22.13 $22.13 7,878
2022-06-22 $20.21 $21.19 $20.21 $21.00 $21.00 5,601
2022-06-21 $20.57 $21.12 $20.46 $20.60 $20.60 4,813
2022-06-17 $19.08 $19.90 $19.06 $19.67 $19.67 2,168
2022-06-16 $18.22 $18.33 $17.77 $18.30 $18.30 7,825
2022-06-15 $18.64 $18.87 $18.64 $18.84 $18.84 6,061
2022-06-14 $18.58 $18.58 $18.08 $18.43 $18.43 2,440
2022-06-13 $18.14 $18.36 $17.96 $18.24 $18.24 5,541
2022-06-10 $20.39 $20.39 $19.30 $19.41 $19.41 12,743
2022-06-09 $20.86 $20.90 $20.55 $20.55 $20.55 1,770
2022-06-08 $20.78 $21.68 $20.78 $21.20 $21.20 15,818
2022-06-07 $19.60 $21.00 $19.60 $21.00 $21.00 1,353
2022-06-06 $20.33 $20.33 $19.70 $19.74 $19.74 4,059
2022-06-03 $20.25 $20.32 $19.93 $20.32 $20.32 824
2022-06-02 $18.84 $19.29 $18.78 $19.28 $19.28 3,600
2022-06-01 $19.39 $19.40 $18.87 $18.87 $18.87 1,304
2022-05-31 $19.39 $19.40 $19.35 $19.35 $19.35 444
2022-05-27 $18.74 $19.72 $18.74 $19.70 $19.70 4,207
2022-05-26 $18.96 $19.04 $18.83 $18.83 $18.83 932
2022-05-25 $18.75 $18.75 $18.75 $18.75 $18.75 359
2022-05-24 $18.70 $19.05 $18.70 $18.88 $18.88 919
2022-05-23 $19.66 $19.86 $19.58 $19.58 $19.58 1,763
2022-05-20 $19.85 $19.99 $19.13 $19.81 $19.81 7,384
2022-05-19 $19.13 $19.73 $19.13 $19.56 $19.56 17,614
2022-05-18 $19.90 $19.95 $19.17 $19.28 $19.28 4,327
2022-05-17 $20.26 $20.51 $20.26 $20.51 $20.51 6,398
2022-05-16 $19.26 $19.78 $19.06 $19.57 $19.57 3,407
2022-05-13 $19.39 $19.75 $19.39 $19.57 $19.57 1,804
2022-05-12 $17.80 $18.39 $17.80 $18.35 $18.35 18,930
2022-05-11 $19.31 $19.42 $17.80 $17.80 $17.80 5,277
2022-05-10 $19.56 $19.99 $19.17 $19.65 $19.65 3,918
2022-05-09 $19.81 $19.81 $18.78 $18.78 $18.78 2,716
2022-05-06 $20.89 $21.21 $20.64 $20.65 $20.65 2,897
2022-05-05 $22.99 $22.99 $21.75 $21.75 $21.75 534
2022-05-04 $21.82 $23.26 $21.82 $23.26 $23.26 559
2022-05-03 $23.07 $23.15 $22.79 $22.97 $22.97 5,858
2022-05-02 $22.43 $23.00 $22.43 $23.00 $23.00 502
2022-04-29 $22.73 $22.73 $22.06 $22.06 $22.06 2,792
2022-04-28 $22.80 $22.80 $21.48 $22.62 $22.62 17,894
2022-04-27 $22.80 $22.91 $22.53 $22.59 $22.59 1,900
2022-04-26 $23.63 $23.63 $22.95 $22.95 $22.95 6,705
2022-04-25 $24.20 $24.46 $24.20 $24.46 $24.46 1,766
2022-04-22 $23.78 $23.81 $23.67 $23.81 $23.81 431
2022-04-21 $24.20 $24.28 $24.01 $24.01 $24.01 2,233
2022-04-20 $24.78 $25.23 $24.67 $25.16 $25.16 4,479
2022-04-19 $24.84 $25.47 $24.81 $25.17 $25.17 3,199
2022-04-18 $26.03 $26.03 $24.81 $24.83 $24.83 5,230
2022-04-14 $26.19 $26.26 $26.19 $26.26 $26.26 401
2022-04-13 $27.05 $27.05 $27.05 $27.05 $27.05 380
2022-04-12 $26.75 $26.75 $26.05 $26.05 $26.05 2,001
2022-04-11 $26.55 $26.70 $26.37 $26.37 $26.37 6,137
2022-04-08 $28.61 $28.61 $27.64 $27.64 $27.64 7,976
2022-04-07 $28.50 $28.50 $28.50 $28.50 $28.50 153
2022-04-06 $28.55 $29.30 $28.48 $28.99 $28.99 2,633
2022-04-05 $30.00 $30.23 $29.07 $29.07 $29.07 5,862
2022-04-04 $28.77 $29.88 $28.77 $29.88 $29.88 1,992
2022-04-01 $28.48 $28.89 $28.31 $28.89 $28.89 503
2022-03-31 $28.27 $28.30 $27.94 $27.94 $27.94 906
2022-03-30 $29.30 $29.33 $28.10 $28.10 $28.10 3,829
2022-03-29 $28.43 $29.08 $28.43 $28.99 $28.99 943
2022-03-28 $27.97 $27.97 $27.59 $27.59 $27.59 454
2022-03-25 $28.11 $28.11 $27.86 $27.90 $27.90 1,283
2022-03-24 $28.06 $28.67 $28.06 $28.67 $28.67 862
2022-03-23 $28.56 $28.85 $28.24 $28.24 $28.24 3,949
2022-03-22 $28.06 $28.86 $28.06 $28.86 $28.86 938
2022-03-21 $29.13 $29.13 $27.87 $27.87 $27.87 2,424
2022-03-18 $28.18 $29.26 $28.18 $29.19 $29.19 1,724
2022-03-17 $27.74 $28.37 $27.74 $28.37 $28.37 2,956
2022-03-16 $26.20 $27.11 $26.20 $27.11 $27.11 2,739
2022-03-15 $25.55 $25.99 $25.27 $25.63 $25.63 7,812
2022-03-14 $25.49 $25.60 $25.41 $25.46 $25.46 6,435
2022-03-11 $28.14 $28.40 $27.20 $27.20 $27.20 8,727
2022-03-10 $27.85 $28.11 $27.57 $28.11 $28.11 5,489
2022-03-09 $27.21 $28.38 $27.21 $28.27 $28.27 4,627
2022-03-08 $26.06 $27.31 $25.97 $26.70 $26.70 5,232
2022-03-07 $26.45 $26.76 $26.16 $26.33 $26.33 5,528
2022-03-04 $26.89 $27.27 $26.32 $26.32 $26.32 2,152
2022-03-03 $28.66 $28.66 $27.02 $27.21 $27.21 18,394
2022-03-02 $28.24 $28.62 $28.24 $28.47 $28.47 1,025
2022-03-01 $28.76 $28.82 $28.19 $28.19 $28.19 3,361
2022-02-28 $28.22 $28.50 $28.22 $28.50 $28.50 1,098
2022-02-25 $28.22 $28.55 $28.22 $28.55 $28.55 1,167
2022-02-24 $25.74 $28.28 $25.74 $28.28 $28.28 5,863
2022-02-23 $28.18 $28.18 $26.89 $26.89 $26.89 1,330
2022-02-22 $27.91 $28.36 $27.91 $28.02 $28.02 5,429
2022-02-18 $28.68 $28.68 $27.96 $28.18 $28.18 10,199
2022-02-17 $29.65 $29.65 $28.55 $28.68 $28.68 5,623
2022-02-16 $30.02 $30.15 $29.65 $30.03 $30.03 3,624
2022-02-15 $29.98 $30.39 $29.98 $30.36 $30.36 5,680
2022-02-14 $29.20 $29.40 $28.83 $28.83 $28.83 2,950
2022-02-11 $30.30 $30.62 $29.36 $29.48 $29.48 4,089
2022-02-10 $30.47 $31.68 $29.76 $29.99 $29.99 3,821
2022-02-09 $29.74 $30.98 $29.74 $30.91 $30.91 6,603
2022-02-08 $29.40 $29.66 $29.15 $29.54 $29.54 1,899
2022-02-07 $29.34 $29.77 $29.34 $29.61 $29.61 2,550
2022-02-04 $28.22 $28.89 $28.09 $28.68 $28.68 1,371
2022-02-03 $28.79 $28.83 $28.21 $28.28 $28.28 2,415
2022-02-02 $29.92 $29.92 $29.08 $29.10 $29.10 4,751
2022-02-01 $30.08 $30.54 $30.00 $30.54 $30.54 6,162
2022-01-31 $28.12 $29.93 $28.12 $29.93 $29.93 4,267
2022-01-28 $27.19 $27.98 $26.89 $27.98 $27.98 1,815
2022-01-27 $28.91 $28.91 $27.22 $27.22 $27.22 7,405
2022-01-26 $29.59 $30.59 $28.65 $28.75 $28.75 4,819
2022-01-25 $29.21 $29.87 $28.70 $29.32 $29.32 5,399
2022-01-24 $28.35 $29.85 $27.62 $29.85 $29.85 10,324
2022-01-21 $29.79 $29.94 $29.22 $29.22 $29.22 4,339
2022-01-20 $31.29 $31.54 $29.93 $29.93 $29.93 2,518
2022-01-19 $30.95 $31.49 $30.59 $30.59 $30.59 1,845
2022-01-18 $32.41 $32.41 $30.94 $30.94 $30.94 3,802
2022-01-14 $31.97 $33.06 $31.45 $33.06 $33.06 3,589
2022-01-13 $33.63 $33.70 $32.36 $32.36 $32.36 2,790
2022-01-12 $33.75 $34.03 $33.55 $33.55 $33.55 7,448
2022-01-11 $34.70 $34.81 $34.70 $34.71 $34.71 603
2022-01-10 $34.29 $34.29 $33.34 $34.23 $34.23 4,663
2022-01-07 $35.04 $35.07 $34.62 $34.62 $34.62 3,356
2022-01-06 $35.73 $35.80 $35.00 $35.41 $35.41 3,838
2022-01-05 $38.22 $38.44 $36.02 $36.02 $36.02 7,180
2022-01-04 $39.59 $39.59 $38.08 $38.28 $38.28 3,344
2022-01-03 $38.57 $39.86 $38.57 $39.86 $39.86 2,088
2021-12-31 $39.13 $39.13 $38.52 $38.53 $38.53 3,155
2021-12-30 $39.10 $39.56 $39.02 $39.02 $39.02 1,212
2021-12-29 $38.49 $38.61 $38.25 $38.54 $38.54 5,173
2021-12-28 $39.45 $40.33 $38.87 $38.87 $38.87 1,934
2021-12-27 $40.03 $40.03 $39.62 $39.62 $39.62 1,271
2021-12-23 $39.74 $40.83 $39.74 $40.67 $40.67 4,693
2021-12-22 $39.40 $39.76 $39.23 $39.68 $39.68 4,636
2021-12-21 $39.37 $39.73 $39.37 $39.73 $39.73 850
2021-12-20 $39.00 $39.59 $38.68 $39.52 $39.52 1,706
2021-12-17 $37.56 $39.72 $37.19 $39.60 $39.60 4,228
2021-12-16 $39.15 $39.23 $37.67 $37.93 $37.93 16,975
2021-12-15 $36.92 $38.92 $36.73 $38.92 $38.92 1,488
2021-12-14 $37.94 $38.09 $37.31 $37.36 $37.36 2,551
2021-12-13 $38.20 $38.59 $38.20 $38.39 $38.39 2,045
2021-12-10 $39.39 $39.39 $38.11 $38.12 $38.12 1,671
2021-12-09 $39.92 $39.92 $39.01 $39.01 $39.01 7,226
2021-12-08 $39.92 $40.86 $39.92 $40.53 $40.53 30,797
2021-12-07 $39.54 $40.63 $39.54 $39.67 $39.67 6,971
2021-12-06 $37.50 $37.97 $37.46 $37.79 $37.79 973
2021-12-03 $39.00 $39.12 $37.93 $37.93 $37.93 2,147
2021-12-02 $39.00 $39.92 $38.63 $39.92 $39.92 2,895
2021-12-01 $40.15 $40.15 $39.03 $39.03 $39.03 265
2021-11-30 $39.99 $40.60 $39.25 $40.60 $40.60 1,871
2021-11-29 $41.43 $41.48 $40.09 $40.09 $40.09 2,144
2021-11-26 $41.23 $41.23 $40.34 $40.66 $40.66 1,656
2021-11-24 $41.55 $42.08 $41.55 $42.08 $42.08 711
2021-11-23 $41.79 $41.79 $40.90 $41.60 $41.60 695
2021-11-22 $42.57 $43.01 $41.83 $41.83 $41.83 4,364
2021-11-19 $43.12 $43.40 $43.10 $43.10 $43.10 1,996
2021-11-18 $43.36 $43.93 $43.21 $43.35 $43.35 3,626
2021-11-17 $44.11 $44.19 $43.88 $43.91 $43.91 2,868
2021-11-16 $44.46 $44.75 $44.16 $44.59 $44.59 2,491
2021-11-15 $45.32 $45.32 $44.45 $44.46 $44.46 3,407
2021-11-12 $45.24 $45.27 $44.83 $45.27 $45.27 2,059
2021-11-11 $45.56 $45.56 $45.43 $45.43 $45.43 695
2021-11-10 $46.91 $46.91 $45.28 $45.34 $45.34 2,692
2021-11-09 $46.78 $46.78 $46.13 $46.49 $46.49 5,091
2021-11-08 $47.77 $47.80 $47.13 $47.28 $47.28 4,417
2021-11-05 $47.89 $48.00 $46.99 $47.55 $47.55 47,197
2021-11-04 $47.81 $48.09 $47.34 $47.80 $47.80 35,564
2021-11-03 $47.00 $47.90 $47.00 $47.90 $47.90 29,214
2021-11-02 $45.97 $46.66 $45.82 $46.65 $46.65 3,954
2021-11-01 $44.28 $45.94 $44.28 $45.91 $45.91 5,398
2021-10-29 $44.75 $44.75 $44.36 $44.36 $44.36 2,640
2021-10-28 $44.47 $44.75 $44.47 $44.75 $44.75 3,746
2021-10-27 $43.75 $44.05 $43.69 $43.69 $43.69 9,253
2021-10-26 $44.66 $44.72 $44.40 $44.40 $44.40 1,226
2021-10-25 $44.30 $44.62 $44.01 $44.46 $44.46 4,179
2021-10-22 $43.89 $44.29 $43.54 $44.29 $44.29 1,102
2021-10-21 $44.48 $44.68 $44.48 $44.48 $44.48 3,373
2021-10-20 $44.27 $44.62 $44.08 $44.08 $44.08 2,377
2021-10-19 $44.40 $44.59 $44.18 $44.33 $44.33 3,673
2021-10-18 $44.99 $44.99 $44.02 $44.10 $44.10 4,731
2021-10-15 $45.52 $45.52 $45.24 $45.24 $45.24 932
2021-10-14 $46.00 $46.22 $45.80 $45.80 $45.80 958
2021-10-13 $45.41 $45.41 $44.83 $45.30 $45.30 950
2021-10-12 $44.70 $45.43 $44.70 $45.10 $45.10 3,156
2021-10-11 $44.58 $44.80 $44.58 $44.72 $44.72 540
2021-10-08 $44.61 $44.77 $44.35 $44.57 $44.57 19,692
2021-10-07 $45.24 $45.24 $44.70 $44.81 $44.81 1,724
2021-10-06 $44.78 $44.78 $44.49 $44.49 $44.49 1,062
2021-10-05 $45.00 $45.39 $45.00 $45.15 $45.15 1,557
2021-10-04 $45.78 $45.78 $45.07 $45.28 $45.28 5,189
2021-10-01 $45.18 $45.97 $45.16 $45.97 $45.97 1,170
2021-09-30 $45.92 $46.15 $45.57 $45.70 $45.70 6,060
2021-09-29 $46.71 $46.71 $45.46 $45.46 $45.46 4,416
2021-09-28 $47.10 $47.11 $46.63 $46.63 $46.63 1,158
2021-09-27 $48.20 $48.57 $48.20 $48.35 $48.35 1,710
2021-09-24 $47.99 $47.99 $47.59 $47.59 $47.59 1,633
2021-09-23 $48.12 $48.51 $47.89 $48.48 $48.48 2,762
2021-09-22 $47.09 $47.82 $47.05 $47.32 $47.32 12,261
2021-09-21 $47.27 $47.65 $47.27 $47.39 $47.39 1,705
2021-09-20 $47.49 $47.49 $46.18 $46.72 $46.72 4,264
2021-09-17 $47.59 $48.56 $47.52 $48.56 $48.56 1,630
2021-09-16 $47.44 $47.91 $47.13 $47.89 $47.89 1,964
2021-09-15 $46.99 $47.70 $46.99 $47.60 $47.60 5,347
2021-09-14 $48.00 $48.00 $47.12 $47.12 $47.12 363
2021-09-13 $48.04 $48.50 $47.43 $47.79 $47.79 3,326
2021-09-10 $48.23 $48.34 $48.00 $48.00 $48.00 2,969
2021-09-09 $47.89 $48.79 $47.89 $48.29 $48.29 4,539
2021-09-08 $48.02 $48.02 $47.69 $47.90 $47.90 875
2021-09-07 $49.13 $49.13 $48.16 $48.50 $48.50 3,692
2021-09-03 $49.00 $49.00 $48.03 $48.17 $48.17 1,940
2021-09-02 $48.56 $49.28 $48.56 $49.28 $49.28 7,418
2021-09-01 $48.38 $48.59 $48.20 $48.51 $48.51 2,649
2021-08-31 $47.89 $47.93 $47.49 $47.74 $47.74 2,975
2021-08-30 $47.70 $47.80 $47.22 $47.22 $47.22 1,157
2021-08-27 $47.30 $47.62 $47.30 $47.45 $47.45 2,295
2021-08-26 $46.80 $47.24 $46.17 $46.18 $46.18 3,585
2021-08-25 $45.84 $46.37 $45.84 $46.37 $46.37 5,305
2021-08-24 $45.75 $45.92 $45.28 $45.92 $45.92 2,361
2021-08-23 $44.44 $46.11 $44.44 $45.96 $45.96 3,016
2021-08-20 $43.57 $43.61 $43.57 $43.61 $43.61 733
2021-08-19 $43.35 $43.35 $42.41 $42.41 $42.41 2,895
2021-08-18 $44.07 $44.84 $43.74 $43.74 $43.74 3,775
2021-08-17 $43.36 $44.34 $43.36 $44.34 $44.34 4,778
2021-08-16 $44.99 $44.99 $43.84 $43.84 $43.84 2,032
2021-08-13 $45.45 $45.93 $45.25 $45.25 $45.25 2,865
2021-08-12 $45.29 $46.00 $45.29 $45.88 $45.88 1,587
2021-08-11 $45.58 $45.58 $45.22 $45.49 $45.49 1,446
2021-08-10 $45.92 $45.92 $45.31 $45.55 $45.55 2,294
2021-08-09 $46.27 $46.28 $45.94 $45.94 $45.94 1,155
2021-08-06 $45.89 $45.89 $45.87 $45.87 $45.87 2,039
2021-08-05 $44.54 $46.39 $44.54 $46.39 $46.39 3,646
2021-08-04 $45.20 $45.20 $44.51 $44.51 $44.51 2,780
2021-08-03 $44.13 $44.60 $44.01 $44.60 $44.60 3,696
2021-08-02 $44.26 $44.91 $44.26 $44.58 $44.58 4,584
2021-07-30 $44.74 $44.75 $43.99 $44.15 $44.15 1,672
2021-07-29 $46.41 $46.47 $45.02 $45.02 $45.02 1,704
2021-07-28 $44.81 $46.23 $44.81 $46.20 $46.20 4,744
2021-07-27 $45.00 $45.00 $43.82 $44.58 $44.58 2,195
2021-07-26 $45.96 $46.31 $45.15 $45.15 $45.15 3,440
2021-07-23 $46.18 $46.19 $46.18 $46.19 $46.19 699
2021-07-22 $46.95 $46.95 $46.87 $46.87 $46.87 750
2021-07-21 $47.84 $47.92 $47.72 $47.92 $47.92 1,170
2021-07-20 $46.48 $47.32 $46.48 $47.26 $47.26 7,895
2021-07-19 $45.48 $46.70 $45.23 $46.17 $46.17 8,932
2021-07-16 $46.12 $46.63 $46.00 $46.12 $46.12 1,763
2021-07-15 $45.78 $46.02 $45.14 $45.92 $45.92 8,380
2021-07-14 $48.21 $48.21 $46.22 $46.23 $46.23 2,132
2021-07-13 $48.74 $48.74 $48.00 $48.00 $48.00 1,531
2021-07-12 $49.19 $49.19 $49.05 $49.05 $49.05 513
2021-07-09 $48.88 $49.57 $48.85 $49.57 $49.57 630
2021-07-08 $47.26 $48.54 $47.17 $48.54 $48.54 2,408
2021-07-07 $49.02 $49.02 $47.87 $48.18 $48.18 3,177
2021-07-06 $50.26 $50.26 $48.92 $48.92 $48.92 4,341
2021-07-02 $50.28 $50.37 $50.23 $50.37 $50.37 2,138
2021-07-01 $50.04 $50.82 $49.81 $50.82 $50.82 8,926
2021-06-30 $50.16 $50.32 $49.55 $49.94 $49.94 1,826
2021-06-29 $50.63 $50.63 $49.99 $50.01 $50.01 6,114
2021-06-28 $51.57 $51.87 $50.71 $50.73 $50.73 4,811
2021-06-25 $50.52 $51.13 $50.52 $51.13 $51.13 1,299
2021-06-24 $50.86 $50.87 $50.63 $50.63 $50.63 1,863
2021-06-23 $49.23 $49.75 $49.09 $49.58 $49.58 15,164
2021-06-22 $49.07 $49.33 $49.07 $49.33 $49.33 4,854
2021-06-21 $50.36 $50.51 $50.35 $50.37 $50.37 1,721
2021-06-18 $50.25 $50.32 $50.10 $50.32 $50.32 788
2021-06-17 $50.42 $50.59 $50.05 $50.59 $50.59 1,177
2021-06-16 $50.25 $50.88 $49.57 $50.51 $50.51 5,453
2021-06-15 $52.18 $52.18 $50.26 $50.60 $50.60 9,236
2021-06-14 $51.43 $52.10 $51.43 $52.00 $52.00 9,467
2021-06-11 $51.03 $51.08 $50.68 $51.08 $51.08 2,601
2021-06-10 $50.29 $50.82 $50.18 $50.74 $50.74 4,030
2021-06-09 $50.57 $50.87 $50.15 $50.28 $50.28 7,563
2021-06-08 $50.10 $50.10 $49.29 $50.04 $50.04 891
2021-06-07 $47.86 $49.58 $47.86 $49.58 $49.58 1,820
2021-06-04 $47.75 $47.94 $47.65 $47.68 $47.68 2,234
2021-06-03 $47.48 $47.82 $47.08 $47.67 $47.67 5,486
2021-06-02 $47.90 $47.92 $47.41 $47.92 $47.92 4,237
2021-06-01 $47.81 $47.90 $47.72 $47.81 $47.81 611
2021-05-28 $48.45 $48.46 $48.02 $48.02 $48.02 955
2021-05-27 $48.09 $48.54 $47.69 $48.54 $48.54 967
2021-05-26 $46.77 $47.69 $46.69 $47.69 $47.69 1,819
2021-05-25 $46.81 $47.00 $46.23 $46.23 $46.23 2,526
2021-05-24 $47.56 $47.65 $46.81 $46.81 $46.81 2,117
2021-05-21 $47.45 $47.77 $47.34 $47.34 $47.34 10,117
2021-05-20 $47.46 $47.67 $47.14 $47.36 $47.36 5,101
2021-05-19 $46.06 $46.80 $46.06 $46.35 $46.35 5,835
2021-05-18 $47.52 $47.90 $47.16 $47.16 $47.16 2,058
2021-05-17 $45.93 $46.46 $45.93 $46.46 $46.46 1,376
2021-05-14 $44.91 $46.13 $44.81 $46.10 $46.10 2,939
2021-05-13 $45.76 $45.78 $44.10 $44.33 $44.33 8,140
2021-05-12 $45.37 $46.53 $45.24 $45.24 $45.24 9,228
2021-05-11 $44.17 $46.14 $44.14 $45.91 $45.91 7,386
2021-05-10 $45.44 $45.94 $45.15 $45.16 $45.16 9,625
2021-05-07 $46.23 $47.48 $46.20 $46.90 $46.90 10,557
2021-05-06 $46.86 $46.86 $45.42 $46.08 $46.08 3,360
2021-05-05 $48.19 $48.30 $47.17 $47.17 $47.17 7,027
2021-05-04 $49.56 $49.56 $47.88 $47.90 $47.90 94,332
2021-05-03 $50.94 $50.94 $49.97 $50.01 $50.01 3,013
2021-04-30 $51.44 $51.73 $50.62 $50.71 $50.71 4,704
2021-04-29 $52.41 $52.41 $50.83 $51.32 $51.32 2,275
2021-04-28 $51.75 $52.27 $51.73 $52.13 $52.13 1,662
2021-04-27 $52.30 $52.30 $51.71 $51.84 $51.84 1,690
2021-04-26 $49.94 $51.78 $49.88 $51.78 $51.78 5,396
2021-04-23 $49.96 $50.68 $49.67 $49.95 $49.95 9,036
2021-04-22 $48.93 $51.06 $48.93 $50.16 $50.16 6,559
2021-04-21 $48.13 $49.16 $48.13 $49.16 $49.16 8,691
2021-04-20 $47.49 $47.91 $46.50 $47.51 $47.51 7,102
2021-04-19 $48.11 $48.11 $47.45 $47.66 $47.66 5,931
2021-04-16 $49.98 $49.98 $48.25 $48.64 $48.64 8,003
2021-04-15 $49.89 $49.95 $49.38 $49.93 $49.93 3,748
2021-04-14 $47.79 $49.96 $47.79 $49.21 $49.21 7,821
2021-04-13 $47.64 $47.85 $47.11 $47.71 $47.71 3,233
2021-04-12 $48.38 $48.38 $47.18 $47.26 $47.26 14,436
2021-04-09 $49.48 $49.69 $48.77 $48.81 $48.81 8,082
2021-04-08 $50.16 $50.52 $49.46 $49.87 $49.87 13,046
2021-04-07 $50.72 $51.03 $49.49 $49.49 $49.49 2,101
2021-04-06 $52.49 $52.49 $51.02 $51.02 $51.02 5,090
2021-04-05 $51.96 $52.28 $51.76 $52.28 $52.28 1,869
2021-04-01 $51.87 $52.61 $51.53 $51.62 $51.62 10,397
2021-03-31 $49.93 $51.46 $49.93 $51.37 $51.37 14,146
2021-03-30 $47.85 $49.48 $47.80 $49.24 $49.24 5,784
2021-03-29 $50.53 $50.61 $48.71 $48.80 $48.80 8,464
2021-03-26 $51.76 $51.84 $50.64 $50.64 $50.64 4,309
2021-03-25 $49.92 $51.83 $49.77 $51.76 $51.76 8,631
2021-03-24 $53.60 $53.60 $50.05 $50.10 $50.10 19,715
2021-03-23 $55.68 $55.68 $52.71 $52.92 $52.92 8,582
2021-03-22 $56.05 $56.70 $55.95 $56.09 $56.09 1,825
2021-03-19 $54.66 $55.73 $54.66 $55.73 $55.73 2,994
2021-03-18 $56.33 $56.33 $54.58 $54.58 $54.58 2,306
2021-03-17 $55.81 $57.07 $55.81 $57.07 $57.07 2,596
2021-03-16 $57.17 $57.82 $55.82 $56.95 $56.95 5,272
2021-03-15 $56.87 $57.98 $56.87 $57.39 $57.39 20,587
2021-03-12 $56.73 $56.73 $55.79 $56.42 $56.42 6,971
2021-03-11 $56.14 $56.56 $55.75 $56.56 $56.56 6,425
2021-03-10 $55.37 $55.62 $54.16 $54.76 $54.76 8,495
2021-03-09 $52.29 $54.57 $52.29 $54.31 $54.31 9,683
2021-03-08 $52.63 $53.23 $50.99 $51.09 $51.09 17,226
2021-03-05 $52.20 $52.20 $48.67 $52.04 $52.04 9,990
2021-03-04 $52.45 $52.45 $50.37 $51.26 $51.26 9,201
2021-03-03 $55.24 $55.24 $53.27 $53.58 $53.58 10,747
2021-03-02 $56.37 $56.58 $55.55 $55.55 $55.55 5,652
2021-03-01 $55.43 $56.61 $55.43 $56.27 $56.27 13,786
2021-02-26 $54.88 $55.17 $53.22 $54.38 $54.38 5,687
2021-02-25 $57.17 $57.18 $54.31 $54.31 $54.31 5,209
2021-02-24 $55.52 $56.97 $55.52 $56.47 $56.47 11,090
2021-02-23 $56.16 $56.16 $52.96 $55.34 $55.34 27,459
2021-02-22 $59.22 $59.36 $57.62 $57.62 $57.62 6,683
2021-02-19 $58.13 $59.60 $58.10 $59.02 $59.02 10,724
2021-02-18 $56.99 $57.99 $56.90 $57.27 $57.27 3,477
2021-02-17 $58.04 $58.84 $57.11 $58.84 $58.84 3,266
2021-02-16 $60.00 $60.00 $58.22 $58.22 $58.22 10,205
2021-02-12 $59.36 $60.19 $59.25 $59.54 $59.54 9,783
2021-02-11 $60.47 $60.73 $59.22 $59.25 $59.25 9,412
2021-02-10 $62.55 $62.60 $59.18 $60.35 $60.35 14,213
2021-02-09 $62.38 $62.38 $61.30 $61.30 $61.30 22,789
2021-02-08 $60.00 $61.92 $59.74 $61.92 $61.92 25,197
2021-02-05 $57.99 $59.35 $57.69 $59.25 $59.25 14,909
2021-02-04 $56.86 $57.90 $56.82 $57.26 $57.26 12,134
2021-02-03 $57.00 $57.14 $56.50 $56.55 $56.55 7,059
2021-02-02 $55.99 $56.83 $55.03 $56.77 $56.77 7,428
2021-02-01 $54.08 $54.98 $53.68 $54.97 $54.97 4,874
2021-01-29 $53.53 $53.84 $52.00 $52.60 $52.60 7,225
2021-01-28 $53.17 $53.17 $51.99 $51.99 $51.99 10,333
2021-01-27 $52.41 $54.06 $51.21 $52.56 $52.56 7,267
2021-01-26 $55.04 $55.32 $53.52 $53.52 $53.52 4,637
2021-01-25 $54.21 $54.49 $52.87 $54.49 $54.49 5,955
2021-01-22 $52.82 $53.70 $52.82 $53.67 $53.67 3,452
2021-01-21 $54.86 $54.86 $53.02 $53.11 $53.11 7,952
2021-01-20 $55.52 $55.52 $54.29 $54.56 $54.56 8,757
2021-01-19 $54.78 $55.28 $54.63 $55.01 $55.01 35,403
2021-01-15 $54.20 $54.50 $53.49 $53.82 $53.82 4,614
2021-01-14 $52.38 $54.29 $52.38 $54.08 $54.08 8,266
2021-01-13 $52.90 $52.97 $52.12 $52.12 $52.12 5,002
2021-01-12 $52.74 $52.95 $51.90 $52.57 $52.57 9,726
2021-01-11 $51.94 $52.55 $51.93 $52.21 $52.21 3,348
2021-01-08 $52.98 $53.40 $51.70 $52.84 $52.84 5,439
2021-01-07 $51.70 $52.44 $51.70 $52.44 $52.44 15,999
2021-01-06 $49.17 $51.28 $49.17 $50.46 $50.46 5,167
2021-01-05 $49.44 $49.87 $49.28 $49.40 $49.40 13,252
2021-01-04 $49.55 $49.95 $49.31 $49.83 $49.83 6,916
2020-12-31 $50.33 $50.44 $49.53 $49.59 $49.59 31,214
2020-12-30 $50.17 $51.12 $50.17 $50.88 $50.88 6,373
2020-12-29 $51.50 $51.89 $49.63 $50.02 $50.02 13,377
2020-12-28 $53.34 $53.57 $51.63 $51.63 $51.63 11,682
2020-12-24 $53.77 $54.28 $53.03 $53.16 $53.16 4,002
2020-12-23 $54.37 $54.37 $53.17 $53.83 $53.83 23,751
2020-12-22 $53.23 $54.25 $52.71 $53.72 $53.72 30,043
2020-12-21 $50.82 $52.50 $50.82 $52.50 $52.50 11,350
2020-12-18 $52.71 $52.96 $51.74 $51.83 $51.83 4,889
2020-12-17 $51.89 $52.12 $51.10 $52.12 $52.12 3,127
2020-12-16 $52.53 $52.53 $50.86 $51.30 $51.30 19,361
2020-12-15 $52.19 $52.19 $50.81 $51.82 $51.82 11,944
2020-12-14 $51.14 $52.77 $51.14 $51.39 $51.39 25,616
2020-12-11 $50.22 $50.52 $49.57 $49.96 $49.96 8,659
2020-12-10 $49.19 $50.09 $49.15 $50.03 $50.03 12,613
2020-12-09 $49.10 $49.71 $47.67 $48.32 $48.32 8,327
2020-12-08 $48.08 $48.99 $47.56 $48.91 $48.91 5,030
2020-12-07 $47.50 $48.36 $47.38 $47.61 $47.61 17,455
2020-12-04 $46.41 $46.89 $46.41 $46.88 $46.88 1,644
2020-12-03 $46.18 $46.48 $46.18 $46.31 $46.31 3,810
2020-12-02 $46.00 $46.23 $45.46 $46.12 $46.12 16,778
2020-12-01 $47.71 $47.95 $46.50 $46.79 $46.79 10,538
2020-11-30 $46.91 $47.44 $46.25 $46.99 $46.99 10,719
2020-11-27 $45.28 $46.45 $45.22 $46.41 $46.41 11,400
2020-11-25 $44.32 $44.72 $44.32 $44.61 $44.61 6,157
2020-11-24 $44.17 $44.70 $44.17 $44.18 $44.18 5,562
2020-11-23 $44.20 $44.52 $43.89 $44.12 $44.12 11,212
2020-11-20 $43.37 $43.95 $43.37 $43.95 $43.95 1,863
2020-11-19 $43.33 $43.59 $43.25 $43.47 $43.47 2,469
2020-11-18 $43.94 $44.00 $43.08 $43.08 $43.08 3,043
2020-11-17 $43.02 $43.79 $43.02 $43.79 $43.79 2,529
2020-11-16 $44.00 $44.00 $43.20 $43.39 $43.39 5,679
2020-11-13 $43.69 $43.79 $43.35 $43.75 $43.75 6,456
2020-11-12 $42.94 $43.52 $42.94 $43.09 $43.09 5,583
2020-11-11 $42.86 $42.98 $42.37 $42.86 $42.86 12,030
2020-11-10 $42.36 $42.55 $41.96 $42.55 $42.55 3,650
2020-11-09 $41.58 $43.08 $41.58 $42.22 $42.22 13,605
2020-11-06 $42.49 $42.49 $41.05 $41.05 $41.05 5,913
2020-11-05 $42.34 $42.89 $41.89 $42.61 $42.61 6,601
2020-11-04 $40.48 $42.57 $40.48 $42.31 $42.31 19,514
2020-11-03 $39.80 $40.48 $39.40 $40.23 $40.23 12,190
2020-11-02 $39.39 $39.55 $38.52 $39.17 $39.17 4,841
2020-10-30 $39.44 $39.44 $38.67 $38.79 $38.79 6,263
2020-10-29 $39.32 $40.08 $39.12 $39.97 $39.97 3,087
2020-10-28 $39.87 $39.91 $39.26 $39.55 $39.55 3,969
2020-10-27 $40.16 $40.97 $40.16 $40.90 $40.90 4,766
2020-10-26 $40.66 $41.11 $40.25 $40.37 $40.37 7,789
2020-10-23 $41.07 $41.11 $40.43 $41.07 $41.07 3,886
2020-10-22 $40.93 $40.99 $40.25 $40.99 $40.99 4,617
2020-10-21 $41.09 $41.09 $39.98 $39.98 $39.98 9,762
2020-10-20 $41.92 $41.92 $40.95 $41.00 $41.00 7,065
2020-10-19 $42.95 $43.03 $41.60 $41.72 $41.72 11,430
2020-10-16 $42.98 $43.42 $42.92 $42.92 $42.92 7,398
2020-10-15 $41.60 $42.49 $41.47 $42.49 $42.49 7,036
2020-10-14 $43.85 $43.85 $42.36 $42.48 $42.48 7,727
2020-10-13 $42.87 $43.62 $42.85 $43.51 $43.51 12,905
2020-10-12 $42.68 $42.93 $42.53 $42.87 $42.87 13,688
2020-10-09 $42.88 $42.88 $42.29 $42.74 $42.74 13,027
2020-10-08 $42.25 $42.74 $42.19 $42.34 $42.34 15,559
2020-10-07 $41.29 $42.40 $41.29 $42.33 $42.33 10,596
2020-10-06 $41.28 $41.86 $40.80 $40.95 $40.95 15,638
2020-10-05 $39.32 $41.17 $39.32 $41.09 $41.09 16,747
2020-10-02 $38.83 $39.37 $38.49 $38.54 $38.54 8,504
2020-10-01 $38.87 $39.45 $38.78 $39.45 $39.45 10,907
2020-09-30 $39.36 $39.44 $38.75 $38.98 $38.98 6,615
2020-09-29 $38.57 $39.06 $38.41 $38.95 $38.95 7,958
2020-09-28 $39.53 $39.53 $38.38 $38.67 $38.67 15,623
2020-09-25 $38.03 $38.84 $37.81 $38.84 $38.84 19,901
2020-09-24 $38.00 $38.36 $37.18 $37.81 $37.81 12,955
2020-09-23 $40.40 $40.53 $38.43 $38.45 $38.45 28,637
2020-09-22 $40.41 $40.49 $39.59 $40.47 $40.47 13,236
2020-09-21 $42.14 $42.14 $40.26 $40.56 $40.56 19,492
2020-09-18 $42.00 $42.63 $41.75 $42.63 $42.63 13,087
2020-09-17 $41.66 $42.24 $41.27 $41.99 $41.99 8,323
2020-09-16 $41.46 $42.43 $41.43 $41.97 $41.97 17,323
2020-09-15 $41.12 $41.52 $40.88 $40.97 $40.97 12,148
2020-09-14 $39.33 $40.88 $39.33 $40.82 $40.82 18,074
2020-09-11 $38.55 $39.04 $37.74 $38.13 $38.13 14,677
2020-09-10 $39.14 $39.52 $38.46 $38.52 $38.52 39,556
2020-09-09 $37.80 $39.08 $37.80 $38.81 $38.81 25,809
2020-09-08 $36.90 $38.24 $36.40 $37.46 $37.46 17,084
2020-09-04 $38.08 $38.28 $35.67 $37.56 $37.56 53,679
2020-09-03 $39.77 $39.77 $37.94 $38.18 $38.18 28,160
2020-09-02 $39.39 $39.80 $39.04 $39.73 $39.73 15,485
2020-09-01 $40.44 $40.44 $39.20 $39.42 $39.42 14,011
2020-08-31 $39.80 $40.68 $39.80 $40.45 $40.45 15,048
2020-08-28 $39.50 $40.01 $39.31 $39.75 $39.75 9,975
2020-08-27 $39.76 $39.76 $38.70 $39.29 $39.29 13,907
2020-08-26 $40.07 $40.48 $39.68 $39.74 $39.74 21,299
2020-08-25 $39.75 $40.46 $39.27 $40.36 $40.36 15,346
2020-08-24 $41.05 $41.05 $39.40 $39.58 $39.58 92,993
2020-08-21 $40.80 $41.36 $40.49 $40.79 $40.79 17,513
2020-08-20 $41.19 $41.26 $40.79 $41.24 $41.24 12,889
2020-08-19 $41.03 $41.71 $41.03 $41.26 $41.26 10,834
2020-08-18 $41.72 $41.75 $40.84 $41.32 $41.32 22,595
2020-08-17 $40.29 $41.56 $40.15 $41.43 $41.43 14,784
2020-08-14 $40.89 $40.89 $39.92 $40.13 $40.13 12,612
2020-08-13 $40.38 $40.89 $40.38 $40.66 $40.66 10,778
2020-08-12 $40.49 $40.61 $39.90 $40.24 $40.24 20,377
2020-08-11 $41.14 $41.91 $40.30 $40.39 $40.39 17,223
2020-08-10 $41.09 $42.20 $41.09 $41.92 $41.92 20,323
2020-08-07 $40.70 $41.71 $40.69 $41.33 $41.33 19,911
2020-08-06 $41.00 $41.30 $40.60 $40.86 $40.86 22,168
2020-08-05 $40.89 $41.34 $40.63 $41.01 $41.01 14,381
2020-08-04 $40.86 $40.86 $39.94 $40.50 $40.50 22,019
2020-08-03 $39.41 $40.69 $39.13 $40.69 $40.69 23,279
2020-07-31 $39.88 $40.10 $38.34 $38.83 $38.83 30,921
2020-07-30 $38.87 $40.23 $38.69 $39.92 $39.92 20,432
2020-07-29 $40.83 $40.83 $39.26 $39.27 $39.27 30,146
2020-07-28 $41.64 $41.64 $40.33 $40.34 $40.34 12,723
2020-07-27 $41.25 $41.59 $40.69 $41.49 $41.49 26,246
2020-07-24 $41.22 $41.22 $40.15 $40.56 $40.56 45,020
2020-07-23 $43.18 $43.18 $41.32 $41.62 $41.62 42,654
2020-07-22 $43.52 $43.52 $42.48 $42.63 $42.63 22,883
2020-07-21 $44.66 $44.66 $43.07 $43.07 $43.07 38,144
2020-07-20 $43.90 $44.35 $43.41 $44.09 $44.09 31,700
2020-07-17 $42.82 $43.73 $42.56 $43.44 $43.44 28,800
2020-07-16 $43.22 $43.22 $42.00 $42.33 $42.33 11,735
2020-07-15 $43.27 $43.60 $42.48 $43.25 $43.25 38,520
2020-07-14 $41.55 $42.29 $40.76 $42.27 $42.27 35,120
2020-07-13 $43.28 $43.65 $41.02 $41.04 $41.04 56,508
2020-07-10 $42.97 $43.55 $42.54 $42.59 $42.59 21,809
2020-07-09 $43.90 $44.58 $42.75 $43.32 $43.32 42,254
2020-07-08 $43.90 $44.09 $43.21 $44.07 $44.07 19,809
2020-07-07 $42.61 $44.27 $42.56 $43.34 $43.34 48,600
2020-07-06 $43.90 $43.90 $42.71 $42.85 $42.85 49,600
2020-07-02 $43.77 $43.77 $42.80 $43.23 $43.23 34,920
2020-07-01 $43.23 $43.88 $42.92 $43.41 $43.41 46,645
2020-06-30 $42.07 $43.19 $42.07 $43.19 $43.19 27,842
2020-06-29 $42.83 $43.99 $41.98 $42.42 $42.42 42,918
2020-06-26 $44.44 $44.50 $42.66 $42.75 $42.75 65,515
2020-06-25 $44.07 $45.30 $43.90 $44.91 $44.91 41,339
2020-06-24 $44.96 $45.41 $43.31 $44.07 $44.07 61,536
2020-06-23 $45.00 $45.70 $44.63 $44.92 $44.92 62,250
2020-06-22 $43.95 $44.44 $42.84 $44.33 $44.33 54,895
2020-06-19 $43.34 $44.13 $43.02 $43.60 $43.60 34,129
2020-06-18 $42.00 $43.23 $42.00 $42.92 $42.92 22,755
2020-06-17 $42.90 $42.90 $41.97 $42.20 $42.20 18,075
2020-06-16 $42.68 $42.70 $41.50 $42.45 $42.45 74,991
2020-06-15 $39.60 $41.73 $39.17 $41.46 $41.46 34,369
2020-06-12 $40.73 $40.73 $38.63 $39.97 $39.97 52,954
2020-06-11 $41.00 $41.35 $39.14 $39.33 $39.33 59,395
2020-06-10 $41.47 $42.37 $41.47 $41.74 $41.74 27,915
2020-06-09 $41.16 $42.21 $41.11 $41.75 $41.75 36,308
2020-06-08 $40.65 $41.85 $40.61 $41.63 $41.63 42,479
2020-06-05 $40.82 $41.57 $40.45 $40.59 $40.59 60,263
2020-06-04 $40.98 $41.62 $40.25 $40.47 $40.47 62,612
2020-06-03 $42.17 $42.28 $41.07 $41.07 $41.07 28,214
2020-06-02 $41.58 $42.08 $40.80 $42.08 $42.08 23,057
2020-06-01 $40.99 $42.00 $40.90 $41.61 $41.61 39,209
2020-05-29 $40.68 $41.15 $39.49 $41.15 $41.15 51,414
2020-05-28 $41.70 $42.50 $40.83 $40.91 $40.91 58,909
2020-05-27 $42.30 $42.30 $39.95 $41.80 $41.80 52,345
2020-05-26 $44.20 $44.20 $42.03 $42.03 $42.03 63,046
2020-05-22 $42.42 $43.00 $42.06 $42.93 $42.93 28,702
2020-05-21 $42.97 $42.97 $41.39 $42.42 $42.42 115,651
2020-05-20 $41.91 $42.55 $41.00 $42.47 $42.47 118,242
2020-05-19 $42.57 $42.57 $41.14 $41.14 $41.14 68,103
2020-05-18 $43.98 $44.00 $41.82 $42.14 $42.14 95,923
2020-05-15 $38.80 $41.13 $38.50 $41.11 $41.11 37,664
2020-05-14 $38.50 $39.33 $37.55 $38.92 $38.92 121,288
2020-05-13 $40.58 $41.00 $37.91 $39.24 $39.24 62,076
2020-05-12 $41.40 $42.99 $40.56 $40.58 $40.58 122,674
2020-05-11 $38.87 $41.43 $38.80 $41.24 $41.24 98,361
2020-05-08 $38.28 $39.13 $38.00 $38.65 $38.65 43,460
2020-05-07 $38.26 $38.26 $37.41 $37.68 $37.68 27,392
2020-05-06 $37.40 $38.09 $36.82 $37.70 $37.70 24,817
2020-05-05 $36.71 $37.23 $36.46 $36.77 $36.77 28,964
2020-05-04 $34.01 $35.51 $34.00 $35.51 $35.51 25,301
2020-05-01 $34.35 $34.49 $33.02 $33.97 $33.97 42,600
2020-04-30 $36.22 $36.43 $35.35 $35.41 $35.41 25,123
2020-04-29 $37.35 $37.35 $36.05 $36.61 $36.61 53,374
2020-04-28 $37.19 $37.19 $35.31 $35.82 $35.82 31,504
2020-04-27 $36.82 $37.12 $36.21 $36.43 $36.43 57,315
2020-04-24 $34.75 $35.94 $34.31 $35.94 $35.94 25,709
2020-04-23 $35.32 $35.32 $34.37 $34.37 $34.37 34,148
2020-04-22 $34.27 $34.52 $33.98 $34.28 $34.28 10,616
2020-04-21 $34.59 $34.59 $33.14 $33.78 $33.78 18,563
2020-04-20 $33.81 $35.66 $33.55 $34.66 $34.66 54,128
2020-04-17 $33.21 $33.81 $32.50 $33.79 $33.79 45,212
2020-04-16 $32.15 $32.28 $31.20 $32.11 $32.11 31,174
2020-04-15 $32.15 $32.27 $30.73 $31.88 $31.88 44,193
2020-04-14 $32.53 $32.88 $32.09 $32.82 $32.82 27,520
2020-04-13 $31.49 $31.49 $30.91 $31.32 $31.32 6,594
2020-04-09 $31.15 $31.58 $30.81 $31.46 $31.46 8,740
2020-04-08 $29.50 $30.53 $29.32 $30.52 $30.52 14,249
2020-04-07 $30.48 $30.55 $28.95 $28.99 $28.99 13,734
2020-04-06 $28.86 $29.74 $28.72 $29.74 $29.74 12,810
2020-04-03 $28.07 $28.28 $27.29 $27.66 $27.66 5,228
2020-04-02 $27.10 $28.03 $26.91 $28.03 $28.03 14,251
2020-04-01 $28.75 $28.75 $27.12 $27.28 $27.28 33,496
2020-03-31 $29.79 $29.92 $28.73 $29.30 $29.30 12,852
2020-03-30 $29.10 $29.69 $28.62 $29.64 $29.64 14,763
2020-03-27 $28.70 $29.95 $28.46 $28.95 $28.95 31,900
2020-03-26 $28.49 $30.36 $28.49 $29.71 $29.71 58,284
2020-03-25 $28.90 $29.41 $28.22 $28.62 $28.62 21,696
2020-03-24 $28.25 $28.42 $27.20 $28.40 $28.40 15,287
2020-03-23 $26.47 $27.35 $25.80 $26.55 $26.55 11,709
2020-03-20 $26.66 $27.37 $26.18 $26.34 $26.34 37,041
2020-03-19 $23.82 $26.49 $23.76 $26.11 $26.11 83,357
2020-03-18 $23.58 $24.89 $23.00 $23.61 $23.61 21,863
2020-03-17 $24.51 $25.93 $23.03 $25.00 $25.00 44,006
2020-03-16 $25.54 $25.72 $23.74 $23.91 $23.91 14,760
2020-03-13 $28.32 $28.32 $24.53 $27.22 $27.22 24,161
2020-03-12 $27.71 $28.60 $26.56 $26.56 $26.56 22,195
2020-03-11 $32.18 $32.18 $29.54 $30.11 $30.11 8,079
2020-03-10 $33.03 $33.61 $30.70 $32.31 $32.31 41,620
2020-03-09 $32.05 $33.22 $31.60 $32.02 $32.02 59,159
2020-03-06 $34.94 $35.71 $34.46 $35.14 $35.14 36,436
2020-03-05 $36.42 $36.84 $36.00 $36.27 $36.27 16,439
2020-03-04 $36.36 $36.93 $35.99 $36.88 $36.88 30,263
2020-03-03 $36.15 $36.56 $34.99 $35.47 $35.47 18,700
2020-03-02 $35.68 $36.14 $34.54 $36.14 $36.14 20,706
2020-02-28 $32.58 $34.05 $31.54 $34.05 $34.05 20,126
2020-02-27 $34.59 $35.08 $33.50 $33.58 $33.58 28,799
2020-02-26 $35.31 $36.06 $34.51 $35.15 $35.15 12,498
2020-02-25 $36.69 $36.69 $34.95 $35.19 $35.19 17,982
2020-02-24 $36.74 $36.79 $35.87 $36.27 $36.27 45,269
2020-02-21 $38.33 $38.33 $37.45 $37.73 $37.73 15,800
2020-02-20 $38.43 $38.43 $37.58 $38.28 $38.28 6,418
2020-02-19 $38.54 $38.65 $38.37 $38.41 $38.41 11,301
2020-02-18 $37.89 $38.31 $37.89 $38.23 $38.23 7,837
2020-02-14 $37.80 $38.28 $37.80 $37.91 $37.91 7,997
2020-02-13 $38.22 $38.22 $37.83 $37.89 $37.89 8,404
2020-02-12 $38.53 $38.71 $38.03 $38.48 $38.48 11,856
2020-02-11 $38.66 $38.66 $37.82 $38.16 $38.16 20,977
2020-02-10 $37.50 $38.28 $37.50 $38.25 $38.25 20,274
2020-02-07 $37.61 $37.61 $37.12 $37.33 $37.33 5,706
2020-02-06 $37.73 $37.92 $37.51 $37.65 $37.65 7,803
2020-02-05 $37.65 $38.00 $37.45 $37.67 $37.67 12,484
2020-02-04 $36.99 $37.45 $36.96 $37.16 $37.16 27,300
2020-02-03 $35.42 $36.41 $35.42 $36.41 $36.41 18,678
2020-01-31 $35.92 $35.92 $35.04 $35.39 $35.39 16,690
2020-01-30 $36.38 $36.60 $35.57 $35.92 $35.92 12,629
2020-01-29 $36.82 $37.02 $36.42 $36.42 $36.42 11,575
2020-01-28 $36.38 $36.84 $36.38 $36.59 $36.59 14,770
2020-01-27 $35.80 $36.57 $35.22 $36.35 $36.35 38,044
2020-01-24 $38.16 $38.16 $36.09 $36.36 $36.36 35,693
2020-01-23 $37.90 $38.01 $37.06 $37.70 $37.70 20,352
2020-01-22 $38.27 $38.43 $38.03 $38.05 $38.05 8,585
2020-01-21 $38.20 $38.50 $38.13 $38.13 $38.13 13,662
2020-01-17 $38.34 $38.79 $38.16 $38.21 $38.21 51,320
2020-01-16 $38.15 $38.42 $38.15 $38.26 $38.26 10,596
2020-01-15 $37.34 $37.86 $37.34 $37.70 $37.70 12,541
2020-01-14 $36.50 $37.69 $36.06 $37.36 $37.36 24,311
2020-01-13 $37.22 $37.22 $35.99 $36.31 $36.31 94,405
2020-01-10 $37.48 $37.86 $37.16 $37.19 $37.19 10,018
2020-01-09 $37.69 $37.77 $37.30 $37.31 $37.31 44,392
2020-01-08 $36.84 $37.43 $36.69 $37.43 $37.43 87,150
2020-01-07 $36.85 $37.29 $36.44 $37.07 $37.07 27,192
2020-01-06 $36.57 $36.81 $35.72 $36.77 $36.77 35,288
2020-01-03 $36.90 $37.24 $34.60 $36.84 $36.84 107,837
2020-01-02 $38.47 $38.47 $37.01 $37.41 $37.41 65,293
2019-12-31 $37.94 $38.29 $37.80 $38.05 $38.05 31,938
2019-12-30 $38.47 $38.66 $37.59 $37.85 $37.85 37,293
2019-12-27 $39.61 $39.70 $38.23 $38.54 $38.54 108,674
2019-12-26 $40.08 $40.19 $39.51 $39.60 $39.60 62,345
2019-12-24 $39.57 $39.66 $39.15 $39.66 $39.66 26,230
2019-12-23 $38.44 $39.68 $37.95 $39.15 $39.15 117,012
2019-12-20 $37.77 $37.86 $37.05 $37.66 $37.66 32,373
2019-12-19 $36.92 $37.37 $36.92 $37.29 $37.29 32,413
2019-12-18 $37.63 $37.63 $36.55 $36.82 $36.82 36,435
2019-12-17 $36.99 $36.99 $36.43 $36.89 $36.89 24,339
2019-12-16 $36.75 $36.86 $36.12 $36.67 $36.67 45,863
2019-12-13 $36.73 $36.95 $36.00 $36.20 $36.20 38,842
2019-12-12 $35.87 $36.50 $35.83 $36.42 $36.42 48,734
2019-12-11 $36.39 $36.46 $35.65 $35.66 $35.66 65,640
2019-12-10 $35.40 $36.08 $35.16 $36.01 $36.01 41,818
2019-12-09 $35.10 $35.66 $34.87 $35.18 $35.18 62,712
2019-12-06 $33.41 $33.41 $32.95 $33.25 $33.25 11,347
2019-12-05 $33.42 $33.45 $32.68 $32.74 $32.74 62,154
2019-12-04 $32.74 $33.25 $32.42 $33.25 $33.25 20,445
2019-12-03 $31.88 $32.60 $31.85 $32.59 $32.59 7,947
2019-12-02 $32.43 $32.51 $31.45 $31.85 $31.85 13,626
2019-11-29 $32.03 $32.36 $31.96 $32.19 $32.19 9,840
2019-11-27 $31.17 $31.96 $31.17 $31.79 $31.79 10,183
2019-11-26 $31.19 $31.69 $30.99 $31.18 $31.18 9,917
2019-11-25 $29.60 $30.41 $29.60 $30.30 $30.30 31,436
2019-11-22 $29.22 $29.49 $29.04 $29.49 $29.49 6,849
2019-11-21 $29.11 $29.23 $29.02 $29.22 $29.22 5,622
2019-11-20 $28.73 $29.40 $28.73 $29.35 $29.35 3,523
2019-11-19 $28.47 $29.04 $28.46 $28.96 $28.96 5,605
2019-11-18 $27.52 $27.73 $27.52 $27.73 $27.73 1,266
2019-11-15 $27.56 $27.59 $27.56 $27.59 $27.59 566
2019-11-14 $27.40 $27.46 $27.26 $27.40 $27.40 1,934
2019-11-13 $27.37 $27.65 $27.27 $27.53 $27.53 2,860
2019-11-12 $27.88 $27.88 $27.49 $27.49 $27.49 1,182
2019-11-11 $27.80 $27.80 $27.57 $27.63 $27.63 1,367
2019-11-08 $27.26 $28.00 $27.26 $27.95 $27.95 8,187
2019-11-07 $27.49 $27.67 $27.44 $27.44 $27.44 1,650
2019-11-06 $27.68 $27.68 $27.20 $27.20 $27.20 1,610
2019-11-05 $27.37 $27.99 $27.37 $27.88 $27.88 2,804
2019-11-04 $27.50 $27.90 $27.39 $27.47 $27.47 3,900
2019-11-01 $26.51 $27.46 $26.51 $27.46 $27.46 7,455
2019-10-31 $26.09 $26.38 $26.09 $26.38 $26.38 558
2019-10-30 $26.06 $26.29 $26.06 $26.27 $26.27 1,390
2019-10-29 $26.25 $26.25 $26.11 $26.25 $26.25 838
2019-10-28 $26.25 $26.29 $26.21 $26.21 $26.21 1,361
2019-10-25 $25.66 $26.03 $25.66 $25.94 $25.94 8,737
2019-10-24 $25.60 $25.60 $25.25 $25.48 $25.48 1,823
2019-10-23 $25.60 $25.91 $25.58 $25.58 $25.58 2,380
2019-10-22 $25.87 $25.94 $25.76 $25.76 $25.76 3,814
2019-10-21 $25.23 $25.63 $25.23 $25.60 $25.60 1,455
2019-10-18 $25.33 $25.33 $24.69 $24.99 $24.99 1,384
2019-10-17 $25.38 $25.55 $25.38 $25.45 $25.45 3,902
2019-10-16 $24.88 $24.97 $24.88 $24.97 $24.97 1,754
2019-10-15 $24.04 $24.69 $23.96 $24.58 $24.58 8,593
2019-10-14 $23.69 $23.98 $23.66 $23.66 $23.66 9,231
2019-10-11 $23.84 $24.01 $23.84 $23.85 $23.85 4,745
2019-10-10 $23.59 $23.59 $23.34 $23.47 $23.47 5,542
2019-10-09 $23.20 $23.25 $22.92 $22.92 $22.92 5,755
2019-10-08 $23.33 $23.36 $23.19 $23.21 $23.21 2,972
2019-10-07 $24.03 $24.03 $23.84 $23.84 $23.84 918
2019-10-04 $23.62 $24.01 $23.62 $24.01 $24.01 3,319
2019-10-03 $23.42 $23.98 $23.42 $23.98 $23.98 1,867
2019-10-02 $23.25 $23.56 $23.25 $23.56 $23.56 1,595
2019-10-01 $24.29 $24.29 $23.09 $23.16 $23.16 2,776
2019-09-30 $24.00 $24.12 $23.82 $23.82 $23.82 5,488
2019-09-27 $24.75 $25.19 $24.26 $24.36 $24.36 66,458
2019-09-26 $25.58 $25.58 $24.67 $24.67 $24.67 2,347
2019-09-25 $26.02 $26.02 $25.58 $25.66 $25.66 1,414
2019-09-24 $25.81 $25.82 $25.66 $25.77 $25.77 3,469
2019-09-23 $26.87 $26.96 $26.83 $26.83 $26.83 677
2019-09-20 $27.37 $27.37 $27.26 $27.28 $27.28 708
2019-09-19 $27.31 $27.68 $27.21 $27.21 $27.21 2,759
2019-09-18 $27.25 $27.40 $27.19 $27.40 $27.40 593
2019-09-17 $27.37 $27.58 $27.37 $27.58 $27.58 434
2019-09-16 $27.56 $27.76 $27.56 $27.76 $27.76 952
2019-09-13 $27.55 $27.55 $27.23 $27.23 $27.23 350
2019-09-12 $27.69 $27.69 $27.37 $27.51 $27.51 1,562
2019-09-11 $27.82 $28.07 $27.58 $28.07 $28.07 4,003
2019-09-10 $26.88 $27.41 $26.84 $27.41 $27.41 12,692
2019-09-09 $26.55 $26.80 $26.33 $26.45 $26.45 5,532
2019-09-06 $26.67 $26.94 $26.61 $26.61 $26.61 1,133
2019-09-05 $26.31 $26.81 $26.31 $26.77 $26.77 5,685
2019-09-04 $25.70 $26.03 $25.64 $26.03 $26.03 8,828
2019-09-03 $26.42 $26.42 $25.89 $25.89 $25.89 806
2019-08-30 $26.79 $26.85 $26.42 $26.50 $26.50 2,410
2019-08-29 $26.50 $26.80 $26.50 $26.77 $26.77 3,237
2019-08-28 $26.00 $26.45 $25.98 $26.41 $26.41 1,034
2019-08-27 $26.51 $26.51 $25.82 $25.82 $25.82 530
2019-08-26 $26.15 $26.25 $25.88 $26.22 $26.22 3,341
2019-08-23 $26.33 $26.78 $25.75 $25.78 $25.78 2,966
2019-08-22 $26.67 $26.83 $26.67 $26.71 $26.71 933
2019-08-21 $27.28 $27.40 $27.28 $27.37 $27.37 3,651
2019-08-20 $27.06 $27.40 $27.06 $27.21 $27.21 2,272
2019-08-19 $27.15 $27.45 $27.00 $27.42 $27.42 4,605
2019-08-16 $26.64 $26.88 $26.61 $26.88 $26.88 2,183
2019-08-15 $26.48 $26.54 $26.15 $26.15 $26.15 5,745
2019-08-14 $26.65 $26.69 $26.56 $26.64 $26.64 6,787
2019-08-13 $26.83 $27.05 $26.81 $27.05 $27.05 3,011
2019-08-12 $26.61 $26.80 $26.61 $26.64 $26.64 900
2019-08-09 $27.13 $27.15 $26.83 $26.97 $26.97 2,945
2019-08-08 $26.76 $27.21 $26.76 $27.15 $27.15 2,385
2019-08-07 $26.40 $26.61 $26.37 $26.49 $26.49 5,235
2019-08-06 $26.18 $26.45 $25.88 $26.45 $26.45 3,835
2019-08-05 $26.08 $26.17 $25.73 $25.84 $25.84 4,854
2019-08-02 $27.00 $27.00 $26.58 $26.60 $26.60 1,840
2019-08-01 $27.73 $28.10 $27.50 $27.50 $27.50 5,229
2019-07-31 $28.24 $28.48 $27.81 $27.84 $27.84 3,621
2019-07-30 $27.56 $28.15 $27.44 $28.15 $28.15 3,993
2019-07-29 $27.57 $27.80 $27.57 $27.80 $27.80 1,996
2019-07-26 $27.83 $28.06 $27.74 $28.06 $28.06 2,333
2019-07-25 $27.75 $27.88 $27.56 $27.56 $27.56 2,021
2019-07-24 $27.62 $28.13 $27.62 $28.13 $28.13 931
2019-07-23 $28.16 $28.16 $27.87 $27.87 $27.87 3,572
2019-07-22 $28.09 $28.25 $28.06 $28.22 $28.22 2,057
2019-07-19 $28.33 $28.35 $27.96 $27.96 $27.96 1,859
2019-07-18 $28.05 $28.35 $28.00 $28.35 $28.35 3,298
2019-07-17 $28.14 $28.33 $28.14 $28.17 $28.17 2,951
2019-07-16 $28.42 $28.48 $28.31 $28.31 $28.31 1,387
2019-07-15 $28.44 $28.59 $28.43 $28.50 $28.50 3,479
2019-07-12 $28.31 $28.53 $28.21 $28.49 $28.49 4,811
2019-07-11 $28.95 $28.95 $28.36 $28.36 $28.36 4,414
2019-07-10 $28.82 $29.03 $28.66 $28.75 $28.75 3,175
2019-07-09 $28.33 $28.85 $28.25 $28.76 $28.76 11,068
2019-07-08 $28.75 $28.75 $28.30 $28.35 $28.35 4,163
2019-07-05 $29.27 $29.43 $28.82 $28.84 $28.84 3,928
2019-07-03 $28.72 $29.28 $28.72 $29.28 $29.28 4,755
2019-07-02 $28.88 $28.88 $28.60 $28.82 $28.82 2,270
2019-07-01 $29.33 $29.33 $29.02 $29.15 $29.15 4,517
2019-06-28 $28.37 $28.80 $28.29 $28.80 $28.80 6,077
2019-06-27 $27.50 $28.22 $27.50 $28.22 $28.22 2,367
2019-06-26 $27.61 $27.61 $27.32 $27.32 $27.32 1,462
2019-06-25 $27.91 $28.18 $27.68 $27.68 $27.68 2,953
2019-06-24 $28.48 $28.48 $27.65 $27.65 $27.65 3,185
2019-06-21 $27.89 $28.34 $27.83 $28.34 $28.34 1,124
2019-06-20 $28.48 $28.76 $28.17 $28.23 $28.23 2,675
2019-06-19 $28.29 $28.34 $28.17 $28.27 $28.27 2,156
2019-06-18 $28.12 $28.42 $28.09 $28.34 $28.34 8,633
2019-06-17 $26.92 $28.00 $26.92 $27.93 $27.93 5,335
2019-06-14 $27.05 $27.13 $26.69 $26.69 $26.69 2,821
2019-06-13 $26.63 $26.96 $26.59 $26.96 $26.96 10,217
2019-06-12 $26.44 $26.65 $26.28 $26.63 $26.63 1,319
2019-06-11 $27.09 $27.09 $26.39 $26.39 $26.39 1,277
2019-06-10 $27.56 $27.56 $27.18 $27.18 $27.18 5,101
2019-06-07 $26.75 $27.25 $26.56 $27.25 $27.25 812
2019-06-06 $26.98 $26.98 $26.40 $26.55 $26.55 985
2019-06-05 $27.01 $27.20 $27.00 $27.02 $27.02 5,596
2019-06-04 $27.08 $27.24 $26.89 $27.24 $27.24 1,634
2019-06-03 $26.51 $26.94 $26.51 $26.69 $26.69 4,783
2019-05-31 $26.72 $26.72 $26.45 $26.49 $26.49 7,046
2019-05-30 $27.50 $27.50 $26.92 $26.96 $26.96 3,242
2019-05-29 $27.16 $27.48 $27.16 $27.42 $27.42 3,813
2019-05-28 $27.68 $27.84 $27.66 $27.68 $27.68 1,777
2019-05-24 $27.83 $27.83 $27.65 $27.74 $27.74 3,666
2019-05-23 $27.48 $27.48 $27.05 $27.35 $27.35 6,541
2019-05-22 $27.82 $27.83 $27.70 $27.70 $27.70 972
2019-05-21 $27.26 $27.89 $27.26 $27.89 $27.89 2,319
2019-05-20 $27.44 $27.46 $27.28 $27.28 $27.28 1,124
2019-05-17 $28.00 $28.00 $27.75 $27.75 $27.75 1,128
2019-05-16 $28.43 $28.43 $28.19 $28.19 $28.19 1,048
2019-05-15 $27.41 $27.76 $27.41 $27.76 $27.76 1,096
2019-05-14 $27.19 $27.61 $27.00 $27.54 $27.54 2,763
2019-05-13 $27.27 $27.30 $27.02 $27.02 $27.02 5,381
2019-05-10 $27.68 $28.32 $27.68 $28.17 $28.17 1,657
2019-05-09 $27.93 $28.06 $27.48 $28.04 $28.04 2,295
2019-05-08 $27.84 $28.33 $27.84 $28.23 $28.23 3,766
2019-05-07 $28.89 $28.89 $27.82 $28.04 $28.04 2,995
2019-05-06 $27.84 $29.04 $27.77 $29.04 $29.04 5,464
2019-05-03 $27.91 $28.30 $27.82 $28.30 $28.30 6,459
2019-05-02 $27.21 $27.94 $26.66 $27.56 $27.56 10,627
2019-05-01 $27.66 $27.70 $27.31 $27.31 $27.31 4,811
2019-04-30 $28.30 $28.41 $27.63 $27.76 $27.76 4,167
2019-04-29 $28.50 $28.57 $28.41 $28.41 $28.41 3,092
2019-04-26 $28.11 $28.41 $27.97 $28.38 $28.38 7,403
2019-04-25 $27.94 $28.16 $27.74 $28.11 $28.11 3,579
2019-04-24 $28.62 $28.62 $27.87 $27.97 $27.97 2,800
2019-04-23 $27.40 $28.46 $27.40 $28.35 $28.35 3,753
2019-04-22 $27.31 $27.80 $27.18 $27.50 $27.50 13,352
2019-04-18 $27.23 $27.58 $26.72 $27.33 $27.33 12,048
2019-04-17 $28.43 $28.43 $27.20 $27.32 $27.32 7,427
2019-04-16 $28.65 $28.66 $28.34 $28.45 $28.45 6,579
2019-04-15 $28.83 $28.83 $27.94 $28.27 $28.27 6,624
2019-04-12 $28.93 $28.93 $28.54 $28.57 $28.57 4,541
2019-04-11 $29.33 $29.41 $28.92 $28.94 $28.94 2,615
2019-04-10 $29.24 $29.35 $29.24 $29.32 $29.32 1,290
2019-04-09 $29.53 $29.67 $29.01 $29.01 $29.01 8,957
2019-04-08 $30.00 $30.00 $29.58 $29.69 $29.69 5,235
2019-04-05 $29.33 $29.98 $29.33 $29.97 $29.97 5,466
2019-04-04 $29.60 $29.61 $29.17 $29.42 $29.42 7,181
2019-04-03 $29.10 $29.58 $29.08 $29.49 $29.49 13,303
2019-04-02 $28.50 $28.95 $28.50 $28.92 $28.92 10,407
2019-04-01 $28.88 $28.88 $28.36 $28.46 $28.46 9,326
2019-03-29 $28.39 $28.48 $28.03 $28.48 $28.48 17,819
2019-03-28 $27.83 $27.95 $27.80 $27.95 $27.95 1,718
2019-03-27 $27.61 $27.70 $27.16 $27.60 $27.60 5,705
2019-03-26 $28.00 $28.04 $27.86 $28.04 $28.04 1,353
2019-03-25 $27.39 $27.79 $27.26 $27.67 $27.67 8,499
2019-03-22 $28.98 $28.98 $27.59 $27.59 $27.59 38,699
2019-03-21 $28.48 $29.08 $28.48 $29.08 $29.08 34,747
2019-03-20 $28.75 $28.78 $28.37 $28.37 $28.37 9,027
2019-03-19 $28.74 $28.81 $28.49 $28.66 $28.66 34,535
2019-03-18 $28.35 $28.69 $28.26 $28.47 $28.47 5,493
2019-03-15 $27.81 $28.28 $27.81 $28.11 $28.11 11,133
2019-03-14 $28.16 $28.25 $27.73 $27.89 $27.89 10,922
2019-03-13 $27.94 $28.14 $27.87 $28.14 $28.14 6,291
2019-03-12 $27.38 $27.83 $27.38 $27.63 $27.63 2,499
2019-03-11 $26.64 $27.14 $26.50 $27.14 $27.14 13,885
2019-03-08 $26.24 $26.46 $26.20 $26.46 $26.46 2,312
2019-03-07 $26.28 $26.65 $25.93 $26.48 $26.48 3,561
2019-03-06 $27.44 $27.44 $26.29 $26.29 $26.29 4,380
2019-03-05 $27.57 $27.91 $27.47 $27.60 $27.60 16,805
2019-03-04 $27.75 $28.29 $27.20 $27.71 $27.71 12,353
2019-03-01 $26.69 $27.32 $26.69 $27.32 $27.32 6,411
2019-02-28 $27.16 $27.16 $26.41 $26.71 $26.71 4,155
2019-02-27 $26.94 $27.35 $26.84 $27.12 $27.12 5,855
2019-02-26 $27.03 $27.48 $26.90 $26.94 $26.94 6,289
2019-02-25 $26.50 $27.16 $26.50 $27.15 $27.15 7,357
2019-02-22 $25.61 $26.14 $25.61 $26.00 $26.00 4,604
2019-02-21 $25.75 $25.75 $25.45 $25.55 $25.55 5,410
2019-02-20 $26.28 $26.29 $25.68 $25.89 $25.89 6,468
2019-02-19 $26.43 $26.43 $26.07 $26.13 $26.13 7,612
2019-02-15 $25.94 $26.36 $25.94 $26.36 $26.36 3,061
2019-02-14 $25.91 $25.91 $25.60 $25.83 $25.83 4,004
2019-02-13 $26.24 $26.24 $25.88 $25.90 $25.90 4,614
2019-02-12 $25.70 $26.00 $25.69 $25.95 $25.95 5,012
2019-02-11 $25.37 $25.61 $25.29 $25.60 $25.60 3,239
2019-02-08 $24.86 $25.42 $24.86 $25.42 $25.42 4,325
2019-02-07 $25.48 $25.57 $24.90 $25.09 $25.09 4,528
2019-02-06 $25.85 $25.87 $25.57 $25.81 $25.81 2,238
2019-02-05 $25.53 $26.01 $25.36 $25.50 $25.50 3,434
2019-02-04 $25.05 $25.44 $25.05 $25.43 $25.43 10,709
2019-02-01 $25.10 $25.14 $24.92 $25.12 $25.12 5,556
2019-01-31 $24.69 $25.10 $24.69 $25.06 $25.06 5,334
2019-01-30 $24.00 $24.62 $23.78 $24.61 $24.61 28,220
2019-01-29 $23.92 $23.99 $23.76 $23.84 $23.84 4,314
2019-01-28 $24.10 $24.34 $23.90 $23.92 $23.92 3,638
2019-01-25 $24.24 $24.78 $24.24 $24.78 $24.78 2,339
2019-01-24 $24.08 $24.20 $24.00 $24.14 $24.14 2,538
2019-01-23 $24.79 $24.86 $24.00 $24.18 $24.18 5,225
2019-01-22 $25.28 $25.28 $24.59 $24.59 $24.59 4,690
2019-01-18 $25.70 $25.70 $25.18 $25.32 $25.32 10,370
2019-01-17 $25.17 $25.50 $25.17 $25.39 $25.39 2,807
2019-01-16 $25.17 $25.80 $25.17 $25.22 $25.22 7,138
2019-01-15 $25.41 $25.46 $25.06 $25.41 $25.41 5,202
2019-01-14 $25.55 $25.55 $25.11 $25.11 $25.11 7,689
2019-01-11 $25.74 $25.82 $25.59 $25.77 $25.77 2,848
2019-01-10 $25.26 $25.77 $25.18 $25.77 $25.77 20,213
2019-01-09 $25.77 $25.86 $25.57 $25.57 $25.57 46,726
2019-01-08 $26.18 $26.50 $25.30 $25.69 $25.69 10,163
2019-01-07 $24.84 $25.78 $24.84 $25.66 $25.66 19,213
2019-01-04 $23.72 $24.60 $23.72 $24.59 $24.59 14,297
2019-01-03 $23.97 $23.97 $23.43 $23.43 $23.43 27,350
2019-01-02 $23.04 $24.00 $23.00 $24.00 $24.00 5,622
2018-12-31 $22.81 $23.31 $22.81 $23.23 $23.23 45,432
2018-12-28 $22.92 $23.31 $22.60 $22.88 $22.88 33,571
2018-12-27 $22.53 $22.83 $21.86 $22.69 $22.69 57,097
2018-12-26 $21.07 $22.83 $21.07 $22.81 $22.81 13,990
2018-12-24 $20.22 $21.44 $20.22 $21.23 $21.23 27,655
2018-12-21 $22.00 $22.00 $20.86 $20.92 $20.92 41,022
2018-12-20 $22.71 $22.98 $21.69 $21.96 $21.96 84,479
2018-12-19 $24.08 $24.24 $22.81 $23.08 $23.08 9,643
2018-12-18 $24.51 $24.61 $23.51 $23.81 $23.81 15,257
2018-12-17 $25.08 $25.54 $24.47 $24.47 $24.47 21,730
2018-12-14 $25.53 $25.93 $25.35 $25.38 $25.38 6,635
2018-12-13 $26.55 $26.55 $25.97 $25.98 $25.98 2,994
2018-12-12 $26.58 $27.14 $26.58 $26.90 $26.90 4,679
2018-12-11 $26.87 $26.87 $26.14 $26.46 $26.46 6,601
2018-12-10 $25.42 $26.53 $25.42 $26.52 $26.52 5,005
2018-12-07 $26.55 $27.07 $26.29 $26.42 $26.42 4,977
2018-12-06 $26.00 $26.95 $26.00 $26.83 $26.83 3,454
2018-12-04 $28.31 $28.31 $26.85 $26.85 $26.85 3,708
2018-12-03 $28.46 $28.46 $27.84 $28.10 $28.10 6,001
2018-11-30 $26.77 $27.42 $26.77 $27.41 $27.41 5,650
2018-11-29 $27.51 $27.53 $26.98 $27.12 $27.12 6,280
2018-11-28 $26.39 $27.21 $26.32 $27.21 $27.21 2,462
2018-11-27 $27.00 $27.00 $26.40 $26.40 $26.40 2,122
2018-11-26 $27.34 $27.44 $26.89 $27.15 $27.15 4,737
2018-11-23 $26.96 $27.11 $26.96 $27.05 $27.05 2,668
2018-11-21 $26.27 $26.63 $26.26 $26.63 $26.63 3,526
2018-11-20 $25.38 $26.32 $25.12 $26.04 $26.04 31,179
2018-11-19 $26.99 $26.99 $25.98 $26.11 $26.11 2,722
2018-11-16 $25.74 $27.17 $25.74 $27.17 $27.17 7,912
2018-11-15 $25.73 $26.66 $25.69 $26.36 $26.36 12,104
2018-11-14 $26.34 $26.56 $25.23 $25.53 $25.53 10,321
2018-11-13 $26.40 $26.92 $26.20 $26.26 $26.26 8,564
2018-11-12 $27.54 $27.54 $26.35 $26.41 $26.41 7,479
2018-11-09 $28.22 $28.40 $27.51 $27.58 $27.58 3,005
2018-11-08 $29.00 $29.00 $28.77 $28.77 $28.77 3,295
2018-11-07 $28.73 $29.14 $28.44 $28.92 $28.92 5,706
2018-11-06 $28.29 $28.76 $28.20 $28.35 $28.35 7,830
2018-11-05 $28.97 $28.97 $28.40 $28.40 $28.40 1,322
2018-11-02 $28.96 $29.14 $28.45 $28.88 $28.88 19,509
2018-11-01 $27.49 $28.64 $27.44 $28.40 $28.40 13,166
2018-10-31 $26.94 $27.10 $26.62 $26.84 $26.84 4,404
2018-10-30 $26.64 $26.65 $25.93 $26.20 $26.20 1,717
2018-10-29 $27.52 $27.52 $25.53 $25.94 $25.94 9,320
2018-10-26 $26.56 $27.42 $26.50 $27.29 $27.29 7,622
2018-10-25 $26.69 $27.63 $26.44 $27.46 $27.46 31,927
2018-10-24 $27.60 $27.60 $26.17 $26.17 $26.17 6,564
2018-10-23 $27.60 $28.50 $27.36 $28.22 $28.22 17,938
2018-10-22 $29.18 $29.18 $28.00 $28.35 $28.35 29,195
2018-10-19 $30.07 $30.25 $29.18 $29.18 $29.18 2,735
2018-10-18 $30.60 $30.60 $29.83 $30.09 $30.09 10,520
2018-10-17 $30.74 $30.86 $30.08 $30.58 $30.58 8,807
2018-10-16 $30.53 $30.63 $29.82 $30.63 $30.63 5,800
2018-10-15 $29.30 $29.38 $28.57 $29.18 $29.18 7,056
2018-10-12 $29.62 $29.73 $29.18 $29.56 $29.56 3,893
2018-10-11 $29.21 $29.62 $28.96 $29.03 $29.03 12,700
2018-10-10 $30.33 $30.45 $29.16 $29.21 $29.21 44,127
2018-10-09 $30.63 $31.39 $30.58 $30.63 $30.63 12,840
2018-10-08 $31.57 $31.57 $30.53 $30.95 $30.95 21,987
2018-10-05 $32.23 $32.38 $31.16 $31.75 $31.75 20,440
2018-10-04 $33.36 $33.36 $32.26 $32.26 $32.26 7,059
2018-10-03 $33.48 $33.84 $32.84 $33.67 $33.67 9,091
2018-10-02 $33.86 $33.86 $32.92 $33.10 $33.10 7,722
2018-10-01 $34.76 $34.85 $33.71 $33.77 $33.77 9,244
2018-09-28 $34.47 $34.65 $34.47 $34.56 $34.56 4,091
2018-09-27 $34.73 $34.73 $34.45 $34.63 $34.63 4,798
2018-09-26 $35.18 $35.18 $34.87 $34.87 $34.87 1,679
2018-09-25 $35.23 $35.54 $35.08 $35.08 $35.08 21,579
2018-09-24 $34.62 $35.29 $34.62 $35.28 $35.28 6,471
2018-09-21 $34.76 $34.76 $34.45 $34.45 $34.45 7,203
2018-09-20 $34.80 $35.09 $34.73 $35.08 $35.08 13,236
2018-09-19 $33.92 $34.43 $33.92 $34.11 $34.11 10,311
2018-09-18 $33.32 $34.16 $33.32 $34.03 $34.03 3,994
2018-09-17 $33.53 $33.90 $33.06 $33.07 $33.07 14,034
2018-09-14 $33.96 $34.07 $33.93 $33.93 $33.93 7,244
2018-09-13 $34.16 $34.22 $33.96 $33.96 $33.96 3,416
2018-09-12 $34.05 $34.22 $33.76 $34.07 $34.07 3,920
2018-09-11 $34.45 $34.45 $34.04 $34.28 $34.28 2,942
2018-09-10 $34.09 $34.33 $34.00 $34.33 $34.33 15,295
2018-09-07 $34.00 $34.23 $33.84 $33.95 $33.95 11,290
2018-09-06 $35.33 $35.33 $34.24 $34.24 $34.24 3,689
2018-09-05 $35.47 $35.47 $35.01 $35.25 $35.25 2,382
2018-09-04 $35.81 $35.81 $35.33 $35.67 $35.67 36,255
2018-08-31 $35.40 $35.86 $35.31 $35.77 $35.77 7,174
2018-08-30 $35.22 $35.47 $35.12 $35.31 $35.31 8,053
2018-08-29 $34.49 $34.82 $34.42 $34.74 $34.74 5,116
2018-08-28 $33.91 $34.45 $33.91 $34.38 $34.38 7,723
2018-08-27 $33.50 $34.32 $33.50 $34.12 $34.12 7,739
2018-08-24 $33.50 $33.69 $33.31 $33.56 $33.56 8,926
2018-08-23 $33.12 $33.45 $33.12 $33.25 $33.25 15,172
2018-08-22 $32.54 $33.43 $32.54 $33.36 $33.36 9,165
2018-08-21 $31.76 $32.88 $31.76 $32.88 $32.88 36,197
2018-08-20 $32.42 $32.42 $32.11 $32.12 $32.12 9,517
2018-08-17 $32.33 $32.50 $32.20 $32.42 $32.42 29,802
2018-08-16 $32.12 $32.47 $32.12 $32.43 $32.43 4,096
2018-08-15 $32.32 $32.34 $31.89 $31.99 $31.99 5,719
2018-08-14 $32.66 $33.00 $32.53 $32.62 $32.62 10,180
2018-08-13 $32.87 $32.87 $32.42 $32.58 $32.58 8,287
2018-08-10 $32.65 $33.30 $32.65 $32.88 $32.88 5,796
2018-08-09 $32.52 $33.34 $32.52 $32.89 $32.89 5,690
2018-08-08 $32.60 $32.78 $32.25 $32.71 $32.71 5,914
2018-08-07 $32.24 $32.90 $32.24 $32.90 $32.90 4,311
2018-08-06 $32.12 $32.34 $32.04 $32.26 $32.26 10,356
2018-08-03 $32.94 $32.94 $31.94 $31.94 $31.94 9,840
2018-08-02 $32.57 $32.83 $32.44 $32.78 $32.78 25,337
2018-08-01 $32.71 $33.04 $32.69 $32.70 $32.70 3,286
2018-07-31 $31.97 $32.66 $31.88 $32.66 $32.66 263,703
2018-07-30 $32.05 $32.20 $31.64 $31.79 $31.79 536,078
2018-07-27 $33.27 $33.27 $31.90 $32.21 $32.21 11,254
2018-07-26 $33.39 $33.72 $33.14 $33.25 $33.25 6,902
2018-07-25 $33.59 $33.89 $33.35 $33.35 $33.35 6,671
2018-07-24 $34.17 $34.32 $33.12 $33.23 $33.23 16,247
2018-07-23 $33.85 $34.09 $33.63 $34.03 $34.03 69,118
2018-07-20 $34.03 $34.24 $33.78 $33.78 $33.78 13,357
2018-07-19 $33.44 $34.08 $33.44 $34.08 $34.08 15,231
2018-07-18 $33.93 $33.93 $33.49 $33.75 $33.75 4,156
2018-07-17 $33.80 $34.08 $33.80 $33.91 $33.91 9,181
2018-07-16 $34.49 $34.55 $33.63 $33.89 $33.89 14,399
2018-07-13 $34.45 $34.55 $34.31 $34.48 $34.48 6,974
2018-07-12 $34.46 $34.51 $34.30 $34.48 $34.48 7,672
2018-07-11 $34.15 $34.42 $34.13 $34.32 $34.32 4,055
2018-07-10 $34.78 $34.91 $34.23 $34.52 $34.52 7,920
2018-07-09 $34.92 $35.26 $34.45 $34.79 $34.79 31,914
2018-07-06 $33.81 $34.76 $33.81 $34.76 $34.76 14,616
2018-07-05 $33.88 $34.07 $33.54 $33.80 $33.80 7,043
2018-07-03 $33.09 $33.83 $33.09 $33.71 $33.71 8,070
2018-07-02 $32.56 $33.24 $32.48 $33.24 $33.24 3,341
2018-06-29 $32.53 $33.00 $32.50 $32.69 $32.69 6,815
2018-06-28 $32.50 $32.50 $31.60 $32.32 $32.32 18,706
2018-06-27 $33.60 $33.84 $32.29 $32.29 $32.29 16,318
2018-06-26 $33.58 $34.12 $33.41 $33.72 $33.72 11,832
2018-06-25 $34.32 $34.32 $33.51 $33.75 $33.75 17,609
2018-06-22 $34.74 $34.74 $33.85 $34.27 $34.27 18,251
2018-06-21 $35.47 $35.47 $34.44 $34.44 $34.44 27,894
2018-06-20 $35.10 $35.51 $35.10 $35.38 $35.38 15,123
2018-06-19 $34.55 $34.92 $34.54 $34.92 $34.92 6,818
2018-06-18 $35.00 $35.16 $34.69 $34.74 $34.74 11,398
2018-06-15 $34.87 $35.24 $34.87 $35.10 $35.10 8,219
2018-06-14 $35.13 $35.14 $34.87 $35.14 $35.14 6,104
2018-06-13 $34.64 $35.16 $34.53 $34.99 $34.99 19,113
2018-06-12 $34.68 $34.81 $34.47 $34.67 $34.67 7,717
2018-06-11 $34.33 $34.93 $34.21 $34.41 $34.41 12,770
2018-06-08 $34.57 $34.86 $34.56 $34.83 $34.83 20,918
2018-06-07 $35.02 $35.18 $34.36 $34.61 $34.61 7,524
2018-06-06 $35.05 $35.50 $34.00 $35.15 $35.15 29,735
2018-06-05 $34.17 $34.93 $34.17 $34.74 $34.74 14,574
2018-06-04 $35.38 $35.49 $33.67 $34.43 $34.43 33,428
2018-06-01 $35.00 $35.10 $34.75 $35.03 $35.03 22,456
2018-05-31 $34.18 $34.76 $34.18 $34.69 $34.69 20,380
2018-05-30 $33.94 $34.15 $33.65 $33.75 $33.75 27,495
2018-05-29 $33.54 $34.11 $33.44 $33.57 $33.57 17,257
2018-05-25 $33.80 $34.15 $33.66 $33.92 $33.92 10,671
2018-05-24 $33.85 $33.91 $33.65 $33.81 $33.81 14,814
2018-05-23 $33.50 $34.01 $33.50 $33.68 $33.68 13,429
2018-05-22 $33.50 $33.65 $33.26 $33.34 $33.34 7,637
2018-05-21 $34.00 $34.04 $33.05 $33.13 $33.13 79,542
2018-05-18 $33.59 $33.75 $33.54 $33.71 $33.71 7,083
2018-05-17 $33.36 $33.63 $33.33 $33.52 $33.52 10,703
2018-05-16 $33.09 $33.61 $33.09 $33.60 $33.60 8,424
2018-05-15 $32.98 $33.01 $32.54 $32.96 $32.96 7,069
2018-05-14 $32.59 $33.00 $32.56 $32.95 $32.95 8,302
2018-05-11 $31.79 $32.34 $31.64 $32.26 $32.26 9,493
2018-05-10 $32.06 $32.33 $31.44 $31.45 $31.45 15,034
2018-05-09 $31.13 $32.20 $31.11 $31.88 $31.88 8,303
2018-05-08 $31.75 $31.75 $31.23 $31.32 $31.32 25,162
2018-05-07 $31.36 $32.15 $31.36 $31.94 $31.94 13,288
2018-05-04 $31.25 $31.54 $31.20 $31.39 $31.39 17,628
2018-05-03 $31.90 $31.90 $31.09 $31.38 $31.38 5,260
2018-05-02 $31.01 $32.22 $31.01 $31.88 $31.88 7,412
2018-05-01 $30.90 $31.40 $30.90 $31.40 $31.40 10,092
2018-04-30 $31.88 $31.88 $31.02 $31.06 $31.06 6,073
2018-04-27 $31.63 $31.70 $31.34 $31.54 $31.54 8,649
2018-04-26 $31.25 $31.45 $31.25 $31.36 $31.36 2,898
2018-04-25 $31.07 $31.07 $30.23 $30.86 $30.86 12,438
2018-04-24 $31.16 $31.51 $30.57 $30.81 $30.81 31,407
2018-04-23 $31.88 $31.88 $31.09 $31.33 $31.33 44,273
2018-04-20 $32.26 $32.26 $31.59 $31.88 $31.88 19,017
2018-04-19 $32.34 $32.54 $31.89 $31.94 $31.94 24,823
2018-04-18 $33.18 $33.18 $32.48 $32.48 $32.48 12,518
2018-04-17 $31.87 $32.95 $31.87 $32.95 $32.95 17,033
2018-04-16 $32.44 $32.44 $31.70 $31.97 $31.97 9,399
2018-04-13 $33.14 $33.14 $32.04 $32.27 $32.27 14,849
2018-04-12 $32.80 $32.93 $32.37 $32.82 $32.82 17,463
2018-04-11 $31.29 $32.44 $31.29 $32.08 $32.08 10,353
2018-04-10 $31.28 $31.79 $30.81 $31.79 $31.79 50,732
2018-04-09 $29.96 $30.99 $29.96 $30.44 $30.44 17,403
2018-04-06 $30.01 $30.38 $29.21 $29.53 $29.53 31,157
2018-04-05 $31.73 $31.90 $30.47 $30.56 $30.56 31,376
2018-04-04 $30.04 $31.62 $29.97 $31.57 $31.57 14,878
2018-04-03 $31.12 $31.12 $30.02 $30.67 $30.67 19,951
2018-04-02 $31.91 $31.91 $30.42 $30.68 $30.68 31,472
2018-03-29 $31.65 $32.79 $31.60 $32.79 $32.79 18,097
2018-03-28 $32.21 $32.21 $31.07 $31.78 $31.78 23,847
2018-03-27 $34.55 $34.55 $32.10 $32.14 $32.14 46,879
2018-03-26 $33.58 $34.15 $33.14 $34.15 $34.15 36,464
2018-03-23 $34.60 $34.60 $33.19 $33.23 $33.23 30,876
2018-03-22 $34.60 $34.95 $33.86 $33.90 $33.90 13,529
2018-03-21 $34.28 $34.82 $34.28 $34.65 $34.65 6,241
2018-03-20 $33.95 $34.31 $33.81 $34.27 $34.27 15,869
2018-03-19 $34.23 $34.30 $33.50 $33.90 $33.90 36,651
2018-03-16 $34.09 $34.44 $33.95 $34.19 $34.19 19,946
2018-03-15 $35.44 $35.44 $34.16 $34.30 $34.30 14,480
2018-03-14 $35.50 $35.50 $34.78 $35.06 $35.06 22,739
2018-03-13 $36.11 $36.25 $35.22 $35.33 $35.33 39,585
2018-03-12 $35.99 $35.99 $35.14 $35.79 $35.79 31,252
2018-03-09 $35.51 $35.74 $34.91 $35.63 $35.63 65,566
2018-03-08 $35.48 $35.48 $34.86 $35.03 $35.03 24,698
2018-03-07 $34.04 $35.02 $34.04 $35.02 $35.02 21,446
2018-03-06 $35.03 $35.03 $34.04 $34.50 $34.50 51,765
2018-03-05 $34.26 $34.87 $34.26 $34.66 $34.66 50,681
2018-03-02 $32.94 $34.13 $32.15 $34.13 $34.13 22,177
2018-03-01 $33.15 $33.35 $32.43 $33.05 $33.05 21,483
2018-02-28 $33.71 $34.10 $33.10 $33.10 $33.10 336,184
2018-02-27 $34.36 $34.36 $33.54 $33.54 $33.54 452,867
2018-02-26 $34.03 $34.35 $33.75 $34.28 $34.28 214,699
2018-02-23 $33.97 $33.97 $32.59 $33.74 $33.74 55,607
2018-02-22 $33.65 $34.09 $33.25 $33.31 $33.31 16,511
2018-02-21 $33.29 $33.96 $33.20 $33.20 $33.20 20,071
2018-02-20 $33.16 $33.61 $32.70 $32.91 $32.91 22,063
2018-02-16 $32.78 $33.59 $32.78 $33.19 $33.19 24,867
2018-02-15 $33.17 $33.19 $32.56 $33.17 $33.17 24,043
2018-02-14 $31.82 $32.78 $31.39 $32.70 $32.70 32,986
2018-02-13 $31.50 $31.87 $31.00 $31.87 $31.87 6,090
2018-02-12 $31.10 $31.89 $30.75 $31.50 $31.50 22,465
2018-02-09 $30.76 $31.31 $29.16 $31.04 $31.04 45,004
2018-02-08 $32.73 $33.00 $31.02 $31.02 $31.02 32,808
2018-02-07 $31.94 $32.57 $31.79 $32.46 $32.46 19,930
2018-02-06 $30.00 $31.82 $29.67 $31.74 $31.74 33,124
2018-02-05 $31.29 $32.30 $30.70 $30.95 $30.95 24,782
2018-02-02 $32.00 $32.41 $31.54 $31.91 $31.91 30,422
2018-02-01 $32.76 $32.76 $32.04 $32.42 $32.42 10,363
2018-01-31 $33.21 $33.21 $32.33 $32.50 $32.50 33,502
2018-01-30 $33.37 $33.56 $32.53 $33.13 $33.13 28,964
2018-01-29 $33.54 $33.88 $33.33 $33.61 $33.61 33,970
2018-01-26 $33.33 $33.56 $33.11 $33.27 $33.27 17,818
2018-01-25 $33.21 $33.37 $32.78 $33.19 $33.19 20,364
2018-01-24 $33.62 $33.62 $32.25 $32.78 $32.78 43,679
2018-01-23 $32.78 $33.29 $32.56 $33.19 $33.19 34,078
2018-01-22 $31.87 $32.57 $31.39 $32.56 $32.56 41,388
2018-01-19 $31.04 $31.29 $30.71 $31.26 $31.26 33,804
2018-01-18 $30.76 $30.85 $30.25 $30.75 $30.75 8,448
2018-01-17 $30.44 $30.73 $30.21 $30.60 $30.60 31,039
2018-01-16 $30.96 $31.22 $29.66 $29.85 $29.85 48,348
2018-01-12 $30.68 $31.00 $30.56 $30.95 $30.95 11,208
2018-01-11 $30.25 $30.64 $30.10 $30.51 $30.51 17,555
2018-01-10 $29.50 $30.13 $29.20 $30.12 $30.12 9,972
2018-01-09 $28.70 $29.46 $28.70 $29.46 $29.46 10,435
2018-01-08 $29.44 $29.49 $28.45 $28.73 $28.73 27,527
2018-01-05 $30.19 $30.19 $29.25 $29.32 $29.32 23,091
2018-01-04 $29.73 $30.02 $29.39 $29.85 $29.85 15,874
2018-01-03 $29.55 $30.00 $29.44 $29.88 $29.88 18,125
2018-01-02 $28.59 $29.35 $28.59 $29.31 $29.31 14,999
2017-12-29 $28.90 $29.19 $28.42 $28.43 $28.43 16,311
2017-12-28 $28.80 $28.88 $28.58 $28.70 $28.70 16,654
2017-12-27 $28.53 $28.84 $28.53 $28.64 $28.64 12,284
2017-12-26 $28.39 $28.61 $28.24 $28.55 $28.55 5,352
2017-12-22 $27.70 $28.42 $27.70 $28.39 $28.39 32,699
2017-12-21 $27.74 $27.81 $27.46 $27.62 $27.62 10,677
2017-12-20 $27.18 $27.39 $27.17 $27.39 $27.39 1,428
2017-12-19 $27.20 $27.88 $27.20 $27.39 $26.81 10,715
2017-12-18 $27.45 $27.76 $27.45 $27.47 $26.89 28,024
2017-12-15 $27.30 $27.42 $27.18 $27.42 $26.84 7,745
2017-12-14 $27.90 $27.94 $27.25 $27.27 $26.69 17,294
2017-12-13 $27.37 $27.85 $27.30 $27.78 $27.19 10,094
2017-12-12 $27.78 $28.07 $27.20 $27.24 $26.66 26,104
2017-12-11 $28.73 $28.73 $27.89 $27.97 $27.38 7,212
2017-12-08 $28.36 $28.53 $28.20 $28.40 $27.80 24,066
2017-12-07 $27.15 $27.98 $27.11 $27.95 $27.35 6,746
2017-12-06 $27.18 $27.18 $26.41 $26.84 $26.27 10,856
2017-12-05 $27.50 $27.77 $27.50 $27.53 $26.95 3,711
2017-12-04 $28.25 $28.72 $27.47 $27.47 $26.89 9,037
2017-12-01 $28.09 $28.50 $27.28 $28.12 $27.52 24,755
2017-11-30 $27.50 $28.25 $27.50 $28.25 $27.65 17,804
2017-11-29 $27.95 $28.10 $27.22 $27.37 $26.78 3,982
2017-11-28 $27.55 $27.75 $27.26 $27.75 $27.16 4,873
2017-11-27 $27.84 $27.84 $27.66 $27.80 $27.21 6,151
2017-11-24 $27.85 $28.08 $27.67 $27.84 $27.25 3,216
2017-11-22 $27.30 $27.91 $27.30 $27.82 $27.23 8,616
2017-11-21 $27.47 $27.55 $27.42 $27.48 $26.90 2,339
2017-11-20 $27.13 $27.37 $27.06 $27.27 $26.69 12,303
2017-11-17 $27.19 $27.53 $27.10 $27.35 $26.77 8,732
2017-11-16 $27.02 $27.49 $27.02 $27.25 $26.67 8,802
2017-11-15 $26.01 $26.83 $26.01 $26.61 $26.04 3,235
2017-11-14 $26.71 $26.99 $25.88 $26.31 $25.75 11,971
2017-11-13 $27.22 $27.45 $26.88 $27.08 $26.50 15,714
2017-11-10 $27.18 $27.65 $27.18 $27.54 $26.95 5,061
2017-11-09 $27.00 $27.42 $26.85 $27.18 $26.60 4,915
2017-11-08 $27.25 $27.37 $27.02 $27.26 $26.68 6,826
2017-11-07 $27.96 $28.31 $27.32 $27.42 $26.84 28,488
2017-11-06 $28.58 $28.61 $28.06 $28.10 $27.50 20,362
2017-11-03 $28.07 $28.48 $27.91 $28.41 $27.81 25,067
2017-11-02 $27.10 $27.85 $27.10 $27.85 $27.26 5,541
2017-11-01 $27.94 $27.97 $27.14 $27.14 $26.56 3,678
2017-10-31 $28.02 $28.02 $27.57 $27.82 $27.23 7,993
2017-10-30 $27.38 $28.12 $27.38 $27.70 $27.11 9,088
2017-10-27 $26.70 $27.70 $26.70 $27.62 $27.03 8,421
2017-10-26 $26.82 $27.20 $26.61 $26.73 $26.16 24,669
2017-10-25 $28.00 $28.00 $26.82 $27.20 $26.62 28,646
2017-10-24 $27.59 $27.80 $27.37 $27.40 $26.82 39,118
2017-10-23 $27.95 $28.23 $27.64 $27.70 $27.11 25,030
2017-10-20 $28.43 $28.43 $27.84 $28.10 $27.50 17,154
2017-10-19 $28.41 $28.41 $27.91 $28.24 $27.64 38,768
2017-10-18 $29.10 $29.10 $28.40 $28.55 $27.94 19,007
2017-10-17 $28.68 $28.87 $28.64 $28.78 $28.17 11,632
2017-10-16 $28.69 $29.39 $28.56 $28.78 $28.17 33,286
2017-10-13 $29.70 $29.70 $28.93 $28.95 $28.33 15,376
2017-10-12 $30.00 $30.00 $29.38 $29.38 $28.76 5,923
2017-10-11 $29.94 $29.94 $29.70 $29.70 $29.07 4,402
2017-10-10 $29.77 $29.88 $29.49 $29.88 $29.25 6,090
2017-10-09 $29.62 $29.64 $29.32 $29.32 $28.70 11,742
2017-10-06 $29.78 $29.95 $29.52 $29.61 $28.98 8,078
2017-10-05 $30.04 $30.12 $29.68 $29.91 $29.27 40,653
2017-10-04 $29.60 $30.07 $29.55 $30.04 $29.40 12,909
2017-10-03 $30.01 $30.01 $29.18 $29.39 $28.77 8,527
2017-10-02 $29.27 $29.74 $29.26 $29.71 $29.08 13,322
2017-09-29 $29.07 $29.17 $28.75 $29.15 $28.53 10,856
2017-09-28 $28.62 $28.88 $28.33 $28.88 $28.27 8,943
2017-09-27 $28.04 $28.69 $28.04 $28.51 $27.90 11,034
2017-09-26 $28.62 $28.62 $27.72 $27.74 $27.15 9,943
2017-09-25 $27.89 $28.69 $27.89 $28.35 $27.75 9,918
2017-09-22 $28.74 $28.74 $28.12 $28.20 $27.60 8,170
2017-09-21 $29.14 $29.14 $28.66 $28.70 $28.09 9,095
2017-09-20 $28.85 $28.99 $28.71 $28.92 $28.31 6,502
2017-09-19 $28.57 $28.68 $28.36 $28.68 $28.07 4,471
2017-09-18 $28.16 $28.80 $28.16 $28.50 $27.89 21,372
2017-09-15 $27.82 $28.07 $27.40 $28.06 $27.46 11,166
2017-09-14 $27.90 $27.90 $27.52 $27.79 $27.20 8,607
2017-09-13 $27.70 $27.91 $27.68 $27.75 $27.16 9,073
2017-09-12 $27.84 $28.01 $27.36 $27.52 $26.94 12,007
2017-09-11 $28.56 $28.56 $27.87 $28.09 $27.49 17,323
2017-09-08 $28.56 $28.56 $28.10 $28.10 $27.50 19,918
2017-09-07 $27.52 $28.30 $27.52 $28.24 $27.64 12,386
2017-09-06 $28.05 $28.05 $27.49 $27.65 $27.06 9,898
2017-09-05 $27.78 $28.06 $27.35 $27.75 $27.16 15,853
2017-09-01 $27.64 $27.64 $27.64 $27.64 $27.05 34,954
2017-08-31 $27.01 $27.75 $27.01 $27.64 $27.05 18,853
2017-08-30 $26.69 $27.07 $26.66 $26.80 $26.23 27,027
2017-08-29 $26.18 $26.71 $26.04 $26.59 $26.03 20,988
2017-08-28 $25.36 $26.23 $25.36 $26.22 $25.66 23,563
2017-08-25 $25.45 $25.50 $25.20 $25.20 $24.66 2,773
2017-08-24 $25.00 $25.44 $25.00 $25.44 $24.90 3,919
2017-08-23 $24.23 $24.86 $24.23 $24.78 $24.25 3,340
2017-08-22 $23.56 $24.41 $23.56 $24.34 $23.82 2,572
2017-08-21 $23.37 $23.71 $23.37 $23.64 $23.13 6,976
2017-08-18 $23.59 $23.79 $23.55 $23.61 $23.11 7,436
2017-08-17 $24.13 $24.26 $23.91 $23.91 $23.40 2,972
2017-08-16 $24.38 $24.55 $24.30 $24.34 $23.82 2,821
2017-08-15 $24.60 $24.60 $24.31 $24.40 $23.88 2,423
2017-08-14 $24.20 $24.53 $24.20 $24.30 $23.78 5,322
2017-08-11 $23.40 $23.86 $23.40 $23.76 $23.26 969
2017-08-10 $24.01 $24.02 $23.22 $23.44 $22.94 8,446
2017-08-09 $24.81 $24.83 $24.34 $24.34 $23.82 6,134
2017-08-08 $24.95 $25.25 $24.66 $24.76 $24.23 9,471
2017-08-07 $24.50 $24.74 $24.46 $24.74 $24.22 11,220
2017-08-04 $23.76 $24.25 $23.75 $24.25 $23.73 2,493
2017-08-03 $23.69 $23.78 $23.63 $23.77 $23.27 3,157
2017-08-02 $23.98 $24.01 $23.45 $24.01 $23.50 14,418
2017-08-01 $24.18 $24.18 $23.61 $23.89 $23.38 63,125
2017-07-31 $24.63 $24.68 $24.22 $24.22 $23.71 25,031
2017-07-28 $24.26 $24.73 $24.09 $24.59 $24.06 19,281
2017-07-27 $25.00 $25.14 $24.08 $24.18 $23.67 19,014
2017-07-26 $25.22 $25.31 $25.12 $25.12 $24.59 6,541
2017-07-25 $25.95 $25.95 $25.03 $25.06 $24.53 14,145
2017-07-24 $25.39 $25.74 $25.33 $25.73 $25.18 10,722
2017-07-21 $24.95 $25.54 $24.95 $25.25 $24.71 22,811
2017-07-20 $24.74 $25.36 $24.74 $25.14 $24.61 11,998
2017-07-19 $25.28 $25.31 $24.86 $24.89 $24.36 18,244
2017-07-18 $24.85 $25.04 $24.85 $25.02 $24.48 7,564
2017-07-17 $24.93 $25.60 $24.88 $24.88 $24.35 15,352
2017-07-14 $25.14 $25.21 $25.10 $25.15 $24.61 4,983
2017-07-13 $24.90 $25.16 $24.45 $25.14 $24.61 6,600
2017-07-12 $25.09 $25.09 $24.75 $24.90 $24.37 7,772
2017-07-11 $24.49 $24.86 $24.49 $24.69 $24.17 5,750
2017-07-10 $24.29 $24.45 $24.22 $24.32 $23.80 8,512
2017-07-07 $24.75 $24.89 $24.62 $24.73 $24.20 8,605
2017-07-06 $24.78 $24.99 $24.49 $24.53 $24.01 7,137
2017-07-05 $24.50 $24.95 $24.50 $24.91 $24.38 14,755
2017-07-03 $24.20 $24.39 $23.97 $24.38 $23.86 4,197
2017-06-30 $24.06 $24.26 $24.02 $24.02 $23.51 4,238
2017-06-29 $24.83 $24.83 $24.16 $24.45 $23.93 5,879
2017-06-28 $24.52 $24.96 $24.11 $24.78 $24.25 12,169
2017-06-27 $25.16 $25.23 $24.13 $24.13 $23.62 11,436
2017-06-26 $25.51 $25.51 $24.69 $25.13 $24.60 27,795
2017-06-23 $24.69 $25.10 $24.09 $25.10 $24.57 21,201
2017-06-22 $24.25 $24.76 $24.24 $24.50 $23.98 19,054
2017-06-21 $23.81 $24.14 $23.72 $24.12 $23.61 24,180
2017-06-20 $23.03 $23.81 $23.01 $23.37 $22.87 38,584
2017-06-19 $22.28 $22.95 $22.26 $22.94 $22.45 42,476
2017-06-16 $22.14 $22.25 $22.14 $22.24 $21.77 2,690
2017-06-15 $22.17 $22.27 $21.96 $22.03 $21.56 4,759
2017-06-14 $22.20 $22.69 $22.20 $22.41 $21.93 6,793
2017-06-13 $22.16 $22.31 $22.07 $22.31 $21.84 4,088
2017-06-12 $21.92 $22.10 $21.78 $22.05 $21.58 4,412
2017-06-09 $22.60 $22.84 $22.09 $22.17 $21.70 26,387
2017-06-08 $22.33 $22.52 $22.33 $22.43 $21.95 9,409
2017-06-07 $22.29 $22.51 $21.96 $22.25 $21.78 7,411
2017-06-06 $22.21 $22.47 $22.16 $22.22 $21.75 4,732
2017-06-05 $21.71 $22.73 $21.71 $22.26 $21.79 11,856
2017-06-02 $21.51 $22.39 $21.51 $22.33 $21.86 12,269
2017-06-01 $20.94 $21.68 $20.94 $21.68 $21.22 13,373
2017-05-31 $21.26 $21.26 $20.62 $20.96 $20.52 8,050
2017-05-30 $21.39 $21.39 $21.02 $21.03 $20.58 10,091
2017-05-26 $22.25 $22.25 $21.60 $21.63 $21.17 10,716
2017-05-25 $22.38 $22.46 $22.17 $22.23 $21.76 3,882
2017-05-24 $22.22 $22.33 $21.99 $22.29 $21.82 6,853
2017-05-23 $22.37 $22.37 $22.09 $22.22 $21.75 4,126
2017-05-22 $22.43 $22.43 $21.76 $22.10 $21.63 9,673
2017-05-19 $22.60 $22.60 $22.20 $22.20 $21.73 2,742
2017-05-18 $21.51 $22.15 $21.51 $22.15 $21.68 947
2017-05-17 $22.00 $22.07 $21.66 $21.66 $21.20 34,091
2017-05-16 $22.50 $22.50 $22.14 $22.40 $21.92 3,356
2017-05-15 $22.31 $22.48 $22.25 $22.27 $21.80 6,603
2017-05-12 $21.96 $22.25 $21.90 $22.20 $21.73 6,680
2017-05-11 $21.70 $21.72 $21.46 $21.64 $21.18 2,025
2017-05-10 $21.08 $21.75 $21.08 $21.67 $21.21 6,257
2017-05-09 $21.26 $21.41 $21.16 $21.35 $20.90 3,019
2017-05-08 $21.69 $21.69 $21.10 $21.13 $20.68 7,222
2017-05-05 $22.03 $22.03 $21.50 $21.52 $21.06 4,128
2017-05-04 $22.14 $22.14 $21.82 $22.04 $21.57 4,675
2017-05-03 $22.30 $22.30 $22.01 $22.14 $21.67 25,767
2017-05-02 $22.41 $22.44 $22.17 $22.23 $21.76 1,771
2017-05-01 $22.68 $22.82 $22.48 $22.82 $22.34 17,786
2017-04-28 $22.67 $22.86 $21.79 $22.63 $22.15 7,198
2017-04-27 $22.85 $22.96 $22.78 $22.85 $22.36 3,704
2017-04-26 $22.74 $22.94 $22.74 $22.94 $22.45 4,132
2017-04-25 $22.21 $22.68 $22.18 $22.68 $22.20 7,811
2017-04-24 $22.14 $22.14 $21.70 $22.07 $21.60 4,737
2017-04-21 $22.16 $22.16 $21.67 $21.70 $21.24 8,332
2017-04-20 $21.86 $22.17 $21.86 $22.08 $21.61 2,743
2017-04-19 $21.68 $22.22 $21.68 $21.91 $21.45 2,825
2017-04-18 $21.77 $22.30 $21.59 $21.70 $21.24 12,020
2017-04-17 $21.86 $22.06 $21.69 $21.96 $21.49 4,043
2017-04-13 $21.70 $21.97 $21.50 $21.94 $21.47 10,615
2017-04-12 $21.72 $21.76 $21.51 $21.57 $21.11 4,035
2017-04-11 $21.80 $21.80 $21.36 $21.64 $21.18 5,592
2017-04-10 $21.92 $22.25 $21.77 $21.77 $21.31 11,108
2017-04-07 $21.79 $21.79 $21.52 $21.77 $21.31 4,847
2017-04-06 $21.85 $21.87 $21.52 $21.66 $21.20 12,696
2017-04-05 $22.68 $22.70 $21.74 $21.85 $21.39 9,655
2017-04-04 $22.70 $22.98 $22.43 $22.54 $22.06 35,857
2017-04-03 $23.32 $23.32 $23.04 $23.05 $22.56 4,204
2017-03-31 $23.31 $23.33 $23.09 $23.19 $22.70 5,888
2017-03-30 $23.70 $23.70 $22.92 $23.15 $22.65 7,831
2017-03-29 $23.53 $23.81 $23.44 $23.45 $22.95 14,327
2017-03-28 $23.36 $23.39 $23.14 $23.22 $22.73 4,815
2017-03-27 $22.80 $23.50 $22.06 $23.50 $23.00 30,086
2017-03-24 $22.97 $23.00 $22.84 $22.97 $22.48 5,883
2017-03-23 $22.83 $23.00 $22.78 $22.79 $22.31 9,882
2017-03-22 $22.72 $22.74 $22.40 $22.74 $22.26 25,239
2017-03-21 $24.31 $24.31 $22.44 $22.53 $22.05 39,500
2017-03-20 $23.83 $24.11 $23.69 $24.00 $23.49 13,366
2017-03-17 $23.73 $23.73 $23.07 $23.53 $23.03 24,923
2017-03-16 $24.17 $24.17 $23.55 $23.70 $23.20 55,381
2017-03-15 $23.59 $24.00 $23.35 $23.95 $23.44 12,669
2017-03-14 $23.60 $23.60 $23.00 $23.29 $22.80 16,660
2017-03-13 $23.53 $23.70 $23.47 $23.65 $23.15 27,024
2017-03-10 $23.36 $23.54 $23.13 $23.53 $23.03 24,594
2017-03-09 $23.14 $23.33 $23.05 $23.33 $22.83 19,375
2017-03-08 $22.76 $23.25 $22.74 $22.92 $22.43 30,938
2017-03-07 $22.88 $22.88 $22.25 $22.31 $21.84 7,426
2017-03-06 $22.93 $23.07 $22.76 $22.87 $22.39 12,268
2017-03-03 $22.51 $22.90 $21.60 $22.70 $22.22 18,646
2017-03-02 $22.69 $23.31 $22.57 $22.61 $22.12 17,588
2017-03-01 $22.40 $22.93 $22.32 $22.83 $22.35 35,986
2017-02-28 $22.10 $22.35 $21.11 $21.98 $21.51 14,797
2017-02-27 $20.62 $22.19 $20.62 $22.19 $21.72 24,014
2017-02-24 $20.55 $20.60 $20.16 $20.60 $20.16 5,036
2017-02-23 $20.69 $20.72 $20.40 $20.55 $20.11 6,821
2017-02-22 $21.24 $21.24 $20.63 $20.66 $20.23 7,360
2017-02-21 $21.83 $21.83 $21.17 $21.18 $20.73 8,007
2017-02-17 $21.41 $21.75 $21.37 $21.70 $21.23 7,079
2017-02-16 $21.29 $21.54 $21.23 $21.33 $20.88 2,868
2017-02-15 $21.25 $21.47 $21.21 $21.44 $20.98 9,441
2017-02-14 $20.70 $21.18 $20.70 $21.18 $20.73 9,594
2017-02-13 $21.00 $21.00 $20.70 $20.70 $20.26 3,365
2017-02-10 $20.79 $21.05 $20.73 $20.82 $20.38 7,232
2017-02-09 $20.61 $20.90 $20.61 $20.80 $20.36 8,045
2017-02-08 $20.08 $20.38 $20.08 $20.33 $19.90 8,698
2017-02-07 $20.48 $20.50 $20.23 $20.23 $19.80 3,716
2017-02-06 $20.39 $20.50 $19.95 $20.48 $20.04 2,774
2017-02-03 $19.98 $20.42 $19.96 $20.42 $19.99 4,850
2017-02-02 $19.73 $19.97 $19.70 $19.92 $19.49 7,716
2017-02-01 $19.77 $19.92 $19.66 $19.83 $19.41 3,806
2017-01-31 $19.29 $19.86 $19.27 $19.84 $19.42 12,241
2017-01-30 $18.99 $18.99 $18.70 $18.89 $18.49 6,910
2017-01-27 $19.19 $19.27 $19.14 $19.27 $18.86 3,560
2017-01-26 $19.27 $19.44 $19.05 $19.28 $18.87 5,665
2017-01-25 $19.20 $19.36 $19.19 $19.19 $18.78 3,452
2017-01-24 $18.61 $19.03 $18.49 $19.03 $18.63 3,403
2017-01-23 $19.03 $19.03 $18.74 $18.89 $18.48 5,421
2017-01-20 $19.15 $19.16 $19.00 $19.15 $18.74 7,948
2017-01-19 $19.63 $19.63 $19.20 $19.30 $18.89 3,087
2017-01-18 $19.26 $19.48 $19.26 $19.48 $19.07 1,331
2017-01-17 $19.22 $19.23 $19.14 $19.21 $18.80 4,009
2017-01-13 $19.64 $20.24 $19.64 $19.97 $19.55 6,687
2017-01-12 $19.42 $19.89 $19.22 $19.74 $19.32 6,217
2017-01-11 $20.32 $20.32 $19.28 $19.47 $19.06 32,987
2017-01-10 $20.21 $20.23 $19.80 $20.22 $19.79 5,297
2017-01-09 $20.09 $20.22 $19.86 $20.21 $19.78 3,404
2017-01-06 $19.82 $20.09 $19.80 $20.00 $19.58 22,178
2017-01-05 $19.79 $19.80 $19.43 $19.62 $19.20 2,825
2017-01-04 $18.45 $19.75 $18.45 $19.71 $19.29 117,115
2017-01-03 $18.46 $18.80 $18.35 $18.55 $18.15 1,885
2016-12-30 $18.45 $18.53 $18.28 $18.41 $18.02 3,630
2016-12-29 $18.94 $18.94 $18.37 $18.40 $18.01 5,787
2016-12-28 $19.06 $19.06 $18.65 $18.67 $18.27 4,455
2016-12-27 $19.03 $19.40 $18.87 $18.87 $18.47 7,261
2016-12-23 $18.20 $19.32 $18.20 $19.32 $18.91 3,749
2016-12-22 $18.49 $18.60 $18.19 $18.20 $17.81 3,063
2016-12-21 $18.93 $18.93 $18.62 $18.62 $18.22 2,417
2016-12-20 $19.46 $19.46 $19.04 $19.08 $18.68 4,428
2016-12-19 $19.19 $19.71 $19.10 $19.12 $18.71 5,959
2016-12-16 $19.07 $19.36 $19.07 $19.15 $18.74 105,552
2016-12-15 $18.82 $19.07 $18.63 $19.06 $18.66 7,152
2016-12-14 $19.07 $19.13 $18.61 $18.83 $18.43 6,882
2016-12-13 $19.12 $19.30 $19.04 $19.05 $18.65 20,958
2016-12-12 $19.33 $19.40 $19.06 $19.12 $18.71 9,333
2016-12-09 $19.96 $20.19 $19.59 $19.59 $19.17 15,822
2016-12-08 $19.22 $19.74 $19.10 $19.71 $19.29 8,581
2016-12-07 $20.19 $20.19 $19.16 $19.56 $19.14 28,220
2016-12-06 $19.89 $20.39 $19.71 $20.36 $19.93 5,921
2016-12-05 $20.89 $20.89 $19.78 $19.93 $19.51 28,509
2016-12-02 $19.05 $19.63 $19.05 $19.49 $19.07 45,777
2016-12-01 $20.02 $20.04 $19.20 $19.20 $18.79 8,678
2016-11-30 $20.72 $20.72 $19.80 $19.84 $19.42 13,846
2016-11-29 $20.62 $20.80 $20.62 $20.73 $20.29 12,042
2016-11-28 $21.43 $21.43 $20.65 $20.70 $20.26 30,442
2016-11-25 $21.36 $21.71 $21.36 $21.71 $21.25 1,633
2016-11-23 $20.38 $21.50 $20.25 $21.50 $21.04 7,634
2016-11-22 $22.04 $22.04 $21.02 $21.03 $20.58 16,049
2016-11-21 $22.03 $22.03 $21.43 $21.65 $21.19 7,619
2016-11-18 $21.74 $21.74 $21.32 $21.63 $21.17 6,297
2016-11-17 $21.47 $21.70 $21.38 $21.60 $21.14 6,093
2016-11-16 $22.13 $22.31 $21.43 $21.43 $20.98 10,034
2016-11-15 $22.21 $22.27 $21.79 $22.10 $21.63 5,723
2016-11-14 $22.23 $22.26 $21.49 $22.14 $21.67 21,120
2016-11-11 $21.06 $21.69 $21.01 $21.69 $21.23 21,779
2016-11-10 $20.73 $21.05 $20.42 $20.88 $20.44 32,055
2016-11-09 $19.71 $20.22 $19.22 $20.20 $19.77 96,403
2016-11-08 $18.16 $18.35 $17.81 $18.25 $17.86 27,754
2016-11-07 $17.79 $18.09 $17.66 $17.93 $17.55 10,008
2016-11-04 $16.42 $17.36 $16.42 $17.31 $16.95 10,039
2016-11-03 $17.48 $17.48 $16.33 $16.33 $15.98 12,375
2016-11-02 $18.23 $18.23 $17.57 $17.57 $17.19 5,891
2016-11-01 $18.14 $18.35 $17.82 $18.22 $17.84 65,209
2016-10-31 $18.48 $18.48 $18.13 $18.14 $17.76 6,953
2016-10-28 $18.51 $18.66 $18.12 $18.35 $17.96 15,951
2016-10-27 $19.41 $19.46 $18.81 $18.82 $18.42 9,126
2016-10-26 $19.34 $19.50 $19.34 $19.39 $18.98 1,922
2016-10-25 $19.66 $19.66 $19.66 $19.66 $19.24 164
2016-10-24 $20.02 $20.02 $19.66 $19.66 $19.24 4,528
2016-10-21 $19.93 $20.04 $19.93 $19.93 $19.50 1,419
2016-10-20 $19.64 $20.05 $19.64 $20.05 $19.62 3,701
2016-10-19 $19.63 $19.63 $19.43 $19.46 $19.04 7,612
2016-10-18 $19.85 $20.02 $19.85 $19.91 $19.49 3,739
2016-10-17 $20.06 $20.06 $19.50 $19.63 $19.21 12,146
2016-10-14 $20.65 $20.65 $20.09 $20.09 $19.66 4,540
2016-10-13 $20.40 $20.94 $20.01 $20.82 $20.37 22,850
2016-10-12 $21.59 $21.59 $20.75 $20.78 $20.34 6,513
2016-10-11 $22.08 $22.30 $21.58 $21.58 $21.12 12,966
2016-10-10 $22.11 $22.46 $22.11 $22.44 $21.97 12,032
2016-10-07 $22.00 $22.02 $21.62 $21.73 $21.27 3,309
2016-10-06 $22.47 $22.47 $22.01 $22.01 $21.54 8,900
2016-10-05 $22.62 $23.10 $22.62 $22.84 $22.35 8,518
2016-10-04 $22.55 $22.78 $22.45 $22.45 $21.97 1,316
2016-10-03 $22.38 $22.51 $22.35 $22.51 $22.03 1,688
2016-09-30 $22.17 $22.68 $22.05 $22.65 $22.17 5,105
2016-09-29 $23.01 $23.01 $22.19 $22.20 $21.73 8,558
2016-09-28 $22.97 $23.32 $22.92 $23.19 $22.69 10,957
2016-09-27 $22.90 $23.35 $22.90 $23.32 $22.82 14,658
2016-09-26 $22.92 $23.05 $22.85 $22.89 $22.40 2,367
2016-09-23 $23.25 $23.25 $22.79 $23.05 $22.56 3,451
2016-09-22 $23.13 $23.13 $22.76 $23.12 $22.63 11,703
2016-09-21 $22.91 $23.00 $22.16 $22.88 $22.39 16,972
2016-09-20 $22.50 $22.83 $22.50 $22.73 $22.25 6,112
2016-09-19 $21.90 $22.68 $21.90 $22.25 $21.78 45,421
2016-09-16 $21.40 $21.77 $21.40 $21.77 $21.31 4,964
2016-09-15 $21.52 $21.90 $21.48 $21.85 $21.39 13,856
2016-09-14 $20.88 $21.50 $20.88 $21.39 $20.94 10,817
2016-09-13 $20.68 $20.68 $20.08 $20.61 $20.17 2,350
2016-09-12 $20.08 $20.83 $20.05 $20.81 $20.37 5,766
2016-09-09 $20.86 $20.86 $20.50 $20.50 $20.06 1,783
2016-09-08 $20.82 $21.20 $20.80 $21.20 $20.75 5,852
2016-09-07 $20.84 $20.89 $20.71 $20.71 $20.27 3,319
2016-09-06 $20.10 $20.54 $20.10 $20.53 $20.09 1,753
2016-09-02 $20.18 $20.18 $19.91 $19.92 $19.50 13,674
2016-09-01 $19.97 $19.97 $19.86 $19.92 $19.49 42,165
2016-08-31 $20.35 $20.35 $19.95 $20.02 $19.59 3,488
2016-08-30 $20.36 $20.55 $20.36 $20.44 $20.01 4,355
2016-08-29 $20.17 $20.20 $20.17 $20.19 $19.76 3,078
2016-08-26 $20.04 $20.26 $19.89 $20.05 $19.62 8,972
2016-08-25 $20.13 $20.25 $19.54 $19.79 $19.37 3,406
2016-08-24 $21.17 $21.60 $20.09 $20.09 $19.66 15,639
2016-08-23 $21.13 $21.20 $20.93 $21.13 $20.68 5,374
2016-08-22 $20.61 $21.01 $20.61 $21.01 $20.56 11,719
2016-08-19 $20.53 $20.53 $20.44 $20.44 $20.01 3,318
2016-08-18 $20.54 $20.69 $20.33 $20.61 $20.17 8,184
2016-08-17 $20.68 $20.68 $20.40 $20.45 $20.02 6,783
2016-08-16 $20.70 $20.99 $20.68 $20.68 $20.24 21,333
2016-08-15 $21.00 $21.35 $21.00 $21.10 $20.66 6,883
2016-08-12 $20.43 $20.67 $20.32 $20.67 $20.23 3,855
2016-08-11 $20.25 $20.39 $20.00 $20.27 $19.84 5,927
2016-08-10 $20.50 $20.50 $20.00 $20.02 $19.59 12,970
2016-08-09 $20.50 $20.78 $20.50 $20.73 $20.29 3,535
2016-08-08 $21.12 $21.12 $20.60 $20.60 $20.16 6,512
2016-08-05 $20.51 $21.16 $20.49 $21.06 $20.61 7,071
2016-08-04 $20.80 $20.82 $20.47 $20.47 $20.04 6,575
2016-08-03 $20.01 $20.70 $19.95 $20.65 $20.21 5,146
2016-08-02 $20.28 $20.28 $19.80 $20.17 $19.74 7,650
2016-08-01 $20.03 $20.39 $20.03 $20.21 $19.78 52,345
2016-07-29 $19.83 $19.99 $19.49 $19.90 $19.48 4,672
2016-07-28 $20.00 $20.00 $19.80 $20.00 $19.58 3,541
2016-07-27 $19.46 $20.23 $19.46 $20.23 $19.80 51,854
2016-07-26 $19.23 $19.51 $19.23 $19.46 $19.04 14,986
2016-07-25 $19.10 $19.41 $19.07 $19.33 $18.92 5,977
2016-07-22 $19.06 $19.50 $19.06 $19.30 $18.89 12,350
2016-07-21 $19.23 $19.40 $19.23 $19.38 $18.97 2,345
2016-07-20 $18.41 $19.05 $18.41 $19.04 $18.63 7,639
2016-07-19 $18.59 $18.69 $18.39 $18.41 $18.02 5,174
2016-07-18 $18.86 $19.01 $18.83 $19.01 $18.61 4,701
2016-07-15 $18.49 $18.80 $18.49 $18.73 $18.33 5,906
2016-07-14 $19.01 $19.01 $18.43 $18.52 $18.13 10,129
2016-07-13 $19.30 $19.37 $18.67 $18.68 $18.28 14,928
2016-07-12 $19.22 $19.65 $19.22 $19.41 $19.00 8,490
2016-07-11 $19.27 $19.42 $19.12 $19.12 $18.71 21,771
2016-07-08 $18.96 $19.35 $18.89 $19.28 $18.87 14,255
2016-07-07 $18.56 $19.03 $18.56 $19.01 $18.61 12,467
2016-07-06 $18.20 $18.92 $18.20 $18.79 $18.39 7,460
2016-07-05 $18.33 $18.50 $18.20 $18.50 $18.11 7,848
2016-07-01 $18.21 $18.64 $18.21 $18.64 $18.24 11,238
2016-06-30 $17.90 $18.19 $17.90 $18.00 $17.62 5,132
2016-06-29 $17.80 $18.69 $17.68 $18.12 $17.73 8,151
2016-06-28 $17.23 $17.77 $17.23 $17.75 $17.37 11,498
2016-06-27 $17.63 $17.68 $16.75 $16.83 $16.47 10,703
2016-06-24 $17.90 $18.19 $17.67 $17.75 $17.37 18,421
2016-06-23 $18.43 $18.82 $18.43 $18.82 $18.42 9,342
2016-06-22 $18.29 $18.76 $18.00 $18.27 $17.88 10,653
2016-06-21 $18.58 $18.58 $18.05 $18.34 $17.95 4,766
2016-06-20 $18.59 $19.00 $18.50 $18.70 $18.30 8,770
2016-06-17 $19.10 $19.24 $18.39 $18.39 $18.00 7,462
2016-06-16 $18.77 $19.02 $18.57 $19.02 $18.62 7,975
2016-06-15 $19.10 $19.34 $19.10 $19.32 $18.91 22,718
2016-06-14 $19.19 $19.35 $18.66 $18.84 $18.43 10,646
2016-06-13 $19.59 $19.93 $19.37 $19.50 $19.09 23,097
2016-06-10 $20.04 $20.04 $19.71 $19.82 $19.40 27,896
2016-06-09 $20.75 $20.77 $20.31 $20.36 $19.93 17,239
2016-06-08 $21.02 $21.21 $21.02 $21.13 $20.69 21,184
2016-06-07 $21.37 $21.43 $21.17 $21.17 $20.72 3,504
2016-06-06 $21.13 $21.64 $21.13 $21.50 $21.04 6,248
2016-06-03 $21.62 $21.68 $20.93 $21.13 $20.68 11,467
2016-06-02 $21.39 $21.82 $21.32 $21.82 $21.36 8,922
2016-06-01 $20.98 $21.20 $20.91 $21.07 $20.62 29,903
2016-05-31 $20.38 $21.00 $20.38 $20.94 $20.50 15,472
2016-05-27 $20.10 $20.25 $19.96 $20.25 $19.82 4,013
2016-05-26 $20.25 $20.25 $20.04 $20.04 $19.61 2,540
2016-05-25 $20.05 $20.35 $19.98 $20.23 $19.80 24,925
2016-05-24 $19.64 $19.82 $19.53 $19.80 $19.38 17,780
2016-05-23 $18.96 $19.59 $18.96 $19.42 $19.01 31,436
2016-05-20 $18.32 $18.95 $18.32 $18.95 $18.55 24,808
2016-05-19 $18.68 $18.68 $17.96 $18.32 $17.93 4,774
2016-05-18 $17.97 $18.50 $17.97 $18.39 $18.00 19,513
2016-05-17 $18.04 $18.55 $17.94 $17.99 $17.61 12,557
2016-05-16 $17.74 $18.13 $17.74 $17.93 $17.55 3,272
2016-05-13 $17.54 $17.75 $17.41 $17.41 $17.04 2,863
2016-05-12 $18.07 $18.07 $17.01 $17.18 $16.81 18,983
2016-05-11 $18.37 $18.58 $17.89 $17.89 $17.51 7,053
2016-05-10 $18.64 $18.64 $18.00 $18.37 $17.98 12,749
2016-05-09 $17.82 $18.54 $17.82 $18.53 $18.14 9,316
2016-05-06 $17.88 $17.92 $17.33 $17.62 $17.25 9,292
2016-05-05 $18.01 $18.09 $17.82 $17.87 $17.49 13,398
2016-05-04 $19.07 $19.07 $18.27 $18.31 $17.92 15,391
2016-05-03 $19.84 $19.84 $19.33 $19.34 $18.93 5,780
2016-05-02 $19.88 $19.93 $19.45 $19.93 $19.51 5,853
2016-04-29 $20.11 $20.14 $19.59 $19.77 $19.35 13,699
2016-04-28 $20.31 $20.86 $20.30 $20.37 $19.94 6,063
2016-04-27 $20.57 $20.60 $20.16 $20.51 $20.07 3,525
2016-04-26 $21.27 $21.29 $20.42 $20.72 $20.28 3,885
2016-04-25 $21.55 $21.96 $21.29 $21.29 $20.84 46,589
2016-04-22 $21.49 $21.63 $20.95 $21.53 $21.07 7,519
2016-04-21 $20.56 $21.30 $20.56 $21.24 $20.79 7,396
2016-04-20 $21.04 $21.07 $20.53 $20.70 $20.26 9,248
2016-04-19 $21.15 $21.28 $20.55 $20.89 $20.45 10,461
2016-04-18 $21.13 $21.41 $21.13 $21.21 $20.76 10,466
2016-04-15 $21.05 $21.13 $20.68 $21.10 $20.65 11,706
2016-04-14 $21.11 $21.26 $20.94 $21.08 $20.63 3,906
2016-04-13 $20.74 $21.08 $20.65 $21.05 $20.60 39,240
2016-04-12 $20.26 $20.45 $19.77 $20.36 $19.93 25,635
2016-04-11 $20.91 $20.91 $20.19 $20.22 $19.79 12,493
2016-04-08 $21.75 $21.75 $20.67 $20.72 $20.28 10,235
2016-04-07 $21.32 $21.74 $20.32 $21.22 $20.77 33,923
2016-04-06 $20.32 $21.29 $20.32 $21.29 $20.84 19,660
2016-04-05 $19.99 $20.28 $19.90 $19.92 $19.50 90,064
2016-04-04 $19.69 $20.48 $19.69 $19.98 $19.56 41,103
2016-04-01 $18.87 $19.58 $18.87 $19.55 $19.14 9,797
2016-03-31 $18.48 $19.40 $18.48 $19.05 $18.65 14,330
2016-03-30 $19.23 $19.24 $18.32 $18.53 $18.14 20,540
2016-03-29 $17.83 $18.80 $17.34 $18.80 $18.40 17,301
2016-03-28 $18.19 $18.38 $17.60 $17.74 $17.36 6,079
2016-03-24 $17.51 $18.32 $17.19 $17.88 $17.50 16,042
2016-03-23 $19.00 $19.28 $17.77 $17.77 $17.39 10,234
2016-03-22 $18.58 $19.22 $18.58 $19.04 $18.64 19,322
2016-03-21 $17.52 $18.82 $17.52 $18.52 $18.13 11,793
2016-03-18 $17.09 $18.07 $17.09 $18.03 $17.65 6,528
2016-03-17 $16.99 $17.46 $16.71 $17.38 $17.01 6,193
2016-03-16 $17.53 $17.78 $17.00 $17.27 $16.90 16,369
2016-03-15 $18.57 $18.57 $17.50 $17.52 $17.15 17,903
2016-03-14 $17.96 $19.10 $17.96 $18.94 $18.54 20,692
2016-03-11 $18.00 $18.32 $17.90 $18.27 $17.88 2,915
2016-03-10 $18.47 $18.74 $17.60 $17.87 $17.49 7,148
2016-03-09 $18.50 $18.52 $18.09 $18.40 $18.01 10,784
2016-03-08 $19.91 $19.92 $18.58 $18.58 $18.19 9,426
2016-03-07 $19.08 $20.29 $19.08 $19.90 $19.48 27,652
2016-03-04 $18.96 $19.53 $18.93 $19.08 $18.67 13,009
2016-03-03 $19.54 $19.54 $18.98 $19.06 $18.66 4,031
2016-03-02 $18.31 $19.25 $18.31 $19.25 $18.84 11,000
2016-03-01 $17.31 $18.12 $17.25 $18.12 $17.73 5,557
2016-02-29 $18.00 $18.00 $17.26 $17.26 $16.89 5,361
2016-02-26 $17.86 $17.94 $17.50 $17.90 $17.52 6,367
2016-02-25 $17.84 $17.84 $17.31 $17.50 $17.13 4,890
2016-02-24 $17.20 $17.81 $16.90 $17.81 $17.43 14,521
2016-02-23 $18.45 $18.45 $17.59 $17.59 $17.22 9,667
2016-02-22 $18.82 $19.10 $18.67 $18.78 $18.38 4,840
2016-02-19 $18.18 $18.51 $18.18 $18.51 $18.12 2,027
2016-02-18 $19.24 $19.35 $18.29 $18.29 $17.90 8,209
2016-02-17 $19.53 $19.71 $18.36 $19.01 $18.61 20,515
2016-02-16 $17.77 $18.11 $17.72 $18.11 $17.72 11,622
2016-02-12 $16.57 $17.25 $16.56 $17.25 $16.88 22,916
2016-02-11 $16.12 $16.84 $16.12 $16.84 $16.48 3,089
2016-02-10 $16.95 $17.58 $16.62 $16.62 $16.27 4,692
2016-02-09 $16.06 $17.04 $16.06 $16.55 $16.20 7,853
2016-02-08 $17.11 $17.38 $16.42 $16.73 $16.38 18,533
2016-02-05 $18.41 $18.41 $17.98 $18.00 $17.62 4,748
2016-02-04 $18.75 $19.55 $18.70 $18.81 $18.41 4,201
2016-02-03 $18.35 $18.39 $17.58 $18.39 $18.00 12,910
2016-02-02 $18.76 $19.20 $18.71 $18.79 $18.39 3,027
2016-02-01 $19.03 $19.36 $18.80 $19.36 $18.95 2,315
2016-01-29 $19.21 $19.31 $18.57 $19.20 $18.79 10,293
2016-01-28 $19.75 $19.79 $18.74 $18.75 $18.35 16,584
2016-01-27 $20.60 $20.81 $19.51 $19.55 $19.13 11,887
2016-01-26 $20.96 $21.00 $20.02 $20.66 $20.22 11,937
2016-01-25 $21.44 $21.49 $20.95 $20.95 $20.50 1,538
2016-01-22 $21.67 $21.67 $20.84 $21.22 $20.77 18,853
2016-01-21 $21.13 $21.63 $20.67 $20.67 $20.23 7,884
2016-01-20 $19.46 $21.40 $19.06 $21.09 $20.64 19,220
2016-01-19 $21.61 $21.61 $19.65 $20.02 $19.59 23,559
2016-01-15 $20.89 $21.01 $20.11 $21.01 $20.56 16,466
2016-01-14 $20.71 $22.06 $19.80 $21.80 $21.34 26,930
2016-01-13 $22.99 $22.99 $20.71 $20.78 $20.34 9,970
2016-01-12 $23.08 $23.41 $21.71 $22.52 $22.04 8,366
2016-01-11 $23.68 $23.77 $21.58 $22.14 $21.67 16,463
2016-01-08 $24.93 $24.93 $23.76 $23.81 $23.30 5,807
2016-01-07 $24.85 $25.00 $24.22 $24.43 $23.91 10,045
2016-01-06 $27.09 $27.09 $25.46 $25.90 $25.35 26,544
2016-01-05 $27.70 $27.87 $27.50 $27.54 $26.95 3,724
2016-01-04 $28.53 $28.53 $27.42 $27.70 $27.11 8,071
2015-12-31 $28.96 $29.29 $28.87 $29.05 $28.43 25,782
2015-12-30 $29.34 $29.74 $29.26 $29.26 $28.64 6,038
2015-12-29 $28.90 $29.53 $28.86 $29.53 $28.90 17,932
2015-12-28 $29.26 $29.26 $28.70 $28.79 $28.18 13,037
2015-12-24 $29.35 $29.76 $29.35 $29.73 $29.10 2,206
2015-12-23 $29.16 $29.59 $29.16 $29.59 $28.96 9,093
2015-12-22 $29.17 $29.43 $28.89 $29.10 $28.48 9,803
2015-12-21 $29.29 $29.39 $29.05 $29.15 $28.53 3,622
2015-12-18 $29.41 $29.83 $29.15 $29.20 $28.44 5,605
2015-12-17 $29.39 $29.85 $29.00 $29.44 $28.67 5,538
2015-12-16 $28.55 $29.57 $28.55 $29.57 $28.80 5,089
2015-12-15 $28.22 $28.55 $28.22 $28.33 $27.59 3,175
2015-12-14 $27.55 $28.26 $27.36 $27.53 $26.81 8,763
2015-12-11 $28.58 $28.58 $27.98 $27.98 $27.25 16,439
2015-12-10 $28.65 $29.14 $28.65 $29.14 $28.38 3,679
2015-12-09 $29.72 $29.72 $28.80 $28.80 $28.05 2,746
2015-12-08 $28.59 $29.94 $28.59 $29.76 $28.98 5,362
2015-12-07 $30.18 $30.18 $29.20 $29.20 $28.44 20,512
2015-12-04 $30.51 $30.53 $29.75 $30.50 $29.70 9,965
2015-12-03 $31.60 $31.60 $29.85 $30.05 $29.26 10,049
2015-12-02 $31.65 $31.95 $31.24 $31.24 $30.42 5,912
2015-12-01 $31.65 $31.65 $30.93 $31.51 $30.69 7,381
2015-11-30 $32.24 $32.24 $31.21 $31.68 $30.85 15,472
2015-11-27 $31.37 $31.98 $31.37 $31.92 $31.08 7,660
2015-11-25 $30.68 $31.62 $30.68 $31.50 $30.68 49,719
2015-11-24 $30.58 $30.79 $30.52 $30.79 $29.99 3,088
2015-11-23 $29.98 $30.66 $29.98 $30.61 $29.81 8,520
2015-11-20 $29.25 $29.78 $29.25 $29.78 $29.00 4,461
2015-11-19 $30.19 $30.19 $29.23 $29.29 $28.52 5,471
2015-11-18 $29.07 $29.98 $29.07 $29.98 $29.20 7,153
2015-11-17 $29.17 $29.67 $28.72 $29.02 $28.26 10,345
2015-11-16 $29.35 $29.35 $28.40 $29.02 $28.26 4,854
2015-11-13 $28.05 $30.15 $28.05 $29.65 $28.87 11,147
2015-11-12 $29.96 $30.08 $29.25 $29.25 $28.48 8,992
2015-11-11 $30.97 $30.97 $30.25 $30.25 $29.46 3,634
2015-11-10 $30.80 $30.80 $30.03 $30.57 $29.77 7,838
2015-11-09 $30.33 $30.86 $30.25 $30.80 $29.99 10,207
2015-11-06 $29.74 $30.38 $29.52 $30.20 $29.41 3,886
2015-11-05 $30.24 $30.24 $29.27 $29.70 $28.92 3,317
2015-11-04 $29.76 $30.40 $29.65 $30.38 $29.59 5,476
2015-11-03 $29.59 $30.28 $29.00 $29.87 $29.09 19,247
2015-11-02 $27.27 $29.34 $27.27 $29.34 $28.57 7,529
2015-10-30 $27.73 $27.73 $27.19 $27.39 $26.67 5,975
2015-10-29 $28.42 $28.81 $27.63 $27.70 $26.98 4,629
2015-10-28 $27.00 $28.24 $26.91 $28.24 $27.50 4,323
2015-10-27 $27.00 $27.31 $26.80 $27.31 $26.60 5,825
2015-10-26 $26.85 $27.59 $26.85 $26.98 $26.27 5,748
2015-10-23 $26.35 $27.32 $26.35 $27.06 $26.35 5,983
2015-10-22 $26.66 $27.33 $25.65 $26.31 $25.62 15,891
2015-10-21 $26.90 $26.90 $25.52 $26.84 $26.14 32,358
2015-10-20 $27.76 $27.79 $26.49 $26.93 $26.23 10,438
2015-10-19 $27.41 $28.51 $26.86 $27.93 $27.20 36,013
2015-10-16 $28.13 $28.40 $27.55 $27.65 $26.93 17,554
2015-10-15 $25.88 $28.20 $25.88 $28.17 $27.43 16,434
2015-10-14 $25.85 $26.58 $25.75 $25.91 $25.23 4,865
2015-10-13 $26.72 $27.50 $25.78 $25.78 $25.11 14,215
2015-10-12 $27.59 $27.69 $27.00 $27.00 $26.29 3,700
2015-10-09 $27.72 $27.81 $27.37 $27.46 $26.74 13,982
2015-10-08 $27.56 $27.56 $26.31 $27.03 $26.32 3,287
2015-10-07 $26.83 $28.03 $26.71 $27.50 $26.78 7,147
2015-10-06 $27.82 $27.82 $25.89 $26.96 $26.25 11,392
2015-10-05 $28.37 $29.00 $27.21 $28.14 $27.40 29,393
2015-10-02 $25.93 $27.89 $25.76 $27.83 $27.10 22,408
2015-10-01 $26.12 $26.55 $25.55 $26.55 $25.86 8,300
2015-09-30 $26.24 $26.61 $25.64 $26.38 $25.69 20,561
2015-09-29 $27.78 $27.78 $24.95 $25.28 $24.62 34,644
2015-09-28 $28.80 $28.80 $26.19 $26.51 $25.82 68,541
2015-09-25 $32.10 $32.10 $28.84 $29.22 $28.46 10,584
2015-09-24 $31.68 $31.72 $30.83 $31.68 $30.85 5,056
2015-09-23 $31.96 $32.67 $31.40 $32.02 $31.18 19,324
2015-09-22 $32.27 $32.75 $31.47 $32.16 $31.32 24,030
2015-09-21 $35.58 $35.58 $32.74 $33.01 $32.15 14,831
2015-09-18 $34.87 $35.36 $34.83 $35.30 $34.38 9,557
2015-09-17 $33.25 $35.33 $33.25 $35.06 $34.14 15,055
2015-09-16 $33.98 $34.06 $33.31 $33.56 $32.68 6,488
2015-09-15 $33.69 $33.99 $33.69 $33.88 $32.99 4,240
2015-09-14 $33.34 $33.67 $33.14 $33.58 $32.70 11,339
2015-09-11 $32.65 $33.39 $32.52 $33.37 $32.50 4,771
2015-09-10 $31.79 $32.61 $31.79 $32.61 $31.76 4,011
2015-09-09 $33.10 $33.10 $31.66 $31.70 $30.87 5,339
2015-09-08 $32.24 $32.86 $31.57 $32.80 $31.94 15,699
2015-09-04 $30.20 $31.30 $30.00 $31.16 $30.34 31,944
2015-09-03 $32.49 $32.49 $30.91 $30.91 $30.10 21,154
2015-09-02 $31.24 $32.08 $30.84 $32.08 $31.24 8,229
2015-09-01 $30.50 $31.31 $30.50 $30.56 $29.76 18,924

Virtus LifeSci Biotech Clinical Trials ETF (BBC) News Headlines

Recent Virtus LifeSci Biotech Clinical Trials ETF (BBC) News
Similar Companies to Virtus LifeSci Biotech Clinical Trials ETF (BBC) 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.