Virtus LifeSci Biotech Products ETF (BBP) Exchange: NYSE ARCA

Data as of April 18, 2024

$54.78 ($0.44) 0.81%

Virtus LifeSci Biotech Products ETF - Daily Information
Click for more stock information on Virtus LifeSci Biotech Products ETF.
Daily Information Data
Date April 18, 2024
Open $55.03
Previous Close $54.78
High $55.10
Low $54.42
Adjusted Open $55.03
Previous Adjusted Close $54.78
Adjusted High $55.10
Adjusted Low $54.42

About Virtus LifeSci Biotech Products ETF (BBP)

Under normal market conditions, the Products Fund will invest not less than 80% of its assets in component securities of the Products Index. The Products Index seeks to track the performance of the common stock of U.S. exchange-listed biotechnology companies with at least one drug therapy approved by the U.S. Food and Drug Administration (“FDA”) for marketing. The Products 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 Products Index, for making certain determinations for the Products 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 Products Index, the Index Committee must exclude from the Products 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 primary product offering or product candidate (“lead drug”) still in preclinical testing or research stage, prior to entering into human clinical trials, are also excluded from the Products Index. The methodology for the Products 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 Products Index will more accurately capture the performance of traditional biotechnology companies. The Products Index. To initially be considered for the Products 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: $500 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 Products Index then excludes each issuer meeting the Initial Index Criteria that is an Excluded Company. The methodology for the Products 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 Products Index then requires the Index Provider to select for inclusion in the Products Index only the common stock of those remaining issuers with a lead drug determined to be in the Product Stage. As of December 31, 2020, the Products Index contained the common stock of 48 components. The Index Provider reconstitutes the Products 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. A security may be removed from the Products 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 Products Fund is reconstituted and rebalanced in accordance with the Products Index. The Products Index is calculated and published daily by Indxx, LLC, which is not affiliated with the Products Fund, the Index Provider or Virtus ETF Advisers LLC, the Products Fund’s investment adviser (the “Adviser”). The Products Fund will not seek to “beat” the performance of the Products Index and will not seek temporary defensive measures when markets decline or appear overvalued. Instead, the Products Fund uses a “passive” or indexing investment approach to try to approximate the investment performance of the Products Index by investing in a portfolio of securities that generally replicates the Products Index; however, there may be times when the Products Fund does not hold every security in the Products Index. The Adviser expects that, over time, the correlation between the Products Fund’s performance, before fees and expenses, and that of the Products Index will be 95% or better. A figure of 100% would indicate perfect correlation. Under normal market conditions, the Products 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. The Products 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 Products ETF (BBP)

Date Open High Low Close Adj.Close Volume
2024-04-05 $55.03 $55.10 $54.42 $54.78 $54.78 3,132
2024-04-04 $55.55 $55.55 $54.33 $54.34 $54.34 2,329
2024-04-03 $55.10 $55.10 $55.00 $55.00 $55.00 1,329
2024-04-02 $55.31 $55.31 $55.13 $55.13 $55.13 199
2024-04-01 $56.75 $56.75 $55.91 $56.32 $56.32 4,593
2024-03-28 $56.79 $57.11 $56.61 $56.61 $56.61 2,171
2024-03-27 $55.55 $56.41 $55.41 $56.38 $56.38 5,756
2024-03-26 $56.01 $56.01 $55.44 $55.46 $55.46 820
2024-03-25 $55.75 $55.91 $55.75 $55.82 $55.82 1,240
2024-03-22 $56.38 $56.38 $55.97 $55.97 $55.97 1,561
2024-03-21 $57.16 $57.16 $56.63 $56.63 $56.63 1,517
2024-03-20 $55.55 $56.46 $55.55 $56.39 $56.39 2,119
2024-03-19 $55.76 $56.15 $55.76 $56.13 $56.13 1,115
2024-03-18 $55.86 $56.07 $55.47 $55.47 $55.47 8,994
2024-03-15 $56.21 $56.21 $56.21 $56.21 $56.21 542
2024-03-14 $55.94 $55.94 $55.28 $55.77 $55.77 1,143
2024-03-13 $57.29 $57.36 $56.52 $56.87 $56.87 3,489
2024-03-12 $57.41 $57.41 $56.86 $56.86 $56.86 1,358
2024-03-11 $57.79 $57.79 $57.54 $57.54 $57.54 7,800
2024-03-08 $58.55 $58.55 $57.00 $57.36 $57.36 5,263
2024-03-07 $59.54 $59.54 $58.55 $58.63 $58.63 17,526
2024-03-06 $59.06 $59.11 $58.55 $58.71 $58.71 4,896
2024-03-05 $59.52 $59.52 $58.55 $58.87 $58.87 2,413
2024-03-04 $60.95 $60.95 $59.30 $59.56 $59.56 3,024
2024-03-01 $60.04 $61.02 $60.04 $60.64 $60.64 2,271
2024-02-29 $61.26 $61.26 $59.72 $59.72 $59.72 2,758
2024-02-28 $63.07 $63.07 $61.45 $61.51 $61.51 2,503
2024-02-27 $63.25 $63.25 $63.13 $63.13 $63.13 728
2024-02-26 $60.85 $61.27 $60.79 $61.26 $61.26 2,523
2024-02-23 $59.94 $60.47 $59.82 $60.47 $60.47 2,116
2024-02-22 $59.76 $59.86 $59.18 $59.69 $59.69 15,780
2024-02-21 $59.26 $60.04 $58.70 $59.67 $59.67 6,116
2024-02-20 $59.78 $59.87 $58.85 $59.10 $59.10 5,642
2024-02-16 $60.43 $60.56 $60.15 $60.30 $60.30 7,975
2024-02-15 $60.14 $60.59 $60.14 $60.59 $60.59 668
2024-02-14 $58.88 $59.75 $58.69 $59.73 $59.73 2,106
2024-02-13 $59.33 $59.33 $58.16 $58.16 $58.16 14,913
2024-02-12 $59.84 $60.21 $59.71 $60.17 $60.17 1,363
2024-02-09 $59.23 $59.30 $59.23 $59.30 $59.30 1,144
2024-02-08 $57.70 $58.39 $57.70 $58.22 $58.22 3,135
2024-02-07 $57.95 $58.01 $57.89 $57.89 $57.89 1,086
2024-02-06 $58.94 $58.94 $58.94 $58.94 $58.94 299
2024-02-05 $57.00 $57.88 $57.00 $57.88 $57.88 1,206
2024-02-02 $57.96 $58.03 $57.25 $57.71 $57.71 3,117
2024-02-01 $57.64 $58.45 $57.64 $58.18 $58.18 1,276
2024-01-31 $58.37 $58.37 $57.25 $57.42 $57.42 1,470
2024-01-30 $57.72 $58.09 $57.72 $58.09 $58.09 5,363
2024-01-29 $57.56 $59.01 $57.56 $59.01 $59.01 2,463
2024-01-26 $57.89 $58.20 $57.79 $57.79 $57.79 3,170
2024-01-25 $58.00 $58.49 $58.00 $58.08 $58.08 3,526
2024-01-24 $59.42 $59.42 $57.91 $57.91 $57.91 4,509
2024-01-23 $57.56 $58.36 $57.56 $58.36 $58.36 2,332
2024-01-22 $56.98 $57.69 $56.98 $57.69 $57.69 2,100
2024-01-19 $56.89 $57.02 $56.72 $57.02 $57.02 2,867
2024-01-18 $56.81 $57.17 $56.52 $56.75 $56.75 3,302
2024-01-17 $57.54 $57.54 $57.09 $57.53 $57.53 2,203
2024-01-16 $57.56 $57.70 $57.53 $57.68 $57.68 2,157
2024-01-12 $59.53 $59.53 $58.39 $58.41 $58.41 3,045
2024-01-11 $59.00 $59.00 $58.02 $58.47 $58.47 4,962
2024-01-10 $60.15 $60.15 $59.01 $59.10 $59.10 14,148
2024-01-09 $59.72 $60.08 $59.64 $60.04 $60.04 4,044
2024-01-08 $57.73 $60.06 $57.21 $60.06 $60.06 5,604
2024-01-05 $57.86 $57.86 $57.38 $57.73 $57.73 2,317
2024-01-04 $58.32 $58.32 $58.32 $58.32 $58.32 118
2024-01-03 $58.53 $58.63 $58.28 $58.31 $58.31 1,421
2024-01-02 $58.04 $59.41 $58.00 $58.98 $58.98 5,297
2023-12-29 $58.17 $58.17 $58.09 $58.09 $58.09 509
2023-12-28 $58.94 $59.10 $58.58 $58.58 $58.58 2,159
2023-12-27 $58.41 $58.79 $58.41 $58.79 $58.79 2,231
2023-12-26 $57.12 $58.13 $57.12 $58.09 $58.09 4,896
2023-12-22 $55.82 $57.14 $55.82 $57.14 $57.14 1,074
2023-12-21 $55.76 $55.76 $55.76 $55.76 $55.76 238
2023-12-20 $56.39 $56.52 $55.03 $55.03 $55.03 3,073
2023-12-19 $56.90 $57.27 $56.90 $57.25 $57.25 1,572
2023-12-18 $57.91 $57.91 $56.49 $56.55 $56.55 1,501
2023-12-15 $57.01 $57.23 $56.77 $57.23 $57.23 591
2023-12-14 $56.80 $56.80 $56.72 $56.72 $56.72 450
2023-12-13 $54.57 $56.41 $54.57 $56.41 $56.41 1,811
2023-12-12 $52.70 $54.35 $52.70 $54.35 $54.35 632
2023-12-11 $52.88 $53.15 $52.49 $53.15 $53.15 4,663
2023-12-08 $53.63 $53.80 $52.88 $52.88 $52.88 3,768
2023-12-07 $53.35 $53.82 $53.35 $53.82 $53.82 1,298
2023-12-06 $53.71 $53.71 $53.29 $53.29 $53.29 783
2023-12-05 $52.90 $53.06 $52.90 $53.06 $53.06 1,331
2023-12-04 $52.20 $52.92 $52.03 $52.92 $52.92 3,006
2023-12-01 $50.96 $52.20 $50.96 $52.20 $52.20 312
2023-11-30 $50.88 $51.38 $50.88 $51.05 $51.05 1,932
2023-11-29 $49.93 $49.93 $49.68 $49.68 $49.68 1,003
2023-11-28 $49.11 $49.11 $48.98 $49.11 $49.11 624
2023-11-27 $49.24 $49.47 $49.19 $49.47 $49.47 1,951
2023-11-24 $49.77 $49.77 $49.77 $49.77 $49.77 37
2023-11-22 $49.13 $49.32 $49.13 $49.22 $49.22 433
2023-11-21 $48.89 $48.89 $48.88 $48.88 $48.88 336
2023-11-20 $49.87 $49.88 $49.35 $49.37 $49.37 2,400
2023-11-17 $48.50 $49.22 $48.50 $49.22 $49.22 281
2023-11-16 $48.13 $48.35 $48.13 $48.35 $48.35 213
2023-11-15 $49.84 $49.84 $49.08 $49.08 $49.08 688
2023-11-14 $49.16 $49.20 $49.07 $49.20 $49.20 799
2023-11-13 $46.67 $47.34 $46.67 $47.34 $47.34 374
2023-11-10 $46.81 $47.03 $46.81 $46.96 $46.96 671
2023-11-09 $48.26 $48.26 $46.69 $46.78 $46.78 1,901
2023-11-08 $49.48 $49.50 $48.62 $48.62 $48.62 1,252
2023-11-07 $48.73 $49.50 $48.73 $49.50 $49.50 1,191
2023-11-06 $49.41 $49.41 $48.76 $48.80 $48.80 505
2023-11-03 $48.99 $49.63 $48.99 $49.31 $49.31 1,158
2023-11-02 $47.19 $47.64 $47.19 $47.64 $47.64 383
2023-11-01 $47.29 $47.30 $47.29 $47.30 $47.30 403
2023-10-31 $45.64 $46.64 $45.64 $46.64 $46.64 1,307
2023-10-30 $46.10 $46.10 $46.09 $46.09 $46.09 1,255
2023-10-27 $45.41 $45.41 $45.00 $45.32 $45.32 979
2023-10-26 $46.64 $46.73 $46.51 $46.51 $46.51 1,105
2023-10-25 $46.63 $46.63 $46.14 $46.14 $46.14 525
2023-10-24 $47.17 $47.17 $46.96 $46.99 $46.99 1,317
2023-10-23 $46.23 $46.23 $46.23 $46.23 $46.23 1
2023-10-20 $47.14 $47.14 $47.00 $47.00 $47.00 504
2023-10-19 $47.23 $47.23 $47.23 $47.23 $47.23 130
2023-10-18 $47.95 $47.96 $47.86 $47.96 $47.96 425
2023-10-17 $49.42 $49.42 $49.03 $49.11 $49.11 849
2023-10-16 $49.31 $49.31 $49.06 $49.06 $49.06 1,237
2023-10-13 $47.90 $48.50 $47.90 $48.50 $48.50 1,302
2023-10-12 $49.23 $49.23 $48.19 $48.19 $48.19 342
2023-10-11 $49.61 $49.61 $49.38 $49.38 $49.38 614
2023-10-10 $49.81 $49.81 $49.78 $49.81 $49.81 467
2023-10-09 $48.76 $49.04 $48.76 $48.98 $48.98 506
2023-10-06 $48.94 $49.50 $48.84 $49.20 $49.20 809
2023-10-05 $49.10 $49.25 $49.10 $49.25 $49.25 115
2023-10-04 $48.18 $48.18 $47.48 $47.75 $47.75 2,275
2023-10-03 $48.33 $48.47 $48.32 $48.47 $48.47 460
2023-10-02 $49.45 $49.45 $48.87 $48.87 $48.87 936
2023-09-29 $50.66 $50.66 $50.03 $50.03 $50.03 272
2023-09-28 $50.60 $50.60 $50.49 $50.52 $50.52 711
2023-09-27 $51.02 $51.02 $50.95 $51.02 $51.02 473
2023-09-26 $49.57 $50.77 $49.57 $50.41 $50.41 2,653
2023-09-25 $49.12 $49.26 $48.57 $48.90 $48.90 16,108
2023-09-22 $49.48 $49.48 $49.37 $49.40 $49.40 1,438
2023-09-21 $49.82 $49.82 $49.52 $49.81 $49.81 817
2023-09-20 $50.90 $50.90 $50.41 $50.41 $50.41 699
2023-09-19 $50.98 $51.27 $50.98 $51.13 $51.13 941
2023-09-18 $51.27 $51.27 $51.14 $51.14 $51.14 402
2023-09-15 $51.68 $51.96 $51.66 $51.66 $51.66 1,090
2023-09-14 $52.49 $52.49 $52.49 $52.49 $52.49 37
2023-09-13 $52.53 $52.53 $52.53 $52.53 $52.53 334
2023-09-12 $53.09 $53.17 $53.03 $53.14 $53.14 1,210
2023-09-11 $53.00 $53.17 $52.91 $52.91 $52.91 608
2023-09-08 $52.99 $53.00 $52.86 $52.86 $52.86 1,625
2023-09-07 $52.66 $52.72 $52.66 $52.71 $52.71 533
2023-09-06 $53.05 $53.05 $53.05 $53.05 $53.05 28
2023-09-05 $54.35 $54.35 $52.88 $52.88 $52.88 2,931
2023-09-01 $53.70 $53.81 $53.70 $53.81 $53.81 261
2023-08-31 $53.30 $53.32 $53.00 $53.00 $53.00 1,357
2023-08-30 $53.23 $53.23 $53.23 $53.23 $53.23 23,003
2023-08-29 $52.80 $53.19 $52.80 $53.19 $53.19 215
2023-08-28 $52.88 $52.88 $52.60 $52.71 $52.71 1,259
2023-08-25 $52.46 $52.89 $52.45 $52.84 $52.84 681
2023-08-24 $52.30 $52.38 $52.27 $52.27 $52.27 561
2023-08-23 $52.96 $52.96 $52.80 $52.80 $52.80 114
2023-08-22 $52.57 $52.57 $52.55 $52.55 $52.55 307
2023-08-21 $52.71 $52.71 $52.71 $52.71 $52.71 208
2023-08-18 $52.14 $52.14 $51.95 $51.95 $51.95 575
2023-08-17 $51.82 $51.82 $51.32 $51.62 $51.62 1,006
2023-08-16 $52.73 $52.73 $52.38 $52.38 $52.38 255
2023-08-15 $53.46 $53.46 $53.07 $53.15 $53.15 598
2023-08-14 $53.50 $53.50 $53.35 $53.35 $53.35 829
2023-08-11 $53.08 $53.08 $53.08 $53.08 $53.08 23
2023-08-10 $52.94 $52.94 $52.83 $52.83 $52.83 544
2023-08-09 $52.70 $52.70 $52.45 $52.53 $52.53 525
2023-08-08 $52.25 $52.66 $52.25 $52.56 $52.56 26,932
2023-08-07 $53.22 $53.22 $52.14 $52.15 $52.15 707
2023-08-04 $53.64 $53.64 $53.64 $53.64 $53.64 156
2023-08-03 $54.06 $54.06 $53.76 $53.76 $53.76 809
2023-08-02 $54.09 $54.13 $53.91 $53.91 $53.91 626
2023-08-01 $54.59 $54.62 $54.53 $54.60 $54.60 665
2023-07-31 $55.62 $55.62 $54.91 $54.99 $54.99 1,856
2023-07-28 $54.39 $55.22 $54.39 $55.22 $55.22 2,495
2023-07-27 $53.81 $53.81 $53.19 $53.47 $53.47 1,187
2023-07-26 $53.96 $53.96 $53.75 $53.81 $53.81 326
2023-07-25 $53.79 $53.79 $53.73 $53.73 $53.73 415
2023-07-24 $53.52 $53.52 $53.52 $53.52 $53.52 676
2023-07-21 $54.27 $54.35 $54.27 $54.35 $54.35 417
2023-07-20 $54.50 $54.62 $54.13 $54.20 $54.20 745
2023-07-19 $54.60 $54.63 $54.41 $54.41 $54.41 747
2023-07-18 $54.68 $54.68 $54.11 $54.11 $54.11 3,064
2023-07-17 $54.36 $54.36 $53.73 $53.99 $53.99 1,188
2023-07-14 $52.85 $53.11 $52.85 $53.08 $53.08 316
2023-07-13 $53.48 $53.48 $53.07 $53.07 $53.07 41,117
2023-07-12 $53.02 $53.21 $52.98 $52.98 $52.98 14,429
2023-07-11 $52.62 $52.83 $52.62 $52.83 $52.83 416
2023-07-10 $52.45 $52.74 $52.45 $52.74 $52.74 164
2023-07-07 $52.41 $52.41 $51.91 $51.91 $51.91 647
2023-07-06 $51.93 $52.22 $51.89 $52.22 $52.22 397
2023-07-05 $52.61 $52.69 $52.61 $52.65 $52.65 637
2023-07-03 $52.69 $52.69 $51.88 $52.55 $52.55 2,854
2023-06-30 $52.62 $52.62 $52.62 $52.62 $52.62 110
2023-06-29 $53.04 $53.04 $52.07 $52.07 $52.07 1,047
2023-06-28 $52.25 $52.44 $52.25 $52.44 $52.44 858
2023-06-27 $52.48 $52.48 $52.15 $52.15 $52.15 11,684
2023-06-26 $52.92 $52.92 $52.25 $52.31 $52.31 1,084
2023-06-23 $53.66 $53.66 $53.11 $53.13 $53.13 2,584
2023-06-22 $54.28 $54.34 $54.18 $54.18 $54.18 746
2023-06-21 $53.75 $54.40 $53.54 $54.15 $54.15 1,334
2023-06-20 $54.71 $54.71 $53.57 $53.57 $53.57 5,352
2023-06-16 $55.37 $55.37 $54.49 $54.49 $54.49 1,020
2023-06-15 $54.45 $54.84 $54.40 $54.77 $54.77 2,554
2023-06-14 $54.15 $54.46 $54.15 $54.42 $54.42 732
2023-06-13 $55.05 $55.05 $55.02 $55.04 $55.04 1,239
2023-06-12 $54.65 $54.65 $54.08 $54.36 $54.36 1,077
2023-06-09 $54.26 $54.34 $54.26 $54.34 $54.34 129
2023-06-08 $54.07 $54.64 $53.99 $54.37 $54.37 29,076
2023-06-07 $54.04 $54.43 $54.04 $54.31 $54.31 1,106
2023-06-06 $53.56 $54.33 $53.56 $54.30 $54.30 2,474
2023-06-05 $53.31 $53.92 $53.24 $53.92 $53.92 6,226
2023-06-02 $52.67 $53.19 $52.66 $53.19 $53.19 519
2023-06-01 $52.21 $52.21 $52.18 $52.18 $52.18 282
2023-05-31 $51.57 $51.77 $51.57 $51.73 $51.73 890
2023-05-30 $52.63 $52.63 $51.17 $51.31 $51.31 1,278
2023-05-26 $51.86 $52.15 $51.86 $52.15 $52.15 3,126
2023-05-25 $52.00 $52.00 $51.81 $51.85 $51.85 723
2023-05-24 $54.08 $54.08 $52.90 $53.09 $53.09 12,341
2023-05-23 $55.22 $55.22 $54.26 $54.26 $54.26 913
2023-05-22 $54.33 $54.33 $54.33 $54.33 $54.33 6
2023-05-19 $53.89 $53.96 $53.80 $53.91 $53.91 1,093
2023-05-18 $54.00 $54.00 $52.93 $53.34 $53.34 1,280
2023-05-17 $53.29 $53.76 $52.68 $53.71 $53.71 2,656
2023-05-16 $53.40 $53.40 $53.24 $53.24 $53.24 953
2023-05-15 $54.62 $54.64 $54.62 $54.64 $54.64 535
2023-05-12 $53.33 $53.57 $53.33 $53.57 $53.57 260
2023-05-11 $53.82 $54.14 $53.82 $54.14 $54.14 1,577
2023-05-10 $54.14 $54.72 $54.09 $54.36 $54.36 1,790
2023-05-09 $52.77 $53.63 $52.77 $53.38 $53.38 6,937
2023-05-08 $53.49 $53.49 $53.48 $53.48 $53.48 1,672
2023-05-05 $53.71 $53.71 $53.71 $53.71 $53.71 239
2023-05-04 $53.11 $53.11 $53.11 $53.11 $53.11 172
2023-05-03 $52.77 $52.77 $52.77 $52.77 $52.77 280
2023-05-02 $50.80 $50.84 $50.80 $50.84 $50.84 341
2023-05-01 $51.56 $52.03 $51.56 $51.87 $51.87 999
2023-04-28 $51.36 $51.47 $51.36 $51.47 $51.47 569
2023-04-27 $50.45 $50.45 $50.45 $50.45 $50.45 115
2023-04-26 $50.77 $50.77 $50.59 $50.59 $50.59 910
2023-04-25 $50.94 $50.94 $50.80 $50.84 $50.84 1,643
2023-04-24 $51.83 $51.83 $51.41 $51.41 $51.41 445
2023-04-21 $51.86 $51.86 $51.86 $51.86 $51.86 271
2023-04-20 $51.13 $51.13 $51.12 $51.12 $51.12 379
2023-04-19 $51.76 $51.76 $51.76 $51.76 $51.76 127
2023-04-18 $51.28 $51.28 $51.28 $51.28 $51.28 123
2023-04-17 $50.89 $51.39 $50.88 $51.39 $51.39 793
2023-04-14 $50.16 $50.61 $50.16 $50.51 $50.51 3,077
2023-04-13 $50.28 $50.70 $50.28 $50.70 $50.70 544
2023-04-12 $50.12 $50.17 $49.41 $49.41 $49.41 780
2023-04-11 $49.77 $49.85 $49.69 $49.69 $49.69 2,814
2023-04-10 $48.97 $49.14 $48.97 $49.14 $49.14 894
2023-04-06 $48.23 $49.56 $48.23 $49.56 $49.56 1,294
2023-04-05 $48.70 $48.70 $48.69 $48.69 $48.69 120
2023-04-04 $48.74 $48.79 $48.40 $48.40 $48.40 1,110
2023-04-03 $49.35 $49.35 $49.35 $49.35 $49.35 56
2023-03-31 $49.50 $49.50 $49.28 $49.28 $49.28 470
2023-03-30 $48.89 $48.89 $48.89 $48.89 $48.89 11
2023-03-29 $49.00 $49.54 $49.00 $49.35 $49.35 19,540
2023-03-28 $48.74 $48.74 $48.47 $48.52 $48.52 2,979
2023-03-27 $48.48 $48.62 $48.48 $48.62 $48.62 132
2023-03-24 $47.25 $47.83 $47.25 $47.83 $47.83 1,539
2023-03-23 $47.74 $47.76 $47.44 $47.44 $47.44 3,311
2023-03-22 $47.97 $47.97 $47.01 $47.01 $47.01 2,116
2023-03-21 $48.54 $48.62 $48.50 $48.50 $48.50 1,739
2023-03-20 $48.70 $48.72 $48.65 $48.66 $48.66 985
2023-03-17 $48.23 $48.36 $48.23 $48.34 $48.34 559
2023-03-16 $49.00 $49.50 $49.00 $49.32 $49.32 912
2023-03-15 $48.76 $49.27 $48.74 $49.10 $49.10 1,376
2023-03-14 $49.79 $49.79 $49.38 $49.49 $49.49 617
2023-03-13 $48.97 $48.97 $48.73 $48.73 $48.73 558
2023-03-10 $47.00 $47.14 $45.93 $45.93 $45.93 2,249
2023-03-09 $48.57 $48.57 $47.59 $47.59 $47.59 444
2023-03-08 $48.65 $48.98 $48.48 $48.87 $48.87 1,400
2023-03-07 $49.63 $49.63 $49.32 $49.32 $49.32 135
2023-03-06 $49.90 $49.90 $49.44 $49.62 $49.62 2,827
2023-03-03 $49.71 $49.78 $49.65 $49.78 $49.78 783
2023-03-02 $49.25 $49.25 $49.19 $49.25 $49.25 1,213
2023-03-01 $49.44 $49.82 $49.44 $49.66 $49.66 927
2023-02-28 $49.03 $49.52 $49.03 $49.52 $49.52 195
2023-02-27 $49.21 $49.21 $48.96 $48.96 $48.96 385
2023-02-24 $49.50 $49.50 $48.65 $48.65 $48.65 1,755
2023-02-23 $50.02 $50.02 $50.02 $50.02 $50.02 243
2023-02-22 $50.28 $50.28 $50.01 $50.14 $50.14 843
2023-02-21 $50.86 $50.86 $49.85 $49.85 $49.85 1,606
2023-02-17 $50.13 $51.55 $50.00 $51.55 $51.55 376
2023-02-16 $50.54 $50.54 $50.43 $50.43 $50.43 540
2023-02-15 $50.54 $50.97 $50.54 $50.97 $50.97 536
2023-02-14 $50.71 $51.00 $50.61 $51.00 $51.00 231
2023-02-13 $51.45 $51.45 $51.06 $51.06 $51.06 1,134
2023-02-10 $50.94 $50.94 $50.94 $50.94 $50.94 203
2023-02-09 $51.78 $51.78 $51.10 $51.10 $51.10 447
2023-02-08 $51.62 $51.62 $51.32 $51.32 $51.32 1,284
2023-02-07 $51.83 $52.59 $51.83 $52.59 $52.59 1,809
2023-02-06 $52.52 $52.59 $52.33 $52.33 $52.33 4,226
2023-02-03 $52.78 $52.78 $52.44 $52.44 $52.44 234
2023-02-02 $52.38 $53.06 $52.36 $52.81 $52.81 1,561
2023-02-01 $51.90 $52.62 $51.90 $52.40 $52.40 294
2023-01-31 $51.99 $52.01 $51.93 $51.93 $51.93 891
2023-01-30 $52.43 $52.43 $51.29 $51.29 $51.29 927
2023-01-27 $52.73 $52.73 $52.27 $52.43 $52.43 694
2023-01-26 $52.42 $52.42 $52.26 $52.26 $52.26 667
2023-01-25 $51.87 $52.40 $51.87 $52.40 $52.40 1,011
2023-01-24 $52.23 $52.23 $52.23 $52.23 $52.23 170
2023-01-23 $51.61 $51.61 $51.43 $51.43 $51.43 1,485
2023-01-20 $50.89 $51.47 $50.89 $51.47 $51.47 1,191
2023-01-19 $50.70 $50.70 $50.70 $50.70 $50.70 93
2023-01-18 $52.24 $52.24 $51.01 $51.13 $51.13 10,012
2023-01-17 $52.12 $52.12 $51.75 $51.75 $51.75 871
2023-01-13 $52.33 $52.33 $52.09 $52.33 $52.33 548
2023-01-12 $50.96 $52.10 $50.96 $52.10 $52.10 6,493
2023-01-11 $50.34 $50.51 $50.26 $50.47 $50.47 2,703
2023-01-10 $50.21 $50.22 $49.83 $50.22 $50.22 2,511
2023-01-09 $50.39 $50.39 $49.29 $49.29 $49.29 2,192
2023-01-06 $50.01 $51.47 $50.01 $51.20 $51.20 945
2023-01-05 $49.86 $50.38 $49.86 $50.25 $50.25 1,238
2023-01-04 $49.40 $49.99 $49.40 $49.79 $49.79 1,165
2023-01-03 $50.01 $50.01 $48.32 $48.61 $48.61 3,389
2022-12-30 $49.28 $49.28 $49.28 $49.28 $49.28 320
2022-12-29 $49.33 $49.33 $49.01 $49.01 $49.01 528
2022-12-28 $47.92 $47.92 $47.42 $47.57 $47.57 586
2022-12-27 $48.41 $48.41 $47.43 $47.43 $47.43 559
2022-12-23 $48.70 $48.70 $48.70 $48.70 $48.70 211
2022-12-22 $48.96 $49.56 $48.72 $49.56 $49.56 761
2022-12-21 $49.82 $49.82 $49.23 $49.28 $49.28 523
2022-12-20 $48.71 $48.82 $48.71 $48.78 $48.78 512
2022-12-19 $48.26 $48.26 $47.85 $47.85 $47.85 1,367
2022-12-16 $48.94 $49.72 $48.94 $49.50 $49.50 1,235
2022-12-15 $50.29 $50.29 $49.62 $49.62 $49.62 1,784
2022-12-14 $50.84 $50.84 $50.28 $50.60 $50.60 1,933
2022-12-13 $50.78 $51.15 $50.45 $50.48 $50.48 2,413
2022-12-12 $49.66 $49.84 $49.66 $49.83 $49.83 551
2022-12-09 $49.70 $49.70 $49.19 $49.19 $49.19 871
2022-12-08 $49.82 $50.26 $49.82 $49.97 $49.97 3,332
2022-12-07 $49.56 $49.77 $49.34 $49.75 $49.75 5,738
2022-12-06 $49.19 $49.19 $49.19 $49.19 $49.19 21
2022-12-05 $50.56 $50.56 $49.91 $50.04 $50.04 9,808
2022-12-02 $50.15 $51.42 $49.87 $51.42 $51.42 2,227
2022-12-01 $50.78 $50.78 $50.06 $50.06 $50.06 1,772
2022-11-30 $48.98 $50.15 $48.58 $50.15 $50.15 1,158
2022-11-29 $48.47 $48.47 $48.39 $48.39 $48.39 164
2022-11-28 $48.66 $48.66 $48.28 $48.28 $48.28 423
2022-11-25 $48.04 $48.04 $48.04 $48.04 $48.04 168
2022-11-23 $48.25 $48.25 $48.10 $48.10 $48.10 1,095
2022-11-22 $48.04 $48.06 $48.03 $48.06 $48.06 758
2022-11-21 $48.30 $48.30 $47.98 $47.98 $47.98 577
2022-11-18 $48.71 $48.89 $48.68 $48.68 $48.68 1,014
2022-11-17 $47.85 $48.01 $47.85 $48.01 $48.01 1,052
2022-11-16 $48.32 $48.32 $47.99 $47.99 $47.99 107
2022-11-15 $50.21 $50.21 $48.81 $48.81 $48.81 855
2022-11-14 $49.20 $49.79 $48.84 $48.84 $48.84 4,197
2022-11-11 $48.33 $49.04 $47.77 $49.04 $49.04 1,275
2022-11-10 $48.00 $48.50 $48.00 $48.50 $48.50 445
2022-11-09 $48.04 $48.04 $46.62 $46.62 $46.62 1,235
2022-11-08 $47.63 $47.63 $47.51 $47.51 $47.51 411
2022-11-07 $46.82 $47.34 $46.82 $46.93 $46.93 1,028
2022-11-04 $47.13 $47.13 $46.01 $46.49 $46.49 3,136
2022-11-03 $47.20 $47.20 $47.05 $47.13 $47.13 455
2022-11-02 $46.81 $46.96 $46.81 $46.96 $46.96 211
2022-11-01 $47.65 $47.72 $47.53 $47.53 $47.53 756
2022-10-31 $46.90 $46.95 $46.69 $46.69 $46.69 1,246
2022-10-28 $46.93 $47.21 $46.93 $47.21 $47.21 255
2022-10-27 $46.48 $46.48 $46.08 $46.08 $46.08 605
2022-10-26 $46.82 $46.83 $46.71 $46.71 $46.71 620
2022-10-25 $46.02 $46.26 $45.81 $46.26 $46.26 4,744
2022-10-24 $45.01 $45.40 $45.01 $45.40 $45.40 745
2022-10-21 $45.58 $45.65 $45.58 $45.65 $45.65 306
2022-10-20 $45.38 $45.55 $44.72 $44.88 $44.88 1,652
2022-10-19 $45.89 $45.89 $44.75 $44.75 $44.75 404
2022-10-18 $47.05 $47.07 $46.60 $46.60 $46.60 546
2022-10-17 $46.22 $46.66 $46.22 $46.58 $46.58 2,365
2022-10-14 $46.40 $46.50 $45.64 $45.64 $45.64 931
2022-10-13 $46.27 $46.27 $46.22 $46.22 $46.22 217
2022-10-12 $45.00 $45.56 $45.00 $45.56 $45.56 1,113
2022-10-11 $45.22 $45.22 $45.22 $45.22 $45.22 115
2022-10-10 $45.33 $45.33 $45.33 $45.33 $45.33 174
2022-10-07 $46.04 $46.04 $46.04 $46.04 $46.04 84
2022-10-06 $47.30 $47.39 $47.27 $47.27 $47.27 412
2022-10-05 $46.89 $47.44 $46.71 $47.36 $47.36 1,034
2022-10-04 $47.01 $47.44 $47.00 $47.42 $47.42 1,962
2022-10-03 $46.60 $46.60 $45.87 $46.22 $46.22 2,723
2022-09-30 $45.99 $46.00 $45.34 $45.34 $45.34 894
2022-09-29 $45.03 $45.03 $45.03 $45.03 $45.03 51
2022-09-28 $45.36 $45.99 $45.36 $45.95 $45.95 960
2022-09-27 $44.47 $44.64 $44.33 $44.64 $44.64 2,178
2022-09-26 $44.25 $44.25 $43.89 $43.89 $43.89 2,676
2022-09-23 $44.95 $44.95 $44.02 $44.45 $44.45 2,753
2022-09-22 $45.23 $45.43 $45.23 $45.42 $45.42 635
2022-09-21 $47.86 $47.86 $45.70 $45.70 $45.70 1,944
2022-09-20 $46.96 $47.48 $46.82 $47.25 $47.25 5,259
2022-09-19 $46.57 $47.13 $46.57 $47.13 $47.13 583
2022-09-16 $46.86 $47.17 $46.86 $47.17 $47.17 503
2022-09-15 $47.70 $48.23 $47.70 $48.23 $48.23 991
2022-09-14 $47.22 $47.92 $47.22 $47.92 $47.92 809
2022-09-13 $47.32 $47.32 $47.32 $47.32 $47.32 333
2022-09-12 $49.36 $49.36 $49.36 $49.36 $49.36 100
2022-09-09 $49.17 $49.17 $49.12 $49.12 $49.12 660
2022-09-08 $48.38 $49.36 $48.38 $49.11 $49.11 3,092
2022-09-07 $47.12 $47.79 $47.12 $47.79 $47.79 366
2022-09-06 $47.03 $47.03 $46.49 $46.49 $46.49 738
2022-09-02 $47.61 $47.61 $47.57 $47.58 $47.58 467
2022-09-01 $46.99 $48.11 $46.99 $48.11 $48.11 1,538
2022-08-31 $47.16 $47.50 $47.16 $47.31 $47.31 564
2022-08-30 $46.86 $46.86 $46.65 $46.67 $46.67 1,355
2022-08-29 $47.44 $47.44 $47.43 $47.43 $47.43 372
2022-08-26 $48.38 $48.50 $47.77 $47.77 $47.77 545
2022-08-25 $49.40 $49.40 $49.11 $49.17 $49.17 2,137
2022-08-24 $48.10 $49.76 $48.10 $49.45 $49.45 448
2022-08-23 $48.63 $48.63 $48.63 $48.63 $48.63 95
2022-08-22 $48.39 $48.39 $48.11 $48.11 $48.11 1,051
2022-08-19 $48.56 $48.66 $48.11 $48.34 $48.34 3,267
2022-08-18 $47.97 $48.14 $47.59 $48.01 $48.01 855
2022-08-17 $48.56 $48.94 $48.35 $48.36 $48.36 2,242
2022-08-16 $50.00 $50.00 $49.25 $49.33 $49.33 2,462
2022-08-15 $49.59 $50.22 $49.59 $50.14 $50.14 2,306
2022-08-12 $49.75 $49.92 $49.74 $49.74 $49.74 1,311
2022-08-11 $50.06 $50.06 $49.00 $49.00 $49.00 2,245
2022-08-10 $49.29 $50.06 $49.29 $50.06 $50.06 766
2022-08-09 $49.86 $49.86 $49.01 $49.22 $49.22 1,510
2022-08-08 $50.39 $50.58 $49.56 $50.34 $50.34 5,788
2022-08-05 $47.97 $49.61 $47.97 $49.61 $49.61 1,240
2022-08-04 $47.21 $47.54 $47.21 $47.45 $47.45 1,437
2022-08-03 $44.08 $44.08 $43.87 $44.05 $44.05 1,037
2022-08-02 $42.36 $42.60 $42.36 $42.60 $42.60 181
2022-08-01 $42.13 $42.14 $41.73 $41.77 $41.77 2,133
2022-07-29 $42.50 $42.50 $42.49 $42.49 $42.49 131
2022-07-28 $42.00 $42.97 $42.00 $42.75 $42.75 2,116
2022-07-27 $42.60 $43.24 $42.46 $43.24 $43.24 353
2022-07-26 $42.55 $42.55 $42.55 $42.55 $42.55 107
2022-07-25 $42.74 $42.84 $42.74 $42.80 $42.80 404
2022-07-22 $43.26 $43.26 $42.72 $42.72 $42.72 1,160
2022-07-21 $43.56 $43.86 $43.56 $43.84 $43.84 790
2022-07-20 $44.65 $44.65 $43.74 $43.99 $43.99 347
2022-07-19 $43.71 $43.79 $43.71 $43.79 $43.79 119
2022-07-18 $44.24 $44.24 $42.40 $42.61 $42.61 591
2022-07-15 $42.89 $43.43 $42.89 $43.43 $43.43 1,205
2022-07-14 $43.23 $43.23 $43.23 $43.23 $43.23 230
2022-07-13 $44.20 $44.20 $44.05 $44.05 $44.05 163
2022-07-12 $43.82 $43.82 $43.82 $43.82 $43.82 198
2022-07-11 $44.42 $44.42 $43.45 $43.45 $43.45 700
2022-07-08 $45.00 $45.10 $44.55 $45.10 $45.10 1,658
2022-07-07 $44.99 $44.99 $44.81 $44.81 $44.81 247
2022-07-06 $43.85 $43.85 $43.82 $43.82 $43.82 119
2022-07-05 $43.21 $44.09 $43.21 $44.09 $44.09 845
2022-07-01 $42.22 $42.66 $42.22 $42.66 $42.66 153
2022-06-30 $40.88 $41.57 $40.88 $41.22 $41.22 447
2022-06-29 $40.78 $41.50 $40.78 $41.50 $41.50 3,018
2022-06-28 $41.16 $41.16 $41.16 $41.16 $41.16 29
2022-06-27 $42.01 $42.15 $42.01 $42.15 $42.15 108
2022-06-24 $42.01 $42.01 $41.31 $41.86 $41.86 1,053
2022-06-23 $40.35 $41.57 $40.07 $41.57 $41.57 1,806
2022-06-22 $40.27 $40.27 $39.70 $39.70 $39.70 3,545
2022-06-21 $38.94 $39.04 $38.94 $39.04 $39.04 425
2022-06-17 $38.07 $38.07 $38.07 $38.07 $38.07 41
2022-06-16 $36.02 $36.02 $35.35 $35.94 $35.94 3,306
2022-06-15 $36.86 $36.86 $36.86 $36.86 $36.86 16
2022-06-14 $35.53 $35.84 $35.53 $35.79 $35.79 1,628
2022-06-13 $36.28 $36.28 $35.88 $35.88 $35.88 698
2022-06-10 $37.13 $37.18 $36.74 $37.18 $37.18 3,805
2022-06-09 $38.27 $38.27 $38.27 $38.27 $38.27 41
2022-06-08 $39.45 $39.45 $39.03 $39.29 $39.29 503
2022-06-07 $38.06 $39.12 $38.06 $39.12 $39.12 170
2022-06-06 $37.97 $37.97 $37.97 $37.97 $37.97 212
2022-06-03 $38.73 $38.73 $38.73 $38.73 $38.73 4
2022-06-02 $37.47 $37.77 $37.47 $37.77 $37.77 520
2022-06-01 $37.38 $37.64 $37.31 $37.54 $37.54 584
2022-05-31 $38.28 $38.28 $37.78 $37.82 $37.82 835
2022-05-27 $37.47 $38.64 $37.47 $38.64 $38.64 684
2022-05-26 $37.82 $37.82 $37.77 $37.77 $37.77 211
2022-05-25 $37.48 $37.50 $37.48 $37.50 $37.50 119
2022-05-24 $37.68 $37.68 $37.33 $37.35 $37.35 754
2022-05-23 $38.15 $38.20 $38.15 $38.20 $38.20 248
2022-05-20 $37.26 $38.01 $37.00 $38.01 $38.01 3,339
2022-05-19 $36.93 $37.65 $36.93 $37.65 $37.65 494
2022-05-18 $38.11 $38.11 $37.33 $37.33 $37.33 812
2022-05-17 $38.40 $38.60 $38.18 $38.30 $38.30 2,416
2022-05-16 $36.64 $37.34 $36.64 $37.34 $37.34 1,771
2022-05-13 $36.36 $37.21 $36.36 $37.07 $37.07 582
2022-05-12 $35.26 $35.73 $35.26 $35.73 $35.73 103
2022-05-11 $36.35 $36.35 $34.79 $34.87 $34.87 3,107
2022-05-10 $35.60 $36.43 $35.46 $36.43 $36.43 1,751
2022-05-09 $36.00 $36.11 $34.12 $34.12 $34.12 1,316
2022-05-06 $37.62 $37.62 $36.53 $36.55 $36.55 788
2022-05-05 $39.44 $39.44 $38.44 $38.44 $38.44 673
2022-05-04 $39.02 $39.97 $39.02 $39.97 $39.97 303
2022-05-03 $39.62 $39.81 $39.40 $39.40 $39.40 1,304
2022-05-02 $39.01 $39.46 $38.52 $39.46 $39.46 2,177
2022-04-29 $39.70 $39.70 $38.62 $38.62 $38.62 487
2022-04-28 $39.92 $39.92 $38.39 $39.22 $39.22 10,856
2022-04-27 $40.00 $40.00 $40.00 $40.00 $40.00 10
2022-04-26 $40.73 $40.73 $40.05 $40.05 $40.05 1,683
2022-04-25 $40.91 $41.55 $40.91 $41.55 $41.55 531
2022-04-22 $41.63 $41.63 $41.12 $41.12 $41.12 4,129
2022-04-21 $42.92 $42.92 $42.01 $42.01 $42.01 501
2022-04-20 $42.82 $43.31 $42.35 $43.31 $43.31 4,204
2022-04-19 $42.64 $43.15 $42.64 $43.15 $43.15 200
2022-04-18 $43.30 $43.30 $42.69 $42.69 $42.69 615
2022-04-14 $44.81 $44.81 $44.37 $44.37 $44.37 200
2022-04-13 $44.70 $44.97 $44.70 $44.97 $44.97 503
2022-04-12 $44.12 $44.12 $43.41 $43.41 $43.41 109
2022-04-11 $44.01 $44.01 $43.34 $43.34 $43.34 1,803
2022-04-08 $44.61 $44.61 $44.61 $44.61 $44.61 3
2022-04-07 $45.53 $45.58 $45.13 $45.54 $45.54 954
2022-04-06 $44.71 $45.54 $44.71 $45.54 $45.54 872
2022-04-05 $45.60 $45.60 $45.16 $45.16 $45.16 3,446
2022-04-04 $45.68 $45.68 $45.53 $45.56 $45.56 1,001
2022-04-01 $44.80 $44.80 $44.80 $44.80 $44.80 3
2022-03-31 $43.48 $43.48 $43.48 $43.48 $43.48 29
2022-03-30 $43.57 $43.57 $43.43 $43.43 $43.43 277
2022-03-29 $44.17 $44.17 $44.17 $44.17 $44.17 207
2022-03-28 $43.21 $43.21 $42.76 $42.91 $42.91 1,701
2022-03-25 $42.90 $42.90 $42.90 $42.90 $42.90 53
2022-03-24 $43.53 $43.53 $43.53 $43.53 $43.53 38
2022-03-23 $43.33 $43.33 $42.87 $42.87 $42.87 519
2022-03-22 $43.73 $43.73 $43.73 $43.73 $43.73 104
2022-03-21 $42.90 $42.90 $42.62 $42.62 $42.62 788
2022-03-18 $42.74 $43.44 $42.74 $43.44 $43.44 2,433
2022-03-17 $42.61 $42.61 $42.61 $42.61 $42.61 64
2022-03-16 $41.09 $41.57 $41.09 $41.57 $41.57 249
2022-03-15 $39.45 $39.79 $39.45 $39.79 $39.79 513
2022-03-14 $40.13 $40.26 $38.93 $39.20 $39.20 3,591
2022-03-11 $41.05 $41.10 $40.41 $40.41 $40.41 3,456
2022-03-10 $41.12 $41.36 $41.12 $41.36 $41.36 1,521
2022-03-09 $41.99 $41.99 $41.91 $41.91 $41.91 2,763
2022-03-08 $40.04 $40.77 $39.73 $40.50 $40.50 3,460
2022-03-07 $40.49 $40.49 $40.07 $40.47 $40.47 3,600
2022-03-04 $40.60 $40.60 $40.24 $40.33 $40.33 1,100
2022-03-03 $41.31 $41.31 $40.85 $41.09 $41.09 11,049
2022-03-02 $41.96 $41.96 $41.93 $41.93 $41.93 4,573
2022-03-01 $42.45 $42.45 $42.00 $42.00 $42.00 565
2022-02-28 $42.07 $42.10 $41.70 $42.10 $42.10 604
2022-02-25 $42.20 $42.20 $42.20 $42.20 $42.20 89
2022-02-24 $39.25 $42.09 $39.25 $42.09 $42.09 433
2022-02-23 $41.07 $41.07 $41.01 $41.06 $41.06 1,690
2022-02-22 $42.69 $42.69 $42.22 $42.22 $42.22 379
2022-02-18 $42.58 $42.73 $42.27 $42.73 $42.73 1,308
2022-02-17 $43.27 $43.27 $43.15 $43.15 $43.15 302
2022-02-16 $44.17 $44.46 $44.17 $44.43 $44.43 1,319
2022-02-15 $44.07 $44.61 $44.07 $44.61 $44.61 452
2022-02-14 $43.62 $43.62 $43.25 $43.25 $43.25 523
2022-02-11 $43.71 $44.26 $43.71 $43.77 $43.77 712
2022-02-10 $43.44 $43.83 $43.44 $43.83 $43.83 388
2022-02-09 $44.40 $44.79 $44.40 $44.79 $44.79 831
2022-02-08 $43.40 $43.40 $43.40 $43.40 $43.40 95
2022-02-07 $43.28 $43.60 $43.28 $43.36 $43.36 3,839
2022-02-04 $41.83 $42.54 $41.83 $42.48 $42.48 3,293
2022-02-03 $41.70 $42.47 $41.70 $42.10 $42.10 2,002
2022-02-02 $43.07 $43.07 $42.84 $42.84 $42.84 3,908
2022-02-01 $43.11 $43.87 $43.11 $43.87 $43.87 356
2022-01-31 $42.05 $43.08 $42.05 $43.08 $43.08 1,787
2022-01-28 $40.12 $41.59 $40.12 $41.59 $41.59 2,816
2022-01-27 $41.40 $41.40 $40.15 $40.15 $40.15 1,321
2022-01-26 $42.46 $42.95 $41.57 $41.57 $41.57 2,062
2022-01-25 $41.27 $42.18 $40.92 $41.89 $41.89 7,205
2022-01-24 $40.08 $42.26 $40.08 $42.26 $42.26 3,322
2022-01-21 $41.35 $41.52 $41.14 $41.14 $41.14 1,063
2022-01-20 $43.00 $43.00 $41.60 $41.60 $41.60 623
2022-01-19 $42.54 $43.54 $42.39 $42.39 $42.39 2,522
2022-01-18 $43.09 $43.09 $42.72 $42.72 $42.72 748
2022-01-14 $44.87 $44.87 $44.87 $44.87 $44.87 28
2022-01-13 $44.85 $44.85 $44.32 $44.32 $44.32 1,015
2022-01-12 $46.27 $46.27 $44.92 $44.92 $44.92 2,569
2022-01-11 $45.98 $46.10 $45.93 $45.93 $45.93 411
2022-01-10 $44.78 $45.97 $44.78 $45.97 $45.97 1,577
2022-01-07 $46.99 $46.99 $45.82 $45.82 $45.82 615
2022-01-06 $46.90 $46.94 $46.47 $46.71 $46.71 1,454
2022-01-05 $48.19 $48.19 $46.30 $46.30 $46.30 1,214
2022-01-04 $48.51 $48.51 $48.33 $48.33 $48.33 932
2022-01-03 $49.55 $49.74 $49.55 $49.74 $49.74 541
2021-12-31 $48.86 $48.86 $48.86 $48.86 $48.86 48
2021-12-30 $49.63 $49.63 $49.30 $49.30 $49.30 403
2021-12-29 $48.86 $49.45 $48.86 $49.35 $49.35 771
2021-12-28 $49.71 $49.71 $49.40 $49.40 $49.40 677
2021-12-27 $50.01 $50.01 $50.01 $50.01 $50.01 183
2021-12-23 $49.60 $50.68 $49.60 $50.68 $50.68 2,104
2021-12-22 $50.03 $50.03 $50.03 $50.03 $50.03 99
2021-12-21 $49.40 $49.63 $49.18 $49.60 $49.60 2,779
2021-12-20 $48.39 $49.65 $48.39 $49.39 $49.39 457
2021-12-17 $46.21 $48.82 $46.21 $48.82 $48.82 1,707
2021-12-16 $47.21 $47.21 $46.59 $46.72 $46.72 1,421
2021-12-15 $45.37 $47.02 $45.17 $47.02 $47.02 1,115
2021-12-14 $45.65 $45.65 $45.40 $45.42 $45.42 3,618
2021-12-13 $45.61 $46.42 $45.61 $46.25 $46.25 908
2021-12-10 $45.48 $45.53 $45.25 $45.25 $45.25 835
2021-12-09 $46.18 $46.18 $46.18 $46.18 $46.18 140
2021-12-08 $47.59 $47.75 $47.59 $47.60 $47.60 664
2021-12-07 $47.89 $47.89 $47.58 $47.58 $47.58 437
2021-12-06 $45.80 $45.80 $45.80 $45.80 $45.80 6
2021-12-03 $47.67 $47.67 $46.05 $46.14 $46.14 1,037
2021-12-02 $47.88 $47.88 $47.51 $47.78 $47.78 3,345
2021-12-01 $48.51 $49.00 $47.13 $47.13 $47.13 2,270
2021-11-30 $47.93 $48.16 $47.55 $48.16 $48.16 9,225
2021-11-29 $48.75 $48.96 $48.40 $48.43 $48.43 3,602
2021-11-26 $49.82 $50.00 $48.96 $48.96 $48.96 1,527
2021-11-24 $48.64 $49.40 $48.64 $49.32 $49.32 11,799
2021-11-23 $48.75 $49.10 $47.97 $49.10 $49.10 7,131
2021-11-22 $48.89 $48.89 $48.51 $48.85 $48.85 902
2021-11-19 $49.70 $49.70 $49.10 $49.10 $49.10 703
2021-11-18 $49.70 $49.73 $49.70 $49.73 $49.73 161
2021-11-17 $50.15 $50.15 $50.02 $50.03 $50.03 405
2021-11-16 $50.57 $50.66 $50.57 $50.66 $50.66 244
2021-11-15 $50.74 $50.74 $50.29 $50.30 $50.30 781
2021-11-12 $50.70 $50.77 $50.54 $50.77 $50.77 915
2021-11-11 $51.19 $51.19 $50.78 $50.78 $50.78 1,303
2021-11-10 $51.78 $51.87 $50.84 $50.87 $50.87 3,318
2021-11-09 $51.59 $51.59 $51.34 $51.42 $51.42 3,946
2021-11-08 $52.64 $52.64 $51.70 $52.14 $52.14 5,709
2021-11-05 $52.10 $52.27 $52.10 $52.25 $52.25 935
2021-11-04 $53.87 $53.94 $53.87 $53.94 $53.94 267
2021-11-03 $54.83 $54.83 $54.83 $54.83 $54.83 76
2021-11-02 $53.24 $53.49 $52.91 $53.49 $53.49 1,183
2021-11-01 $51.73 $53.24 $51.73 $53.24 $53.24 979
2021-10-29 $51.68 $51.75 $51.68 $51.75 $51.75 461
2021-10-28 $51.96 $51.96 $51.96 $51.96 $51.96 232
2021-10-27 $50.71 $50.71 $50.71 $50.71 $50.71 30
2021-10-26 $51.15 $51.15 $50.98 $50.98 $50.98 713
2021-10-25 $50.43 $51.14 $50.43 $51.14 $51.14 1,367
2021-10-22 $50.60 $50.79 $50.60 $50.79 $50.79 530
2021-10-21 $50.65 $50.65 $50.65 $50.65 $50.65 525
2021-10-20 $50.29 $50.29 $50.29 $50.29 $50.29 13
2021-10-19 $49.98 $50.05 $49.98 $50.05 $50.05 1,097
2021-10-18 $49.93 $49.93 $49.54 $49.54 $49.54 529
2021-10-15 $50.79 $50.79 $50.48 $50.56 $50.56 591
2021-10-14 $51.01 $51.01 $50.83 $50.83 $50.83 257
2021-10-13 $50.42 $50.42 $50.42 $50.42 $50.42 72
2021-10-12 $50.66 $50.73 $50.57 $50.57 $50.57 815
2021-10-11 $50.33 $50.33 $50.33 $50.33 $50.33 87
2021-10-08 $49.87 $50.17 $49.87 $50.17 $50.17 348
2021-10-07 $49.45 $49.98 $49.45 $49.98 $49.98 502
2021-10-06 $49.30 $49.30 $49.30 $49.30 $49.30 38
2021-10-05 $49.42 $49.62 $49.42 $49.62 $49.62 215
2021-10-04 $50.25 $50.33 $49.59 $49.59 $49.59 713
2021-10-01 $50.40 $50.71 $49.77 $50.71 $50.71 712
2021-09-30 $50.69 $51.04 $50.69 $50.90 $50.90 1,355
2021-09-29 $50.54 $50.54 $50.54 $50.54 $50.54 97
2021-09-28 $51.10 $51.65 $51.07 $51.07 $51.07 1,134
2021-09-27 $52.47 $52.47 $52.29 $52.39 $52.39 1,219
2021-09-24 $52.58 $52.58 $52.13 $52.13 $52.13 263
2021-09-23 $53.12 $53.12 $53.11 $53.11 $53.11 324
2021-09-22 $52.34 $52.42 $51.70 $52.26 $52.26 1,722
2021-09-21 $52.54 $52.54 $52.40 $52.40 $52.40 714
2021-09-20 $51.91 $51.91 $51.60 $51.60 $51.60 489
2021-09-17 $52.03 $52.68 $52.03 $52.68 $52.68 439
2021-09-16 $52.00 $52.00 $52.00 $52.00 $52.00 109
2021-09-15 $51.81 $51.81 $51.59 $51.59 $51.59 210
2021-09-14 $51.26 $51.26 $51.22 $51.22 $51.22 449
2021-09-13 $52.13 $52.15 $51.78 $51.78 $51.78 580
2021-09-10 $52.36 $52.36 $51.82 $51.82 $51.82 1,055
2021-09-09 $51.90 $52.54 $51.90 $52.52 $52.52 844
2021-09-08 $52.31 $52.31 $52.31 $52.31 $52.31 41
2021-09-07 $52.52 $52.56 $52.49 $52.56 $52.56 1,127
2021-09-03 $53.00 $53.00 $52.96 $52.96 $52.96 2,112
2021-09-02 $53.46 $53.54 $52.76 $53.54 $53.54 1,607
2021-09-01 $52.89 $53.21 $52.86 $53.21 $53.21 29,339
2021-08-31 $52.54 $52.54 $52.54 $52.54 $52.54 200
2021-08-30 $52.10 $52.13 $52.10 $52.13 $52.13 118
2021-08-27 $51.39 $52.08 $51.39 $52.08 $52.08 351
2021-08-26 $51.55 $51.55 $51.00 $51.07 $51.07 1,490
2021-08-25 $50.99 $51.46 $50.85 $51.46 $51.46 4,167
2021-08-24 $50.80 $51.06 $50.80 $51.06 $51.06 428
2021-08-23 $49.60 $51.35 $49.60 $51.35 $51.35 2,099
2021-08-20 $48.66 $49.63 $48.66 $49.56 $49.56 510
2021-08-19 $49.52 $49.52 $48.63 $48.63 $48.63 386
2021-08-18 $50.83 $50.83 $49.79 $49.79 $49.79 499
2021-08-17 $49.99 $50.58 $49.72 $50.58 $50.58 1,187
2021-08-16 $49.70 $49.70 $49.63 $49.63 $49.63 167
2021-08-13 $50.77 $50.77 $50.39 $50.39 $50.39 1,295
2021-08-12 $49.94 $50.46 $49.94 $50.46 $50.46 682
2021-08-11 $50.87 $50.87 $50.16 $50.30 $50.30 1,767
2021-08-10 $52.15 $52.15 $51.11 $51.12 $51.12 4,137
2021-08-09 $51.76 $51.76 $51.76 $51.76 $51.76 10
2021-08-06 $51.60 $51.69 $51.40 $51.63 $51.63 811
2021-08-05 $52.23 $52.23 $52.23 $52.23 $52.23 253
2021-08-04 $51.40 $51.49 $51.38 $51.49 $51.49 609
2021-08-03 $50.32 $50.84 $50.32 $50.84 $50.84 203
2021-08-02 $50.78 $50.78 $50.78 $50.78 $50.78 274
2021-07-30 $50.60 $50.60 $50.56 $50.57 $50.57 319
2021-07-29 $50.88 $50.88 $50.88 $50.88 $50.88 215
2021-07-28 $50.95 $51.45 $50.95 $51.45 $51.45 317
2021-07-27 $49.88 $49.88 $49.88 $49.88 $49.88 97
2021-07-26 $51.44 $51.51 $50.37 $50.37 $50.37 809
2021-07-23 $51.43 $51.43 $51.43 $51.43 $51.43 36
2021-07-22 $51.42 $51.42 $51.42 $51.42 $51.42 124
2021-07-21 $51.83 $51.83 $51.83 $51.83 $51.83 105
2021-07-20 $51.00 $51.82 $51.00 $51.82 $51.82 1,090
2021-07-19 $50.30 $50.69 $50.30 $50.69 $50.69 380
2021-07-16 $50.89 $50.89 $50.89 $50.89 $50.89 132
2021-07-15 $50.37 $50.88 $50.37 $50.88 $50.88 1,536
2021-07-14 $51.48 $51.48 $50.71 $50.71 $50.71 1,131
2021-07-13 $52.00 $52.00 $51.52 $51.54 $51.54 2,710
2021-07-12 $52.68 $52.68 $52.34 $52.34 $52.34 400
2021-07-09 $52.37 $52.98 $52.37 $52.98 $52.98 2,315
2021-07-08 $51.31 $52.40 $51.31 $51.95 $51.95 9,014
2021-07-07 $52.19 $52.81 $52.19 $52.35 $52.35 679
2021-07-06 $53.05 $53.05 $52.68 $52.75 $52.75 552
2021-07-02 $53.69 $53.69 $53.69 $53.69 $53.69 63
2021-07-01 $52.96 $54.28 $52.96 $54.28 $54.28 304
2021-06-30 $53.36 $53.36 $53.36 $53.36 $53.36 140
2021-06-29 $53.80 $53.80 $52.96 $52.99 $52.99 965
2021-06-28 $53.98 $54.12 $53.98 $54.12 $54.12 175
2021-06-25 $54.32 $54.94 $54.32 $54.94 $54.94 429
2021-06-24 $54.19 $54.20 $54.19 $54.20 $54.20 638
2021-06-23 $53.61 $53.61 $53.61 $53.61 $53.61 29
2021-06-22 $53.82 $53.82 $53.82 $53.82 $53.82 44
2021-06-21 $53.54 $53.92 $53.54 $53.88 $53.88 501
2021-06-18 $53.27 $53.53 $53.21 $53.53 $53.53 735
2021-06-17 $53.49 $53.83 $53.07 $53.79 $53.79 1,026
2021-06-16 $53.57 $53.92 $53.16 $53.19 $53.19 3,457
2021-06-15 $53.78 $53.78 $53.29 $53.29 $53.29 1,324
2021-06-14 $54.75 $54.75 $54.28 $54.28 $54.28 648
2021-06-11 $55.04 $55.05 $55.04 $55.05 $55.05 604
2021-06-10 $54.79 $55.28 $54.79 $55.28 $55.28 3,395
2021-06-09 $54.16 $54.31 $53.76 $53.76 $53.76 1,336
2021-06-08 $53.42 $53.42 $52.73 $53.27 $53.27 3,419
2021-06-07 $52.66 $54.08 $52.66 $53.53 $53.53 2,142
2021-06-04 $51.32 $52.01 $51.32 $51.63 $51.63 3,042
2021-06-03 $50.90 $51.47 $50.90 $51.32 $51.32 1,699
2021-06-02 $51.32 $51.32 $51.32 $51.32 $51.32 84
2021-06-01 $51.56 $51.59 $51.49 $51.49 $51.49 1,470
2021-05-28 $51.72 $51.72 $51.72 $51.72 $51.72 19
2021-05-27 $51.70 $51.70 $51.70 $51.70 $51.70 15
2021-05-26 $51.44 $51.60 $51.44 $51.44 $51.44 2,124
2021-05-25 $51.54 $51.54 $51.30 $51.30 $51.30 728
2021-05-24 $52.57 $52.57 $51.81 $51.82 $51.82 10,211
2021-05-21 $52.79 $52.79 $52.49 $52.49 $52.49 175
2021-05-20 $52.43 $52.66 $52.43 $52.66 $52.66 1,144
2021-05-19 $51.41 $51.52 $51.41 $51.52 $51.52 1,080
2021-05-18 $52.84 $52.84 $52.07 $52.07 $52.07 368
2021-05-17 $52.12 $52.19 $52.12 $52.19 $52.19 804
2021-05-14 $51.58 $52.56 $51.44 $52.56 $52.56 2,252
2021-05-13 $51.43 $51.72 $51.30 $51.39 $51.39 2,182
2021-05-12 $51.99 $51.99 $51.50 $51.50 $51.50 35,140
2021-05-11 $51.16 $51.77 $51.14 $51.77 $51.77 1,114
2021-05-10 $51.33 $51.64 $51.30 $51.45 $51.45 2,381
2021-05-07 $52.39 $52.39 $52.05 $52.08 $52.08 705
2021-05-06 $51.00 $51.14 $50.50 $51.14 $51.14 735
2021-05-05 $51.36 $51.36 $51.36 $51.36 $51.36 52
2021-05-04 $52.12 $52.12 $51.85 $51.85 $51.85 146
2021-05-03 $53.82 $54.25 $53.82 $54.11 $54.11 589
2021-04-30 $54.22 $54.22 $53.72 $53.72 $53.72 2,948
2021-04-29 $54.18 $54.18 $53.98 $54.04 $54.04 767
2021-04-28 $53.83 $54.58 $53.82 $54.21 $54.21 14,584
2021-04-27 $54.37 $54.37 $54.22 $54.22 $54.22 1,279
2021-04-26 $53.73 $54.60 $53.73 $54.60 $54.60 988
2021-04-23 $53.68 $53.81 $53.60 $53.60 $53.60 880
2021-04-22 $53.68 $53.68 $53.47 $53.48 $53.48 653
2021-04-21 $52.93 $53.46 $52.93 $53.46 $53.46 339
2021-04-20 $52.36 $52.67 $52.36 $52.67 $52.67 697
2021-04-19 $52.08 $52.16 $51.99 $52.04 $52.04 1,009
2021-04-16 $52.88 $52.88 $52.88 $52.88 $52.88 16
2021-04-15 $53.01 $53.03 $52.64 $52.89 $52.89 1,021
2021-04-14 $52.73 $52.73 $52.34 $52.34 $52.34 1,525
2021-04-13 $51.28 $51.28 $51.28 $51.28 $51.28 151
2021-04-12 $51.13 $51.13 $50.78 $50.78 $50.78 962
2021-04-09 $51.60 $51.72 $51.60 $51.72 $51.72 236
2021-04-08 $52.18 $52.29 $51.87 $51.87 $51.87 249
2021-04-07 $52.12 $52.12 $52.07 $52.07 $52.07 703
2021-04-06 $53.10 $53.10 $52.59 $52.59 $52.59 229
2021-04-05 $53.62 $53.62 $53.25 $53.25 $53.25 348
2021-04-01 $52.93 $53.30 $52.93 $53.08 $53.08 784
2021-03-31 $52.30 $52.35 $52.30 $52.35 $52.35 512
2021-03-30 $50.19 $51.05 $50.19 $51.05 $51.05 836
2021-03-29 $51.27 $51.27 $50.91 $50.91 $50.91 1,210
2021-03-26 $51.77 $51.77 $51.77 $51.77 $51.77 346
2021-03-25 $50.50 $51.83 $50.50 $51.83 $51.83 452
2021-03-24 $50.83 $50.83 $50.83 $50.83 $50.83 331
2021-03-23 $54.25 $54.25 $52.72 $52.72 $52.72 883
2021-03-22 $55.27 $55.27 $55.27 $55.27 $55.27 145
2021-03-19 $53.50 $54.51 $53.49 $54.51 $54.51 1,315
2021-03-18 $54.67 $54.76 $53.42 $53.59 $53.59 3,596
2021-03-17 $54.52 $55.09 $54.52 $55.09 $55.09 220
2021-03-16 $55.46 $55.46 $54.50 $54.79 $54.79 1,131
2021-03-15 $54.89 $55.20 $54.89 $55.20 $55.20 705
2021-03-12 $54.24 $54.82 $54.24 $54.82 $54.82 438
2021-03-11 $53.11 $54.60 $53.11 $54.56 $54.56 3,219
2021-03-10 $53.33 $53.33 $52.79 $52.82 $52.82 2,339
2021-03-09 $53.45 $53.72 $53.26 $53.32 $53.32 1,868
2021-03-08 $53.62 $53.78 $52.09 $52.49 $52.49 1,616
2021-03-05 $52.15 $53.52 $52.15 $53.52 $53.52 354
2021-03-04 $52.82 $52.82 $52.16 $52.16 $52.16 1,423
2021-03-03 $54.08 $54.08 $53.28 $53.28 $53.28 428
2021-03-02 $55.30 $55.34 $54.97 $54.97 $54.97 1,769
2021-03-01 $55.40 $55.68 $55.40 $55.52 $55.52 826
2021-02-26 $55.00 $55.00 $53.92 $54.89 $54.89 1,498
2021-02-25 $56.37 $56.39 $55.00 $55.20 $55.20 1,568
2021-02-24 $56.83 $57.21 $56.83 $56.90 $56.90 829
2021-02-23 $55.90 $56.37 $55.90 $56.37 $56.37 460
2021-02-22 $56.78 $56.78 $56.78 $56.78 $56.78 408
2021-02-19 $57.81 $58.50 $57.74 $57.74 $57.74 4,234
2021-02-18 $57.44 $57.44 $57.28 $57.28 $57.28 272
2021-02-17 $57.49 $58.39 $57.49 $58.39 $58.39 2,100
2021-02-16 $58.00 $58.19 $58.00 $58.00 $58.00 665
2021-02-12 $58.87 $58.87 $58.87 $58.87 $58.87 19
2021-02-11 $59.95 $59.95 $59.89 $59.89 $59.89 553
2021-02-10 $60.82 $61.00 $60.36 $60.37 $60.37 1,155
2021-02-09 $61.39 $61.39 $60.82 $60.82 $60.82 1,917
2021-02-08 $60.35 $61.28 $60.35 $61.28 $61.28 1,687
2021-02-05 $59.10 $60.88 $59.10 $60.38 $60.38 4,362
2021-02-04 $58.96 $59.59 $58.52 $59.15 $59.15 3,060
2021-02-03 $58.69 $58.77 $58.43 $58.43 $58.43 1,191
2021-02-02 $58.48 $58.48 $58.33 $58.33 $58.33 966
2021-02-01 $57.17 $57.46 $56.69 $57.46 $57.46 3,406
2021-01-29 $56.62 $56.62 $56.46 $56.46 $56.46 217
2021-01-28 $55.99 $56.42 $55.75 $56.42 $56.42 2,642
2021-01-27 $56.39 $56.48 $55.94 $55.94 $55.94 2,652
2021-01-26 $58.08 $58.08 $57.45 $57.45 $57.45 744
2021-01-25 $57.59 $58.47 $57.44 $58.47 $58.47 2,629
2021-01-22 $56.91 $57.22 $56.91 $57.22 $57.22 228
2021-01-21 $56.38 $56.54 $56.38 $56.41 $56.41 816
2021-01-20 $57.37 $57.37 $56.94 $56.94 $56.94 473
2021-01-19 $57.00 $57.00 $56.93 $56.94 $56.94 565
2021-01-15 $56.55 $56.55 $56.42 $56.42 $56.42 578
2021-01-14 $56.63 $57.04 $56.63 $56.91 $56.91 1,672
2021-01-13 $56.25 $56.25 $56.16 $56.16 $56.16 263
2021-01-12 $56.16 $56.38 $56.16 $56.38 $56.38 424
2021-01-11 $56.27 $56.27 $56.13 $56.13 $56.13 1,151
2021-01-08 $56.30 $56.30 $55.90 $56.24 $56.24 1,040
2021-01-07 $56.07 $56.20 $55.71 $56.20 $56.20 1,996
2021-01-06 $54.12 $54.62 $54.12 $54.62 $54.62 411
2021-01-05 $53.34 $53.62 $52.82 $53.55 $53.55 2,181
2021-01-04 $53.42 $53.42 $53.38 $53.42 $53.42 1,716
2020-12-31 $53.50 $53.50 $53.07 $53.21 $53.21 2,724
2020-12-30 $53.95 $53.95 $53.88 $53.90 $53.90 3,486
2020-12-29 $55.35 $55.35 $53.60 $53.60 $53.60 2,612
2020-12-28 $55.62 $55.62 $54.41 $54.41 $54.41 925
2020-12-24 $55.85 $55.85 $55.42 $55.50 $55.50 1,437
2020-12-23 $55.77 $55.79 $55.64 $55.64 $55.64 746
2020-12-22 $55.54 $55.81 $55.50 $55.74 $55.74 2,227
2020-12-21 $55.11 $55.54 $55.11 $55.54 $55.54 1,894
2020-12-18 $55.35 $55.35 $55.35 $55.35 $55.35 123
2020-12-17 $54.43 $55.18 $54.42 $55.18 $55.18 803
2020-12-16 $54.72 $54.82 $53.89 $54.11 $54.11 3,219
2020-12-15 $54.43 $54.43 $54.43 $54.43 $54.43 442
2020-12-14 $54.03 $54.03 $54.03 $54.03 $54.03 253
2020-12-11 $51.92 $51.97 $51.92 $51.97 $51.97 342
2020-12-10 $50.54 $51.79 $50.54 $51.79 $51.79 2,014
2020-12-09 $52.13 $52.13 $50.72 $51.18 $51.18 1,203
2020-12-08 $52.14 $52.29 $52.14 $52.29 $52.29 1,390
2020-12-07 $52.48 $52.48 $51.69 $51.69 $51.69 757
2020-12-04 $52.00 $52.26 $52.00 $52.26 $52.26 462
2020-12-03 $51.85 $51.86 $51.59 $51.59 $51.59 556
2020-12-02 $51.84 $51.84 $51.81 $51.81 $51.81 241
2020-12-01 $51.78 $51.86 $51.75 $51.86 $51.86 1,061
2020-11-30 $52.56 $52.56 $50.92 $51.58 $51.58 1,695
2020-11-27 $51.95 $51.95 $51.95 $51.95 $51.95 138
2020-11-25 $51.39 $51.39 $51.39 $51.39 $51.39 112
2020-11-24 $51.73 $51.73 $51.18 $51.18 $51.18 622
2020-11-23 $50.80 $51.08 $50.80 $51.03 $51.03 798
2020-11-20 $50.86 $50.98 $50.86 $50.98 $50.98 603
2020-11-19 $50.85 $50.85 $50.85 $50.85 $50.85 84
2020-11-18 $51.51 $51.51 $50.88 $50.88 $50.88 297
2020-11-17 $51.98 $51.98 $51.98 $51.98 $51.98 93
2020-11-16 $51.78 $51.82 $51.59 $51.82 $51.82 959
2020-11-13 $51.85 $51.85 $51.74 $51.74 $51.74 801
2020-11-12 $51.64 $51.64 $51.12 $51.12 $51.12 467
2020-11-11 $50.76 $51.52 $50.76 $51.36 $51.36 947
2020-11-10 $51.11 $51.11 $51.11 $51.11 $51.11 243
2020-11-09 $51.29 $51.29 $50.20 $50.20 $50.20 1,165
2020-11-06 $50.70 $50.70 $49.92 $49.92 $49.92 3,642
2020-11-05 $51.26 $51.26 $51.26 $51.26 $51.26 413
2020-11-04 $50.00 $52.14 $50.00 $51.78 $51.78 2,141
2020-11-03 $48.68 $49.05 $48.68 $49.05 $49.05 627
2020-11-02 $47.88 $47.91 $47.88 $47.91 $47.91 353
2020-10-30 $47.71 $48.07 $47.71 $48.07 $48.07 623
2020-10-29 $49.16 $49.19 $48.69 $48.92 $48.92 1,793
2020-10-28 $48.84 $48.84 $48.70 $48.70 $48.70 295
2020-10-27 $49.39 $49.70 $49.39 $49.70 $49.70 561
2020-10-26 $49.29 $49.29 $49.12 $49.25 $49.25 800
2020-10-23 $49.59 $49.64 $49.59 $49.64 $49.64 2,132
2020-10-22 $48.88 $49.51 $48.88 $49.51 $49.51 811
2020-10-21 $48.94 $49.05 $48.67 $48.67 $48.67 539
2020-10-20 $49.42 $49.42 $49.42 $49.42 $49.42 136
2020-10-19 $50.55 $50.55 $49.65 $49.65 $49.65 1,099
2020-10-16 $50.45 $50.45 $50.41 $50.41 $50.41 126
2020-10-15 $49.88 $50.00 $49.70 $50.00 $50.00 848
2020-10-14 $50.68 $50.68 $50.25 $50.25 $50.25 309
2020-10-13 $50.34 $50.66 $50.28 $50.66 $50.66 965
2020-10-12 $50.22 $50.22 $50.13 $50.20 $50.20 1,194
2020-10-09 $50.20 $50.20 $50.13 $50.16 $50.16 1,729
2020-10-08 $49.69 $50.09 $49.69 $50.09 $50.09 14,078
2020-10-07 $49.08 $49.85 $49.08 $49.85 $49.85 880
2020-10-06 $48.70 $49.01 $48.52 $48.52 $48.52 1,643
2020-10-05 $48.26 $48.88 $48.26 $48.83 $48.83 2,942
2020-10-02 $47.92 $47.99 $47.00 $47.00 $47.00 2,940
2020-10-01 $47.97 $48.00 $47.97 $48.00 $48.00 1,126
2020-09-30 $47.58 $48.08 $47.58 $47.67 $47.67 3,749
2020-09-29 $47.42 $47.59 $47.42 $47.59 $47.59 182
2020-09-28 $47.80 $47.80 $47.25 $47.39 $47.39 2,958
2020-09-25 $46.16 $47.31 $46.16 $47.31 $47.31 1,852
2020-09-24 $46.46 $46.66 $46.46 $46.66 $46.66 680
2020-09-23 $47.10 $47.10 $47.10 $47.10 $47.10 194
2020-09-22 $48.00 $48.00 $47.97 $47.97 $47.97 242
2020-09-21 $47.54 $47.54 $47.54 $47.54 $47.54 302
2020-09-18 $48.63 $48.63 $48.00 $48.62 $48.62 702
2020-09-17 $47.95 $48.57 $47.95 $48.54 $48.54 1,295
2020-09-16 $48.00 $48.55 $48.00 $48.40 $48.40 2,115
2020-09-15 $48.00 $48.42 $48.00 $48.13 $48.13 2,254
2020-09-14 $47.26 $47.84 $47.26 $47.65 $47.65 2,607
2020-09-11 $44.85 $44.85 $44.57 $44.57 $44.57 629
2020-09-10 $45.27 $45.27 $44.45 $44.45 $44.45 1,920
2020-09-09 $45.07 $45.24 $45.07 $45.24 $45.24 2,563
2020-09-08 $44.78 $44.98 $44.54 $44.54 $44.54 6,143
2020-09-04 $45.22 $45.22 $45.22 $45.22 $45.22 455
2020-09-03 $46.07 $46.07 $45.06 $45.06 $45.06 1,364
2020-09-02 $45.80 $46.50 $45.80 $46.50 $46.50 3,423
2020-09-01 $46.63 $46.63 $45.80 $45.93 $45.93 2,646
2020-08-31 $45.85 $46.98 $45.85 $46.92 $46.92 1,328
2020-08-28 $44.34 $44.34 $44.01 $44.20 $44.20 2,324
2020-08-27 $44.09 $44.16 $44.09 $44.16 $44.16 925
2020-08-26 $44.53 $44.53 $44.19 $44.19 $44.19 1,013
2020-08-25 $43.61 $44.67 $43.61 $44.67 $44.67 963
2020-08-24 $44.28 $44.28 $43.96 $43.96 $43.96 773
2020-08-21 $44.51 $44.57 $44.51 $44.52 $44.52 1,006
2020-08-20 $44.82 $44.95 $44.82 $44.95 $44.95 274
2020-08-19 $45.10 $45.16 $44.89 $44.90 $44.90 3,938
2020-08-18 $45.54 $45.54 $44.84 $44.93 $44.93 4,912
2020-08-17 $44.09 $45.28 $44.09 $45.28 $45.28 946
2020-08-14 $44.93 $44.93 $43.68 $43.93 $43.93 4,657
2020-08-13 $44.63 $44.63 $44.63 $44.63 $44.63 199
2020-08-12 $44.48 $44.48 $44.31 $44.42 $44.42 4,918
2020-08-11 $44.42 $44.42 $44.30 $44.31 $44.31 1,099
2020-08-10 $45.94 $45.94 $45.66 $45.66 $45.66 284
2020-08-07 $46.00 $46.00 $45.77 $45.90 $45.90 706
2020-08-06 $45.81 $45.81 $45.81 $45.81 $45.81 379
2020-08-05 $46.29 $46.29 $45.75 $46.04 $46.04 849
2020-08-04 $46.09 $46.09 $45.95 $45.95 $45.95 1,318
2020-08-03 $46.24 $46.30 $46.24 $46.28 $46.28 1,068
2020-07-31 $45.81 $45.81 $44.62 $44.87 $44.87 981
2020-07-30 $45.66 $46.12 $45.31 $46.05 $46.05 2,575
2020-07-29 $46.55 $46.55 $45.66 $45.66 $45.66 1,550
2020-07-28 $46.41 $46.41 $46.41 $46.41 $46.41 602
2020-07-27 $47.05 $47.42 $47.05 $47.42 $47.42 928
2020-07-24 $47.00 $47.00 $46.44 $46.44 $46.44 743
2020-07-23 $47.42 $47.42 $47.42 $47.42 $47.42 312
2020-07-22 $48.33 $48.33 $47.79 $47.92 $47.92 3,414
2020-07-21 $48.41 $48.41 $48.41 $48.41 $48.41 200
2020-07-20 $49.11 $49.81 $49.11 $49.78 $49.78 3,979
2020-07-17 $49.08 $49.22 $48.89 $49.00 $49.00 1,900
2020-07-16 $48.61 $48.62 $48.61 $48.62 $48.62 450
2020-07-15 $48.34 $49.22 $48.34 $49.21 $49.21 2,700
2020-07-14 $47.70 $48.20 $47.70 $48.20 $48.21 1,000
2020-07-13 $49.12 $49.12 $47.36 $47.36 $47.36 450
2020-07-10 $48.73 $48.73 $48.50 $48.50 $48.50 740
2020-07-09 $48.37 $48.76 $48.11 $48.55 $48.55 2,400
2020-07-08 $48.94 $48.98 $48.94 $48.98 $48.98 220
2020-07-07 $48.80 $48.92 $48.73 $48.73 $48.73 1,100
2020-07-06 $48.62 $48.62 $48.62 $48.62 $48.62 300
2020-07-02 $48.49 $48.64 $48.34 $48.36 $48.36 1,100
2020-07-01 $47.96 $48.18 $47.96 $48.18 $48.18 990
2020-06-30 $46.87 $47.42 $46.87 $47.42 $47.42 1,700
2020-06-29 $47.45 $47.45 $46.69 $46.90 $46.91 1,400
2020-06-26 $48.43 $48.43 $47.60 $47.60 $47.60 888
2020-06-25 $47.70 $48.52 $47.43 $48.52 $48.52 847
2020-06-24 $48.35 $48.45 $47.48 $47.66 $47.66 1,793
2020-06-23 $49.50 $49.50 $48.96 $48.96 $48.96 261
2020-06-22 $47.64 $48.71 $47.55 $48.71 $48.71 3,436
2020-06-19 $47.48 $47.97 $47.05 $47.97 $47.97 1,436
2020-06-18 $46.66 $46.66 $46.66 $46.66 $46.66 317
2020-06-17 $46.37 $46.55 $46.16 $46.24 $46.24 1,143
2020-06-16 $46.36 $46.39 $45.14 $46.02 $46.02 1,074
2020-06-15 $44.00 $45.33 $44.00 $45.33 $45.33 808
2020-06-12 $44.76 $44.76 $44.01 $44.41 $44.41 962
2020-06-11 $45.50 $45.74 $44.40 $44.40 $44.40 9,342
2020-06-10 $46.45 $46.45 $46.26 $46.33 $46.33 405
2020-06-09 $46.68 $46.99 $46.30 $46.47 $46.47 4,996
2020-06-08 $46.57 $46.61 $46.55 $46.56 $46.56 2,142
2020-06-05 $45.78 $46.05 $45.56 $45.73 $45.73 2,855
2020-06-04 $45.31 $45.42 $45.31 $45.42 $45.42 478
2020-06-03 $46.31 $46.36 $46.09 $46.13 $46.13 1,677
2020-06-02 $46.54 $46.61 $46.21 $46.61 $46.61 1,179
2020-06-01 $46.15 $46.15 $46.15 $46.15 $46.15 199
2020-05-29 $45.95 $46.12 $45.78 $45.90 $45.90 1,954
2020-05-28 $46.75 $46.75 $45.95 $45.95 $45.95 1,009
2020-05-27 $45.14 $46.06 $45.00 $46.02 $46.02 2,165
2020-05-26 $47.08 $47.08 $46.29 $46.29 $46.29 697
2020-05-22 $46.70 $46.70 $46.70 $46.70 $46.70 132
2020-05-21 $47.18 $47.18 $46.29 $46.48 $46.48 1,154
2020-05-20 $46.61 $46.77 $46.53 $46.77 $46.77 626
2020-05-19 $46.53 $46.53 $45.92 $45.92 $45.92 922
2020-05-18 $47.63 $47.63 $46.99 $47.01 $47.01 1,850
2020-05-15 $46.09 $46.09 $46.09 $46.09 $46.09 26
2020-05-14 $44.25 $44.84 $44.25 $44.84 $44.84 369
2020-05-13 $47.19 $47.19 $44.84 $45.28 $45.28 3,077
2020-05-12 $47.86 $47.88 $46.58 $46.58 $46.58 3,271
2020-05-11 $45.17 $47.58 $45.17 $47.57 $47.57 7,594
2020-05-08 $46.30 $46.30 $45.21 $45.58 $45.58 2,684
2020-05-07 $46.70 $46.70 $45.32 $45.32 $45.32 2,165
2020-05-06 $46.01 $46.05 $45.70 $45.70 $45.70 9,480
2020-05-05 $45.74 $45.86 $45.46 $45.59 $45.59 3,424
2020-05-04 $42.29 $44.55 $42.29 $44.55 $44.55 2,849
2020-05-01 $42.57 $42.57 $41.99 $42.11 $42.11 742
2020-04-30 $44.12 $44.31 $43.68 $43.79 $43.79 641
2020-04-29 $44.80 $45.26 $44.61 $44.70 $44.70 1,955
2020-04-28 $45.58 $45.58 $44.78 $44.85 $44.85 2,326
2020-04-27 $46.14 $46.53 $45.78 $46.15 $46.15 3,248
2020-04-24 $44.49 $45.70 $44.27 $45.70 $45.70 1,926
2020-04-23 $44.94 $45.11 $44.24 $44.34 $44.34 1,354
2020-04-22 $44.08 $44.08 $44.04 $44.04 $44.04 894
2020-04-21 $43.02 $44.46 $43.00 $43.44 $43.44 11,911
2020-04-20 $44.47 $45.19 $44.36 $44.41 $44.41 8,830
2020-04-17 $42.18 $43.02 $42.18 $43.02 $43.02 5,295
2020-04-16 $40.55 $40.99 $40.33 $40.99 $40.99 1,514
2020-04-15 $40.03 $40.31 $40.00 $40.15 $40.15 1,672
2020-04-14 $41.06 $41.45 $41.06 $41.41 $41.41 601
2020-04-13 $39.62 $40.07 $39.57 $40.07 $40.07 1,499
2020-04-09 $39.24 $39.67 $39.24 $39.62 $39.62 1,328
2020-04-08 $38.91 $39.12 $38.86 $39.12 $39.12 464
2020-04-07 $37.79 $37.86 $37.79 $37.86 $37.86 357
2020-04-06 $38.19 $38.79 $37.85 $38.79 $38.79 1,504
2020-04-03 $36.42 $36.63 $36.19 $36.63 $36.63 1,365
2020-04-02 $36.06 $37.02 $35.78 $37.02 $37.02 3,007
2020-04-01 $36.58 $36.58 $35.86 $35.86 $35.86 1,041
2020-03-31 $37.44 $37.44 $37.44 $37.44 $37.44 381
2020-03-30 $36.53 $37.33 $36.53 $37.28 $37.28 2,248
2020-03-27 $35.73 $36.80 $35.73 $36.03 $36.03 2,748
2020-03-26 $35.99 $36.91 $35.83 $36.41 $36.41 5,250
2020-03-25 $35.99 $36.09 $35.14 $35.86 $35.86 5,147
2020-03-24 $34.62 $35.23 $34.22 $35.21 $35.21 5,725
2020-03-23 $33.22 $33.44 $32.50 $32.99 $32.99 4,396
2020-03-20 $34.50 $35.35 $33.13 $33.46 $33.46 4,594
2020-03-19 $32.93 $34.36 $32.93 $34.13 $34.13 5,975
2020-03-18 $33.32 $33.37 $30.83 $32.33 $32.33 2,196
2020-03-17 $33.08 $33.79 $30.97 $33.41 $33.41 6,635
2020-03-16 $33.56 $34.73 $31.63 $31.64 $31.64 3,006
2020-03-13 $35.31 $36.31 $33.29 $36.31 $36.31 9,584
2020-03-12 $35.32 $36.49 $35.03 $35.12 $35.12 5,899
2020-03-11 $39.78 $39.98 $37.65 $38.37 $38.37 5,706
2020-03-10 $40.26 $40.82 $40.26 $40.82 $40.82 574
2020-03-09 $39.71 $41.11 $39.21 $39.41 $39.41 1,534
2020-03-06 $43.01 $43.19 $41.82 $42.41 $42.41 3,287
2020-03-05 $43.91 $44.39 $43.68 $43.68 $43.68 817
2020-03-04 $44.08 $44.39 $44.08 $44.39 $44.39 197
2020-03-03 $42.93 $42.93 $42.67 $42.67 $42.67 515
2020-03-02 $41.95 $43.23 $41.79 $43.23 $43.23 1,069
2020-02-28 $38.44 $41.15 $36.20 $41.15 $41.15 7,516
2020-02-27 $41.27 $42.34 $40.91 $40.91 $40.91 4,131
2020-02-26 $42.37 $42.37 $42.16 $42.28 $42.28 1,656
2020-02-25 $43.90 $43.90 $42.10 $42.19 $42.19 2,852
2020-02-24 $44.44 $44.44 $43.09 $43.79 $43.79 2,312
2020-02-21 $45.20 $45.35 $45.17 $45.35 $45.35 3,553
2020-02-20 $45.39 $45.50 $45.20 $45.50 $45.50 1,182
2020-02-19 $45.19 $45.53 $45.19 $45.49 $45.49 598
2020-02-18 $44.50 $44.94 $44.50 $44.92 $44.92 1,794
2020-02-14 $44.68 $44.79 $44.62 $44.74 $44.74 1,696
2020-02-13 $44.90 $44.91 $44.76 $44.80 $44.80 933
2020-02-12 $44.76 $45.15 $44.76 $45.15 $45.15 421
2020-02-11 $44.82 $45.02 $44.75 $44.76 $44.76 1,856
2020-02-10 $44.28 $44.93 $44.28 $44.93 $44.93 724
2020-02-07 $44.46 $44.51 $44.39 $44.39 $44.39 708
2020-02-06 $44.94 $44.94 $44.50 $44.81 $44.81 1,385
2020-02-05 $44.34 $45.30 $44.34 $44.87 $44.87 1,055
2020-02-04 $43.35 $43.67 $43.33 $43.54 $43.54 1,614
2020-02-03 $42.52 $42.52 $42.52 $42.52 $42.52 193
2020-01-31 $41.27 $41.36 $41.06 $41.26 $41.26 1,404
2020-01-30 $41.84 $41.95 $41.77 $41.95 $41.95 491
2020-01-29 $43.00 $43.00 $42.52 $42.52 $42.52 793
2020-01-28 $42.22 $42.70 $42.01 $42.55 $42.55 8,887
2020-01-27 $41.34 $41.46 $41.15 $41.40 $41.40 1,790
2020-01-24 $41.95 $41.98 $41.75 $41.88 $41.88 1,512
2020-01-23 $42.79 $42.94 $42.67 $42.84 $42.84 1,853
2020-01-22 $43.46 $43.46 $43.19 $43.19 $43.19 4,160
2020-01-21 $43.86 $44.00 $43.42 $43.42 $43.42 2,731
2020-01-17 $44.25 $44.25 $44.05 $44.05 $44.05 408
2020-01-16 $44.78 $44.78 $44.39 $44.63 $44.63 1,194
2020-01-15 $44.23 $45.01 $44.23 $44.47 $44.47 6,510
2020-01-14 $42.97 $44.21 $42.97 $44.19 $44.19 3,004
2020-01-13 $42.87 $42.87 $42.83 $42.87 $42.87 4,708
2020-01-10 $44.20 $44.35 $43.58 $43.64 $43.64 2,807
2020-01-09 $44.00 $44.30 $43.97 $44.09 $44.09 7,196
2020-01-08 $43.27 $43.94 $43.27 $43.82 $43.82 2,111
2020-01-07 $42.80 $43.14 $42.59 $43.14 $43.14 2,529
2020-01-06 $42.30 $43.02 $42.07 $43.02 $43.02 5,052
2020-01-03 $42.88 $42.88 $42.71 $42.71 $42.71 406
2020-01-02 $44.18 $44.18 $42.85 $43.17 $43.17 2,868
2019-12-31 $43.66 $43.67 $43.49 $43.53 $43.53 2,431
2019-12-30 $43.56 $43.56 $43.40 $43.40 $43.40 319
2019-12-27 $45.10 $45.10 $44.03 $44.03 $44.03 8,800
2019-12-26 $45.15 $45.15 $44.67 $44.67 $44.67 2,770
2019-12-24 $44.80 $45.17 $44.80 $45.17 $45.17 1,325
2019-12-23 $44.19 $44.80 $43.96 $44.71 $44.71 4,273
2019-12-20 $43.90 $44.16 $43.90 $44.16 $44.16 490
2019-12-19 $43.58 $44.07 $43.57 $44.07 $44.07 2,477
2019-12-18 $43.60 $43.81 $43.44 $43.68 $43.68 3,851
2019-12-17 $43.56 $43.76 $43.53 $43.76 $43.76 2,064
2019-12-16 $44.00 $44.30 $43.94 $44.02 $44.02 3,090
2019-12-13 $43.76 $43.76 $43.44 $43.61 $43.61 1,092
2019-12-12 $43.31 $43.54 $43.08 $43.54 $43.54 462
2019-12-11 $43.15 $43.15 $42.86 $42.90 $42.90 1,169
2019-12-10 $43.48 $43.71 $43.48 $43.59 $43.59 1,117
2019-12-09 $44.00 $44.05 $43.23 $43.23 $43.23 3,987
2019-12-06 $43.44 $43.58 $43.43 $43.58 $43.58 739
2019-12-05 $43.86 $43.86 $42.96 $42.96 $42.96 8,994
2019-12-04 $43.30 $43.96 $43.30 $43.96 $43.96 1,153
2019-12-03 $43.73 $43.85 $43.55 $43.55 $43.55 3,602
2019-12-02 $44.10 $44.10 $43.55 $43.90 $43.90 3,803
2019-11-29 $44.33 $44.33 $44.11 $44.12 $44.12 371
2019-11-27 $43.20 $44.02 $43.20 $43.99 $43.99 13,048
2019-11-26 $43.30 $43.62 $43.30 $43.49 $43.49 637
2019-11-25 $42.40 $43.46 $42.40 $43.41 $43.41 8,841
2019-11-22 $41.72 $41.90 $41.66 $41.87 $41.87 1,933
2019-11-21 $41.20 $41.73 $41.20 $41.73 $41.73 1,362
2019-11-20 $41.18 $41.50 $41.18 $41.33 $41.33 2,245
2019-11-19 $40.20 $41.13 $40.20 $40.97 $40.97 8,695
2019-11-18 $39.63 $39.95 $39.62 $39.95 $39.95 3,045
2019-11-15 $39.68 $39.81 $39.58 $39.81 $39.81 851
2019-11-14 $39.37 $39.47 $39.20 $39.36 $39.36 2,421
2019-11-13 $39.23 $40.10 $39.20 $39.71 $39.71 5,850
2019-11-12 $39.65 $39.90 $39.50 $39.50 $39.50 3,433
2019-11-11 $39.56 $39.56 $39.16 $39.44 $39.44 3,060
2019-11-08 $38.73 $39.50 $38.69 $39.45 $39.45 5,672
2019-11-07 $38.35 $38.52 $38.35 $38.42 $38.42 1,447
2019-11-06 $38.40 $38.45 $38.10 $38.10 $38.10 2,450
2019-11-05 $38.68 $38.95 $38.61 $38.73 $38.73 4,000
2019-11-04 $38.75 $38.81 $38.64 $38.66 $38.66 2,951
2019-11-01 $38.00 $38.83 $38.00 $38.83 $38.83 1,810
2019-10-31 $37.61 $37.82 $37.61 $37.82 $37.82 1,588
2019-10-30 $38.39 $38.39 $38.08 $38.16 $38.16 1,895
2019-10-29 $38.00 $38.55 $38.00 $38.39 $38.39 2,133
2019-10-28 $38.07 $38.36 $38.07 $38.36 $38.36 601
2019-10-25 $37.22 $37.74 $37.22 $37.74 $37.74 443
2019-10-24 $37.11 $37.24 $37.04 $37.24 $37.24 963
2019-10-23 $37.42 $37.68 $37.28 $37.29 $37.29 932
2019-10-22 $37.77 $37.77 $37.24 $37.32 $37.32 2,298
2019-10-21 $36.69 $37.06 $36.69 $37.00 $37.00 858
2019-10-18 $36.34 $36.34 $36.21 $36.26 $36.26 634
2019-10-17 $36.48 $36.59 $36.41 $36.42 $36.42 3,036
2019-10-16 $35.73 $36.23 $35.73 $36.13 $36.13 1,560
2019-10-15 $36.02 $36.26 $36.02 $36.19 $36.19 1,913
2019-10-14 $35.40 $35.85 $35.39 $35.52 $35.52 1,650
2019-10-11 $35.84 $35.86 $35.64 $35.64 $35.64 431
2019-10-10 $34.95 $35.20 $34.92 $35.20 $35.20 2,006
2019-10-09 $34.89 $35.12 $34.76 $34.76 $34.76 2,158
2019-10-08 $34.88 $35.20 $34.88 $34.90 $34.90 1,431
2019-10-07 $35.87 $35.98 $35.78 $35.80 $35.80 2,552
2019-10-04 $35.80 $36.23 $35.47 $35.92 $35.92 2,280
2019-10-03 $35.53 $35.94 $34.95 $35.94 $35.94 5,156
2019-10-02 $34.56 $35.45 $34.56 $35.30 $35.30 3,796
2019-10-01 $36.35 $36.35 $35.24 $35.35 $35.35 2,877
2019-09-30 $36.00 $36.10 $35.86 $35.86 $35.86 1,777
2019-09-27 $36.15 $36.59 $35.92 $35.94 $35.94 1,261
2019-09-26 $36.13 $36.13 $36.10 $36.10 $36.10 2,471
2019-09-25 $37.47 $37.47 $37.34 $37.34 $37.34 504
2019-09-24 $37.99 $37.99 $37.16 $37.16 $37.16 1,037
2019-09-23 $37.70 $38.60 $37.70 $38.21 $38.21 6,086
2019-09-20 $38.60 $38.76 $38.42 $38.45 $38.45 1,010
2019-09-19 $38.44 $38.44 $38.40 $38.40 $38.40 198
2019-09-18 $38.14 $38.40 $38.14 $38.36 $38.36 2,525
2019-09-17 $38.75 $38.75 $38.63 $38.63 $38.63 127
2019-09-16 $38.41 $38.72 $38.41 $38.72 $38.72 305
2019-09-13 $38.08 $38.35 $37.99 $37.99 $37.99 1,155
2019-09-12 $38.28 $38.28 $37.98 $38.09 $38.09 2,084
2019-09-11 $38.20 $38.35 $38.20 $38.35 $38.35 1,463
2019-09-10 $36.50 $37.82 $36.50 $37.82 $37.82 758
2019-09-09 $36.24 $36.69 $36.24 $36.69 $36.69 3,409
2019-09-06 $36.63 $36.63 $36.22 $36.47 $36.47 783
2019-09-05 $36.67 $36.70 $36.50 $36.70 $36.70 1,793
2019-09-04 $36.10 $36.39 $36.06 $36.39 $36.39 1,203
2019-09-03 $36.52 $36.52 $36.52 $36.52 $36.52 100
2019-08-30 $37.25 $37.25 $37.25 $37.25 $37.25 100
2019-08-29 $37.18 $37.36 $37.00 $37.36 $37.36 2,312
2019-08-28 $36.71 $37.07 $36.71 $37.02 $37.02 667
2019-08-27 $36.68 $36.76 $36.65 $36.65 $36.65 790
2019-08-26 $37.59 $37.59 $37.03 $37.16 $37.16 2,505
2019-08-23 $37.76 $37.76 $36.84 $36.87 $36.87 3,066
2019-08-22 $38.11 $38.11 $37.45 $37.84 $37.84 5,323
2019-08-21 $38.47 $38.53 $38.38 $38.53 $38.53 909
2019-08-20 $38.22 $38.27 $38.15 $38.21 $38.21 1,076
2019-08-19 $38.70 $38.72 $38.70 $38.72 $38.72 477
2019-08-16 $37.45 $38.16 $37.45 $38.16 $38.16 1,504
2019-08-15 $37.51 $37.61 $37.34 $37.34 $37.34 2,218
2019-08-14 $37.56 $37.93 $37.56 $37.59 $37.59 1,743
2019-08-13 $38.59 $38.59 $38.23 $38.28 $38.28 1,706
2019-08-12 $38.17 $38.29 $37.82 $37.82 $37.82 3,200
2019-08-09 $38.16 $38.50 $37.98 $38.50 $38.50 935
2019-08-08 $38.30 $38.64 $38.30 $38.63 $38.63 9,601
2019-08-07 $37.91 $38.33 $37.75 $38.26 $38.26 3,551
2019-08-06 $37.34 $38.20 $37.34 $38.20 $38.20 8,792
2019-08-05 $37.31 $37.45 $36.89 $37.23 $37.23 92,214
2019-08-02 $38.08 $38.18 $37.84 $38.18 $38.18 1,755
2019-08-01 $38.52 $39.37 $38.40 $38.62 $38.62 4,369
2019-07-31 $38.96 $39.14 $38.19 $38.40 $38.40 8,208
2019-07-30 $38.33 $38.68 $38.33 $38.68 $38.68 362
2019-07-29 $37.89 $38.20 $37.89 $38.16 $38.16 6,109
2019-07-26 $38.68 $39.03 $38.68 $39.03 $39.03 1,909
2019-07-25 $38.91 $38.92 $38.45 $38.48 $38.48 7,722
2019-07-24 $38.85 $39.22 $38.71 $39.22 $39.22 2,362
2019-07-23 $39.18 $39.18 $38.89 $39.05 $39.05 5,445
2019-07-22 $39.15 $39.49 $39.15 $39.29 $39.29 1,862
2019-07-19 $39.96 $39.96 $39.31 $39.31 $39.31 1,870
2019-07-18 $39.72 $40.05 $39.72 $40.05 $40.05 1,889
2019-07-17 $39.24 $39.71 $39.24 $39.57 $39.57 689
2019-07-16 $39.79 $39.79 $39.53 $39.55 $39.55 885
2019-07-15 $39.71 $39.92 $39.66 $39.71 $39.71 2,092
2019-07-12 $39.79 $39.99 $39.60 $39.79 $39.79 4,951
2019-07-11 $40.35 $40.35 $39.87 $39.92 $39.92 1,729
2019-07-10 $40.00 $40.68 $40.00 $40.67 $40.67 4,499
2019-07-09 $40.09 $40.57 $40.09 $40.57 $40.57 1,554
2019-07-08 $39.94 $40.62 $39.68 $39.85 $39.85 2,654
2019-07-05 $40.44 $41.18 $40.44 $40.60 $40.60 1,571
2019-07-03 $41.12 $41.32 $41.08 $41.32 $41.32 2,569
2019-07-02 $40.88 $40.88 $40.67 $40.77 $40.77 1,424
2019-07-01 $41.66 $41.66 $41.16 $41.30 $41.30 2,493
2019-06-28 $40.74 $41.06 $40.74 $41.06 $41.06 1,634
2019-06-27 $39.91 $40.31 $39.91 $40.31 $40.31 1,174
2019-06-26 $39.72 $39.72 $39.32 $39.33 $39.33 804
2019-06-25 $40.02 $40.52 $39.87 $39.87 $39.87 1,327
2019-06-24 $40.88 $40.88 $40.09 $40.09 $40.09 1,926
2019-06-21 $40.75 $41.17 $40.75 $41.17 $41.17 5,300
2019-06-20 $42.00 $42.06 $41.22 $41.22 $41.22 1,083
2019-06-19 $41.35 $41.35 $41.24 $41.31 $41.31 3,099
2019-06-18 $41.06 $41.20 $41.06 $41.10 $41.10 800
2019-06-17 $39.30 $40.55 $39.25 $40.48 $40.48 4,205
2019-06-14 $38.47 $38.47 $38.13 $38.13 $38.13 978
2019-06-13 $38.50 $38.85 $38.33 $38.79 $38.79 3,967
2019-06-12 $38.15 $38.47 $38.09 $38.40 $38.40 1,459
2019-06-11 $38.57 $38.57 $38.27 $38.31 $38.31 1,257
2019-06-10 $39.20 $39.20 $38.61 $38.61 $38.61 1,240
2019-06-07 $38.60 $38.95 $38.47 $38.90 $38.90 1,710
2019-06-06 $38.83 $38.83 $38.53 $38.53 $38.53 523
2019-06-05 $39.24 $39.24 $39.20 $39.23 $39.23 709
2019-06-04 $39.26 $39.35 $39.19 $39.35 $39.35 2,698
2019-06-03 $38.19 $38.93 $38.19 $38.65 $38.65 1,461
2019-05-31 $38.42 $38.59 $38.09 $38.12 $38.12 2,926
2019-05-30 $38.78 $38.84 $38.73 $38.84 $38.84 864
2019-05-29 $39.18 $39.18 $38.46 $38.91 $38.91 5,962
2019-05-28 $39.90 $39.90 $39.40 $39.40 $39.40 1,076
2019-05-24 $39.07 $40.21 $39.07 $39.81 $39.81 5,308
2019-05-23 $39.26 $39.51 $39.10 $39.51 $39.51 2,514
2019-05-22 $39.77 $40.20 $39.50 $39.95 $39.95 1,104
2019-05-21 $39.47 $40.09 $39.47 $40.09 $40.09 1,407
2019-05-20 $39.06 $39.07 $38.88 $38.90 $38.90 2,129
2019-05-17 $40.23 $40.24 $39.78 $39.78 $39.78 3,713
2019-05-16 $40.47 $40.53 $40.06 $40.06 $40.06 2,461
2019-05-15 $39.94 $39.94 $39.75 $39.86 $39.86 486
2019-05-14 $39.38 $39.52 $39.26 $39.44 $39.44 1,984
2019-05-13 $39.96 $39.96 $38.97 $38.97 $38.97 3,109
2019-05-10 $40.75 $40.86 $40.03 $40.72 $40.72 6,106
2019-05-09 $41.00 $41.57 $41.00 $41.34 $41.34 1,288
2019-05-08 $41.08 $41.36 $41.00 $41.36 $41.36 1,553
2019-05-07 $42.18 $42.18 $41.27 $41.41 $41.41 3,146
2019-05-06 $42.20 $42.89 $42.20 $42.89 $42.89 1,177
2019-05-03 $42.30 $42.56 $42.30 $42.56 $42.56 2,387
2019-05-02 $41.66 $41.66 $40.94 $41.64 $41.64 3,570
2019-05-01 $41.71 $42.04 $41.35 $41.35 $41.35 2,769
2019-04-30 $42.50 $42.50 $41.82 $41.84 $41.84 1,934
2019-04-29 $42.85 $42.85 $42.43 $42.43 $42.43 4,830
2019-04-26 $42.12 $42.53 $42.05 $42.52 $42.52 3,054
2019-04-25 $41.78 $42.30 $41.55 $42.20 $42.20 2,146
2019-04-24 $41.85 $42.21 $41.70 $41.99 $41.99 3,484
2019-04-23 $41.24 $42.67 $41.24 $42.52 $42.52 4,835
2019-04-22 $41.20 $41.38 $41.05 $41.36 $41.36 16,092
2019-04-18 $41.40 $41.40 $40.90 $41.17 $41.17 3,531
2019-04-17 $43.26 $43.52 $41.26 $41.30 $41.30 7,209
2019-04-16 $43.78 $44.02 $43.25 $43.25 $43.25 9,592
2019-04-15 $44.20 $44.20 $43.34 $43.63 $43.63 4,615
2019-04-12 $44.63 $44.65 $43.94 $44.02 $44.02 4,550
2019-04-11 $45.79 $45.79 $44.33 $44.38 $44.38 20,888
2019-04-10 $45.42 $45.60 $45.42 $45.49 $45.49 1,560
2019-04-09 $45.52 $45.71 $44.97 $44.97 $44.97 7,398
2019-04-08 $46.39 $46.39 $45.12 $45.82 $45.82 8,100
2019-04-05 $45.84 $46.30 $45.84 $46.30 $46.30 5,232
2019-04-04 $46.00 $46.00 $45.04 $45.29 $45.29 4,055
2019-04-03 $45.98 $45.98 $45.50 $45.64 $45.64 5,413
2019-04-02 $44.80 $45.49 $44.80 $45.40 $45.40 5,806
2019-04-01 $45.28 $45.84 $44.63 $44.70 $44.70 11,155
2019-03-29 $44.56 $44.85 $44.56 $44.81 $44.81 3,553
2019-03-28 $43.47 $43.99 $43.47 $43.99 $43.99 4,205
2019-03-27 $43.62 $43.77 $43.48 $43.48 $43.48 3,476
2019-03-26 $43.83 $44.25 $43.83 $44.25 $44.25 1,699
2019-03-25 $43.34 $44.12 $42.69 $43.45 $43.45 44,103
2019-03-22 $44.86 $44.99 $43.59 $43.59 $43.59 18,149
2019-03-21 $44.98 $45.46 $44.95 $45.46 $45.46 9,949
2019-03-20 $45.31 $45.62 $44.94 $44.99 $44.99 3,916
2019-03-19 $45.68 $45.76 $45.41 $45.45 $45.45 14,067
2019-03-18 $45.59 $46.08 $45.20 $45.51 $45.51 9,671
2019-03-15 $45.25 $45.35 $45.15 $45.31 $45.31 5,478
2019-03-14 $45.72 $45.72 $45.02 $45.07 $45.07 3,526
2019-03-13 $45.13 $45.57 $44.94 $45.57 $45.57 3,007
2019-03-12 $44.60 $44.91 $44.39 $44.72 $44.72 9,443
2019-03-11 $43.54 $44.23 $43.47 $44.23 $44.23 32,407
2019-03-08 $42.67 $43.16 $42.64 $43.16 $43.16 2,675
2019-03-07 $43.02 $43.60 $43.02 $43.32 $43.32 4,086
2019-03-06 $44.59 $44.59 $43.37 $43.41 $43.41 98,017
2019-03-05 $45.59 $45.90 $45.20 $45.20 $45.20 10,756
2019-03-04 $45.92 $45.92 $44.93 $45.45 $45.45 5,575
2019-03-01 $45.43 $45.81 $45.34 $45.79 $45.79 3,346
2019-02-28 $44.73 $44.73 $44.27 $44.27 $44.27 1,605
2019-02-27 $44.00 $44.56 $44.00 $44.56 $44.56 674
2019-02-26 $43.70 $43.97 $43.69 $43.69 $43.69 2,244
2019-02-25 $43.52 $43.75 $43.52 $43.75 $43.75 1,289
2019-02-22 $41.27 $41.57 $41.27 $41.48 $41.48 1,682
2019-02-21 $41.50 $41.50 $40.74 $40.74 $40.74 832
2019-02-20 $41.91 $42.00 $41.37 $41.50 $41.50 2,514
2019-02-19 $42.48 $42.48 $41.82 $41.83 $41.83 2,936
2019-02-15 $41.93 $42.16 $41.93 $42.16 $42.16 377
2019-02-14 $41.20 $41.33 $41.08 $41.33 $41.33 1,634
2019-02-13 $41.22 $41.37 $41.09 $41.17 $41.17 2,871
2019-02-12 $40.72 $40.94 $40.69 $40.90 $40.90 1,074
2019-02-11 $40.36 $40.50 $40.36 $40.50 $40.50 3,016
2019-02-08 $40.10 $40.43 $40.10 $40.43 $40.43 2,129
2019-02-07 $40.65 $41.12 $40.15 $40.37 $40.37 10,933
2019-02-06 $41.57 $41.57 $40.94 $41.16 $41.16 4,534
2019-02-05 $41.66 $41.82 $41.07 $41.36 $41.36 5,207
2019-02-04 $41.25 $41.36 $41.06 $41.36 $41.36 3,047
2019-02-01 $40.86 $41.34 $40.86 $41.34 $41.34 1,909
2019-01-31 $40.84 $41.16 $40.84 $41.16 $41.16 3,152
2019-01-30 $39.72 $40.39 $39.69 $40.39 $40.39 1,431
2019-01-29 $39.47 $39.69 $39.47 $39.65 $39.65 2,303
2019-01-28 $39.77 $39.78 $39.71 $39.72 $39.72 1,876
2019-01-25 $40.00 $40.61 $40.00 $40.61 $40.61 621
2019-01-24 $39.37 $39.62 $39.31 $39.62 $39.62 2,065
2019-01-23 $39.80 $40.15 $39.43 $39.47 $39.47 1,849
2019-01-22 $40.79 $40.79 $39.71 $39.78 $39.78 3,146
2019-01-18 $40.15 $40.79 $40.15 $40.79 $40.79 1,022
2019-01-17 $40.36 $40.73 $40.34 $40.57 $40.57 4,041
2019-01-16 $40.62 $40.62 $40.30 $40.30 $40.30 2,936
2019-01-15 $39.60 $40.46 $39.56 $40.39 $40.39 6,492
2019-01-14 $39.08 $39.77 $39.08 $39.36 $39.36 6,105
2019-01-11 $39.94 $40.19 $39.92 $40.13 $40.13 2,773
2019-01-10 $39.11 $40.10 $39.11 $40.10 $40.10 3,727
2019-01-09 $39.24 $39.78 $39.24 $39.49 $39.49 5,361
2019-01-08 $39.27 $39.33 $38.83 $39.33 $39.33 2,789
2019-01-07 $38.00 $38.69 $38.00 $38.69 $38.69 7,515
2019-01-04 $35.68 $36.52 $35.68 $36.51 $36.51 1,000
2019-01-03 $35.79 $35.79 $34.83 $34.83 $34.83 200
2019-01-02 $34.24 $35.22 $34.24 $35.22 $35.22 2,759
2018-12-31 $34.82 $34.90 $34.41 $34.90 $34.90 4,099
2018-12-28 $33.85 $34.03 $33.50 $33.94 $33.94 5,655
2018-12-27 $33.85 $33.88 $32.72 $33.84 $33.84 15,420
2018-12-26 $32.77 $34.10 $32.26 $34.10 $34.10 7,219
2018-12-24 $31.02 $32.42 $31.02 $31.99 $31.99 4,150
2018-12-21 $33.70 $33.70 $32.21 $32.21 $32.21 7,521
2018-12-20 $34.27 $34.37 $33.44 $33.71 $33.71 2,205
2018-12-19 $35.79 $36.38 $34.30 $34.58 $34.58 7,399
2018-12-18 $36.26 $36.26 $35.43 $35.43 $35.43 4,347
2018-12-17 $35.84 $36.89 $35.66 $36.01 $36.01 2,802
2018-12-14 $37.31 $37.45 $36.83 $36.83 $36.83 3,473
2018-12-13 $37.91 $38.06 $37.35 $37.35 $37.35 14,075
2018-12-12 $38.41 $38.53 $38.26 $38.37 $38.37 1,987
2018-12-11 $38.34 $38.34 $37.75 $37.76 $37.76 3,311
2018-12-10 $37.41 $37.99 $37.41 $37.99 $37.99 655
2018-12-07 $38.35 $38.35 $37.45 $37.45 $37.45 1,916
2018-12-06 $36.92 $38.46 $36.92 $38.26 $38.26 2,351
2018-12-04 $40.22 $40.22 $38.33 $38.33 $38.33 1,751
2018-12-03 $39.50 $40.00 $39.50 $39.98 $39.98 2,239
2018-11-30 $38.10 $38.34 $37.96 $38.34 $38.34 3,462
2018-11-29 $37.50 $38.42 $37.15 $38.37 $38.37 6,206
2018-11-28 $37.10 $38.14 $36.85 $38.14 $38.14 2,262
2018-11-27 $36.87 $36.88 $36.86 $36.87 $36.87 3,141
2018-11-26 $37.40 $37.43 $37.15 $37.43 $37.43 2,925
2018-11-23 $37.20 $37.29 $37.20 $37.29 $37.29 1,123
2018-11-21 $36.40 $36.88 $36.39 $36.80 $36.80 3,775
2018-11-20 $35.48 $36.33 $35.43 $36.21 $36.21 12,405
2018-11-19 $36.53 $36.53 $36.38 $36.38 $36.38 776
2018-11-16 $36.06 $36.99 $36.06 $36.99 $36.99 2,774
2018-11-15 $35.35 $36.43 $35.35 $36.20 $36.20 26,544
2018-11-14 $36.13 $36.13 $35.00 $35.26 $35.26 3,269
2018-11-13 $36.70 $36.70 $36.47 $36.47 $36.47 1,533
2018-11-12 $36.58 $36.63 $36.09 $36.40 $36.40 3,960
2018-11-09 $38.02 $38.02 $37.16 $37.17 $37.17 2,403
2018-11-08 $38.98 $39.29 $38.77 $39.12 $39.12 3,094
2018-11-07 $38.56 $38.69 $38.48 $38.63 $38.63 9,478
2018-11-06 $38.17 $38.55 $37.74 $37.86 $37.86 3,349
2018-11-05 $38.20 $38.20 $37.81 $38.16 $38.16 1,125
2018-11-02 $38.53 $38.65 $37.64 $38.02 $38.02 4,907
2018-11-01 $36.27 $38.16 $36.27 $38.16 $38.16 2,971
2018-10-31 $37.00 $37.00 $36.34 $36.34 $36.34 5,695
2018-10-30 $36.07 $36.55 $36.02 $36.02 $36.02 2,194
2018-10-29 $37.83 $38.02 $35.62 $35.62 $35.62 7,191
2018-10-26 $37.17 $37.78 $36.70 $37.40 $37.40 4,235
2018-10-25 $37.15 $38.23 $37.15 $38.21 $38.21 2,029
2018-10-24 $38.53 $38.53 $36.40 $36.40 $36.40 4,742
2018-10-23 $38.77 $39.66 $36.60 $39.53 $39.53 2,587
2018-10-22 $39.58 $39.58 $39.15 $39.42 $39.42 3,226
2018-10-19 $41.64 $41.64 $40.48 $40.56 $40.56 690
2018-10-18 $41.35 $41.35 $40.97 $41.17 $41.17 2,247
2018-10-17 $41.68 $42.00 $41.68 $41.92 $41.92 1,403
2018-10-16 $40.34 $41.84 $40.34 $41.84 $41.84 4,605
2018-10-15 $40.14 $40.35 $39.93 $40.35 $40.35 2,333
2018-10-12 $40.46 $40.68 $39.80 $40.36 $40.36 16,561
2018-10-11 $40.46 $40.62 $39.89 $40.08 $40.08 5,325
2018-10-10 $41.75 $41.82 $40.62 $40.62 $40.62 3,095
2018-10-09 $42.50 $42.74 $42.08 $42.08 $42.08 1,812
2018-10-08 $42.46 $42.62 $41.87 $42.36 $42.36 7,325
2018-10-05 $43.30 $43.40 $42.30 $43.02 $43.02 5,421
2018-10-04 $44.14 $44.14 $43.07 $43.23 $43.23 3,463
2018-10-03 $43.74 $44.54 $43.74 $44.54 $44.54 3,010
2018-10-02 $44.03 $44.03 $43.82 $43.82 $43.82 900
2018-10-01 $45.83 $45.83 $45.01 $45.01 $45.01 3,099
2018-09-28 $45.25 $45.40 $45.25 $45.40 $45.40 512
2018-09-27 $45.27 $45.32 $45.27 $45.32 $45.32 847
2018-09-26 $45.25 $45.25 $45.25 $45.25 $45.25 330
2018-09-25 $45.10 $45.26 $45.06 $45.18 $45.18 946
2018-09-24 $44.63 $44.73 $44.63 $44.73 $44.73 1,016
2018-09-21 $44.35 $44.35 $44.21 $44.21 $44.21 549
2018-09-20 $44.20 $44.68 $44.20 $44.68 $44.68 4,543
2018-09-19 $44.08 $44.08 $43.89 $43.97 $43.97 952
2018-09-18 $43.61 $43.91 $43.61 $43.87 $43.87 1,109
2018-09-17 $43.40 $43.42 $43.40 $43.41 $43.41 1,909
2018-09-14 $43.77 $43.83 $43.69 $43.83 $43.83 1,836
2018-09-13 $43.59 $43.84 $43.59 $43.72 $43.72 3,215
2018-09-12 $43.73 $43.73 $43.73 $43.73 $43.73 297
2018-09-11 $43.63 $43.63 $43.63 $43.63 $43.63 199
2018-09-10 $44.12 $44.18 $43.88 $44.01 $44.01 5,061
2018-09-07 $44.20 $44.24 $44.10 $44.24 $44.24 2,010
2018-09-06 $45.16 $45.16 $44.19 $44.38 $44.38 2,188
2018-09-05 $45.36 $45.39 $45.07 $45.18 $45.18 1,224
2018-09-04 $45.23 $45.23 $44.90 $45.12 $45.12 1,546
2018-08-31 $45.63 $45.63 $45.45 $45.58 $45.58 3,735
2018-08-30 $45.29 $45.49 $45.29 $45.37 $45.37 1,256
2018-08-29 $45.03 $45.28 $45.03 $45.28 $45.28 2,962
2018-08-28 $44.29 $44.66 $44.29 $44.66 $44.66 2,959
2018-08-27 $44.17 $44.76 $44.17 $44.60 $44.60 2,385
2018-08-24 $44.18 $44.18 $43.79 $43.82 $43.82 839
2018-08-23 $44.46 $44.46 $43.80 $44.08 $44.08 1,205
2018-08-22 $44.19 $44.24 $44.10 $44.12 $44.12 2,810
2018-08-21 $43.25 $43.82 $43.25 $43.78 $43.78 1,437
2018-08-20 $43.14 $43.14 $42.95 $43.11 $43.11 2,082
2018-08-17 $43.28 $43.38 $43.28 $43.38 $43.38 2,902
2018-08-16 $42.67 $43.22 $42.67 $43.22 $43.22 1,345
2018-08-15 $42.79 $42.81 $42.76 $42.81 $42.81 1,807
2018-08-14 $43.67 $43.78 $43.58 $43.62 $43.62 1,621
2018-08-13 $43.45 $43.46 $43.39 $43.41 $43.41 1,641
2018-08-10 $43.95 $43.95 $43.85 $43.85 $43.85 1,155
2018-08-09 $44.30 $44.39 $44.30 $44.37 $44.37 497
2018-08-08 $44.25 $44.35 $44.25 $44.27 $44.27 2,668
2018-08-07 $44.23 $44.23 $44.23 $44.23 $44.23 208
2018-08-06 $44.23 $44.23 $44.23 $44.23 $44.23 300
2018-08-03 $44.99 $44.99 $44.12 $44.19 $44.19 1,075
2018-08-02 $44.55 $45.01 $44.55 $44.94 $44.94 820
2018-08-01 $44.40 $44.40 $44.40 $44.40 $44.40 210
2018-07-31 $44.33 $44.33 $44.02 $44.16 $44.16 1,371
2018-07-30 $44.27 $44.27 $44.27 $44.27 $44.27 262
2018-07-27 $44.02 $44.27 $43.95 $44.27 $44.27 1,693
2018-07-26 $45.27 $45.70 $45.25 $45.30 $45.30 2,581
2018-07-25 $45.07 $45.86 $45.07 $45.41 $45.41 2,596
2018-07-24 $46.59 $46.67 $45.50 $45.59 $45.59 3,947
2018-07-23 $46.11 $46.46 $46.11 $46.35 $46.35 2,129
2018-07-20 $46.40 $46.80 $46.37 $46.53 $46.53 2,881
2018-07-19 $46.33 $46.33 $46.33 $46.33 $46.33 123
2018-07-18 $46.31 $46.37 $46.30 $46.33 $46.33 2,484
2018-07-17 $46.30 $46.53 $46.26 $46.53 $46.53 2,299
2018-07-16 $46.55 $46.55 $45.79 $45.85 $45.85 1,560
2018-07-13 $46.46 $46.78 $46.46 $46.70 $46.70 4,948
2018-07-12 $46.12 $46.39 $46.12 $46.33 $46.33 1,906
2018-07-11 $45.88 $45.88 $45.68 $45.78 $45.78 1,320
2018-07-10 $46.00 $46.00 $45.76 $45.76 $45.76 1,599
2018-07-09 $46.62 $46.62 $45.91 $46.20 $46.20 1,106
2018-07-06 $46.00 $46.19 $46.00 $46.19 $46.19 1,265
2018-07-05 $44.66 $44.85 $44.66 $44.82 $44.82 1,381
2018-07-03 $44.69 $44.79 $44.69 $44.79 $44.79 597
2018-07-02 $43.58 $44.04 $43.58 $43.97 $43.97 2,020
2018-06-29 $43.68 $44.04 $43.68 $43.89 $43.89 709
2018-06-28 $43.23 $43.23 $42.18 $43.14 $43.14 5,473
2018-06-27 $44.09 $44.09 $43.36 $43.36 $43.36 1,777
2018-06-26 $44.80 $44.95 $44.45 $44.59 $44.59 3,189
2018-06-25 $45.05 $45.05 $44.05 $44.37 $44.37 16,509
2018-06-22 $45.50 $45.50 $45.33 $45.46 $45.46 1,986
2018-06-21 $46.19 $46.19 $45.27 $45.29 $45.29 3,657
2018-06-20 $45.56 $46.22 $45.56 $46.17 $46.17 5,038
2018-06-19 $44.54 $45.28 $44.54 $45.16 $45.16 35,927
2018-06-18 $43.69 $44.14 $43.69 $44.14 $44.14 7,549
2018-06-15 $44.31 $44.56 $44.26 $44.56 $44.56 6,053
2018-06-14 $44.12 $44.12 $44.12 $44.12 $44.12 574
2018-06-13 $44.06 $44.33 $44.02 $44.02 $44.02 974
2018-06-12 $44.09 $44.25 $44.09 $44.25 $44.25 820
2018-06-11 $43.67 $43.85 $43.67 $43.74 $43.74 1,456
2018-06-08 $43.08 $44.04 $43.08 $43.95 $43.95 32,853
2018-06-07 $43.52 $43.58 $43.52 $43.58 $43.58 360
2018-06-06 $43.16 $43.95 $43.16 $43.95 $43.95 1,517
2018-06-05 $43.32 $43.41 $43.32 $43.40 $43.40 1,276
2018-06-04 $44.27 $44.27 $42.93 $43.12 $43.12 26,526
2018-06-01 $44.33 $44.33 $43.88 $44.02 $44.02 1,209
2018-05-31 $43.68 $43.68 $43.31 $43.47 $43.47 3,156
2018-05-30 $43.29 $43.29 $43.29 $43.29 $43.29 478
2018-05-29 $42.74 $42.74 $42.24 $42.24 $42.24 3,327
2018-05-25 $42.64 $42.72 $42.64 $42.72 $42.72 2,180
2018-05-24 $42.52 $42.60 $42.51 $42.56 $42.56 1,169
2018-05-23 $42.25 $42.46 $42.25 $42.35 $42.35 1,539
2018-05-22 $42.65 $42.65 $42.47 $42.47 $42.47 996
2018-05-21 $42.98 $42.98 $42.32 $42.32 $42.32 1,457
2018-05-18 $43.33 $43.33 $43.17 $43.19 $43.19 2,099
2018-05-17 $42.96 $43.03 $42.96 $43.03 $43.03 342
2018-05-16 $43.48 $43.69 $43.48 $43.62 $43.62 2,111
2018-05-15 $43.44 $43.52 $43.42 $43.52 $43.52 1,576
2018-05-14 $42.68 $43.43 $42.68 $43.04 $43.04 4,563
2018-05-11 $42.10 $42.80 $41.92 $42.77 $42.77 5,415
2018-05-10 $41.64 $42.11 $41.57 $41.57 $41.57 47,718
2018-05-09 $41.02 $41.79 $41.02 $41.76 $41.76 981
2018-05-08 $40.42 $40.99 $40.42 $40.99 $40.99 364
2018-05-07 $41.09 $41.37 $41.08 $41.32 $41.32 4,281
2018-05-04 $40.88 $40.88 $40.76 $40.76 $40.76 1,234
2018-05-03 $40.00 $40.04 $39.74 $40.00 $40.00 1,534
2018-05-02 $40.00 $40.73 $40.00 $40.67 $40.67 3,736
2018-05-01 $40.03 $40.43 $40.03 $40.43 $40.43 2,085
2018-04-30 $41.10 $41.10 $41.00 $41.00 $41.00 458
2018-04-27 $40.79 $40.79 $40.79 $40.79 $40.79 799
2018-04-26 $39.60 $40.89 $39.60 $40.82 $40.82 1,261
2018-04-25 $40.25 $40.25 $39.72 $39.72 $39.72 1,109
2018-04-24 $40.82 $40.82 $39.90 $40.19 $40.19 1,338
2018-04-23 $40.92 $40.92 $40.82 $40.82 $40.82 656
2018-04-20 $41.09 $41.16 $41.09 $41.16 $41.16 355
2018-04-19 $41.84 $41.84 $41.56 $41.56 $41.56 760
2018-04-18 $42.08 $42.08 $42.02 $42.02 $42.02 1,091
2018-04-17 $41.32 $42.26 $41.32 $42.26 $42.26 5,111
2018-04-16 $41.31 $41.48 $41.20 $41.20 $41.20 5,427
2018-04-13 $41.47 $41.47 $41.44 $41.44 $41.44 738
2018-04-12 $42.09 $42.10 $41.93 $41.93 $41.93 4,402
2018-04-11 $41.60 $41.64 $41.53 $41.57 $41.57 724
2018-04-10 $40.74 $41.05 $40.74 $40.95 $40.95 2,668
2018-04-09 $40.43 $40.61 $40.16 $40.61 $40.61 1,255
2018-04-06 $40.41 $40.41 $40.30 $40.30 $40.30 267
2018-04-05 $40.69 $40.72 $40.69 $40.72 $40.72 340
2018-04-04 $40.26 $40.30 $40.26 $40.30 $40.30 3,207
2018-04-03 $39.54 $39.91 $39.54 $39.91 $39.91 697
2018-04-02 $41.00 $41.00 $39.50 $39.50 $39.50 13,753
2018-03-29 $40.74 $41.28 $40.74 $41.28 $41.28 1,508
2018-03-28 $41.16 $41.16 $40.05 $40.84 $40.84 44,926
2018-03-27 $41.20 $41.65 $41.20 $41.65 $41.65 46,137
2018-03-26 $40.77 $41.35 $40.63 $41.35 $41.35 5,044
2018-03-23 $41.71 $41.74 $40.75 $40.75 $40.75 910
2018-03-22 $42.21 $42.33 $41.87 $41.87 $41.87 2,304
2018-03-21 $42.28 $42.44 $42.28 $42.44 $42.44 964
2018-03-20 $42.37 $42.37 $41.85 $41.85 $41.85 2,251
2018-03-19 $42.65 $42.78 $41.85 $41.85 $41.85 3,583
2018-03-16 $43.71 $43.71 $43.12 $43.12 $43.12 820
2018-03-15 $43.74 $43.74 $42.95 $42.95 $42.95 817
2018-03-14 $44.01 $44.01 $43.64 $43.75 $43.75 9,590
2018-03-13 $44.56 $44.56 $44.16 $44.16 $44.16 400
2018-03-12 $43.84 $44.09 $43.84 $44.09 $44.09 2,122
2018-03-09 $43.97 $44.09 $43.60 $44.09 $44.09 1,583
2018-03-08 $43.32 $43.47 $43.32 $43.47 $43.47 448
2018-03-07 $42.71 $43.02 $42.71 $43.02 $43.02 929
2018-03-06 $42.01 $42.50 $42.01 $42.50 $42.50 1,966
2018-03-05 $41.46 $42.45 $41.46 $42.45 $42.45 3,206
2018-03-02 $40.29 $41.77 $40.00 $41.77 $41.77 4,630
2018-03-01 $41.10 $41.10 $40.65 $40.83 $40.83 1,283
2018-02-28 $41.99 $41.99 $41.40 $41.41 $41.41 2,895
2018-02-27 $42.69 $42.69 $42.35 $42.35 $42.35 9,572
2018-02-26 $42.60 $42.69 $42.60 $42.69 $42.69 1,097
2018-02-23 $42.00 $42.23 $41.90 $42.22 $42.22 11,137
2018-02-22 $42.08 $42.08 $41.68 $41.71 $41.71 1,896
2018-02-21 $42.01 $42.27 $41.97 $42.03 $42.03 1,729
2018-02-20 $42.25 $42.35 $41.95 $41.97 $41.97 2,610
2018-02-16 $42.36 $42.48 $42.23 $42.23 $42.23 635
2018-02-15 $42.08 $42.21 $42.03 $42.16 $42.16 4,957
2018-02-14 $40.90 $41.81 $40.90 $41.68 $41.68 1,884
2018-02-13 $40.93 $41.07 $40.87 $41.04 $41.04 1,114
2018-02-12 $39.96 $41.16 $39.96 $40.80 $40.80 2,667
2018-02-09 $39.51 $39.73 $38.19 $39.42 $39.42 13,739
2018-02-08 $41.26 $41.26 $39.85 $39.89 $39.89 3,129
2018-02-07 $41.89 $41.89 $41.40 $41.84 $41.84 3,603
2018-02-06 $39.89 $41.92 $39.89 $41.92 $41.92 15,490
2018-02-05 $42.56 $42.77 $41.10 $41.54 $41.54 8,102
2018-02-02 $43.04 $43.26 $42.55 $42.78 $42.78 8,251
2018-02-01 $43.49 $43.60 $43.25 $43.38 $43.38 11,208
2018-01-31 $44.14 $44.18 $43.16 $43.30 $43.30 14,174
2018-01-30 $44.06 $44.50 $44.02 $44.14 $44.14 17,520
2018-01-29 $44.65 $45.18 $44.65 $45.00 $45.00 10,497
2018-01-26 $44.53 $44.58 $44.28 $44.36 $44.36 2,586
2018-01-25 $44.26 $44.26 $43.64 $44.06 $44.06 1,851
2018-01-24 $44.26 $44.26 $43.26 $43.74 $43.74 7,152
2018-01-23 $43.55 $44.38 $43.55 $44.38 $44.38 2,848
2018-01-22 $42.53 $43.49 $42.53 $43.43 $43.43 7,599
2018-01-19 $40.80 $41.30 $40.80 $41.29 $41.29 4,235
2018-01-18 $40.68 $40.82 $40.68 $40.71 $40.71 1,195
2018-01-17 $40.43 $40.65 $40.30 $40.65 $40.65 3,725
2018-01-16 $41.61 $41.70 $41.19 $41.19 $41.19 1,623
2018-01-12 $41.29 $41.66 $41.25 $41.61 $41.61 4,440
2018-01-11 $41.15 $41.15 $41.05 $41.08 $41.08 3,555
2018-01-10 $40.43 $40.84 $40.43 $40.77 $40.77 965
2018-01-09 $40.90 $41.05 $40.90 $40.99 $40.99 1,889
2018-01-08 $41.07 $41.07 $40.20 $40.30 $40.30 8,287
2018-01-05 $41.21 $41.28 $41.13 $41.28 $41.28 2,286
2018-01-04 $41.13 $41.25 $40.95 $41.20 $41.20 4,168
2018-01-03 $41.13 $41.57 $41.08 $41.57 $41.57 4,554
2018-01-02 $40.94 $41.08 $40.52 $41.08 $41.08 2,680
2017-12-29 $41.00 $41.11 $40.56 $40.56 $40.56 3,097
2017-12-28 $41.18 $41.18 $40.81 $40.98 $40.98 1,919
2017-12-27 $41.03 $41.03 $40.86 $40.86 $40.86 2,304
2017-12-26 $40.67 $40.86 $40.59 $40.83 $40.83 3,288
2017-12-22 $40.49 $40.59 $40.10 $40.50 $40.50 16,636
2017-12-21 $40.27 $40.36 $40.08 $40.36 $40.36 4,221
2017-12-20 $40.44 $40.44 $39.77 $39.77 $39.77 2,536
2017-12-19 $40.10 $40.13 $39.70 $39.82 $39.75 2,604
2017-12-18 $39.94 $39.94 $39.80 $39.80 $39.73 4,661
2017-12-15 $39.67 $39.78 $39.67 $39.78 $39.71 1,842
2017-12-14 $39.77 $40.18 $39.38 $39.38 $39.31 2,945
2017-12-13 $39.71 $40.20 $39.71 $40.20 $40.13 3,560
2017-12-12 $39.28 $39.28 $39.02 $39.16 $39.08 1,284
2017-12-11 $39.36 $39.68 $39.23 $39.28 $39.20 3,731
2017-12-08 $39.58 $39.78 $39.44 $39.61 $39.54 8,182
2017-12-07 $37.78 $38.94 $37.78 $38.78 $38.71 6,282
2017-12-06 $38.50 $38.50 $38.08 $38.23 $38.16 1,081
2017-12-05 $39.16 $39.19 $38.70 $38.70 $38.63 1,225
2017-12-04 $39.59 $40.05 $38.81 $38.81 $38.74 1,881
2017-12-01 $39.82 $39.82 $38.66 $39.54 $39.47 1,465
2017-11-30 $39.66 $39.75 $39.61 $39.75 $39.67 2,447
2017-11-29 $38.75 $39.29 $38.75 $39.17 $39.10 1,641
2017-11-28 $38.42 $38.77 $38.36 $38.70 $38.63 4,114
2017-11-27 $39.04 $39.04 $38.51 $38.57 $38.50 2,265
2017-11-24 $38.69 $39.00 $38.69 $38.96 $38.89 3,128
2017-11-22 $38.56 $38.78 $38.56 $38.78 $38.71 1,246
2017-11-21 $38.49 $38.70 $38.46 $38.65 $38.58 2,984
2017-11-20 $38.54 $38.67 $38.42 $38.44 $38.37 7,779
2017-11-17 $38.68 $38.80 $38.65 $38.80 $38.73 3,724
2017-11-16 $38.00 $38.62 $38.00 $38.62 $38.55 3,135
2017-11-15 $37.37 $38.10 $37.33 $38.04 $37.97 9,142
2017-11-14 $38.55 $38.62 $38.12 $38.50 $38.43 2,738
2017-11-13 $38.86 $39.04 $38.77 $38.78 $38.71 2,764
2017-11-10 $38.99 $38.99 $38.57 $38.76 $38.69 1,616
2017-11-09 $38.96 $38.96 $38.59 $38.61 $38.54 705
2017-11-08 $39.02 $39.31 $38.78 $38.97 $38.90 7,560
2017-11-07 $39.47 $39.47 $39.03 $39.08 $39.01 5,075
2017-11-06 $39.68 $39.71 $39.65 $39.67 $39.60 1,758
2017-11-03 $38.90 $39.60 $38.90 $39.60 $39.53 2,284
2017-11-02 $38.77 $38.95 $38.65 $38.65 $38.58 3,190
2017-11-01 $39.52 $39.52 $38.69 $38.76 $38.69 3,804
2017-10-31 $39.68 $39.70 $39.34 $39.48 $39.41 11,916
2017-10-30 $39.71 $39.95 $39.43 $39.43 $39.36 6,578
2017-10-27 $38.80 $39.32 $38.49 $39.32 $39.25 6,432
2017-10-26 $38.90 $39.02 $38.36 $38.43 $38.36 12,219
2017-10-25 $39.86 $39.86 $39.24 $39.51 $39.44 11,191
2017-10-24 $40.40 $40.40 $39.77 $39.77 $39.70 5,156
2017-10-23 $41.24 $41.24 $40.51 $40.51 $40.44 3,417
2017-10-20 $41.21 $41.26 $40.89 $41.26 $41.19 9,183
2017-10-19 $41.10 $41.22 $40.91 $41.22 $41.14 8,155
2017-10-18 $41.87 $41.87 $41.53 $41.53 $41.45 1,510
2017-10-17 $41.97 $41.98 $41.82 $41.82 $41.74 4,341
2017-10-16 $42.10 $42.27 $41.41 $41.56 $41.48 6,237
2017-10-13 $41.46 $41.52 $41.36 $41.46 $41.38 1,157
2017-10-12 $41.41 $41.64 $41.22 $41.56 $41.48 11,006
2017-10-11 $41.64 $41.85 $41.64 $41.65 $41.57 2,097
2017-10-10 $41.93 $41.93 $41.61 $41.62 $41.55 2,264
2017-10-09 $42.10 $42.20 $42.08 $42.20 $42.12 584
2017-10-06 $42.18 $42.43 $42.18 $42.43 $42.35 1,049
2017-10-05 $42.52 $42.53 $42.38 $42.45 $42.37 3,438
2017-10-04 $42.22 $42.40 $42.22 $42.29 $42.22 1,670
2017-10-03 $42.05 $42.23 $41.95 $42.19 $42.11 2,276
2017-10-02 $42.00 $42.33 $41.93 $42.33 $42.26 6,363
2017-09-29 $41.47 $41.55 $41.22 $41.55 $41.48 1,179
2017-09-28 $40.70 $41.13 $40.70 $41.13 $41.05 1,067
2017-09-27 $40.40 $40.81 $40.40 $40.81 $40.73 1,533
2017-09-26 $40.63 $40.63 $40.21 $40.21 $40.14 799
2017-09-25 $40.41 $40.81 $40.39 $40.81 $40.74 1,432
2017-09-22 $40.96 $40.96 $40.30 $40.53 $40.45 3,232
2017-09-21 $41.08 $41.08 $40.77 $40.77 $40.70 1,909
2017-09-20 $40.83 $41.03 $40.70 $40.94 $40.87 3,725
2017-09-19 $40.94 $41.01 $40.81 $40.89 $40.82 1,583
2017-09-18 $41.01 $41.41 $41.01 $41.41 $41.33 1,253
2017-09-15 $40.74 $40.92 $40.25 $40.91 $40.84 1,557
2017-09-14 $40.47 $40.82 $40.47 $40.82 $40.75 663
2017-09-13 $40.40 $40.68 $40.40 $40.56 $40.49 4,792
2017-09-12 $40.70 $40.70 $40.40 $40.56 $40.49 4,186
2017-09-11 $40.65 $40.75 $40.62 $40.68 $40.61 15,917
2017-09-08 $40.79 $41.13 $40.78 $40.83 $40.76 5,601
2017-09-07 $41.06 $41.27 $41.06 $41.12 $41.05 5,033
2017-09-06 $40.98 $41.48 $40.88 $41.38 $41.30 3,094
2017-09-05 $41.15 $41.15 $40.70 $40.98 $40.91 2,260
2017-09-01 $41.23 $41.34 $40.49 $41.26 $41.18 7,127
2017-08-31 $40.33 $41.07 $40.30 $40.89 $40.81 7,489
2017-08-30 $39.47 $40.05 $39.47 $39.89 $39.82 6,477
2017-08-29 $39.01 $39.42 $38.98 $39.39 $39.32 3,955
2017-08-28 $39.21 $39.41 $39.18 $39.41 $39.34 6,041
2017-08-25 $39.05 $39.09 $38.80 $38.90 $38.83 3,038
2017-08-24 $38.67 $38.67 $38.28 $38.45 $38.38 6,420
2017-08-23 $38.50 $38.60 $38.39 $38.39 $38.33 1,379
2017-08-22 $37.94 $38.48 $37.90 $38.47 $38.40 3,680
2017-08-21 $37.75 $37.87 $37.37 $37.63 $37.56 14,274
2017-08-18 $37.95 $38.03 $37.66 $37.75 $37.69 3,463
2017-08-17 $38.65 $38.65 $38.03 $38.03 $37.96 1,075
2017-08-16 $38.35 $38.69 $38.35 $38.47 $38.40 1,430
2017-08-15 $38.27 $38.45 $38.20 $38.39 $38.32 3,166
2017-08-14 $38.26 $38.48 $38.26 $38.48 $38.41 4,018
2017-08-11 $37.83 $37.93 $37.44 $37.91 $37.84 4,680
2017-08-10 $38.27 $38.27 $37.36 $37.36 $37.29 8,429
2017-08-09 $38.80 $38.88 $38.45 $38.52 $38.45 7,171
2017-08-08 $39.70 $39.70 $38.95 $38.99 $38.92 3,063
2017-08-07 $39.32 $39.61 $39.32 $39.61 $39.54 3,467
2017-08-04 $39.19 $39.53 $39.19 $39.44 $39.37 2,252
2017-08-03 $39.34 $39.34 $39.10 $39.26 $39.19 5,149
2017-08-02 $39.61 $39.61 $38.85 $39.35 $39.28 15,934
2017-08-01 $39.99 $39.99 $39.29 $39.61 $39.54 19,474
2017-07-31 $40.74 $40.74 $39.99 $40.05 $39.98 3,825
2017-07-28 $40.33 $40.81 $40.33 $40.80 $40.73 4,333
2017-07-27 $41.38 $41.38 $40.16 $40.21 $40.14 11,175
2017-07-26 $41.24 $41.26 $41.22 $41.24 $41.16 1,165
2017-07-25 $41.62 $41.62 $40.97 $41.28 $41.20 2,962
2017-07-24 $41.28 $41.55 $40.89 $41.55 $41.48 5,704
2017-07-21 $40.45 $41.13 $40.45 $41.00 $40.92 7,375
2017-07-20 $40.54 $40.92 $40.42 $40.76 $40.69 8,178
2017-07-19 $40.49 $40.49 $40.03 $40.09 $40.02 10,240
2017-07-18 $39.76 $39.76 $39.47 $39.70 $39.63 5,862
2017-07-17 $40.40 $40.45 $39.95 $39.95 $39.88 3,074
2017-07-14 $40.68 $40.68 $40.35 $40.40 $40.33 5,266
2017-07-13 $40.29 $40.66 $39.64 $40.49 $40.42 7,330
2017-07-12 $40.26 $40.41 $40.20 $40.32 $40.25 9,010
2017-07-11 $39.66 $40.04 $39.66 $39.79 $39.72 4,514
2017-07-10 $40.20 $40.20 $39.57 $39.77 $39.69 4,083
2017-07-07 $40.18 $40.19 $40.02 $40.02 $39.95 2,600
2017-07-06 $40.46 $40.46 $39.82 $39.83 $39.76 4,699
2017-07-05 $39.94 $40.74 $39.94 $40.65 $40.58 4,707
2017-07-03 $39.75 $40.15 $39.75 $40.09 $40.02 2,318
2017-06-30 $39.58 $39.74 $39.38 $39.67 $39.60 6,194
2017-06-29 $40.34 $40.34 $39.27 $39.63 $39.56 8,189
2017-06-28 $39.41 $40.23 $39.41 $40.19 $40.12 7,964
2017-06-27 $41.00 $41.00 $39.50 $39.50 $39.43 13,487
2017-06-26 $41.69 $41.69 $40.82 $41.15 $41.08 15,176
2017-06-23 $41.62 $41.62 $40.78 $41.35 $41.27 21,839
2017-06-22 $41.13 $41.63 $40.96 $41.19 $41.12 34,444
2017-06-21 $39.29 $40.73 $39.29 $40.73 $40.66 16,805
2017-06-20 $37.48 $39.66 $37.44 $39.16 $39.09 23,106
2017-06-19 $37.26 $38.58 $37.26 $38.45 $38.38 14,919
2017-06-16 $36.89 $37.14 $36.83 $37.14 $37.07 2,026
2017-06-15 $36.87 $37.11 $36.87 $36.91 $36.84 3,828
2017-06-14 $37.21 $37.70 $37.12 $37.46 $37.39 3,929
2017-06-13 $36.62 $37.16 $36.62 $37.16 $37.09 19,164
2017-06-12 $36.25 $36.65 $36.14 $36.63 $36.56 3,636
2017-06-09 $36.35 $36.90 $36.35 $36.60 $36.54 15,654
2017-06-08 $36.14 $36.50 $36.10 $36.42 $36.35 5,478
2017-06-07 $36.21 $36.38 $35.97 $36.10 $36.03 4,450
2017-06-06 $36.53 $36.53 $36.07 $36.19 $36.13 7,021
2017-06-05 $36.86 $36.86 $35.88 $36.28 $36.21 6,743
2017-06-02 $36.34 $36.70 $36.34 $36.70 $36.63 1,325
2017-06-01 $36.00 $36.10 $36.00 $36.06 $35.99 1,829
2017-05-31 $35.56 $35.56 $34.78 $35.32 $35.26 6,611
2017-05-30 $35.90 $35.95 $35.20 $35.20 $35.14 9,205
2017-05-26 $36.53 $36.53 $35.98 $35.98 $35.91 4,018
2017-05-25 $36.90 $36.90 $36.43 $36.45 $36.38 7,278
2017-05-24 $36.52 $36.80 $36.42 $36.80 $36.73 822
2017-05-23 $36.52 $36.52 $36.33 $36.33 $36.26 1,846
2017-05-22 $36.93 $36.93 $36.22 $36.47 $36.40 6,592
2017-05-19 $37.12 $37.12 $36.74 $36.74 $36.67 1,837
2017-05-18 $36.84 $37.05 $36.56 $37.05 $36.99 6,282
2017-05-17 $36.98 $36.98 $36.41 $36.45 $36.38 13,407
2017-05-16 $37.04 $37.42 $37.03 $37.30 $37.23 22,084
2017-05-15 $36.95 $37.25 $36.94 $37.23 $37.16 9,192
2017-05-12 $37.00 $37.27 $37.00 $37.19 $37.12 3,300
2017-05-11 $36.96 $36.96 $36.62 $36.85 $36.79 5,020
2017-05-10 $37.25 $37.25 $36.54 $36.99 $36.92 4,864
2017-05-09 $36.62 $37.18 $36.00 $37.18 $37.11 7,345
2017-05-08 $37.05 $37.07 $36.60 $36.60 $36.53 2,478
2017-05-05 $37.21 $37.21 $37.05 $37.17 $37.10 1,238
2017-05-04 $37.96 $37.96 $37.40 $37.48 $37.41 1,346
2017-05-03 $37.65 $37.87 $36.96 $37.48 $37.41 25,129
2017-05-02 $38.81 $38.81 $37.75 $37.88 $37.81 15,336
2017-05-01 $38.04 $38.41 $38.04 $38.29 $38.22 11,197
2017-04-28 $37.89 $38.08 $37.65 $38.04 $37.97 12,181
2017-04-27 $37.70 $37.88 $37.60 $37.76 $37.69 8,084
2017-04-26 $37.57 $37.86 $37.57 $37.73 $37.66 4,355
2017-04-25 $37.57 $37.91 $37.34 $37.70 $37.63 13,999
2017-04-24 $36.77 $37.19 $36.70 $37.11 $37.05 10,712
2017-04-21 $36.85 $36.85 $36.36 $36.47 $36.40 6,567
2017-04-20 $36.53 $36.79 $36.53 $36.79 $36.72 3,800
2017-04-19 $36.73 $36.73 $36.45 $36.45 $36.38 7,761
2017-04-18 $36.67 $36.67 $36.24 $36.51 $36.44 8,640
2017-04-17 $36.86 $36.95 $36.66 $36.86 $36.79 5,974
2017-04-13 $36.34 $36.95 $36.34 $36.84 $36.77 3,636
2017-04-12 $36.63 $36.64 $36.34 $36.44 $36.37 1,732
2017-04-11 $36.40 $36.51 $36.11 $36.47 $36.40 5,022
2017-04-10 $36.91 $36.92 $36.45 $36.45 $36.38 4,411
2017-04-07 $36.61 $36.73 $36.32 $36.71 $36.65 6,464
2017-04-06 $36.56 $36.56 $36.24 $36.49 $36.42 20,743
2017-04-05 $37.19 $37.35 $36.49 $36.55 $36.49 11,191
2017-04-04 $37.01 $37.46 $37.01 $37.12 $37.05 6,074
2017-04-03 $37.42 $37.54 $37.17 $37.17 $37.10 4,361
2017-03-31 $37.97 $37.99 $37.34 $37.75 $37.68 15,744
2017-03-30 $38.30 $38.50 $37.62 $37.99 $37.92 10,617
2017-03-29 $38.33 $38.68 $38.23 $38.40 $38.33 20,023
2017-03-28 $38.02 $38.34 $37.83 $38.05 $37.98 12,870
2017-03-27 $36.66 $38.29 $36.66 $38.29 $38.22 21,186
2017-03-24 $37.10 $37.48 $37.10 $37.37 $37.30 3,776
2017-03-23 $37.01 $37.32 $37.01 $37.10 $37.03 1,860
2017-03-22 $36.78 $37.11 $36.50 $37.06 $37.00 17,732
2017-03-21 $38.35 $38.35 $36.78 $36.78 $36.71 26,518
2017-03-20 $37.45 $38.37 $37.45 $38.31 $38.24 3,870
2017-03-17 $38.30 $38.30 $37.13 $37.54 $37.47 8,234
2017-03-16 $38.56 $38.56 $37.85 $38.00 $37.93 7,113
2017-03-15 $37.70 $38.54 $37.70 $38.47 $38.40 4,991
2017-03-14 $37.67 $37.77 $37.44 $37.54 $37.47 5,330
2017-03-13 $37.96 $38.34 $37.93 $38.27 $38.20 4,707
2017-03-10 $38.41 $38.41 $37.84 $38.26 $38.19 5,103
2017-03-09 $38.22 $38.33 $37.64 $38.21 $38.14 9,396
2017-03-08 $37.50 $38.45 $37.50 $37.98 $37.91 5,261
2017-03-07 $37.96 $38.25 $37.53 $37.72 $37.65 12,123
2017-03-06 $38.64 $38.64 $38.00 $38.38 $38.31 10,815
2017-03-03 $38.55 $38.65 $38.36 $38.62 $38.55 24,589
2017-03-02 $37.93 $38.84 $37.93 $38.19 $38.12 12,996
2017-03-01 $38.44 $38.50 $37.94 $38.02 $37.95 12,559
2017-02-28 $38.59 $38.63 $37.70 $37.94 $37.87 27,879
2017-02-27 $36.94 $38.40 $36.94 $38.40 $38.33 18,890
2017-02-24 $36.54 $36.94 $36.54 $36.94 $36.88 6,409
2017-02-23 $37.40 $37.40 $36.52 $36.72 $36.66 14,322
2017-02-22 $37.80 $37.80 $37.03 $37.03 $36.96 7,293
2017-02-21 $37.85 $37.90 $37.50 $37.61 $37.54 7,740
2017-02-17 $37.78 $37.99 $37.38 $37.93 $37.86 70,999
2017-02-16 $38.35 $38.37 $37.38 $37.83 $37.76 8,860
2017-02-15 $37.63 $38.12 $37.53 $38.12 $38.05 12,934
2017-02-14 $37.21 $37.56 $37.00 $37.50 $37.43 11,620
2017-02-13 $37.42 $37.42 $37.04 $37.08 $37.01 15,804
2017-02-10 $37.35 $37.55 $37.10 $37.11 $37.04 24,419
2017-02-09 $36.86 $37.36 $36.86 $37.36 $37.29 19,118
2017-02-08 $36.00 $36.74 $36.00 $36.62 $36.55 10,134
2017-02-07 $36.87 $36.87 $36.32 $36.33 $36.26 7,596
2017-02-06 $36.45 $36.63 $36.26 $36.63 $36.56 9,149
2017-02-03 $35.90 $36.41 $35.67 $36.41 $36.34 16,305
2017-02-02 $35.49 $35.69 $35.37 $35.67 $35.61 8,740
2017-02-01 $35.50 $35.52 $35.19 $35.50 $35.44 9,585
2017-01-31 $33.37 $35.30 $33.37 $35.26 $35.20 30,534
2017-01-30 $34.28 $34.28 $33.62 $33.82 $33.76 47,675
2017-01-27 $34.12 $34.32 $34.08 $34.32 $34.26 4,961
2017-01-26 $34.29 $34.55 $33.97 $34.22 $34.16 7,644
2017-01-25 $34.17 $34.38 $33.97 $34.30 $34.24 12,594
2017-01-24 $33.25 $33.93 $33.25 $33.93 $33.87 15,296
2017-01-23 $34.24 $34.46 $33.87 $34.05 $33.99 8,748
2017-01-20 $34.73 $34.73 $34.36 $34.39 $34.33 4,353
2017-01-19 $35.00 $35.00 $34.56 $34.56 $34.50 16,806
2017-01-18 $35.19 $35.19 $34.79 $35.06 $35.00 25,709
2017-01-17 $35.37 $35.37 $34.72 $34.90 $34.84 22,600
2017-01-13 $35.75 $36.10 $35.55 $35.64 $35.58 5,256
2017-01-12 $34.97 $35.65 $34.87 $35.49 $35.43 14,559
2017-01-11 $36.92 $36.92 $34.83 $35.10 $35.04 19,620
2017-01-10 $36.41 $36.41 $35.50 $36.36 $36.29 13,366
2017-01-09 $35.09 $36.20 $35.09 $36.11 $36.04 19,990
2017-01-06 $34.86 $34.91 $34.74 $34.75 $34.68 8,206
2017-01-05 $34.47 $34.50 $34.00 $34.30 $34.24 6,286
2017-01-04 $33.01 $34.28 $33.01 $34.28 $34.22 7,950
2017-01-03 $33.03 $33.17 $32.67 $32.67 $32.61 1,717
2016-12-30 $32.93 $33.09 $32.67 $32.75 $32.69 9,920
2016-12-29 $33.19 $33.28 $32.92 $32.96 $32.90 11,551
2016-12-28 $33.87 $33.87 $33.22 $33.22 $33.16 6,442
2016-12-27 $34.25 $34.25 $33.76 $33.76 $33.70 12,857
2016-12-23 $33.30 $33.96 $33.30 $33.96 $33.90 4,581
2016-12-22 $33.03 $33.03 $32.76 $32.76 $32.70 4,573
2016-12-21 $33.86 $33.86 $33.25 $33.25 $33.19 7,598
2016-12-20 $34.02 $34.08 $33.83 $34.05 $33.99 17,889
2016-12-19 $33.93 $34.35 $33.68 $33.68 $33.62 4,733
2016-12-16 $33.96 $34.47 $33.96 $34.09 $34.03 41,862
2016-12-15 $33.59 $33.97 $33.59 $33.96 $33.90 19,261
2016-12-14 $33.38 $33.68 $33.28 $33.58 $33.52 11,074
2016-12-13 $33.91 $33.91 $33.44 $33.45 $33.39 8,827
2016-12-12 $33.84 $33.84 $33.31 $33.50 $33.44 8,091
2016-12-09 $35.00 $35.00 $33.77 $33.93 $33.87 45,293
2016-12-08 $33.13 $33.78 $32.06 $33.78 $33.72 16,280
2016-12-07 $34.11 $34.11 $32.70 $33.38 $33.32 41,248
2016-12-06 $33.94 $34.65 $33.94 $34.65 $34.59 5,330
2016-12-05 $33.63 $34.24 $33.58 $33.94 $33.88 7,684
2016-12-02 $33.07 $33.64 $32.62 $33.45 $33.39 16,661
2016-12-01 $34.29 $34.29 $33.05 $33.06 $33.00 8,502
2016-11-30 $34.91 $34.91 $33.94 $34.03 $33.97 7,986
2016-11-29 $34.46 $35.00 $34.46 $34.68 $34.62 15,005
2016-11-28 $35.90 $35.90 $34.85 $34.85 $34.79 12,917
2016-11-25 $35.19 $35.61 $34.92 $35.60 $35.54 18,516
2016-11-23 $33.35 $35.19 $33.22 $35.19 $35.13 24,268
2016-11-22 $35.95 $35.95 $34.36 $34.62 $34.56 45,460
2016-11-21 $35.66 $35.66 $35.06 $35.42 $35.36 33,574
2016-11-18 $36.01 $36.01 $34.97 $35.26 $35.20 5,312
2016-11-17 $35.03 $35.80 $34.88 $35.60 $35.53 15,313
2016-11-16 $35.66 $35.95 $34.94 $34.97 $34.91 42,587
2016-11-15 $36.34 $36.34 $35.54 $35.99 $35.92 19,469
2016-11-14 $35.54 $36.41 $34.91 $36.41 $36.34 26,562
2016-11-11 $35.05 $35.32 $34.18 $35.19 $35.13 70,492
2016-11-10 $34.31 $35.01 $34.15 $34.56 $34.50 47,942
2016-11-09 $30.00 $33.87 $30.00 $33.73 $33.67 252,379
2016-11-08 $29.97 $30.79 $29.97 $30.40 $30.35 4,060
2016-11-07 $28.57 $30.08 $28.57 $30.08 $30.03 3,249
2016-11-04 $27.76 $29.04 $27.75 $28.89 $28.84 23,748
2016-11-03 $28.53 $28.74 $28.09 $28.09 $28.04 11,338
2016-11-02 $29.35 $29.35 $28.97 $29.05 $29.00 4,129
2016-11-01 $28.86 $29.38 $28.80 $29.34 $29.29 7,573
2016-10-31 $29.19 $29.19 $28.87 $28.94 $28.89 4,538
2016-10-28 $29.30 $29.30 $28.62 $29.28 $29.23 5,702
2016-10-27 $29.94 $29.94 $29.30 $29.30 $29.24 3,754
2016-10-26 $30.19 $30.19 $29.67 $29.86 $29.81 3,730
2016-10-25 $30.33 $30.63 $29.98 $29.98 $29.92 1,568
2016-10-24 $30.29 $30.51 $30.16 $30.17 $30.11 7,201
2016-10-21 $30.66 $30.66 $30.36 $30.36 $30.30 6,048
2016-10-20 $30.45 $30.50 $30.23 $30.40 $30.34 3,756
2016-10-19 $30.46 $30.46 $30.10 $30.14 $30.09 1,176
2016-10-18 $30.68 $30.76 $30.48 $30.48 $30.42 3,942
2016-10-17 $30.68 $30.68 $30.08 $30.33 $30.27 10,125
2016-10-14 $31.70 $31.70 $30.63 $30.63 $30.57 14,619
2016-10-13 $30.99 $31.70 $30.99 $31.58 $31.52 7,715
2016-10-12 $33.05 $33.05 $31.57 $31.59 $31.53 10,893
2016-10-11 $33.35 $33.35 $32.60 $32.86 $32.80 9,149
2016-10-10 $33.49 $33.85 $33.49 $33.66 $33.60 5,495
2016-10-07 $33.20 $33.20 $32.50 $32.83 $32.77 10,098
2016-10-06 $33.27 $33.27 $32.85 $32.93 $32.87 9,100
2016-10-05 $33.60 $33.61 $33.45 $33.52 $33.46 1,220
2016-10-04 $33.63 $33.63 $32.97 $33.08 $33.02 7,189
2016-10-03 $33.02 $33.21 $33.02 $33.16 $33.10 1,442
2016-09-30 $32.83 $33.46 $32.70 $33.36 $33.30 11,947
2016-09-29 $33.50 $33.51 $32.75 $32.75 $32.69 15,870
2016-09-28 $34.44 $34.44 $33.56 $33.79 $33.73 4,653
2016-09-27 $34.07 $34.19 $33.76 $34.19 $34.13 7,338
2016-09-26 $34.50 $34.50 $33.96 $33.97 $33.91 8,251
2016-09-23 $34.77 $34.77 $34.30 $34.38 $34.32 6,415
2016-09-22 $34.66 $34.66 $33.99 $34.62 $34.56 8,204
2016-09-21 $33.91 $34.20 $33.29 $34.18 $34.12 17,186
2016-09-20 $33.50 $33.81 $33.50 $33.68 $33.62 7,265
2016-09-19 $33.36 $33.41 $33.02 $33.04 $32.98 15,091
2016-09-16 $32.79 $33.01 $32.50 $33.01 $32.95 13,635
2016-09-15 $32.12 $32.71 $32.12 $32.65 $32.59 8,139
2016-09-14 $31.58 $32.37 $31.58 $32.15 $32.09 6,352
2016-09-13 $31.53 $31.62 $31.08 $31.53 $31.47 5,512
2016-09-12 $30.81 $31.80 $30.81 $31.80 $31.74 5,217
2016-09-09 $31.60 $31.60 $30.95 $30.95 $30.89 4,231
2016-09-08 $31.44 $31.91 $31.44 $31.81 $31.75 3,726
2016-09-07 $31.42 $31.49 $31.23 $31.28 $31.22 4,254
2016-09-06 $30.69 $30.87 $30.60 $30.86 $30.80 2,505
2016-09-02 $30.10 $30.44 $30.10 $30.36 $30.30 7,251
2016-09-01 $30.22 $30.37 $30.11 $30.37 $30.31 1,435
2016-08-31 $30.35 $30.45 $30.16 $30.22 $30.17 3,393
2016-08-30 $30.76 $30.85 $30.42 $30.54 $30.48 3,995
2016-08-29 $30.95 $30.95 $30.59 $30.59 $30.53 1,378
2016-08-26 $30.09 $30.92 $30.09 $30.72 $30.66 12,852
2016-08-25 $30.81 $31.02 $30.00 $30.37 $30.31 11,643
2016-08-24 $31.67 $32.00 $30.29 $30.54 $30.48 14,898
2016-08-23 $31.72 $31.72 $31.53 $31.58 $31.52 11,340
2016-08-22 $30.98 $31.55 $30.98 $31.55 $31.49 9,097
2016-08-19 $30.83 $30.93 $30.72 $30.78 $30.72 7,586
2016-08-18 $30.73 $31.10 $30.73 $30.95 $30.89 4,994
2016-08-17 $30.67 $30.76 $30.52 $30.76 $30.70 4,568
2016-08-16 $31.18 $31.18 $30.73 $30.73 $30.67 3,945
2016-08-15 $31.01 $31.30 $31.01 $31.19 $31.13 4,098
2016-08-12 $30.66 $30.89 $30.58 $30.86 $30.80 9,566
2016-08-11 $30.60 $30.81 $30.35 $30.75 $30.69 7,246
2016-08-10 $31.53 $31.53 $30.50 $30.50 $30.44 18,881
2016-08-09 $30.99 $31.26 $30.99 $31.24 $31.18 8,622
2016-08-08 $31.36 $31.36 $30.95 $30.95 $30.89 4,489
2016-08-05 $31.58 $31.59 $31.15 $31.48 $31.42 9,243
2016-08-04 $31.57 $31.63 $31.30 $31.33 $31.27 5,165
2016-08-03 $30.87 $31.33 $30.87 $31.33 $31.27 6,312
2016-08-02 $31.76 $31.76 $30.65 $31.25 $31.19 34,920
2016-08-01 $30.99 $31.64 $30.99 $31.37 $31.31 4,621
2016-07-29 $30.61 $30.97 $30.35 $30.97 $30.91 4,015
2016-07-28 $30.50 $30.70 $30.38 $30.64 $30.58 7,533
2016-07-27 $30.27 $30.64 $30.23 $30.64 $30.58 9,215
2016-07-26 $29.65 $30.16 $29.54 $29.86 $29.81 8,568
2016-07-25 $29.79 $30.04 $29.68 $30.01 $29.96 4,004
2016-07-22 $29.82 $30.18 $29.82 $29.91 $29.86 14,200
2016-07-21 $29.48 $30.17 $29.48 $29.80 $29.75 20,061
2016-07-20 $28.68 $29.21 $28.68 $29.17 $29.11 4,116
2016-07-19 $28.90 $28.90 $28.23 $28.23 $28.17 858
2016-07-18 $28.70 $28.90 $28.62 $28.71 $28.66 4,909
2016-07-15 $28.00 $28.65 $28.00 $28.58 $28.53 5,679
2016-07-14 $27.89 $28.12 $27.87 $28.04 $27.99 9,540
2016-07-13 $28.69 $28.69 $28.04 $28.04 $27.99 2,682
2016-07-12 $28.83 $28.97 $28.71 $28.71 $28.66 5,760
2016-07-11 $28.81 $28.96 $28.70 $28.70 $28.65 3,923
2016-07-08 $28.35 $28.81 $28.35 $28.66 $28.61 8,993
2016-07-07 $28.42 $28.42 $27.98 $28.31 $28.26 3,006
2016-07-06 $27.72 $28.11 $27.72 $28.11 $28.06 18,275
2016-07-05 $27.37 $27.66 $27.35 $27.65 $27.60 4,261
2016-07-01 $27.06 $27.57 $27.06 $27.40 $27.35 5,027
2016-06-30 $26.87 $27.14 $26.50 $26.97 $26.92 16,895
2016-06-29 $26.43 $28.37 $26.05 $26.91 $26.86 2,948
2016-06-28 $25.29 $25.77 $25.29 $25.76 $25.71 5,284
2016-06-27 $25.44 $25.44 $24.76 $24.87 $24.83 5,725
2016-06-24 $25.93 $26.24 $25.73 $25.75 $25.70 4,384
2016-06-23 $26.88 $26.88 $26.87 $26.88 $26.83 1,049
2016-06-22 $26.23 $26.97 $26.07 $26.50 $26.45 4,949
2016-06-21 $26.50 $26.50 $25.95 $26.32 $26.27 3,247
2016-06-20 $26.42 $26.99 $26.42 $26.69 $26.64 42,984
2016-06-17 $26.98 $26.98 $26.28 $26.28 $26.23 12,071
2016-06-16 $26.69 $26.96 $25.99 $26.96 $26.91 3,645
2016-06-15 $27.09 $27.16 $26.87 $26.87 $26.82 602
2016-06-14 $26.98 $27.07 $26.52 $26.85 $26.80 3,571
2016-06-13 $27.04 $27.25 $26.83 $27.00 $26.95 25,725
2016-06-10 $27.28 $27.28 $26.99 $27.14 $27.09 15,457
2016-06-09 $28.09 $28.09 $27.64 $27.70 $27.65 5,962
2016-06-08 $27.73 $28.12 $27.73 $28.10 $28.05 32,877
2016-06-07 $28.25 $28.25 $28.00 $28.04 $27.99 4,134
2016-06-06 $28.45 $28.74 $28.33 $28.66 $28.61 6,090
2016-06-03 $28.91 $28.91 $27.92 $28.25 $28.20 7,177
2016-06-02 $28.26 $28.76 $28.26 $28.76 $28.71 10,396
2016-06-01 $27.93 $28.03 $27.93 $27.97 $27.92 24,684
2016-05-31 $27.65 $28.10 $27.65 $27.97 $27.92 31,256
2016-05-27 $27.15 $27.37 $27.09 $27.33 $27.28 20,275
2016-05-26 $27.20 $27.20 $27.01 $27.01 $26.96 2,229
2016-05-25 $27.22 $27.44 $27.20 $27.25 $27.20 6,592
2016-05-24 $26.86 $27.10 $26.86 $27.10 $27.05 7,210
2016-05-23 $26.18 $26.85 $26.18 $26.56 $26.51 24,045
2016-05-20 $25.15 $25.96 $25.15 $25.91 $25.86 35,829
2016-05-19 $25.50 $25.50 $25.04 $25.42 $25.37 4,983
2016-05-18 $25.60 $25.60 $25.25 $25.48 $25.43 4,113
2016-05-17 $25.35 $25.35 $25.05 $25.05 $25.00 358
2016-05-16 $24.04 $25.12 $24.04 $25.12 $25.07 949
2016-05-13 $24.02 $24.51 $24.02 $24.51 $24.47 1,989
2016-05-12 $24.80 $24.80 $24.00 $24.02 $23.98 7,092
2016-05-11 $25.12 $25.23 $25.12 $25.23 $25.18 1,717
2016-05-10 $24.94 $25.31 $24.94 $25.31 $25.26 4,160
2016-05-09 $24.44 $25.40 $24.44 $25.40 $25.36 2,885
2016-05-06 $24.72 $24.73 $24.27 $24.59 $24.54 6,103
2016-05-05 $24.67 $24.70 $24.67 $24.70 $24.66 1,210
2016-05-04 $25.24 $25.59 $24.62 $24.65 $24.61 4,418
2016-05-03 $25.89 $25.89 $25.42 $25.42 $25.37 2,731
2016-05-02 $25.86 $25.96 $25.56 $25.96 $25.91 3,072
2016-04-29 $26.06 $26.59 $25.66 $25.86 $25.81 5,602
2016-04-28 $26.87 $26.99 $26.19 $26.81 $26.76 20,159
2016-04-27 $26.75 $26.78 $26.37 $26.69 $26.64 2,286
2016-04-26 $27.29 $27.30 $26.54 $26.85 $26.80 7,501
2016-04-25 $27.50 $27.50 $27.22 $27.26 $27.21 24,808
2016-04-22 $27.33 $27.36 $26.92 $27.33 $27.28 4,384
2016-04-21 $26.73 $27.29 $26.73 $27.18 $27.13 12,467
2016-04-20 $26.92 $26.92 $26.54 $26.74 $26.69 2,030
2016-04-19 $26.89 $26.90 $26.66 $26.66 $26.61 2,009
2016-04-18 $26.92 $27.19 $26.92 $27.02 $26.97 2,660
2016-04-15 $26.80 $26.80 $26.49 $26.73 $26.68 1,861
2016-04-14 $26.68 $26.68 $26.52 $26.63 $26.58 4,838
2016-04-13 $26.12 $26.62 $25.87 $26.59 $26.54 4,370
2016-04-12 $25.41 $25.90 $25.36 $25.86 $25.81 7,788
2016-04-11 $26.73 $26.73 $25.66 $25.66 $25.61 16,570
2016-04-08 $26.67 $26.67 $25.76 $25.99 $25.95 3,594
2016-04-07 $26.37 $26.68 $26.08 $26.25 $26.20 10,509
2016-04-06 $25.54 $26.67 $25.54 $26.67 $26.62 27,697
2016-04-05 $25.00 $25.49 $25.00 $25.30 $25.25 4,408
2016-04-04 $25.15 $25.65 $25.15 $25.23 $25.18 7,208
2016-04-01 $24.19 $25.05 $24.19 $25.04 $24.99 5,200
2016-03-31 $23.88 $24.93 $23.88 $24.66 $24.62 5,023
2016-03-30 $23.97 $24.77 $23.85 $23.99 $23.95 17,147
2016-03-29 $23.26 $23.94 $23.10 $23.94 $23.90 2,416
2016-03-28 $24.07 $24.07 $23.35 $23.46 $23.42 11,918
2016-03-24 $23.33 $24.16 $23.00 $23.82 $23.78 5,572
2016-03-23 $24.80 $24.80 $23.75 $23.79 $23.75 1,221
2016-03-22 $23.78 $24.64 $23.78 $24.64 $24.59 2,715
2016-03-21 $23.35 $24.14 $23.35 $23.98 $23.94 4,860
2016-03-18 $22.99 $23.65 $22.88 $23.52 $23.48 6,134
2016-03-17 $22.32 $23.00 $22.32 $23.00 $22.96 5,490
2016-03-16 $23.20 $23.52 $22.68 $23.02 $22.98 9,199
2016-03-15 $24.37 $24.37 $23.26 $23.26 $23.22 12,036
2016-03-14 $24.68 $24.93 $24.64 $24.64 $24.60 1,718
2016-03-11 $24.22 $24.56 $24.00 $24.56 $24.52 3,968
2016-03-10 $24.44 $24.60 $23.70 $23.86 $23.82 2,633
2016-03-09 $24.56 $24.56 $24.02 $24.32 $24.28 2,467
2016-03-08 $25.25 $25.25 $24.62 $24.62 $24.58 3,773
2016-03-07 $24.16 $25.51 $24.16 $25.29 $25.24 9,914
2016-03-04 $24.44 $25.09 $24.44 $24.62 $24.58 6,535
2016-03-03 $24.43 $24.56 $24.24 $24.43 $24.39 1,513
2016-03-02 $24.02 $24.44 $24.02 $24.32 $24.27 1,990
2016-03-01 $23.01 $23.72 $23.01 $23.70 $23.66 1,674
2016-02-29 $23.29 $23.29 $22.88 $22.95 $22.91 14,580
2016-02-26 $22.92 $23.24 $22.92 $23.12 $23.08 47,826
2016-02-25 $22.77 $22.86 $22.76 $22.78 $22.74 765
2016-02-24 $22.17 $22.89 $21.90 $22.89 $22.85 4,263
2016-02-23 $23.51 $23.69 $23.10 $23.10 $23.06 2,373
2016-02-22 $23.76 $23.76 $23.44 $23.52 $23.48 9,282
2016-02-19 $23.36 $23.36 $22.83 $23.16 $23.11 3,464
2016-02-18 $24.16 $24.58 $23.30 $23.30 $23.26 1,592
2016-02-17 $23.51 $24.02 $23.51 $23.84 $23.80 5,194
2016-02-16 $22.85 $23.16 $22.77 $23.16 $23.12 7,277
2016-02-12 $22.47 $22.47 $21.58 $22.34 $22.30 4,761
2016-02-11 $21.67 $22.06 $21.67 $22.05 $22.01 5,397
2016-02-10 $22.45 $22.89 $22.08 $22.08 $22.04 5,414
2016-02-09 $21.47 $22.55 $21.47 $22.54 $22.50 3,183
2016-02-08 $22.69 $22.69 $21.90 $22.35 $22.31 14,838
2016-02-05 $24.00 $24.00 $23.12 $23.16 $23.12 3,415
2016-02-04 $23.56 $24.72 $23.56 $23.99 $23.95 12,084
2016-02-03 $23.62 $23.62 $22.79 $23.50 $23.46 6,301
2016-02-02 $23.36 $23.48 $23.35 $23.48 $23.44 941
2016-02-01 $23.73 $24.11 $23.67 $24.11 $24.07 4,432
2016-01-29 $23.54 $24.14 $23.54 $23.99 $23.95 7,848
2016-01-28 $24.67 $24.67 $23.58 $23.59 $23.55 8,735
2016-01-27 $25.46 $25.46 $24.33 $24.46 $24.42 5,375
2016-01-26 $25.11 $25.60 $25.00 $25.38 $25.33 2,173
2016-01-25 $25.52 $25.97 $25.42 $25.42 $25.37 2,940
2016-01-22 $25.70 $25.83 $25.36 $25.59 $25.54 11,539
2016-01-21 $25.27 $25.66 $24.84 $25.00 $24.95 5,832
2016-01-20 $23.12 $25.57 $23.12 $25.17 $25.12 12,743
2016-01-19 $25.54 $25.54 $23.69 $24.16 $24.12 13,386
2016-01-15 $24.76 $25.04 $24.22 $24.97 $24.92 7,956
2016-01-14 $24.63 $25.91 $23.89 $25.69 $25.64 30,934
2016-01-13 $26.51 $26.51 $24.70 $24.70 $24.66 7,291
2016-01-12 $26.49 $26.86 $25.26 $26.17 $26.12 14,641
2016-01-11 $27.00 $27.00 $25.07 $25.76 $25.71 22,796
2016-01-08 $27.74 $28.06 $27.11 $27.11 $27.06 7,778
2016-01-07 $27.83 $28.13 $27.60 $27.60 $27.55 16,489
2016-01-06 $29.12 $29.29 $28.59 $28.92 $28.87 11,808
2016-01-05 $30.31 $30.31 $29.57 $29.57 $29.52 2,857
2016-01-04 $30.09 $30.36 $29.60 $29.77 $29.72 5,705
2015-12-31 $30.86 $31.07 $30.82 $30.82 $30.76 2,254
2015-12-30 $31.16 $31.21 $31.00 $31.00 $30.94 8,870
2015-12-29 $30.99 $31.27 $30.99 $31.20 $31.14 8,199
2015-12-28 $30.56 $30.90 $30.55 $30.57 $30.51 4,046
2015-12-24 $31.00 $31.12 $30.91 $30.94 $30.88 7,984
2015-12-23 $30.82 $31.00 $30.82 $30.91 $30.85 4,976
2015-12-22 $30.23 $30.72 $30.23 $30.57 $30.51 12,359
2015-12-21 $30.13 $30.42 $30.13 $30.40 $30.34 5,078
2015-12-18 $30.42 $30.71 $30.33 $30.53 $30.08 5,569
2015-12-17 $30.78 $30.79 $30.24 $30.43 $29.98 4,167
2015-12-16 $29.87 $30.71 $29.87 $30.71 $30.26 8,470
2015-12-15 $29.83 $29.83 $29.65 $29.73 $29.29 1,673
2015-12-14 $29.23 $29.51 $28.70 $29.06 $28.63 13,210
2015-12-11 $29.67 $29.71 $29.26 $29.26 $28.83 24,032
2015-12-10 $29.92 $30.35 $29.92 $30.34 $29.89 1,674
2015-12-09 $30.42 $30.42 $29.94 $29.94 $29.50 2,324
2015-12-08 $29.79 $30.67 $29.75 $30.50 $30.05 3,844
2015-12-07 $30.66 $30.66 $30.09 $30.15 $29.71 24,617
2015-12-04 $30.87 $30.92 $30.23 $30.92 $30.47 2,230
2015-12-03 $31.20 $31.34 $30.34 $30.35 $29.90 5,381
2015-12-02 $31.77 $32.01 $31.45 $31.45 $30.99 3,767
2015-12-01 $31.45 $31.64 $31.20 $31.64 $31.18 4,960
2015-11-30 $32.00 $32.00 $31.43 $31.61 $31.15 6,165
2015-11-27 $31.90 $32.08 $31.67 $31.81 $31.34 4,270
2015-11-25 $31.25 $31.82 $31.25 $31.75 $31.28 27,450
2015-11-24 $31.07 $31.28 $30.94 $31.24 $30.78 3,341
2015-11-23 $31.25 $31.46 $31.25 $31.31 $30.85 4,712
2015-11-20 $31.16 $31.45 $31.09 $31.09 $30.63 6,711
2015-11-19 $31.33 $31.40 $30.96 $31.03 $30.57 3,293
2015-11-18 $30.83 $31.64 $30.83 $31.64 $31.18 8,036
2015-11-17 $30.24 $30.97 $30.24 $30.70 $30.25 3,663
2015-11-16 $30.28 $30.37 $29.68 $30.35 $29.90 11,871
2015-11-13 $30.00 $30.80 $29.71 $30.44 $29.99 10,725
2015-11-12 $30.38 $30.63 $30.05 $30.05 $29.61 11,034
2015-11-11 $31.20 $31.40 $30.69 $30.69 $30.24 11,841
2015-11-10 $31.35 $31.41 $30.69 $31.37 $30.91 16,944
2015-11-09 $31.42 $31.76 $31.30 $31.51 $31.05 11,981
2015-11-06 $31.53 $31.73 $30.86 $31.51 $31.05 12,086
2015-11-05 $31.61 $31.83 $31.23 $31.66 $31.20 10,046
2015-11-04 $32.00 $32.05 $31.63 $32.04 $31.57 7,273
2015-11-03 $32.07 $32.47 $31.71 $32.28 $31.81 5,298
2015-11-02 $31.17 $31.96 $31.17 $31.96 $31.49 7,928
2015-10-30 $30.45 $30.77 $30.45 $30.67 $30.21 4,587
2015-10-29 $31.25 $31.47 $30.48 $30.48 $30.03 7,364
2015-10-28 $30.02 $30.73 $29.85 $30.73 $30.28 6,135
2015-10-27 $30.03 $30.24 $29.67 $30.24 $29.80 5,338
2015-10-26 $29.37 $30.15 $29.35 $29.60 $29.17 7,506
2015-10-23 $28.97 $29.62 $28.97 $29.34 $28.91 9,503
2015-10-22 $28.94 $29.24 $28.70 $28.79 $28.37 5,933
2015-10-21 $29.27 $29.28 $27.98 $28.82 $28.40 23,982
2015-10-20 $29.80 $29.80 $28.74 $28.80 $28.38 4,087
2015-10-19 $29.63 $30.30 $29.00 $29.86 $29.42 6,767
2015-10-16 $30.00 $30.18 $29.38 $29.63 $29.19 7,582
2015-10-15 $28.07 $29.74 $28.07 $29.74 $29.30 10,657
2015-10-14 $27.87 $28.85 $27.87 $28.48 $28.06 8,092
2015-10-13 $28.86 $29.16 $27.75 $27.75 $27.34 28,414
2015-10-12 $28.83 $29.20 $28.59 $28.80 $28.38 4,316
2015-10-09 $28.20 $29.15 $28.20 $29.01 $28.58 15,239
2015-10-08 $28.64 $28.71 $27.64 $28.35 $27.93 9,311
2015-10-07 $27.74 $29.01 $27.64 $28.55 $28.13 14,998
2015-10-06 $29.05 $29.05 $27.42 $28.10 $27.69 13,001
2015-10-05 $29.65 $29.95 $28.78 $29.20 $28.77 11,470
2015-10-02 $27.15 $29.14 $27.15 $29.12 $28.69 19,186
2015-10-01 $27.74 $27.75 $26.97 $27.71 $27.30 16,223
2015-09-30 $27.52 $28.00 $27.07 $27.60 $27.19 12,006
2015-09-29 $27.75 $28.21 $26.38 $26.66 $26.27 30,882
2015-09-28 $28.55 $28.60 $26.66 $27.28 $26.88 58,266
2015-09-25 $30.71 $30.71 $28.64 $29.01 $28.58 8,754
2015-09-24 $30.60 $30.74 $30.15 $30.70 $30.25 6,264
2015-09-23 $30.67 $31.55 $30.49 $31.05 $30.59 8,052
2015-09-22 $31.03 $31.36 $30.46 $31.07 $30.61 28,416
2015-09-21 $33.67 $33.67 $31.33 $31.70 $31.24 25,855
2015-09-18 $33.60 $33.62 $33.08 $33.08 $32.59 14,365
2015-09-17 $32.87 $33.91 $32.87 $33.70 $33.20 19,028
2015-09-16 $33.16 $33.18 $32.52 $32.88 $32.40 28,798
2015-09-15 $33.02 $33.19 $32.78 $33.19 $32.70 7,442
2015-09-14 $33.72 $33.72 $32.65 $33.02 $32.53 34,530
2015-09-11 $33.04 $33.63 $32.82 $33.63 $33.14 2,624
2015-09-10 $32.45 $33.15 $32.41 $33.11 $32.62 23,159
2015-09-09 $33.72 $33.72 $32.45 $32.45 $31.97 27,939
2015-09-08 $32.63 $33.13 $32.30 $33.11 $32.62 6,607
2015-09-04 $31.34 $32.14 $31.34 $32.08 $31.61 7,712
2015-09-03 $32.91 $33.20 $31.87 $31.90 $31.43 25,184

Virtus LifeSci Biotech Products ETF (BBP) News Headlines

Recent Virtus LifeSci Biotech Products ETF (BBP) News
Similar Companies to Virtus LifeSci Biotech Products ETF (BBP) 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.