iPath Pure Beta Broad Commodity ETN (BCM) Exchange: NYSE ARCA

Data as of March 28, 2024

$42.87 ($0.00) 0.00%

iPath Pure Beta Broad Commodity ETN - Daily Information
Click for more stock information on iPath Pure Beta Broad Commodity ETN.
Daily Information Data
Date March 28, 2024
Open $42.87
Previous Close $42.87
High $42.87
Low $42.87
Adjusted Open $42.87
Previous Adjusted Close $42.87
Adjusted High $42.87
Adjusted Low $42.87

About iPath Pure Beta Broad Commodity ETN (BCM)

No Description Available

Historical Stock Data for iPath Pure Beta Broad Commodity ETN (BCM)

Date Open High Low Close Adj.Close Volume
2024-03-15 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-03-14 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-03-13 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-03-12 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-03-08 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-03-07 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-03-06 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-03-05 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-03-04 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-03-01 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-02-29 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-02-28 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-02-27 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-02-26 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-02-23 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-02-22 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-02-21 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-02-20 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-02-16 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-02-15 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-02-14 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-02-13 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-02-12 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-02-09 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-02-08 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-02-07 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-02-06 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-02-05 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-02-02 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-02-01 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-01-31 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-01-30 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-01-29 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-01-26 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-01-25 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-01-24 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-01-23 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-01-22 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-01-19 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-01-18 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-01-17 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-01-16 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-01-12 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-01-11 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-01-10 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-01-09 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-01-08 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-01-05 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-01-04 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-01-03 $42.87 $42.87 $42.87 $42.87 $42.87 0
2024-01-02 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-12-29 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-12-28 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-12-27 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-12-26 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-12-22 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-12-21 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-12-20 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-12-19 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-12-18 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-12-15 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-12-14 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-12-13 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-12-12 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-12-11 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-12-08 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-12-07 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-12-06 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-12-05 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-12-04 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-12-01 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-11-30 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-11-29 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-11-28 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-11-27 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-11-24 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-11-22 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-11-21 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-11-20 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-11-17 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-11-16 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-11-15 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-11-14 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-11-13 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-11-10 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-11-09 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-11-08 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-11-07 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-11-06 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-11-03 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-11-02 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-11-01 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-10-31 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-10-30 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-10-27 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-10-26 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-10-25 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-10-24 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-10-23 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-10-20 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-10-19 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-10-18 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-10-17 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-10-16 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-10-13 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-10-12 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-10-11 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-10-10 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-10-09 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-10-06 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-10-05 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-10-04 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-10-03 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-10-02 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-09-29 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-09-28 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-09-27 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-09-26 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-09-25 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-09-22 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-09-21 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-09-20 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-09-19 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-09-18 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-09-15 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-09-14 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-09-13 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-09-12 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-09-11 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-09-08 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-09-07 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-09-06 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-09-05 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-09-01 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-08-31 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-08-30 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-08-29 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-08-28 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-08-25 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-08-24 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-08-23 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-08-22 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-08-21 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-08-18 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-08-17 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-08-16 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-08-15 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-08-14 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-08-11 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-08-10 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-08-09 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-08-08 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-08-07 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-08-04 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-08-03 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-08-02 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-08-01 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-07-31 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-07-28 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-07-27 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-07-26 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-07-25 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-07-24 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-07-21 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-07-20 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-07-19 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-07-18 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-07-17 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-07-14 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-07-13 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-07-12 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-07-11 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-07-10 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-07-07 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-07-06 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-07-05 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-07-03 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-06-30 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-06-29 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-06-28 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-06-27 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-06-26 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-06-23 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-06-22 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-06-21 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-06-20 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-06-16 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-06-15 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-06-14 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-06-13 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-06-12 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-06-09 $42.87 $42.87 $42.87 $42.87 $42.87 0
2023-06-08 $42.87 $42.87 $42.87 $42.87 $42.87 26
2023-06-07 $42.87 $42.87 $42.87 $42.87 $42.87 71
2023-06-06 $42.83 $42.86 $42.83 $42.86 $42.86 236
2023-06-05 $42.93 $42.93 $42.86 $42.86 $42.86 237
2023-06-02 $42.79 $42.79 $42.79 $42.79 $42.79 38
2023-06-01 $42.57 $42.57 $42.49 $42.49 $42.49 1,219
2023-05-31 $41.69 $41.92 $41.69 $41.80 $41.80 766
2023-05-30 $42.13 $42.13 $41.99 $42.05 $42.05 2,449
2023-05-26 $42.76 $42.76 $42.76 $42.76 $42.76 88
2023-05-25 $42.27 $42.27 $42.27 $42.27 $42.27 16
2023-05-24 $42.91 $42.91 $42.76 $42.76 $42.76 215
2023-05-23 $42.83 $42.83 $42.82 $42.82 $42.82 123
2023-05-22 $42.76 $42.76 $42.76 $42.76 $42.76 1,042
2023-05-19 $42.79 $42.79 $42.79 $42.79 $42.79 8
2023-05-18 $42.74 $42.81 $42.74 $42.74 $42.74 2,102
2023-05-17 $43.11 $43.13 $43.11 $43.13 $43.13 167
2023-05-16 $43.04 $43.04 $42.72 $42.73 $42.73 12,369
2023-05-15 $43.11 $43.25 $43.11 $43.25 $43.25 1,098
2023-05-12 $42.83 $42.83 $42.83 $42.83 $42.83 7
2023-05-11 $42.94 $43.11 $42.94 $43.11 $43.11 507
2023-05-10 $43.87 $43.87 $43.87 $43.87 $43.87 52
2023-05-09 $44.15 $44.15 $44.15 $44.15 $44.15 5
2023-05-08 $44.14 $44.14 $44.14 $44.14 $44.14 12
2023-05-05 $43.54 $43.81 $43.53 $43.81 $43.81 2,709
2023-05-04 $43.25 $43.25 $43.25 $43.25 $43.25 53
2023-05-03 $43.01 $43.16 $43.01 $43.08 $43.08 2,280
2023-05-02 $43.54 $43.54 $43.54 $43.54 $43.54 2
2023-05-01 $44.18 $44.18 $44.18 $44.18 $44.18 39
2023-04-28 $43.90 $44.35 $43.90 $44.34 $44.34 1,898
2023-04-27 $43.73 $43.93 $43.73 $43.93 $43.93 780
2023-04-26 $43.91 $43.92 $43.91 $43.92 $43.92 556
2023-04-25 $44.50 $44.50 $44.50 $44.50 $44.50 18
2023-04-24 $44.92 $45.07 $44.92 $45.07 $45.07 260
2023-04-21 $44.77 $44.87 $44.77 $44.87 $44.87 162
2023-04-20 $45.08 $45.08 $45.08 $45.08 $45.08 3
2023-04-19 $45.54 $45.56 $45.52 $45.56 $45.56 970
2023-04-18 $46.06 $46.06 $46.06 $46.06 $46.06 7
2023-04-17 $45.84 $45.84 $45.84 $45.84 $45.84 138
2023-04-14 $46.20 $46.20 $46.09 $46.09 $46.09 317
2023-04-13 $46.19 $46.19 $46.19 $46.19 $46.19 73
2023-04-12 $46.03 $46.03 $46.02 $46.02 $46.02 165
2023-04-11 $45.68 $45.69 $45.68 $45.69 $45.69 1,536
2023-04-10 $45.45 $45.45 $45.32 $45.32 $45.32 464
2023-04-06 $45.47 $45.47 $45.47 $45.47 $45.47 96
2023-04-05 $45.60 $45.60 $45.60 $45.60 $45.60 158
2023-04-04 $45.61 $45.61 $45.61 $45.61 $45.61 118
2023-04-03 $45.47 $45.50 $45.45 $45.49 $45.49 1,851
2023-03-31 $44.82 $44.82 $44.82 $44.82 $44.82 32
2023-03-30 $44.33 $44.49 $44.33 $44.49 $44.49 11,428
2023-03-29 $44.22 $44.22 $44.22 $44.22 $44.22 43
2023-03-28 $44.34 $44.37 $44.34 $44.37 $44.37 191
2023-03-27 $44.12 $44.12 $44.12 $44.12 $44.12 1
2023-03-24 $43.50 $43.50 $43.50 $43.50 $43.50 754
2023-03-23 $43.43 $43.43 $43.43 $43.43 $43.43 19
2023-03-22 $43.42 $43.56 $43.42 $43.55 $43.55 1,131
2023-03-21 $43.25 $43.26 $43.25 $43.26 $43.26 333
2023-03-20 $43.03 $43.22 $43.03 $43.22 $43.22 1,298
2023-03-17 $43.09 $43.09 $42.96 $42.96 $42.96 403
2023-03-16 $42.96 $43.00 $42.88 $42.95 $42.95 951
2023-03-15 $42.69 $42.84 $42.68 $42.84 $42.84 7,399
2023-03-14 $43.68 $43.68 $43.68 $43.68 $43.68 122
2023-03-13 $44.11 $44.18 $44.11 $44.18 $44.18 529
2023-03-10 $44.08 $44.17 $44.08 $44.15 $44.15 904
2023-03-09 $43.74 $43.74 $43.74 $43.74 $43.74 1
2023-03-08 $44.05 $44.05 $44.05 $44.05 $44.05 333
2023-03-07 $45.02 $45.02 $44.23 $44.23 $44.23 149
2023-03-06 $45.00 $45.23 $45.00 $45.23 $45.23 1,522
2023-03-03 $45.29 $45.29 $45.29 $45.29 $45.29 3
2023-03-02 $44.82 $44.82 $44.67 $44.67 $44.67 413
2023-03-01 $44.73 $44.92 $44.73 $44.92 $44.92 765
2023-02-28 $44.48 $44.48 $44.37 $44.37 $44.37 994
2023-02-27 $44.78 $44.78 $44.15 $44.15 $44.15 301
2023-02-24 $43.89 $44.17 $43.89 $44.17 $44.17 1,029
2023-02-23 $44.69 $44.69 $44.28 $44.40 $44.40 999
2023-02-22 $44.75 $44.75 $44.38 $44.38 $44.38 969
2023-02-21 $45.14 $45.15 $44.92 $44.92 $44.92 763
2023-02-17 $44.49 $44.73 $44.49 $44.73 $44.73 361
2023-02-16 $44.80 $44.97 $44.80 $44.97 $44.97 319
2023-02-15 $44.87 $44.98 $44.87 $44.98 $44.98 795
2023-02-14 $45.41 $45.42 $45.41 $45.42 $45.42 105
2023-02-13 $45.35 $45.35 $45.35 $45.35 $45.35 33
2023-02-10 $45.36 $45.43 $45.17 $45.43 $45.43 708
2023-02-09 $45.01 $45.01 $45.01 $45.01 $45.01 480
2023-02-08 $45.18 $45.28 $45.18 $45.28 $45.28 1,012
2023-02-07 $45.20 $45.20 $45.20 $45.20 $45.20 2
2023-02-06 $44.22 $44.48 $44.22 $44.48 $44.48 406
2023-02-03 $44.80 $44.80 $44.34 $44.64 $44.64 544
2023-02-02 $44.97 $45.52 $44.18 $45.52 $45.52 785
2023-02-01 $45.95 $45.95 $45.95 $45.95 $45.95 112
2023-01-31 $46.43 $46.52 $46.43 $46.52 $46.52 254
2023-01-30 $45.96 $45.96 $45.96 $45.96 $45.96 115
2023-01-27 $46.38 $46.38 $46.38 $46.38 $46.38 31
2023-01-26 $46.65 $46.70 $46.65 $46.70 $46.70 1,560
2023-01-25 $46.57 $46.63 $46.29 $46.63 $46.63 446
2023-01-24 $46.72 $46.72 $46.44 $46.61 $46.61 833
2023-01-23 $46.65 $46.75 $46.65 $46.75 $46.75 509
2023-01-20 $46.75 $46.75 $46.75 $46.75 $46.75 182
2023-01-19 $46.29 $46.56 $46.29 $46.56 $46.56 5,337
2023-01-18 $46.24 $46.24 $46.11 $46.11 $46.11 150
2023-01-17 $46.45 $46.50 $46.13 $46.50 $46.50 1,106
2023-01-13 $45.95 $46.39 $45.95 $46.39 $46.39 1,163
2023-01-12 $45.73 $45.76 $45.73 $45.76 $45.76 454
2023-01-11 $45.21 $45.21 $45.21 $45.21 $45.21 60
2023-01-10 $44.62 $44.79 $44.62 $44.65 $44.65 6,161
2023-01-09 $44.70 $44.81 $44.49 $44.53 $44.53 3,050
2023-01-06 $44.28 $44.28 $44.23 $44.23 $44.23 130
2023-01-05 $43.69 $43.76 $43.69 $43.76 $43.76 574
2023-01-04 $44.11 $44.11 $43.83 $44.08 $44.08 2,071
2023-01-03 $44.89 $44.89 $44.89 $44.89 $44.89 24
2022-12-30 $45.20 $45.70 $45.20 $45.70 $45.70 593
2022-12-29 $44.91 $45.50 $44.91 $45.22 $45.22 5,301
2022-12-28 $45.00 $45.25 $45.00 $45.25 $45.25 1,134
2022-12-27 $45.16 $45.16 $45.16 $45.16 $45.16 16
2022-12-23 $45.16 $45.16 $45.16 $45.16 $45.16 1
2022-12-22 $44.42 $44.87 $44.32 $44.54 $44.54 8,072
2022-12-21 $44.77 $45.47 $44.77 $45.17 $45.17 6,198
2022-12-20 $44.43 $44.46 $44.43 $44.46 $44.46 108
2022-12-19 $44.01 $44.01 $44.01 $44.01 $44.01 47
2022-12-16 $44.15 $44.15 $44.15 $44.15 $44.15 8
2022-12-15 $44.50 $44.50 $44.50 $44.50 $44.50 42
2022-12-14 $45.11 $45.11 $45.11 $45.11 $45.11 69
2022-12-13 $44.81 $44.81 $44.79 $44.79 $44.79 591
2022-12-12 $44.00 $44.02 $44.00 $44.02 $44.02 186
2022-12-09 $43.75 $43.75 $43.75 $43.75 $43.75 3
2022-12-08 $43.58 $43.70 $43.58 $43.70 $43.70 101
2022-12-07 $43.72 $43.75 $43.72 $43.75 $43.75 241
2022-12-06 $43.74 $43.74 $43.74 $43.74 $43.74 21
2022-12-05 $45.05 $45.05 $44.22 $44.22 $44.22 260
2022-12-02 $45.26 $45.26 $45.26 $45.26 $45.26 2
2022-12-01 $45.43 $45.43 $45.43 $45.43 $45.43 5,050
2022-11-30 $44.91 $45.41 $44.91 $45.41 $45.41 648
2022-11-29 $44.44 $44.44 $44.44 $44.44 $44.44 75
2022-11-28 $43.96 $43.96 $43.90 $43.93 $43.93 326
2022-11-25 $44.33 $44.33 $44.16 $44.16 $44.16 228
2022-11-23 $44.41 $44.41 $44.40 $44.40 $44.40 138
2022-11-22 $44.69 $44.69 $44.69 $44.69 $44.69 41
2022-11-21 $44.35 $44.35 $44.35 $44.35 $44.35 111
2022-11-18 $44.31 $44.50 $44.31 $44.50 $44.50 425
2022-11-17 $44.91 $44.91 $44.54 $44.73 $44.73 4,283
2022-11-16 $45.48 $45.48 $45.48 $45.48 $45.48 24
2022-11-15 $46.00 $46.00 $46.00 $46.00 $46.00 6
2022-11-14 $45.66 $45.68 $45.64 $45.64 $45.64 245
2022-11-11 $45.98 $45.98 $45.98 $45.98 $45.98 14
2022-11-10 $45.33 $45.34 $45.19 $45.19 $45.19 353
2022-11-09 $44.66 $44.66 $44.66 $44.66 $44.66 94
2022-11-08 $45.34 $45.34 $45.33 $45.33 $45.33 207
2022-11-07 $45.85 $45.85 $45.54 $45.54 $45.54 388
2022-11-04 $45.74 $45.90 $45.45 $45.81 $45.81 21,547
2022-11-03 $43.95 $44.36 $43.95 $44.15 $44.15 11,951
2022-11-02 $44.42 $44.52 $44.37 $44.37 $44.37 1,231
2022-11-01 $44.22 $44.23 $44.16 $44.16 $44.16 491
2022-10-31 $43.73 $43.73 $43.51 $43.51 $43.51 557
2022-10-28 $43.81 $43.81 $43.73 $43.73 $43.73 763
2022-10-27 $44.13 $44.13 $44.13 $44.13 $44.13 23
2022-10-26 $44.13 $44.25 $44.03 $44.20 $44.20 1,270
2022-10-25 $43.16 $43.59 $43.16 $43.47 $43.47 336
2022-10-24 $43.48 $43.48 $43.32 $43.32 $43.32 121
2022-10-21 $43.22 $43.35 $43.22 $43.35 $43.35 269
2022-10-20 $43.49 $43.49 $42.96 $42.96 $42.96 181
2022-10-19 $42.80 $42.83 $42.80 $42.83 $42.83 141
2022-10-18 $43.01 $43.10 $42.93 $43.07 $43.07 356
2022-10-17 $43.34 $43.34 $43.34 $43.34 $43.34 85
2022-10-14 $43.58 $43.58 $43.40 $43.40 $43.40 235
2022-10-13 $43.61 $44.25 $43.61 $44.25 $44.25 407
2022-10-12 $43.84 $43.85 $43.75 $43.85 $43.85 1,268
2022-10-11 $43.88 $44.18 $43.77 $43.77 $43.77 337
2022-10-10 $44.56 $44.64 $44.23 $44.30 $44.30 6,700
2022-10-07 $44.76 $44.76 $44.74 $44.74 $44.74 119
2022-10-06 $44.42 $44.47 $44.42 $44.47 $44.47 222
2022-10-05 $44.03 $44.46 $44.03 $44.46 $44.46 217
2022-10-04 $43.54 $44.00 $43.54 $43.87 $43.87 773
2022-10-03 $42.70 $42.85 $42.55 $42.85 $42.85 1,630
2022-09-30 $42.38 $42.38 $41.96 $41.96 $41.96 110
2022-09-29 $42.37 $42.57 $42.37 $42.44 $42.44 223
2022-09-28 $42.15 $42.46 $42.14 $42.46 $42.46 238
2022-09-27 $41.59 $41.59 $41.48 $41.48 $41.48 262
2022-09-26 $41.91 $41.91 $41.18 $41.18 $41.18 804
2022-09-23 $42.12 $42.13 $41.85 $42.09 $42.09 1,629
2022-09-22 $43.47 $43.47 $43.47 $43.47 $43.47 9
2022-09-21 $43.58 $43.68 $43.32 $43.46 $43.46 447
2022-09-20 $43.55 $43.70 $43.55 $43.64 $43.64 215
2022-09-19 $43.55 $43.62 $43.55 $43.62 $43.62 369
2022-09-16 $43.70 $43.70 $43.55 $43.55 $43.55 206
2022-09-15 $43.44 $43.60 $43.42 $43.42 $43.42 348
2022-09-14 $44.69 $44.73 $44.45 $44.45 $44.45 532
2022-09-13 $44.52 $44.59 $44.33 $44.52 $44.52 855
2022-09-12 $44.82 $44.94 $44.82 $44.89 $44.89 1,060
2022-09-09 $43.81 $44.26 $43.60 $44.19 $44.19 46,523
2022-09-08 $43.15 $43.32 $43.15 $43.31 $43.31 564
2022-09-07 $43.45 $43.45 $43.08 $43.08 $43.08 273
2022-09-06 $43.84 $43.94 $43.72 $43.72 $43.72 1,170
2022-09-02 $44.13 $44.23 $43.94 $43.94 $43.94 213
2022-09-01 $43.94 $43.94 $43.68 $43.68 $43.68 530
2022-08-31 $44.93 $45.01 $44.63 $44.63 $44.63 352
2022-08-30 $45.75 $45.75 $45.38 $45.38 $45.38 609
2022-08-29 $46.20 $46.35 $46.18 $46.35 $46.35 9,078
2022-08-26 $46.06 $46.06 $45.75 $46.00 $46.00 1,582
2022-08-25 $46.29 $46.33 $45.98 $45.98 $45.98 524
2022-08-24 $45.99 $46.29 $45.99 $46.29 $46.29 1,096
2022-08-23 $45.90 $46.03 $45.90 $45.98 $45.98 1,918
2022-08-22 $45.14 $45.15 $44.28 $44.64 $44.64 556
2022-08-19 $45.05 $45.05 $45.05 $45.05 $45.05 14
2022-08-18 $44.96 $45.03 $44.86 $44.99 $44.99 739
2022-08-17 $44.58 $44.63 $44.43 $44.63 $44.63 392
2022-08-16 $44.58 $44.58 $44.58 $44.58 $44.58 27
2022-08-15 $44.53 $44.89 $44.53 $44.89 $44.89 293
2022-08-12 $45.57 $45.72 $45.56 $45.72 $45.72 346
2022-08-11 $45.62 $45.99 $45.62 $45.79 $45.79 591
2022-08-10 $44.50 $45.16 $44.50 $45.08 $45.08 2,587
2022-08-09 $44.78 $44.84 $44.47 $44.56 $44.56 1,087
2022-08-08 $43.96 $44.20 $43.93 $44.20 $44.20 1,809
2022-08-05 $44.04 $44.23 $43.67 $43.74 $43.74 13,403
2022-08-04 $44.14 $44.14 $43.95 $43.97 $43.97 30,544
2022-08-03 $44.11 $44.15 $44.11 $44.15 $44.15 131
2022-08-02 $44.64 $44.76 $44.44 $44.44 $44.44 400
2022-08-01 $44.70 $44.83 $44.41 $44.83 $44.83 889
2022-07-29 $45.80 $45.80 $45.60 $45.60 $45.60 324
2022-07-28 $45.48 $45.48 $45.27 $45.27 $45.27 282
2022-07-27 $45.08 $45.08 $45.08 $45.08 $45.08 136
2022-07-26 $44.12 $44.12 $44.12 $44.12 $44.12 54
2022-07-25 $44.20 $44.20 $43.74 $43.98 $43.98 3,673
2022-07-22 $43.89 $44.02 $43.21 $43.21 $43.21 3,241
2022-07-21 $43.82 $43.82 $43.21 $43.46 $43.46 1,699
2022-07-20 $44.00 $44.03 $44.00 $44.03 $44.03 273
2022-07-19 $44.12 $44.12 $44.12 $44.12 $44.12 97
2022-07-18 $44.15 $44.15 $44.05 $44.05 $44.05 402
2022-07-15 $42.83 $43.10 $42.83 $43.10 $43.10 626
2022-07-14 $42.29 $42.72 $42.29 $42.63 $42.63 1,795
2022-07-13 $43.01 $43.36 $43.01 $43.35 $43.35 833
2022-07-12 $43.52 $43.52 $42.97 $42.97 $42.97 724
2022-07-11 $44.70 $45.58 $44.59 $44.59 $44.59 2,809
2022-07-08 $45.18 $45.21 $45.18 $45.21 $45.21 201
2022-07-07 $43.84 $45.22 $43.84 $44.96 $44.96 1,632
2022-07-06 $43.55 $44.95 $42.49 $43.21 $43.21 8,144
2022-07-05 $43.85 $43.85 $43.40 $43.40 $43.40 1,275
2022-07-01 $48.11 $49.56 $46.51 $47.25 $47.25 2,590
2022-06-30 $48.00 $48.00 $48.00 $48.00 $48.00 98
2022-06-29 $48.75 $51.50 $47.53 $48.00 $48.00 3,099
2022-06-28 $47.52 $49.59 $47.48 $48.81 $48.81 4,778
2022-06-27 $47.78 $48.30 $47.29 $47.29 $47.29 3,478
2022-06-24 $47.37 $49.27 $46.68 $49.27 $49.27 5,517
2022-06-23 $48.76 $50.11 $46.72 $47.73 $47.73 5,523
2022-06-22 $49.95 $51.01 $48.47 $51.01 $51.01 3,596
2022-06-21 $50.35 $51.93 $49.02 $51.14 $51.14 4,209
2022-06-17 $49.62 $49.90 $48.64 $49.90 $49.90 1,479
2022-06-16 $51.16 $52.04 $51.04 $51.04 $51.04 503
2022-06-15 $50.05 $52.50 $50.05 $52.50 $52.50 314
2022-06-14 $50.54 $50.75 $49.55 $49.81 $49.81 1,903
2022-06-13 $58.46 $60.15 $50.23 $50.85 $50.85 6,274
2022-06-10 $52.75 $55.00 $52.75 $53.32 $53.32 6,559
2022-06-09 $52.27 $52.57 $51.66 $52.57 $52.57 1,206
2022-06-08 $51.64 $52.79 $51.47 $52.79 $52.79 4,539
2022-06-07 $51.60 $51.79 $51.47 $51.79 $51.79 420
2022-06-06 $51.62 $51.62 $51.62 $51.62 $51.62 81
2022-06-03 $51.14 $51.50 $51.14 $51.50 $51.50 209
2022-06-02 $50.86 $51.20 $50.77 $51.20 $51.20 715
2022-06-01 $50.90 $51.00 $50.90 $51.00 $51.00 369
2022-05-31 $50.54 $50.89 $50.46 $50.89 $50.89 495
2022-05-27 $50.53 $50.54 $50.15 $50.54 $50.54 1,223
2022-05-26 $49.88 $50.18 $49.67 $50.12 $50.12 21,219
2022-05-25 $49.52 $51.00 $49.03 $50.37 $50.37 23,776
2022-05-24 $50.54 $50.54 $49.08 $49.70 $49.70 1,229
2022-05-23 $49.06 $49.72 $49.06 $49.59 $49.59 2,071
2022-05-20 $51.45 $51.45 $51.45 $51.45 $51.45 103
2022-05-19 $48.25 $48.83 $48.11 $48.83 $48.83 1,529
2022-05-18 $49.42 $49.42 $49.42 $49.42 $49.42 162
2022-05-17 $51.43 $51.43 $51.43 $51.43 $51.43 18
2022-05-16 $50.00 $51.57 $50.00 $51.57 $51.57 495
2022-05-13 $50.91 $50.91 $48.45 $50.65 $50.65 80,567
2022-05-12 $50.53 $51.00 $46.23 $48.00 $48.00 1,903
2022-05-11 $47.99 $53.97 $47.90 $48.14 $48.14 5,362
2022-05-10 $47.36 $47.91 $46.80 $47.91 $47.91 9,483
2022-05-09 $48.21 $49.98 $46.68 $46.68 $46.68 57,226
2022-05-06 $49.35 $50.00 $49.34 $49.91 $49.91 4,718
2022-05-05 $50.00 $50.00 $49.73 $49.73 $49.73 1,808
2022-05-04 $48.94 $49.75 $48.94 $49.59 $49.59 6,056
2022-05-03 $48.19 $48.80 $48.14 $48.80 $48.80 1,615
2022-05-02 $50.00 $50.00 $47.83 $48.85 $48.85 95,374
2022-04-29 $49.30 $50.00 $49.30 $49.45 $49.45 4,707
2022-04-28 $49.55 $50.00 $49.07 $49.54 $49.54 4,127
2022-04-27 $48.77 $48.96 $48.77 $48.96 $48.96 1,137
2022-04-26 $48.48 $48.81 $48.48 $48.72 $48.72 6,085
2022-04-25 $47.60 $48.43 $47.56 $48.43 $48.43 30,768
2022-04-22 $49.26 $49.39 $49.05 $49.05 $49.05 912
2022-04-21 $49.83 $50.05 $49.68 $49.90 $49.90 16,681
2022-04-20 $49.89 $49.98 $49.47 $49.82 $49.82 17,927
2022-04-19 $50.18 $50.18 $49.67 $49.67 $49.67 2,891
2022-04-18 $51.05 $51.99 $51.00 $51.02 $51.02 30,810
2022-04-14 $49.80 $50.58 $49.73 $50.47 $50.47 14,742
2022-04-13 $49.68 $50.17 $49.38 $50.15 $50.15 13,211
2022-04-12 $49.30 $49.46 $49.20 $49.27 $49.27 6,389
2022-04-11 $48.07 $48.19 $47.87 $48.13 $48.13 3,588
2022-04-08 $47.81 $48.61 $47.81 $48.52 $48.52 1,827
2022-04-07 $47.99 $47.99 $47.60 $47.99 $47.99 23,029
2022-04-06 $48.74 $48.74 $47.77 $47.85 $47.85 2,237
2022-04-05 $48.80 $49.17 $48.18 $48.18 $48.18 9,568
2022-04-04 $48.42 $48.78 $48.35 $48.66 $48.66 17,823
2022-04-01 $47.82 $47.98 $47.80 $47.81 $47.81 82,209
2022-03-31 $48.65 $48.88 $47.84 $47.84 $47.84 1,730
2022-03-30 $48.86 $49.03 $48.82 $48.82 $48.82 2,117
2022-03-29 $46.94 $48.07 $46.94 $48.07 $48.07 3,126
2022-03-28 $48.62 $49.12 $47.96 $48.03 $48.03 3,298
2022-03-25 $49.74 $50.24 $49.65 $49.97 $49.97 3,127
2022-03-24 $50.21 $50.30 $49.84 $49.87 $49.87 8,090
2022-03-23 $49.68 $50.24 $49.68 $50.12 $50.12 4,130
2022-03-22 $48.63 $48.82 $48.43 $48.71 $48.71 4,177
2022-03-21 $48.66 $48.98 $48.37 $48.79 $48.79 2,396
2022-03-18 $46.29 $47.58 $46.29 $47.20 $47.20 2,761
2022-03-17 $47.08 $47.60 $46.89 $47.12 $47.12 4,508
2022-03-16 $45.87 $46.01 $45.41 $45.60 $45.60 12,464
2022-03-15 $43.11 $46.55 $43.11 $46.00 $46.00 63,824
2022-03-14 $47.53 $47.53 $46.75 $46.99 $46.99 15,240
2022-03-11 $48.24 $48.41 $48.24 $48.32 $48.32 4,449
2022-03-10 $49.07 $49.08 $47.59 $47.74 $47.74 13,325
2022-03-09 $50.17 $50.17 $46.03 $48.04 $48.04 58,887
2022-03-08 $51.61 $52.55 $51.08 $52.24 $52.24 76,055
2022-03-07 $50.38 $51.26 $50.38 $51.18 $51.18 55,132
2022-03-04 $50.18 $50.64 $48.62 $49.45 $49.45 21,418
2022-03-03 $47.75 $48.00 $47.69 $47.79 $47.79 1,540
2022-03-02 $46.83 $47.52 $46.75 $47.52 $47.52 9,740
2022-03-01 $45.92 $46.36 $45.77 $46.36 $46.36 12,871
2022-02-28 $44.54 $44.76 $44.50 $44.57 $44.57 2,522
2022-02-25 $44.04 $44.04 $43.53 $43.87 $43.87 29,563
2022-02-24 $45.36 $45.52 $44.42 $44.42 $44.42 10,506
2022-02-23 $44.51 $44.51 $44.16 $44.31 $44.31 1,621
2022-02-22 $44.37 $44.37 $44.01 $44.09 $44.09 3,244
2022-02-18 $43.33 $43.63 $43.29 $43.58 $43.58 4,720
2022-02-17 $43.49 $43.49 $43.41 $43.41 $43.41 2,109
2022-02-16 $43.52 $43.63 $43.14 $43.14 $43.14 15,576
2022-02-15 $42.93 $42.99 $42.85 $42.94 $42.94 28,858
2022-02-14 $43.28 $43.69 $43.28 $43.57 $43.57 1,427
2022-02-11 $42.91 $43.40 $42.83 $43.39 $43.39 3,324
2022-02-10 $43.43 $43.53 $42.80 $42.83 $42.83 7,683
2022-02-09 $43.03 $43.03 $43.03 $43.03 $43.03 113
2022-02-08 $42.55 $42.61 $42.33 $42.56 $42.56 18,922
2022-02-07 $42.84 $42.84 $42.72 $42.83 $42.83 2,373
2022-02-04 $42.60 $42.63 $42.54 $42.55 $42.55 1,418
2022-02-03 $41.92 $42.26 $41.92 $42.26 $42.26 1,161
2022-02-02 $42.09 $42.19 $41.93 $42.13 $42.13 4,056
2022-02-01 $42.02 $42.13 $41.88 $41.96 $41.96 4,687
2022-01-31 $41.56 $41.66 $41.56 $41.66 $41.66 540
2022-01-28 $41.59 $41.68 $41.48 $41.54 $41.54 3,382
2022-01-27 $41.81 $41.81 $41.45 $41.49 $41.49 5,213
2022-01-26 $41.84 $42.03 $41.55 $41.65 $41.65 9,739
2022-01-25 $41.45 $41.71 $41.45 $41.58 $41.58 6,603
2022-01-24 $40.88 $41.36 $40.80 $41.24 $41.24 7,068
2022-01-21 $41.66 $41.66 $41.43 $41.45 $41.45 1,882
2022-01-20 $41.83 $42.01 $41.58 $41.59 $41.59 1,699
2022-01-19 $41.56 $41.63 $41.56 $41.59 $41.59 1,938
2022-01-18 $41.14 $41.14 $40.87 $41.03 $41.03 1,354
2022-01-14 $40.64 $40.95 $40.64 $40.95 $40.95 1,336
2022-01-13 $40.71 $40.77 $40.52 $40.52 $40.52 2,098
2022-01-12 $40.88 $40.91 $40.88 $40.91 $40.91 1,144
2022-01-11 $40.05 $40.58 $40.05 $40.58 $40.58 1,433
2022-01-10 $39.59 $39.78 $39.58 $39.67 $39.67 21,520
2022-01-07 $39.85 $40.00 $39.85 $39.94 $39.94 781
2022-01-06 $39.69 $39.81 $39.69 $39.78 $39.78 967
2022-01-05 $39.97 $40.03 $39.58 $39.63 $39.63 5,282
2022-01-04 $39.63 $39.79 $39.63 $39.76 $39.76 27,032
2022-01-03 $38.95 $39.24 $38.89 $39.17 $39.17 26,575
2021-12-31 $39.12 $39.12 $39.12 $39.12 $39.12 7
2021-12-30 $39.33 $39.33 $39.24 $39.24 $39.24 237
2021-12-29 $39.33 $39.35 $39.30 $39.34 $39.34 428
2021-12-28 $39.27 $39.27 $39.27 $39.27 $39.27 64
2021-12-27 $40.00 $42.41 $39.25 $39.25 $39.25 19,643
2021-12-23 $38.80 $38.80 $38.80 $38.80 $38.80 6
2021-12-22 $38.09 $38.55 $38.09 $38.55 $38.55 2,001
2021-12-21 $37.61 $37.98 $37.61 $37.98 $37.98 682
2021-12-20 $37.28 $37.28 $37.28 $37.28 $37.28 117
2021-12-17 $37.60 $37.60 $37.60 $37.60 $37.60 94
2021-12-16 $37.94 $38.01 $37.88 $37.92 $37.92 852
2021-12-15 $37.10 $37.60 $37.10 $37.60 $37.60 1,129
2021-12-14 $37.41 $37.48 $37.37 $37.46 $37.46 1,427
2021-12-13 $37.81 $37.81 $37.69 $37.75 $37.75 918
2021-12-10 $37.77 $37.87 $37.77 $37.87 $37.87 184
2021-12-09 $37.58 $37.58 $37.58 $37.58 $37.58 68
2021-12-08 $37.91 $38.09 $37.91 $38.09 $38.09 765
2021-12-07 $37.72 $37.75 $37.72 $37.75 $37.75 1,427
2021-12-06 $36.84 $37.34 $36.84 $37.34 $37.34 55,372
2021-12-03 $36.97 $36.97 $36.75 $36.75 $36.75 1,393
2021-12-02 $36.62 $36.82 $36.62 $36.72 $36.72 2,821
2021-12-01 $36.98 $37.00 $36.34 $36.34 $36.34 459
2021-11-30 $36.87 $36.87 $36.39 $36.69 $36.69 16,046
2021-11-29 $37.76 $37.76 $37.52 $37.54 $37.54 631
2021-11-26 $37.25 $37.51 $37.25 $37.51 $37.51 362
2021-11-24 $39.59 $39.70 $39.59 $39.62 $39.62 640
2021-11-23 $39.36 $39.63 $39.36 $39.63 $39.63 7,794
2021-11-22 $39.14 $39.25 $39.10 $39.10 $39.10 1,805
2021-11-19 $39.15 $39.18 $38.96 $38.96 $38.96 2,149
2021-11-18 $39.20 $39.45 $39.20 $39.37 $39.37 59,362
2021-11-17 $39.61 $39.61 $39.18 $39.18 $39.18 1,314
2021-11-16 $39.39 $39.57 $39.39 $39.49 $39.49 1,774
2021-11-15 $39.60 $39.60 $39.60 $39.60 $39.60 189
2021-11-12 $39.41 $39.68 $39.41 $39.68 $39.68 228
2021-11-11 $39.55 $39.55 $39.55 $39.55 $39.55 62
2021-11-10 $39.67 $39.67 $39.26 $39.26 $39.26 266
2021-11-09 $39.42 $39.61 $39.13 $39.61 $39.61 698
2021-11-08 $39.36 $39.39 $39.34 $39.39 $39.39 8,234
2021-11-05 $39.16 $39.18 $39.16 $39.18 $39.18 775
2021-11-04 $38.89 $38.89 $38.68 $38.68 $38.68 1,272
2021-11-03 $38.88 $38.88 $38.88 $38.88 $38.88 330
2021-11-02 $39.66 $39.66 $39.56 $39.57 $39.57 1,113
2021-11-01 $39.69 $39.71 $39.58 $39.58 $39.58 12,282
2021-10-29 $39.39 $39.39 $39.39 $39.39 $39.39 42
2021-10-28 $39.51 $39.59 $39.51 $39.59 $39.59 277
2021-10-27 $39.66 $39.66 $39.45 $39.45 $39.45 850
2021-10-26 $40.03 $40.09 $39.96 $40.09 $40.09 1,744
2021-10-25 $40.11 $40.11 $40.11 $40.11 $40.11 29
2021-10-22 $39.82 $39.83 $39.82 $39.83 $39.83 402
2021-10-21 $39.61 $39.74 $39.61 $39.74 $39.74 691
2021-10-20 $40.47 $40.47 $40.47 $40.47 $40.47 77
2021-10-19 $40.05 $40.05 $39.90 $39.90 $39.90 1,778
2021-10-18 $40.07 $40.07 $39.87 $39.93 $39.93 1,920
2021-10-15 $40.12 $40.12 $40.10 $40.10 $40.10 538
2021-10-14 $39.68 $39.88 $39.68 $39.88 $39.88 279
2021-10-13 $39.39 $39.39 $39.39 $39.39 $39.39 648
2021-10-12 $39.20 $39.20 $39.09 $39.09 $39.09 135
2021-10-11 $39.20 $39.22 $39.20 $39.22 $39.22 787
2021-10-08 $39.19 $39.19 $38.90 $38.90 $38.90 762
2021-10-07 $38.70 $38.79 $38.70 $38.79 $38.79 5,368
2021-10-06 $38.46 $38.47 $38.36 $38.36 $38.36 317
2021-10-05 $38.86 $38.99 $38.86 $38.92 $38.92 1,137
2021-10-04 $38.52 $38.54 $38.50 $38.54 $38.54 649
2021-10-01 $37.84 $38.06 $37.84 $38.06 $38.06 547
2021-09-30 $37.79 $37.79 $37.71 $37.71 $37.71 4,890
2021-09-29 $37.76 $37.76 $37.51 $37.51 $37.51 520
2021-09-28 $37.69 $37.81 $37.68 $37.68 $37.68 656
2021-09-27 $37.78 $38.02 $37.78 $37.79 $37.79 5,448
2021-09-24 $37.50 $37.58 $37.50 $37.53 $37.53 4,167
2021-09-23 $37.36 $37.36 $37.27 $37.27 $37.27 361
2021-09-22 $36.86 $37.05 $36.86 $36.96 $36.96 1,136
2021-09-21 $36.45 $36.46 $36.45 $36.46 $36.46 273
2021-09-20 $36.47 $36.47 $36.47 $36.47 $36.47 125
2021-09-17 $36.89 $36.89 $36.89 $36.89 $36.89 4
2021-09-16 $36.95 $37.20 $36.95 $37.17 $37.17 401
2021-09-15 $37.51 $37.51 $37.51 $37.51 $37.51 53
2021-09-14 $36.93 $36.93 $36.93 $36.93 $36.93 28
2021-09-13 $36.98 $36.98 $36.89 $36.94 $36.94 687
2021-09-10 $36.88 $36.88 $36.85 $36.85 $36.85 291
2021-09-09 $36.58 $36.58 $36.37 $36.37 $36.37 791
2021-09-08 $36.56 $36.56 $36.56 $36.56 $36.56 175
2021-09-07 $36.64 $36.64 $36.36 $36.37 $36.37 880
2021-09-03 $36.80 $36.87 $36.80 $36.86 $36.86 324
2021-09-02 $36.70 $36.70 $36.70 $36.70 $36.70 51
2021-09-01 $36.24 $36.39 $36.24 $36.39 $36.39 1,473
2021-08-31 $36.50 $36.59 $36.49 $36.55 $36.55 4,195
2021-08-30 $36.61 $36.61 $36.61 $36.61 $36.61 27
2021-08-27 $36.59 $36.59 $36.56 $36.56 $36.56 1,420
2021-08-26 $36.17 $36.21 $36.09 $36.09 $36.09 388
2021-08-25 $36.29 $36.29 $36.29 $36.29 $36.29 11
2021-08-24 $36.09 $36.09 $36.09 $36.09 $36.09 49
2021-08-23 $35.47 $35.47 $35.47 $35.47 $35.47 7
2021-08-20 $34.54 $34.54 $34.54 $34.54 $34.54 54
2021-08-19 $34.77 $34.95 $34.77 $34.95 $34.95 322
2021-08-18 $35.90 $35.90 $35.44 $35.44 $35.44 353
2021-08-17 $35.83 $35.83 $35.83 $35.83 $35.83 8
2021-08-16 $36.21 $36.21 $36.21 $36.21 $36.21 111
2021-08-13 $36.27 $36.27 $36.27 $36.27 $36.27 142
2021-08-12 $36.27 $36.27 $36.27 $36.27 $36.27 15
2021-08-11 $35.97 $36.31 $35.97 $36.31 $36.31 575
2021-08-10 $36.02 $36.02 $36.02 $36.02 $36.02 5
2021-08-09 $35.35 $35.56 $35.35 $35.56 $35.56 192
2021-08-06 $36.12 $36.12 $36.12 $36.12 $36.12 45
2021-08-05 $36.40 $36.40 $36.40 $36.40 $36.40 26
2021-08-04 $36.46 $36.48 $36.18 $36.18 $36.18 6,165
2021-08-03 $36.61 $36.67 $36.61 $36.67 $36.67 460
2021-08-02 $36.79 $36.89 $36.79 $36.81 $36.81 7,942
2021-07-30 $37.47 $37.47 $37.19 $37.19 $37.19 314
2021-07-29 $37.10 $37.60 $37.10 $37.57 $37.57 7,321
2021-07-28 $36.92 $36.92 $36.92 $36.92 $36.92 24
2021-07-27 $36.81 $36.81 $36.81 $36.81 $36.81 23
2021-07-26 $36.75 $36.99 $36.75 $36.99 $36.99 677
2021-07-23 $36.47 $36.78 $36.47 $36.74 $36.74 1,076
2021-07-22 $36.38 $36.64 $36.34 $36.64 $36.64 1,207
2021-07-21 $36.32 $36.32 $36.31 $36.31 $36.31 1,458
2021-07-20 $35.74 $35.74 $35.74 $35.74 $35.74 4
2021-07-19 $35.84 $35.84 $35.29 $35.31 $35.31 1,157
2021-07-16 $36.51 $36.51 $36.51 $36.51 $36.51 899
2021-07-15 $36.50 $36.50 $36.50 $36.50 $36.50 127
2021-07-14 $36.86 $36.86 $36.64 $36.64 $36.64 2,757
2021-07-13 $36.82 $36.82 $36.82 $36.82 $36.82 69
2021-07-12 $36.52 $36.62 $36.40 $36.62 $36.62 1,303
2021-07-09 $36.51 $36.51 $36.51 $36.51 $36.51 78
2021-07-08 $35.97 $36.11 $35.97 $36.11 $36.11 1,171
2021-07-07 $36.22 $36.22 $35.62 $35.99 $35.99 2,619
2021-07-06 $36.76 $36.87 $35.86 $36.20 $36.20 2,982
2021-07-02 $36.82 $36.94 $36.82 $36.94 $36.94 24,043
2021-07-01 $37.11 $37.12 $36.64 $36.65 $36.65 2,609
2021-06-30 $36.23 $36.72 $36.23 $36.60 $36.60 1,287
2021-06-29 $36.14 $36.19 $36.14 $36.19 $36.19 589
2021-06-28 $36.27 $36.32 $36.16 $36.22 $36.22 2,223
2021-06-25 $36.19 $36.19 $36.19 $36.19 $36.19 170
2021-06-24 $36.11 $36.11 $36.11 $36.11 $36.11 256
2021-06-23 $36.25 $36.25 $36.13 $36.13 $36.13 758
2021-06-22 $35.74 $35.98 $35.74 $35.92 $35.92 4,053
2021-06-21 $35.41 $35.90 $35.39 $35.90 $35.90 138,741
2021-06-18 $35.33 $35.68 $35.31 $35.58 $35.58 97,783
2021-06-17 $35.94 $36.00 $35.18 $35.33 $35.33 2,776
2021-06-16 $36.77 $36.77 $36.36 $36.36 $36.36 384
2021-06-15 $36.54 $36.62 $36.54 $36.62 $36.62 688
2021-06-14 $36.90 $36.90 $36.84 $36.84 $36.84 270
2021-06-11 $37.08 $37.08 $37.04 $37.04 $37.04 109
2021-06-10 $37.00 $37.14 $37.00 $37.10 $37.10 4,538
2021-06-09 $36.97 $36.97 $36.97 $36.97 $36.97 361
2021-06-08 $36.94 $37.06 $36.94 $37.06 $37.06 8,173
2021-06-07 $36.97 $36.97 $36.68 $36.82 $36.82 7,570
2021-06-04 $36.65 $36.78 $36.65 $36.78 $36.78 145
2021-06-03 $36.28 $36.31 $36.28 $36.31 $36.31 549
2021-06-02 $36.62 $36.72 $36.62 $36.72 $36.72 217
2021-06-01 $36.72 $36.79 $36.59 $36.59 $36.59 1,707
2021-05-28 $36.17 $36.17 $36.17 $36.17 $36.17 23
2021-05-27 $35.96 $36.26 $35.96 $36.21 $36.21 2,431
2021-05-26 $35.37 $35.71 $35.37 $35.69 $35.69 1,182
2021-05-25 $35.58 $35.60 $35.58 $35.60 $35.60 155
2021-05-24 $35.58 $35.68 $35.58 $35.68 $35.68 350
2021-05-21 $35.25 $35.25 $35.25 $35.25 $35.25 73
2021-05-20 $35.24 $35.26 $35.06 $35.06 $35.06 673
2021-05-19 $35.21 $35.36 $35.21 $35.36 $35.36 947
2021-05-18 $36.17 $36.20 $36.09 $36.09 $36.09 1,768
2021-05-17 $35.98 $36.19 $35.98 $36.19 $36.19 25,672
2021-05-14 $35.88 $35.88 $35.60 $35.75 $35.75 620
2021-05-13 $36.30 $36.30 $35.27 $35.46 $35.46 3,318
2021-05-12 $36.37 $36.50 $36.20 $36.41 $36.41 14,598
2021-05-11 $36.12 $36.33 $36.10 $36.33 $36.33 3,720
2021-05-10 $36.28 $36.29 $36.02 $36.02 $36.02 4,206
2021-05-07 $36.05 $36.28 $36.05 $36.19 $36.19 2,348
2021-05-06 $35.70 $35.90 $35.70 $35.85 $35.85 5,274
2021-05-05 $35.48 $35.67 $35.47 $35.55 $35.55 5,400
2021-05-04 $35.30 $35.43 $35.18 $35.38 $35.38 792
2021-05-03 $35.12 $35.15 $35.12 $35.15 $35.15 653
2021-04-30 $34.63 $34.76 $34.63 $34.76 $34.76 515
2021-04-29 $34.85 $34.85 $34.85 $34.85 $34.85 30
2021-04-28 $34.70 $34.71 $34.70 $34.71 $34.71 246
2021-04-27 $34.71 $34.71 $34.57 $34.64 $34.64 7,493
2021-04-26 $34.25 $34.44 $34.25 $34.44 $34.44 272
2021-04-23 $34.17 $34.19 $34.14 $34.14 $34.14 341
2021-04-22 $34.00 $34.00 $33.85 $33.96 $33.96 905
2021-04-21 $33.80 $33.80 $33.80 $33.80 $33.80 1
2021-04-20 $33.67 $33.76 $33.67 $33.76 $33.76 248
2021-04-19 $33.99 $33.99 $33.84 $33.84 $33.84 487
2021-04-16 $33.79 $33.79 $33.70 $33.76 $33.76 643
2021-04-15 $33.74 $33.85 $33.74 $33.77 $33.77 750
2021-04-14 $33.63 $33.63 $33.50 $33.50 $33.50 807
2021-04-13 $32.88 $32.88 $32.88 $32.88 $32.88 8
2021-04-12 $32.60 $32.60 $32.50 $32.53 $32.53 1,092
2021-04-09 $32.67 $32.73 $32.67 $32.70 $32.70 370
2021-04-08 $32.78 $32.95 $32.78 $32.87 $32.87 8,330
2021-04-07 $32.60 $32.66 $32.57 $32.66 $32.66 2,529
2021-04-06 $33.08 $33.08 $32.58 $32.73 $32.73 1,509
2021-04-05 $32.65 $32.65 $32.48 $32.48 $32.48 866
2021-04-01 $32.54 $32.76 $32.54 $32.76 $32.76 520
2021-03-31 $32.30 $32.39 $32.26 $32.26 $32.26 9,013
2021-03-30 $32.25 $32.29 $32.14 $32.15 $32.15 1,915
2021-03-29 $32.54 $32.63 $32.54 $32.63 $32.63 382
2021-03-26 $32.69 $32.69 $32.69 $32.69 $32.69 89
2021-03-25 $32.16 $32.16 $32.16 $32.16 $32.16 45
2021-03-24 $32.51 $32.70 $32.51 $32.67 $32.67 581
2021-03-23 $32.08 $32.08 $32.08 $32.08 $32.08 98
2021-03-22 $32.91 $32.91 $32.86 $32.88 $32.88 458
2021-03-19 $32.95 $32.99 $32.90 $32.90 $32.90 1,745
2021-03-18 $33.23 $33.23 $32.23 $32.34 $32.34 9,655
2021-03-17 $33.51 $33.58 $33.42 $33.58 $33.58 4,250
2021-03-16 $33.48 $33.48 $33.48 $33.48 $33.48 40
2021-03-15 $33.61 $33.64 $33.41 $33.64 $33.64 1,530
2021-03-12 $33.63 $33.63 $33.63 $33.63 $33.63 516
2021-03-11 $33.45 $33.71 $33.45 $33.71 $33.71 1,127
2021-03-10 $33.16 $33.29 $33.16 $33.23 $33.23 926
2021-03-09 $33.35 $33.35 $33.17 $33.17 $33.17 190
2021-03-08 $33.52 $33.52 $33.13 $33.20 $33.20 4,461
2021-03-05 $33.37 $33.49 $33.36 $33.46 $33.46 5,949
2021-03-04 $32.63 $32.79 $32.63 $32.79 $32.79 370
2021-03-03 $32.80 $32.80 $32.72 $32.72 $32.72 303
2021-03-02 $32.73 $32.75 $32.73 $32.75 $32.75 474
2021-03-01 $33.01 $33.01 $32.55 $32.55 $32.55 2,583
2021-02-26 $32.86 $32.86 $32.86 $32.86 $32.86 197
2021-02-25 $33.56 $33.56 $33.56 $33.56 $33.56 290
2021-02-24 $33.61 $33.94 $33.51 $33.90 $33.90 3,319
2021-02-23 $33.33 $33.51 $33.33 $33.50 $33.50 11,060
2021-02-22 $33.33 $33.40 $33.22 $33.23 $33.23 3,796
2021-02-19 $33.02 $33.02 $32.59 $32.59 $32.59 3,340
2021-02-18 $32.61 $32.61 $32.61 $32.61 $32.61 162
2021-02-17 $32.53 $32.64 $32.45 $32.61 $32.61 5,729
2021-02-16 $32.42 $32.62 $32.41 $32.62 $32.62 1,656
2021-02-12 $32.30 $32.30 $32.30 $32.30 $32.30 163
2021-02-11 $32.19 $32.19 $31.91 $31.93 $31.93 2,305
2021-02-10 $32.37 $32.37 $32.09 $32.09 $32.09 5,892
2021-02-09 $32.06 $32.18 $31.96 $32.18 $32.18 4,599
2021-02-08 $31.94 $31.94 $31.94 $31.94 $31.94 335
2021-02-05 $31.53 $31.53 $31.51 $31.51 $31.51 133
2021-02-04 $31.19 $31.21 $31.19 $31.21 $31.21 594
2021-02-03 $31.20 $31.28 $31.16 $31.28 $31.28 2,340
2021-02-02 $31.04 $31.04 $30.99 $30.99 $30.99 225
2021-02-01 $31.00 $31.00 $30.76 $31.00 $31.00 2,677
2021-01-29 $30.82 $30.82 $30.62 $30.62 $30.62 12,671
2021-01-28 $30.77 $30.77 $30.57 $30.58 $30.58 2,696
2021-01-27 $30.76 $30.76 $30.65 $30.65 $30.65 274
2021-01-26 $30.81 $30.81 $30.81 $30.81 $30.81 8
2021-01-25 $30.73 $30.75 $30.61 $30.75 $30.75 1,690
2021-01-22 $30.68 $30.69 $30.55 $30.55 $30.55 1,439
2021-01-21 $30.94 $31.00 $30.94 $30.96 $30.96 505
2021-01-20 $30.93 $30.93 $30.93 $30.93 $30.93 240
2021-01-19 $31.12 $31.12 $30.75 $30.86 $30.86 1,828
2021-01-15 $31.03 $31.03 $30.63 $30.75 $30.75 17,609
2021-01-14 $31.00 $31.17 $31.00 $31.17 $31.17 2,806
2021-01-13 $31.03 $31.10 $30.92 $30.92 $30.92 1,183
2021-01-12 $30.99 $31.08 $30.99 $31.08 $31.08 1,204
2021-01-11 $30.05 $30.55 $30.05 $30.42 $30.42 4,596
2021-01-08 $30.85 $30.85 $30.62 $30.73 $30.73 1,067
2021-01-07 $30.93 $31.00 $30.93 $30.95 $30.95 6,143
2021-01-06 $30.91 $30.91 $30.84 $30.84 $30.84 1,264
2021-01-05 $30.86 $31.00 $30.86 $30.94 $30.94 1,393
2021-01-04 $30.28 $30.30 $30.28 $30.30 $30.30 247
2020-12-31 $30.01 $30.08 $29.98 $30.02 $30.02 935
2020-12-30 $29.91 $29.97 $29.91 $29.97 $29.97 338
2020-12-29 $29.89 $29.89 $29.79 $29.86 $29.86 1,446
2020-12-28 $29.76 $29.76 $29.68 $29.68 $29.68 286
2020-12-24 $29.74 $29.82 $29.70 $29.76 $29.76 696
2020-12-23 $29.67 $29.67 $29.67 $29.67 $29.67 71
2020-12-22 $29.52 $29.52 $29.38 $29.38 $29.38 626
2020-12-21 $29.58 $29.68 $29.58 $29.68 $29.68 522
2020-12-18 $29.79 $29.92 $29.79 $29.90 $29.90 1,555
2020-12-17 $29.67 $29.87 $29.67 $29.75 $29.75 4,097
2020-12-16 $29.42 $29.42 $29.42 $29.42 $29.42 420
2020-12-15 $29.24 $29.25 $29.22 $29.25 $29.25 420
2020-12-14 $29.67 $29.67 $28.90 $29.00 $29.00 2,902
2020-12-11 $28.85 $28.93 $28.85 $28.93 $28.93 247
2020-12-10 $29.05 $29.05 $29.05 $29.05 $29.05 2
2020-12-09 $28.69 $28.70 $28.63 $28.68 $28.68 11,843
2020-12-08 $28.72 $28.72 $28.72 $28.72 $28.72 63
2020-12-07 $28.72 $28.72 $28.72 $28.72 $28.72 2
2020-12-04 $28.72 $28.72 $28.71 $28.71 $28.71 223
2020-12-03 $28.64 $28.66 $28.58 $28.60 $28.60 2,070
2020-12-02 $28.59 $28.59 $28.59 $28.59 $28.59 10
2020-12-01 $28.51 $28.51 $28.50 $28.50 $28.50 241
2020-11-30 $28.39 $28.39 $28.36 $28.37 $28.37 658
2020-11-27 $28.42 $28.42 $28.41 $28.41 $28.41 361
2020-11-25 $28.37 $28.50 $28.37 $28.44 $28.44 1,811
2020-11-24 $28.20 $28.38 $28.20 $28.38 $28.38 3,259
2020-11-23 $28.19 $28.21 $28.19 $28.21 $28.21 191
2020-11-20 $28.27 $28.27 $28.25 $28.25 $28.25 440
2020-11-19 $28.02 $28.04 $27.96 $28.04 $28.04 252
2020-11-18 $28.19 $28.19 $28.07 $28.07 $28.07 788
2020-11-17 $28.06 $28.06 $28.06 $28.06 $28.06 1
2020-11-16 $28.15 $28.15 $28.04 $28.04 $28.04 337
2020-11-13 $27.97 $27.97 $27.81 $27.81 $27.81 415
2020-11-12 $27.89 $27.89 $27.77 $27.77 $27.77 329
2020-11-11 $27.99 $27.99 $27.91 $27.91 $27.91 250
2020-11-10 $27.91 $27.91 $27.91 $27.91 $27.91 13
2020-11-09 $27.87 $27.91 $27.47 $27.51 $27.51 6,590
2020-11-06 $27.55 $27.55 $27.55 $27.55 $27.55 28
2020-11-05 $27.60 $27.60 $27.60 $27.60 $27.60 1,154
2020-11-04 $27.16 $27.32 $27.16 $27.32 $27.32 311
2020-11-03 $27.10 $27.10 $27.07 $27.07 $27.07 32,836
2020-11-02 $26.72 $26.93 $26.72 $26.93 $26.93 251
2020-10-30 $26.55 $26.55 $26.55 $26.55 $26.55 207
2020-10-29 $26.53 $26.58 $26.53 $26.58 $26.58 296
2020-10-28 $26.80 $26.82 $26.79 $26.79 $26.79 407
2020-10-27 $27.36 $27.39 $27.36 $27.39 $27.39 294
2020-10-26 $27.27 $27.27 $27.18 $27.23 $27.23 770
2020-10-23 $27.50 $27.50 $27.50 $27.50 $27.50 11
2020-10-22 $27.66 $27.66 $27.62 $27.62 $27.62 210
2020-10-21 $27.75 $27.75 $27.71 $27.71 $27.71 4,245
2020-10-20 $27.73 $27.73 $27.73 $27.73 $27.73 93
2020-10-19 $27.45 $27.45 $27.45 $27.45 $27.45 159
2020-10-16 $27.45 $27.45 $27.45 $27.45 $27.45 106
2020-10-15 $27.19 $27.53 $27.19 $27.53 $27.53 594
2020-10-14 $27.42 $27.42 $27.42 $27.42 $27.42 66
2020-10-13 $27.24 $27.27 $27.24 $27.27 $27.27 338
2020-10-12 $27.36 $27.36 $27.34 $27.34 $27.34 675
2020-10-09 $27.58 $27.58 $27.58 $27.58 $27.58 2
2020-10-08 $27.24 $27.24 $27.24 $27.24 $27.24 349
2020-10-07 $27.05 $27.05 $27.05 $27.05 $27.05 177
2020-10-06 $27.18 $27.18 $26.91 $26.91 $26.91 898
2020-10-05 $26.79 $26.99 $26.79 $26.95 $26.95 694
2020-10-02 $26.28 $26.53 $26.28 $26.45 $26.45 4,612
2020-10-01 $26.55 $26.61 $26.55 $26.61 $26.61 665
2020-09-30 $26.85 $26.92 $26.85 $26.91 $26.91 1,116
2020-09-29 $26.63 $26.70 $26.57 $26.70 $26.70 420
2020-09-28 $26.74 $26.90 $26.74 $26.87 $26.87 909
2020-09-25 $26.59 $26.68 $26.59 $26.68 $26.68 202
2020-09-24 $26.50 $26.68 $26.50 $26.66 $26.66 3,934
2020-09-23 $26.75 $26.80 $26.55 $26.55 $26.55 430
2020-09-22 $27.03 $27.03 $27.03 $27.03 $27.03 4
2020-09-21 $27.12 $27.12 $26.83 $27.06 $27.06 2,099
2020-09-18 $27.65 $27.80 $27.65 $27.80 $27.80 1,143
2020-09-17 $27.31 $27.70 $27.31 $27.70 $27.70 938
2020-09-16 $27.62 $27.62 $27.45 $27.61 $27.61 1,739
2020-09-15 $27.19 $27.31 $27.13 $27.31 $27.31 27,068
2020-09-14 $27.26 $27.26 $27.26 $27.26 $27.26 951
2020-09-11 $27.14 $27.18 $27.14 $27.17 $27.17 1,060
2020-09-10 $27.16 $27.24 $26.90 $26.98 $26.98 3,464
2020-09-09 $27.15 $27.20 $27.15 $27.20 $27.20 483
2020-09-08 $27.01 $27.01 $26.78 $26.92 $26.92 2,526
2020-09-04 $27.61 $27.61 $27.39 $27.44 $27.44 372
2020-09-03 $27.61 $27.61 $27.44 $27.44 $27.44 492
2020-09-02 $27.75 $27.75 $27.61 $27.63 $27.63 455
2020-09-01 $28.06 $28.21 $27.99 $28.00 $28.00 3,681
2020-08-31 $27.93 $28.00 $27.93 $28.00 $28.00 2,316
2020-08-28 $27.74 $27.96 $27.74 $27.94 $27.94 2,993
2020-08-27 $27.60 $27.60 $27.60 $27.60 $27.60 130
2020-08-26 $27.72 $27.72 $27.70 $27.70 $27.70 681
2020-08-25 $27.37 $27.59 $27.37 $27.52 $27.52 489
2020-08-24 $27.52 $27.52 $27.32 $27.32 $27.32 376
2020-08-21 $27.28 $27.30 $27.28 $27.30 $27.30 699
2020-08-20 $27.45 $27.59 $27.42 $27.59 $27.59 831
2020-08-19 $27.91 $27.91 $27.50 $27.50 $27.50 527
2020-08-18 $27.92 $27.92 $27.81 $27.81 $27.81 172
2020-08-17 $27.60 $27.60 $27.52 $27.53 $27.53 631
2020-08-14 $27.12 $27.28 $27.09 $27.11 $27.11 1,976
2020-08-13 $27.20 $27.20 $27.17 $27.17 $27.17 205
2020-08-12 $27.13 $27.20 $26.96 $26.96 $26.96 475
2020-08-11 $27.25 $27.25 $26.75 $26.75 $26.75 3,266
2020-08-10 $27.45 $27.50 $27.45 $27.48 $27.48 1,625
2020-08-07 $27.35 $27.35 $27.26 $27.29 $27.29 549
2020-08-06 $27.73 $27.73 $27.73 $27.73 $27.73 132
2020-08-05 $27.79 $27.79 $27.55 $27.55 $27.55 389
2020-08-04 $27.16 $27.23 $27.16 $27.23 $27.23 486
2020-08-03 $27.02 $27.02 $26.96 $26.97 $26.97 409
2020-07-31 $26.84 $26.85 $26.77 $26.82 $26.82 712
2020-07-30 $26.75 $26.75 $26.59 $26.65 $26.65 20,738
2020-07-29 $26.89 $26.89 $26.89 $26.89 $26.89 8
2020-07-28 $26.57 $26.71 $26.57 $26.71 $26.71 1,876
2020-07-27 $26.80 $26.80 $26.70 $26.75 $26.75 2,626
2020-07-24 $26.50 $26.50 $26.46 $26.46 $26.46 139
2020-07-23 $26.42 $26.42 $26.42 $26.42 $26.42 8
2020-07-22 $26.37 $26.37 $26.37 $26.37 $26.37 238
2020-07-21 $26.37 $26.37 $26.26 $26.26 $26.26 1,439
2020-07-20 $25.60 $25.71 $25.60 $25.71 $25.71 475
2020-07-17 $25.81 $25.83 $25.53 $25.77 $25.77 860
2020-07-16 $25.71 $25.71 $25.71 $25.71 $25.71 100
2020-07-15 $25.79 $25.83 $25.79 $25.83 $25.83 1,500
2020-07-14 $25.72 $25.72 $25.72 $25.72 $25.72 0
2020-07-13 $25.92 $25.92 $25.63 $25.63 $25.63 1,700
2020-07-10 $25.80 $25.80 $25.80 $25.80 $25.80 0
2020-07-09 $25.65 $25.65 $25.58 $25.58 $25.58 960
2020-07-08 $25.76 $25.76 $25.76 $25.76 $25.76 30
2020-07-07 $25.57 $25.70 $25.54 $25.54 $25.54 2,000
2020-07-06 $25.62 $25.62 $25.38 $25.49 $25.49 5,500
2020-07-02 $25.21 $25.34 $25.21 $25.31 $25.31 1,500
2020-07-01 $25.10 $25.19 $25.01 $25.19 $25.19 1,200
2020-06-30 $25.08 $25.21 $24.97 $25.08 $25.08 5,800
2020-06-29 $24.83 $24.85 $24.83 $24.83 $24.83 2,200
2020-06-26 $24.46 $24.59 $24.42 $24.57 $24.57 9,287
2020-06-25 $24.69 $24.69 $24.69 $24.69 $24.69 60
2020-06-24 $24.55 $24.55 $24.55 $24.55 $24.55 108
2020-06-23 $24.85 $25.00 $24.85 $25.00 $25.00 3,517
2020-06-22 $25.00 $25.00 $25.00 $25.00 $25.00 27
2020-06-19 $24.79 $24.87 $24.68 $24.73 $24.73 4,031
2020-06-18 $24.49 $24.54 $24.49 $24.54 $24.54 2,492
2020-06-17 $24.60 $24.60 $24.40 $24.55 $24.55 3,464
2020-06-16 $24.42 $24.56 $24.34 $24.56 $24.56 1,147,392
2020-06-15 $23.75 $24.41 $23.75 $24.41 $24.41 3,010
2020-06-12 $24.38 $24.38 $24.38 $24.38 $24.38 9
2020-06-11 $24.52 $24.54 $24.15 $24.24 $24.24 5,068
2020-06-10 $24.71 $24.96 $24.71 $24.96 $24.96 456
2020-06-09 $24.58 $24.68 $24.50 $24.68 $24.68 423
2020-06-08 $24.50 $24.50 $24.47 $24.47 $24.47 809
2020-06-05 $24.74 $24.74 $24.54 $24.55 $24.55 6,738
2020-06-04 $24.44 $24.46 $24.41 $24.43 $24.43 3,467
2020-06-03 $24.20 $24.20 $24.12 $24.12 $24.12 435
2020-06-02 $24.38 $24.42 $24.37 $24.37 $24.37 1,803
2020-06-01 $24.15 $24.15 $24.15 $24.15 $24.15 26
2020-05-29 $24.08 $24.08 $23.96 $23.96 $23.96 204
2020-05-28 $23.61 $23.72 $23.57 $23.60 $23.60 7,063
2020-05-27 $23.43 $23.43 $23.36 $23.38 $23.38 665
2020-05-26 $23.65 $23.65 $23.60 $23.60 $23.60 408
2020-05-22 $23.64 $23.75 $23.64 $23.75 $23.75 860
2020-05-21 $23.75 $23.75 $23.73 $23.74 $23.74 662
2020-05-20 $23.74 $24.01 $23.74 $23.94 $23.94 3,081
2020-05-19 $23.89 $23.89 $23.45 $23.68 $23.68 2,652
2020-05-18 $23.83 $23.84 $23.73 $23.73 $23.73 1,276
2020-05-15 $23.23 $23.23 $23.10 $23.10 $23.10 922
2020-05-14 $22.84 $23.01 $22.84 $22.88 $22.88 822
2020-05-13 $22.55 $22.68 $22.55 $22.68 $22.68 361
2020-05-12 $22.61 $22.67 $22.47 $22.58 $22.58 9,740
2020-05-11 $22.99 $23.00 $22.81 $22.90 $22.90 5,235
2020-05-08 $23.00 $23.15 $23.00 $23.08 $23.08 310
2020-05-07 $22.80 $22.80 $22.80 $22.80 $22.80 22
2020-05-06 $22.88 $22.88 $22.47 $22.70 $22.70 2,242
2020-05-05 $22.94 $22.94 $22.94 $22.94 $22.94 16
2020-05-04 $22.39 $22.66 $22.37 $22.66 $22.66 2,234
2020-05-01 $22.30 $22.42 $22.30 $22.42 $22.42 208
2020-04-30 $22.47 $22.47 $22.23 $22.34 $22.34 2,959
2020-04-29 $22.22 $22.45 $22.22 $22.45 $22.45 388
2020-04-28 $22.28 $22.28 $22.17 $22.17 $22.17 525
2020-04-27 $22.41 $22.41 $21.99 $22.20 $22.20 1,482
2020-04-24 $22.63 $22.63 $22.49 $22.49 $22.49 259
2020-04-23 $22.53 $22.63 $22.53 $22.63 $22.63 390
2020-04-22 $22.35 $22.54 $22.35 $22.54 $22.54 805
2020-04-21 $22.48 $22.48 $22.15 $22.23 $22.23 971
2020-04-20 $23.18 $23.21 $23.10 $23.10 $23.10 1,931
2020-04-17 $23.13 $23.30 $23.10 $23.16 $23.16 24,411
2020-04-16 $23.30 $23.32 $23.23 $23.32 $23.32 579
2020-04-15 $23.35 $23.61 $23.22 $23.34 $23.34 6,270
2020-04-14 $23.89 $23.89 $23.88 $23.88 $23.88 1,109
2020-04-13 $23.70 $23.95 $23.70 $23.83 $23.83 3,393
2020-04-09 $23.71 $23.71 $23.52 $23.52 $23.52 1,692
2020-04-08 $23.25 $23.40 $23.25 $23.34 $23.34 1,131
2020-04-07 $23.47 $23.47 $23.19 $23.39 $23.39 1,868
2020-04-06 $23.07 $23.24 $23.07 $23.24 $23.24 644
2020-04-03 $22.99 $22.99 $22.90 $22.90 $22.90 131
2020-04-02 $22.25 $22.70 $22.14 $22.51 $22.51 5,493
2020-04-01 $22.12 $22.12 $22.07 $22.07 $22.07 5,272
2020-03-31 $22.84 $22.85 $22.40 $22.40 $22.40 6,219
2020-03-30 $22.59 $22.77 $22.59 $22.73 $22.73 4,676
2020-03-27 $22.88 $23.03 $22.82 $23.03 $23.03 3,679
2020-03-26 $23.24 $23.24 $22.93 $23.00 $23.00 1,285
2020-03-25 $23.07 $23.07 $22.95 $23.02 $23.02 2,579
2020-03-24 $23.20 $23.23 $22.99 $22.99 $22.99 14,613
2020-03-23 $21.97 $24.20 $21.54 $22.37 $22.37 6,722
2020-03-20 $20.32 $25.40 $19.82 $25.23 $25.23 7,069
2020-03-19 $21.49 $23.53 $20.80 $21.81 $21.81 14,991
2020-03-18 $21.50 $21.50 $21.00 $21.43 $21.43 22,704
2020-03-17 $22.25 $22.42 $22.25 $22.30 $22.30 7,028
2020-03-16 $22.22 $22.72 $22.22 $22.46 $22.46 51,851
2020-03-13 $23.79 $24.02 $23.28 $23.61 $23.61 4,137
2020-03-12 $23.76 $23.76 $23.09 $23.58 $23.58 11,445
2020-03-11 $24.65 $24.65 $24.33 $24.39 $24.39 6,221
2020-03-10 $24.71 $24.71 $24.44 $24.63 $24.63 39,248
2020-03-09 $24.44 $26.82 $24.19 $24.23 $24.23 6,245
2020-03-06 $25.88 $25.88 $25.75 $25.75 $25.75 681
2020-03-05 $26.61 $26.61 $26.47 $26.47 $26.47 526
2020-03-04 $26.61 $26.62 $26.60 $26.61 $26.61 1,905
2020-03-03 $26.53 $26.65 $26.53 $26.58 $26.58 3,266
2020-03-02 $26.09 $26.40 $26.09 $26.40 $26.40 5,503
2020-02-28 $26.00 $26.00 $25.76 $25.85 $25.85 74,311
2020-02-27 $26.33 $26.51 $26.32 $26.42 $26.42 14,533
2020-02-26 $26.76 $26.78 $26.74 $26.74 $26.74 927
2020-02-25 $27.22 $27.22 $26.90 $26.90 $26.90 376
2020-02-24 $27.33 $27.33 $27.21 $27.28 $27.28 1,298
2020-02-21 $27.61 $27.71 $27.61 $27.69 $27.69 475
2020-02-20 $27.76 $27.76 $27.67 $27.70 $27.70 4,187
2020-02-19 $27.58 $27.79 $27.58 $27.76 $27.76 9,181
2020-02-18 $27.84 $27.84 $27.45 $27.57 $27.57 15,015
2020-02-14 $27.41 $27.44 $27.38 $27.43 $27.43 3,645
2020-02-13 $27.37 $27.39 $27.37 $27.39 $27.39 122
2020-02-12 $27.26 $27.31 $27.25 $27.30 $27.30 1,800
2020-02-11 $27.00 $27.00 $26.96 $26.96 $26.96 208
2020-02-10 $26.90 $26.94 $26.88 $26.92 $26.92 4,209
2020-02-07 $27.05 $27.10 $27.04 $27.04 $27.04 2,480
2020-02-06 $27.15 $27.26 $27.15 $27.23 $27.23 13,673
2020-02-05 $27.07 $27.19 $27.07 $27.11 $27.11 38,918
2020-02-04 $26.84 $26.84 $26.82 $26.82 $26.82 2,804
2020-02-03 $26.88 $26.88 $26.80 $26.83 $26.83 9,751
2020-01-31 $27.16 $27.19 $27.12 $27.19 $27.19 5,167
2020-01-30 $27.22 $27.34 $27.16 $27.34 $27.34 6,295
2020-01-29 $27.59 $27.59 $27.48 $27.50 $27.50 2,539
2020-01-28 $27.57 $27.59 $27.54 $27.59 $27.59 1,107
2020-01-27 $27.58 $27.61 $27.58 $27.60 $27.60 1,633
2020-01-24 $28.00 $28.00 $27.96 $27.98 $27.98 888
2020-01-23 $28.17 $28.27 $28.17 $28.27 $28.27 1,979
2020-01-22 $28.55 $28.55 $28.49 $28.49 $28.49 7,672
2020-01-21 $28.75 $28.75 $28.75 $28.75 $28.75 466
2020-01-17 $28.89 $28.91 $28.89 $28.91 $28.91 702
2020-01-16 $28.85 $28.85 $28.81 $28.83 $28.83 1,136
2020-01-15 $28.89 $28.90 $28.89 $28.90 $28.90 438
2020-01-14 $28.99 $28.99 $28.93 $28.97 $28.97 3,644
2020-01-13 $28.96 $28.96 $28.88 $28.89 $28.89 3,847
2020-01-10 $28.99 $29.11 $28.99 $29.07 $29.07 1,410
2020-01-09 $28.99 $29.04 $28.99 $29.02 $29.02 1,421
2020-01-08 $29.51 $29.51 $29.07 $29.20 $29.20 2,106
2020-01-07 $29.56 $29.59 $29.56 $29.59 $29.59 4,901
2020-01-06 $29.59 $29.61 $29.54 $29.54 $29.54 10,566
2020-01-03 $29.50 $29.66 $29.42 $29.49 $29.49 3,227
2020-01-02 $29.23 $29.24 $29.16 $29.23 $29.23 2,354
2019-12-31 $29.26 $29.26 $29.12 $29.12 $29.12 6,250
2019-12-30 $29.44 $29.44 $29.26 $29.27 $29.27 6,809
2019-12-27 $29.20 $29.27 $29.20 $29.25 $29.25 1,815
2019-12-26 $29.14 $29.14 $29.14 $29.14 $29.14 32
2019-12-24 $29.12 $29.16 $29.02 $29.02 $29.02 1,365
2019-12-23 $28.88 $28.88 $28.87 $28.88 $28.88 401
2019-12-20 $28.81 $28.91 $28.78 $28.79 $28.79 2,694
2019-12-19 $28.84 $28.88 $28.77 $28.83 $28.83 3,258
2019-12-18 $28.70 $29.20 $28.70 $28.77 $28.77 83,102
2019-12-17 $28.74 $28.77 $28.74 $28.77 $28.77 1,565
2019-12-16 $28.66 $28.69 $28.66 $28.69 $28.69 3,434
2019-12-13 $28.59 $28.59 $28.38 $28.43 $28.43 2,943
2019-12-12 $28.30 $28.34 $28.30 $28.34 $28.34 2,395
2019-12-11 $28.18 $28.18 $28.09 $28.15 $28.15 1,332
2019-12-10 $28.14 $28.18 $28.14 $28.18 $28.18 1,055
2019-12-09 $28.06 $28.10 $28.04 $28.06 $28.06 2,478
2019-12-06 $28.18 $28.21 $28.05 $28.10 $28.10 2,422
2019-12-05 $27.98 $27.98 $27.93 $27.93 $27.93 3,356
2019-12-04 $27.88 $27.91 $27.86 $27.88 $27.88 4,331
2019-12-03 $27.57 $27.61 $27.57 $27.59 $27.59 3,922
2019-12-02 $27.56 $27.57 $27.55 $27.55 $27.55 1,272
2019-11-29 $27.69 $27.69 $27.51 $27.51 $27.51 560
2019-11-27 $28.00 $28.00 $27.87 $27.94 $27.94 502
2019-11-26 $27.94 $28.05 $27.94 $28.04 $28.04 1,273
2019-11-25 $27.87 $27.94 $27.87 $27.91 $27.91 2,569
2019-11-22 $27.97 $27.97 $27.89 $27.91 $27.91 4,897
2019-11-21 $27.91 $27.96 $27.91 $27.96 $27.96 1,025
2019-11-20 $27.64 $27.79 $27.64 $27.79 $27.79 2,095
2019-11-19 $27.66 $27.66 $27.58 $27.58 $27.58 2,834
2019-11-18 $27.84 $27.84 $27.78 $27.78 $27.78 861
2019-11-15 $27.95 $28.03 $27.95 $28.01 $28.01 3,174
2019-11-14 $27.94 $27.94 $27.88 $27.90 $27.90 4,004
2019-11-13 $27.94 $27.96 $27.91 $27.96 $27.96 597
2019-11-12 $27.94 $27.94 $27.90 $27.91 $27.91 1,388
2019-11-11 $27.94 $27.94 $27.91 $27.91 $27.91 1,519
2019-11-08 $28.05 $28.11 $28.02 $28.11 $28.11 1,039
2019-11-07 $28.18 $28.19 $28.12 $28.12 $28.12 599
2019-11-06 $28.27 $28.27 $28.14 $28.17 $28.17 5,195
2019-11-05 $28.36 $28.39 $28.35 $28.38 $28.38 1,760
2019-11-04 $28.47 $28.47 $28.36 $28.38 $28.38 1,643
2019-11-01 $28.23 $28.32 $28.23 $28.32 $28.32 207
2019-10-31 $27.84 $27.89 $27.84 $27.89 $27.89 529
2019-10-30 $28.10 $28.12 $27.93 $27.98 $27.98 1,976
2019-10-29 $28.03 $28.21 $28.03 $28.10 $28.10 3,183
2019-10-28 $28.09 $28.13 $28.09 $28.13 $28.13 802
2019-10-25 $28.31 $28.31 $28.17 $28.29 $28.29 1,093
2019-10-24 $27.96 $28.22 $27.96 $28.17 $28.17 13,463
2019-10-23 $28.00 $28.07 $28.00 $28.04 $28.04 2,940
2019-10-22 $27.70 $27.78 $27.69 $27.76 $27.76 111,402
2019-10-21 $27.50 $27.53 $27.50 $27.52 $27.52 647
2019-10-18 $27.59 $27.60 $27.59 $27.60 $27.60 3,666
2019-10-17 $27.58 $27.59 $27.58 $27.59 $27.59 6,607
2019-10-16 $27.54 $27.54 $27.45 $27.48 $27.48 7,888
2019-10-15 $27.44 $27.46 $27.44 $27.46 $27.46 331
2019-10-14 $27.60 $27.61 $27.60 $27.61 $27.61 1,530
2019-10-11 $27.68 $27.72 $27.68 $27.72 $27.72 271
2019-10-10 $27.42 $27.45 $27.42 $27.45 $27.45 1,315
2019-10-09 $27.36 $27.40 $27.34 $27.34 $27.34 547
2019-10-08 $27.31 $27.31 $27.27 $27.27 $27.27 153
2019-10-07 $27.37 $27.45 $27.21 $27.24 $27.24 1,415
2019-10-04 $27.28 $27.29 $27.27 $27.28 $27.28 825
2019-10-03 $27.09 $27.16 $27.09 $27.15 $27.15 486
2019-10-02 $27.23 $27.23 $27.12 $27.13 $27.13 319
2019-10-01 $27.25 $27.26 $27.20 $27.26 $27.26 971
2019-09-30 $27.45 $27.45 $27.18 $27.21 $27.21 4,324
2019-09-27 $27.60 $27.60 $27.50 $27.50 $27.50 517
2019-09-26 $27.61 $27.67 $27.54 $27.66 $27.66 2,919
2019-09-25 $27.65 $27.71 $27.65 $27.69 $27.69 2,459
2019-09-24 $27.93 $27.93 $27.87 $27.87 $27.87 1,094
2019-09-23 $28.13 $28.13 $28.12 $28.12 $28.12 313
2019-09-20 $28.03 $28.03 $27.97 $28.00 $28.00 1,206
2019-09-19 $27.94 $27.95 $27.94 $27.95 $27.95 552
2019-09-18 $27.95 $27.95 $27.74 $27.83 $27.83 1,832
2019-09-17 $27.97 $28.01 $27.95 $27.95 $27.95 2,002
2019-09-16 $28.50 $28.53 $28.40 $28.40 $28.40 1,329
2019-09-13 $27.51 $27.51 $27.51 $27.51 $27.51 22
2019-09-12 $27.54 $27.54 $27.54 $27.54 $27.54 216
2019-09-11 $27.79 $27.79 $27.48 $27.52 $27.52 2,024
2019-09-10 $27.80 $27.80 $27.71 $27.71 $27.71 395
2019-09-09 $27.62 $27.71 $27.62 $27.70 $27.70 1,974
2019-09-06 $27.45 $27.50 $27.45 $27.50 $27.50 734
2019-09-05 $27.63 $27.64 $27.49 $27.53 $27.53 2,636
2019-09-04 $27.46 $27.74 $27.46 $27.58 $27.58 609
2019-09-03 $27.03 $27.18 $27.03 $27.14 $27.14 930
2019-08-30 $27.28 $27.28 $27.20 $27.23 $27.23 3,497
2019-08-29 $27.45 $27.45 $27.39 $27.42 $27.42 2,028
2019-08-28 $27.35 $27.42 $27.35 $27.39 $27.39 2,136
2019-08-27 $27.10 $27.21 $27.03 $27.17 $27.17 7,350
2019-08-26 $26.97 $26.98 $26.95 $26.98 $26.98 2,138
2019-08-23 $26.90 $26.92 $26.90 $26.92 $26.92 512
2019-08-22 $27.05 $27.06 $27.05 $27.06 $27.06 314
2019-08-21 $27.20 $27.20 $27.19 $27.19 $27.19 902
2019-08-20 $27.04 $27.16 $27.04 $27.15 $27.15 1,517
2019-08-19 $27.07 $27.11 $27.07 $27.08 $27.08 2,213
2019-08-16 $27.09 $27.09 $27.09 $27.09 $27.09 1
2019-08-15 $27.06 $27.06 $27.06 $27.06 $27.06 93
2019-08-14 $27.17 $27.21 $27.13 $27.16 $27.16 4,976
2019-08-13 $27.45 $27.55 $27.42 $27.47 $27.47 3,248
2019-08-12 $26.60 $27.56 $25.64 $27.10 $27.10 10,465
2019-08-09 $27.19 $27.21 $27.17 $27.17 $27.17 579
2019-08-08 $27.04 $27.04 $27.04 $27.04 $27.04 186
2019-08-07 $26.72 $26.86 $26.72 $26.86 $26.86 575
2019-08-06 $26.90 $26.90 $26.90 $26.90 $26.90 1,300
2019-08-05 $27.05 $27.05 $27.01 $27.01 $27.01 771
2019-08-02 $27.24 $27.24 $27.10 $27.11 $27.11 705
2019-08-01 $27.43 $27.43 $27.09 $27.10 $27.10 3,027
2019-07-31 $27.67 $27.67 $27.67 $27.67 $27.67 248
2019-07-30 $27.72 $27.89 $27.72 $27.89 $27.89 1,814
2019-07-29 $27.70 $27.80 $27.69 $27.80 $27.80 2,443
2019-07-26 $27.64 $27.64 $27.62 $27.62 $27.62 656
2019-07-25 $27.64 $27.64 $27.61 $27.61 $27.61 305
2019-07-24 $27.74 $27.74 $27.69 $27.70 $27.70 1,801
2019-07-23 $27.65 $27.79 $27.65 $27.79 $27.79 333
2019-07-22 $27.72 $27.75 $27.67 $27.72 $27.72 3,023
2019-07-19 $27.72 $27.81 $27.72 $27.81 $27.81 114
2019-07-18 $27.70 $27.73 $27.52 $27.72 $27.72 6,643
2019-07-17 $27.94 $27.94 $27.75 $27.77 $27.77 1,838
2019-07-16 $27.84 $27.84 $27.82 $27.82 $27.82 793
2019-07-15 $28.18 $28.28 $28.13 $28.14 $28.14 4,579
2019-07-12 $28.25 $28.34 $28.25 $28.31 $28.31 2,058
2019-07-11 $28.20 $28.20 $28.13 $28.18 $28.18 2,889
2019-07-10 $27.99 $28.20 $27.99 $28.19 $28.19 3,950
2019-07-09 $27.59 $27.62 $27.59 $27.61 $27.61 903
2019-07-08 $27.65 $27.65 $27.52 $27.52 $27.52 1,888
2019-07-05 $27.58 $27.58 $27.54 $27.58 $27.58 655
2019-07-03 $27.56 $27.61 $27.55 $27.61 $27.61 1,286
2019-07-02 $27.40 $27.41 $27.38 $27.38 $27.38 1,223
2019-07-01 $27.95 $27.95 $27.70 $27.73 $27.73 2,406
2019-06-28 $28.08 $28.08 $27.79 $27.79 $27.79 1,490
2019-06-27 $28.03 $28.05 $28.01 $28.01 $28.01 1,076
2019-06-26 $28.09 $28.09 $28.02 $28.04 $28.04 2,480
2019-06-25 $27.97 $27.99 $27.91 $27.91 $27.91 1,088
2019-06-24 $27.90 $27.90 $27.84 $27.84 $27.84 1,909
2019-06-21 $27.70 $27.70 $27.65 $27.67 $27.67 1,582
2019-06-20 $27.66 $27.66 $27.66 $27.66 $27.66 0
2019-06-19 $26.92 $27.04 $26.92 $27.04 $27.04 2,802
2019-06-18 $27.11 $27.11 $27.01 $27.05 $27.05 974
2019-06-17 $26.74 $26.75 $26.69 $26.69 $26.69 1,590
2019-06-14 $26.80 $26.81 $26.75 $26.78 $26.78 1,909
2019-06-13 $26.77 $26.77 $26.71 $26.72 $26.72 574
2019-06-12 $26.64 $26.64 $26.44 $26.44 $26.44 199
2019-06-11 $26.71 $26.74 $26.67 $26.72 $26.72 1,016
2019-06-10 $26.76 $26.76 $26.61 $26.63 $26.63 1,264
2019-06-07 $26.69 $26.74 $26.69 $26.72 $26.72 927
2019-06-06 $26.37 $26.67 $26.37 $26.66 $26.66 1,423
2019-06-05 $26.58 $26.58 $26.23 $26.32 $26.32 1,569
2019-06-04 $26.70 $26.78 $26.70 $26.74 $26.74 3,359
2019-06-03 $26.79 $26.79 $26.58 $26.58 $26.58 357
2019-05-31 $26.95 $26.99 $26.58 $26.62 $26.62 1,229
2019-05-30 $27.54 $27.54 $27.15 $27.18 $27.18 1,413
2019-05-29 $27.32 $27.42 $27.32 $27.42 $27.42 1,024
2019-05-28 $27.39 $27.50 $27.39 $27.45 $27.45 6,521
2019-05-24 $27.26 $27.29 $27.26 $27.29 $27.29 1,118
2019-05-23 $27.12 $27.12 $26.99 $27.02 $27.02 776
2019-05-22 $27.69 $27.69 $27.49 $27.49 $27.49 1,166
2019-05-21 $27.89 $27.89 $27.81 $27.83 $27.83 750
2019-05-20 $27.92 $27.92 $27.85 $27.86 $27.86 416
2019-05-17 $27.82 $27.82 $27.75 $27.78 $27.78 2,169
2019-05-16 $28.03 $28.09 $28.03 $28.04 $28.04 507
2019-05-15 $27.29 $27.95 $27.29 $27.89 $27.89 3,284
2019-05-14 $27.77 $27.77 $27.67 $27.70 $27.70 6,094
2019-05-13 $28.00 $28.00 $27.42 $27.42 $27.42 2,772
2019-05-10 $27.42 $27.55 $27.42 $27.55 $27.55 4,295
2019-05-09 $26.99 $27.56 $26.99 $27.50 $27.50 1,883
2019-05-08 $27.08 $27.66 $27.08 $27.62 $27.62 835
2019-05-07 $27.65 $27.65 $27.54 $27.54 $27.54 834
2019-05-06 $27.74 $27.94 $27.74 $27.91 $27.91 2,513
2019-05-03 $27.88 $27.88 $27.80 $27.80 $27.80 1,243
2019-05-02 $27.90 $27.90 $27.20 $27.73 $27.73 1,924
2019-05-01 $27.21 $28.13 $27.21 $28.07 $28.07 1,200
2019-04-30 $28.29 $28.29 $28.22 $28.24 $28.24 2,250
2019-04-29 $28.19 $28.19 $28.16 $28.19 $28.19 1,063
2019-04-26 $28.07 $28.20 $28.07 $28.18 $28.18 5,803
2019-04-25 $28.53 $28.53 $28.43 $28.43 $28.43 381
2019-04-24 $28.23 $28.61 $28.23 $28.54 $28.54 981
2019-04-23 $28.59 $28.60 $28.58 $28.60 $28.60 20,338
2019-04-22 $28.61 $28.62 $28.61 $28.62 $28.62 306
2019-04-18 $28.40 $28.47 $28.12 $28.44 $28.44 1,058
2019-04-17 $28.51 $28.51 $28.44 $28.44 $28.44 1,098
2019-04-16 $28.43 $28.51 $28.43 $28.51 $28.51 2,676
2019-04-15 $28.50 $28.57 $28.50 $28.56 $28.56 918
2019-04-12 $28.65 $28.65 $28.64 $28.64 $28.64 414
2019-04-11 $28.60 $28.63 $28.50 $28.52 $28.52 1,144
2019-04-10 $28.07 $28.78 $28.07 $28.78 $28.78 492
2019-04-09 $28.62 $28.66 $28.55 $28.59 $28.59 8,854
2019-04-08 $28.55 $28.64 $28.55 $28.64 $28.64 1,745
2019-04-05 $28.47 $28.47 $28.47 $28.47 $28.47 7
2019-04-04 $28.16 $28.44 $28.16 $28.41 $28.41 1,795
2019-04-03 $27.74 $28.41 $27.74 $28.41 $28.41 996
2019-04-02 $28.29 $28.30 $28.29 $28.30 $28.30 242
2019-04-01 $28.24 $28.24 $28.24 $28.24 $28.24 160
2019-03-29 $28.05 $28.05 $28.03 $28.03 $28.03 441
2019-03-28 $27.94 $27.96 $27.91 $27.96 $27.96 639
2019-03-27 $28.07 $28.07 $28.07 $28.07 $28.07 85
2019-03-26 $28.23 $28.24 $28.22 $28.24 $28.24 441
2019-03-25 $28.06 $28.19 $28.06 $28.19 $28.19 1,233
2019-03-22 $28.08 $28.08 $28.05 $28.06 $28.06 23,771
2019-03-21 $28.32 $28.32 $28.31 $28.31 $28.31 117
2019-03-20 $28.45 $28.45 $28.36 $28.37 $28.37 865
2019-03-19 $28.23 $28.23 $28.19 $28.19 $28.19 1,258
2019-03-18 $28.25 $28.25 $28.15 $28.16 $28.16 31,094
2019-03-15 $27.00 $28.09 $27.00 $28.07 $28.07 315
2019-03-14 $28.02 $28.02 $28.02 $28.02 $28.02 85
2019-03-13 $28.19 $28.19 $28.17 $28.17 $28.17 600
2019-03-12 $27.88 $27.94 $27.88 $27.92 $27.92 758
2019-03-11 $27.75 $27.75 $27.75 $27.75 $27.75 1
2019-03-08 $27.75 $27.75 $27.73 $27.73 $27.73 559
2019-03-07 $27.74 $27.74 $27.73 $27.73 $27.73 317
2019-03-06 $27.76 $27.78 $27.74 $27.78 $27.78 1,055
2019-03-05 $27.84 $27.92 $27.84 $27.92 $27.92 608
2019-03-04 $27.90 $27.92 $27.74 $27.79 $27.79 1,015
2019-03-01 $27.82 $27.82 $27.71 $27.72 $27.72 3,934
2019-02-28 $28.05 $28.05 $28.05 $28.05 $28.05 1
2019-02-27 $28.16 $28.18 $28.14 $28.16 $28.16 2,112
2019-02-26 $27.93 $28.01 $27.93 $28.01 $28.01 290
2019-02-25 $27.95 $27.95 $27.93 $27.94 $27.94 1,593
2019-02-22 $28.30 $28.30 $28.27 $28.28 $28.28 2,475
2019-02-21 $28.18 $28.18 $28.17 $28.17 $28.17 900
2019-02-20 $28.23 $28.26 $28.20 $28.20 $28.20 6,993
2019-02-19 $28.05 $28.05 $28.05 $28.05 $28.05 228
2019-02-15 $27.93 $27.93 $27.92 $27.92 $27.92 343
2019-02-14 $27.47 $27.54 $27.47 $27.52 $27.52 1,704
2019-02-13 $27.46 $27.46 $27.46 $27.46 $27.46 53
2019-02-12 $27.36 $27.36 $27.32 $27.32 $27.32 2,893
2019-02-11 $27.19 $27.20 $27.18 $27.18 $27.18 2,166
2019-02-08 $27.33 $27.35 $27.33 $27.35 $27.35 1,500
2019-02-07 $27.40 $27.40 $27.29 $27.35 $27.35 1,931
2019-02-06 $27.24 $27.62 $27.24 $27.57 $27.57 304
2019-02-05 $27.57 $27.57 $27.54 $27.54 $27.54 3,167
2019-02-04 $27.41 $27.64 $27.41 $27.64 $27.64 1,714
2019-02-01 $27.57 $27.67 $27.55 $27.65 $27.65 1,697
2019-01-31 $27.70 $27.70 $27.38 $27.41 $27.41 2,651
2019-01-30 $27.54 $27.57 $27.45 $27.51 $27.51 14,166
2019-01-29 $27.29 $27.29 $27.27 $27.27 $27.27 799
2019-01-28 $27.03 $27.03 $27.02 $27.02 $27.02 259
2019-01-25 $27.30 $27.35 $27.30 $27.31 $27.31 3,269
2019-01-24 $27.05 $27.05 $27.05 $27.05 $27.05 1
2019-01-23 $27.03 $27.03 $26.98 $27.00 $27.00 906
2019-01-22 $27.14 $27.14 $26.99 $27.03 $27.03 504
2019-01-18 $27.23 $27.30 $27.23 $27.24 $27.24 517
2019-01-17 $26.34 $27.04 $26.34 $27.04 $27.04 807
2019-01-16 $26.38 $27.03 $26.38 $26.99 $26.99 642
2019-01-15 $26.80 $26.82 $26.80 $26.82 $26.82 1,254
2019-01-14 $26.69 $26.69 $26.69 $26.69 $26.69 139
2019-01-11 $26.88 $26.88 $26.88 $26.88 $26.88 84
2019-01-10 $26.17 $26.95 $26.17 $26.95 $26.95 310
2019-01-09 $27.06 $27.06 $27.06 $27.06 $27.06 637
2019-01-08 $26.59 $26.61 $26.58 $26.61 $26.61 1,060
2019-01-07 $26.42 $26.52 $26.42 $26.44 $26.44 4,880
2019-01-04 $26.37 $26.43 $26.31 $26.37 $26.37 538
2019-01-03 $26.01 $26.09 $25.91 $26.09 $26.09 12,546
2019-01-02 $25.55 $25.93 $25.55 $25.85 $25.85 1,240
2018-12-31 $25.65 $25.77 $25.65 $25.77 $25.77 1,475
2018-12-28 $25.71 $25.77 $25.71 $25.75 $25.75 5,822
2018-12-27 $25.85 $25.86 $25.75 $25.81 $25.81 13,049
2018-12-26 $26.26 $27.97 $25.83 $26.17 $26.17 10,453
2018-12-24 $25.75 $25.75 $25.68 $25.68 $25.68 170
2018-12-21 $25.93 $25.94 $25.81 $25.81 $25.81 17,338
2018-12-20 $26.17 $27.09 $26.17 $27.09 $27.09 772
2018-12-19 $26.32 $26.32 $26.18 $26.20 $26.20 2,631
2018-12-18 $26.34 $26.34 $26.18 $26.18 $26.18 516
2018-12-17 $26.74 $26.74 $26.55 $26.55 $26.55 309
2018-12-14 $26.86 $26.87 $26.81 $26.81 $26.81 2,039
2018-12-13 $27.08 $27.20 $27.05 $27.20 $27.20 811
2018-12-12 $27.17 $27.17 $26.98 $26.98 $26.98 214
2018-12-11 $27.16 $27.16 $27.04 $27.04 $27.04 11,900
2018-12-10 $26.90 $26.91 $26.88 $26.91 $26.91 1,186
2018-12-07 $27.26 $27.26 $27.26 $27.26 $27.26 235
2018-12-06 $26.87 $26.87 $26.87 $26.87 $26.87 1,013
2018-12-04 $27.34 $27.34 $27.23 $27.23 $27.23 814
2018-12-03 $27.10 $27.19 $27.10 $27.17 $27.17 1,436
2018-11-30 $26.50 $26.76 $26.50 $26.65 $26.65 1,733
2018-11-29 $26.80 $26.81 $26.71 $26.71 $26.71 9,610
2018-11-28 $26.81 $26.81 $26.81 $26.81 $26.81 147
2018-11-27 $26.70 $26.70 $26.70 $26.70 $26.70 61
2018-11-26 $26.50 $26.70 $26.50 $26.70 $26.70 464
2018-11-23 $26.66 $26.68 $26.66 $26.68 $26.68 452
2018-11-21 $27.28 $27.41 $27.28 $27.38 $27.38 1,745
2018-11-20 $27.53 $27.53 $27.07 $27.08 $27.08 2,371
2018-11-19 $27.63 $27.73 $27.62 $27.73 $27.73 572
2018-11-16 $27.69 $27.78 $27.66 $27.76 $27.76 3,070
2018-11-15 $27.70 $27.70 $27.59 $27.62 $27.62 1,265
2018-11-14 $27.58 $27.58 $27.49 $27.54 $27.54 1,295
2018-11-13 $27.60 $27.60 $27.39 $27.40 $27.40 2,645
2018-11-12 $28.07 $28.07 $27.81 $27.81 $27.81 506
2018-11-09 $27.95 $28.01 $27.95 $28.01 $28.01 2,698
2018-11-08 $28.17 $28.22 $28.17 $28.19 $28.19 16,926
2018-11-07 $28.43 $28.43 $28.43 $28.43 $28.43 169
2018-11-06 $28.47 $28.47 $28.41 $28.42 $28.42 1,104
2018-11-05 $28.71 $28.71 $28.56 $28.58 $28.58 658
2018-11-02 $28.62 $28.62 $28.62 $28.62 $28.62 7
2018-11-01 $28.40 $28.73 $26.01 $28.62 $28.62 2,191
2018-10-31 $28.83 $28.84 $28.53 $28.53 $28.53 1,174
2018-10-30 $28.81 $28.88 $28.76 $28.76 $28.76 5,221
2018-10-29 $29.30 $29.30 $29.30 $29.30 $29.30 296
2018-10-26 $29.07 $29.30 $29.07 $29.30 $29.30 7,129
2018-10-25 $29.03 $29.15 $29.02 $29.10 $29.10 7,192
2018-10-24 $29.17 $29.25 $29.08 $29.08 $29.08 2,131
2018-10-23 $29.58 $29.58 $29.58 $29.58 $29.58 0
2018-10-22 $29.58 $29.58 $29.58 $29.58 $29.58 200
2018-10-19 $29.52 $29.53 $29.52 $29.53 $29.53 510
2018-10-18 $29.48 $29.48 $29.48 $29.48 $29.48 205
2018-10-17 $29.95 $29.95 $29.73 $29.78 $29.78 1,920
2018-10-16 $30.00 $30.00 $29.92 $29.95 $29.95 1,888
2018-10-15 $29.92 $29.92 $29.88 $29.88 $29.88 827
2018-10-12 $29.70 $29.80 $29.64 $29.80 $29.80 1,175
2018-10-11 $29.73 $29.73 $29.55 $29.58 $29.58 5,427
2018-10-10 $29.85 $29.85 $29.78 $29.78 $29.78 1,982
2018-10-09 $30.14 $30.17 $30.13 $30.16 $30.16 1,582
2018-10-08 $30.03 $30.03 $30.03 $30.03 $30.03 257
2018-10-05 $30.10 $30.11 $30.10 $30.11 $30.11 697
2018-10-04 $30.15 $30.15 $30.15 $30.15 $30.15 358
2018-10-03 $30.31 $30.50 $30.31 $30.49 $30.49 3,929
2018-10-02 $30.18 $30.19 $30.18 $30.19 $30.19 654
2018-10-01 $29.70 $30.11 $29.70 $30.10 $30.10 1,524
2018-09-28 $29.66 $29.67 $29.64 $29.67 $29.67 5,671
2018-09-27 $29.41 $29.41 $29.41 $29.41 $29.41 0
2018-09-26 $29.42 $29.42 $29.41 $29.41 $29.41 1,040
2018-09-25 $29.54 $29.59 $29.54 $29.54 $29.54 2,585
2018-09-24 $29.43 $29.48 $29.40 $29.48 $29.48 2,878
2018-09-21 $29.31 $29.33 $29.16 $29.16 $29.16 4,731
2018-09-20 $29.08 $29.10 $28.96 $29.10 $29.10 3,189
2018-09-19 $28.99 $29.01 $28.97 $29.01 $29.01 763
2018-09-18 $28.79 $28.79 $28.79 $28.79 $28.79 469
2018-09-17 $28.72 $28.72 $28.59 $28.63 $28.63 3,569
2018-09-14 $28.70 $28.70 $28.70 $28.70 $28.70 476
2018-09-13 $28.90 $29.04 $28.76 $28.81 $28.81 3,083
2018-09-12 $29.36 $29.36 $29.01 $29.07 $29.07 948
2018-09-11 $28.82 $28.85 $28.82 $28.85 $28.85 486
2018-09-10 $28.68 $28.80 $28.67 $28.68 $28.68 3,540
2018-09-07 $28.65 $28.65 $28.56 $28.56 $28.56 442
2018-09-06 $28.65 $28.65 $28.64 $28.65 $28.65 1,664
2018-09-05 $28.82 $28.82 $28.69 $28.73 $28.73 4,079
2018-09-04 $28.75 $28.75 $28.75 $28.75 $28.75 210
2018-08-31 $29.03 $29.03 $29.00 $29.00 $29.00 1,143
2018-08-30 $29.02 $29.02 $28.99 $28.99 $28.99 1,596
2018-08-29 $28.91 $29.10 $28.91 $29.10 $29.10 3,354
2018-08-28 $29.16 $29.16 $28.85 $28.88 $28.88 4,970
2018-08-27 $28.99 $29.02 $28.98 $29.00 $29.00 5,358
2018-08-24 $28.96 $29.09 $28.87 $28.96 $28.96 3,856
2018-08-23 $28.68 $28.68 $28.62 $28.67 $28.67 1,923
2018-08-22 $28.72 $28.86 $28.72 $28.81 $28.81 3,030
2018-08-21 $28.70 $28.70 $28.57 $28.57 $28.57 1,188
2018-08-20 $28.76 $28.76 $28.53 $28.53 $28.53 1,633
2018-08-17 $28.53 $28.60 $28.51 $28.52 $28.52 7,157
2018-08-16 $28.39 $28.39 $28.37 $28.37 $28.37 1,608
2018-08-15 $28.12 $28.12 $28.10 $28.11 $28.11 1,605
2018-08-14 $28.89 $28.89 $28.67 $28.67 $28.67 1,067
2018-08-13 $28.87 $28.87 $28.87 $28.87 $28.87 0
2018-08-10 $28.85 $28.87 $28.85 $28.87 $28.87 890
2018-08-09 $29.16 $29.16 $28.99 $28.99 $28.99 440
2018-08-08 $29.31 $29.38 $29.27 $29.28 $29.28 47,302
2018-08-07 $29.38 $29.38 $29.37 $29.37 $29.37 459
2018-08-06 $29.09 $29.15 $29.09 $29.12 $29.12 850
2018-08-03 $29.01 $29.06 $29.01 $29.06 $29.06 3,472
2018-08-02 $28.81 $29.05 $28.81 $29.01 $29.01 2,990
2018-08-01 $29.05 $29.05 $28.90 $28.90 $28.90 1,028
2018-07-31 $29.37 $29.42 $29.37 $29.42 $29.42 2,518
2018-07-30 $29.44 $29.44 $29.37 $29.37 $29.37 1,674
2018-07-27 $29.29 $29.29 $29.17 $29.17 $29.17 11,587
2018-07-26 $29.36 $29.38 $29.26 $29.29 $29.29 2,721
2018-07-25 $29.25 $29.29 $29.21 $29.29 $29.29 11,355
2018-07-24 $28.87 $29.10 $28.87 $29.03 $29.03 1,780
2018-07-23 $28.80 $28.87 $28.80 $28.87 $28.87 3,082
2018-07-20 $28.76 $28.78 $28.76 $28.78 $28.78 512
2018-07-19 $28.59 $28.59 $28.59 $28.59 $28.59 127
2018-07-18 $28.67 $28.71 $28.67 $28.70 $28.70 1,016
2018-07-17 $28.55 $28.55 $28.55 $28.55 $28.55 78
2018-07-16 $28.68 $28.68 $28.55 $28.55 $28.55 460
2018-07-13 $28.92 $29.08 $28.92 $28.95 $28.95 831
2018-07-12 $29.04 $29.04 $29.02 $29.02 $29.02 816
2018-07-11 $29.14 $29.14 $29.14 $29.14 $29.14 851
2018-07-10 $29.66 $29.72 $29.64 $29.71 $29.71 9,017
2018-07-09 $29.69 $29.73 $29.69 $29.73 $29.73 443
2018-07-06 $29.52 $29.66 $29.52 $29.66 $29.66 1,424
2018-07-05 $29.53 $29.57 $29.44 $29.44 $29.44 2,785
2018-07-03 $29.68 $29.68 $29.68 $29.68 $29.68 1,847
2018-07-02 $29.56 $29.56 $29.52 $29.52 $29.52 2,114
2018-06-29 $29.79 $29.79 $29.79 $29.79 $29.79 236
2018-06-28 $29.79 $29.79 $29.79 $29.79 $29.79 100
2018-06-27 $29.94 $29.97 $29.79 $29.79 $29.79 20,721
2018-06-26 $29.70 $29.73 $29.70 $29.73 $29.73 2,482
2018-06-25 $29.50 $29.52 $29.48 $29.48 $29.48 815
2018-06-22 $29.70 $29.88 $29.70 $29.88 $29.88 597
2018-06-21 $29.50 $29.50 $29.50 $29.50 $29.50 509
2018-06-20 $29.64 $29.66 $29.59 $29.59 $29.59 1,217
2018-06-19 $29.62 $29.64 $29.57 $29.64 $29.64 747
2018-06-18 $29.81 $29.88 $29.81 $29.88 $29.88 4,301
2018-06-15 $30.09 $30.11 $29.82 $29.82 $29.82 6,909
2018-06-14 $30.69 $30.69 $30.69 $30.69 $30.69 93
2018-06-13 $30.69 $30.69 $30.69 $30.69 $30.69 500
2018-06-12 $30.64 $30.71 $30.64 $30.69 $30.69 31,782
2018-06-11 $30.75 $30.75 $30.73 $30.73 $30.73 1,002
2018-06-08 $30.72 $30.75 $30.72 $30.75 $30.75 1,733
2018-06-07 $30.70 $30.70 $30.70 $30.70 $30.70 188
2018-06-06 $30.77 $30.77 $30.70 $30.70 $30.70 663
2018-06-05 $30.67 $30.69 $30.67 $30.69 $30.69 4,202
2018-06-04 $30.60 $30.61 $30.57 $30.57 $30.57 2,991
2018-06-01 $30.76 $30.76 $30.76 $30.76 $30.76 324
2018-05-31 $30.89 $30.93 $30.89 $30.93 $30.93 344
2018-05-30 $31.00 $31.05 $30.99 $31.05 $31.05 1,175
2018-05-29 $30.72 $30.75 $30.71 $30.75 $30.75 1,578
2018-05-25 $31.01 $31.01 $30.99 $30.99 $30.99 371
2018-05-24 $31.20 $31.33 $31.20 $31.33 $31.33 1,189
2018-05-23 $31.43 $31.44 $31.40 $31.40 $31.40 585
2018-05-22 $31.46 $31.46 $31.37 $31.37 $31.37 2,899
2018-05-21 $31.12 $31.25 $31.12 $31.25 $31.25 665
2018-05-18 $31.02 $31.02 $31.02 $31.02 $31.02 249
2018-05-17 $31.04 $31.04 $31.04 $31.04 $31.04 603
2018-05-16 $30.87 $31.01 $30.87 $31.01 $31.01 1,563
2018-05-15 $30.86 $31.01 $30.86 $30.96 $30.96 645
2018-05-14 $31.10 $31.10 $31.10 $31.10 $31.10 3,908
2018-05-11 $30.98 $30.98 $30.98 $30.98 $30.98 191
2018-05-10 $30.96 $30.96 $30.96 $30.96 $30.96 2
2018-05-09 $30.97 $30.99 $30.93 $30.96 $30.96 5,363
2018-05-08 $30.64 $30.83 $30.64 $30.77 $30.77 3,156
2018-05-07 $30.92 $30.92 $30.63 $30.63 $30.63 3,394
2018-05-04 $30.54 $30.78 $30.54 $30.77 $30.77 2,426
2018-05-03 $30.61 $30.63 $30.59 $30.63 $30.63 5,151
2018-05-02 $30.33 $30.51 $30.33 $30.40 $30.40 4,027
2018-05-01 $30.39 $30.39 $30.39 $30.39 $30.39 210
2018-04-30 $30.54 $30.63 $30.54 $30.56 $30.56 15,220
2018-04-27 $30.52 $30.53 $30.46 $30.52 $30.52 4,866
2018-04-26 $30.55 $30.56 $30.54 $30.54 $30.54 869
2018-04-25 $30.39 $30.43 $30.37 $30.42 $30.42 825
2018-04-24 $30.55 $30.55 $30.42 $30.42 $30.42 1,411
2018-04-23 $30.49 $30.54 $30.48 $30.53 $30.53 1,090
2018-04-20 $30.67 $30.69 $30.66 $30.69 $30.69 4,602
2018-04-19 $30.78 $30.82 $30.78 $30.82 $30.82 542
2018-04-18 $30.81 $30.84 $30.76 $30.84 $30.84 2,727
2018-04-17 $30.27 $30.33 $30.23 $30.33 $30.33 2,125
2018-04-16 $30.40 $30.41 $30.29 $30.29 $30.29 5,207
2018-04-13 $30.40 $30.40 $30.40 $30.40 $30.40 232
2018-04-12 $30.21 $30.21 $30.21 $30.21 $30.21 339
2018-04-11 $30.50 $30.52 $30.47 $30.47 $30.47 1,002
2018-04-10 $30.07 $30.25 $30.07 $30.24 $30.24 2,029
2018-04-09 $29.97 $29.97 $29.78 $29.82 $29.82 1,979
2018-04-06 $29.54 $29.54 $29.43 $29.43 $29.43 103,633
2018-04-05 $29.57 $29.61 $29.57 $29.61 $29.61 1,112
2018-04-04 $29.33 $29.40 $29.33 $29.38 $29.38 11,954
2018-04-03 $29.57 $29.62 $29.56 $29.57 $29.57 2,746
2018-04-02 $29.48 $29.50 $29.48 $29.48 $29.48 1,719
2018-03-29 $29.40 $29.48 $29.40 $29.48 $29.48 367
2018-03-28 $29.49 $29.49 $29.45 $29.45 $29.45 332
2018-03-27 $29.78 $29.78 $29.78 $29.78 $29.78 494
2018-03-26 $29.77 $29.77 $29.72 $29.72 $29.72 638
2018-03-23 $29.64 $29.77 $29.64 $29.77 $29.77 1,631
2018-03-22 $29.57 $29.57 $29.52 $29.52 $29.52 3,599
2018-03-21 $29.63 $29.75 $29.63 $29.75 $29.75 1,738
2018-03-20 $29.27 $29.31 $29.25 $29.27 $29.27 2,628
2018-03-19 $29.20 $29.20 $29.20 $29.20 $29.20 1,257
2018-03-16 $29.27 $29.27 $29.27 $29.27 $29.27 32
2018-03-15 $29.30 $29.33 $29.27 $29.27 $29.27 1,617
2018-03-14 $29.34 $29.36 $29.33 $29.33 $29.33 1,490
2018-03-13 $29.41 $29.41 $29.37 $29.38 $29.38 2,322
2018-03-12 $29.32 $29.36 $29.32 $29.36 $29.36 606
2018-03-09 $29.37 $29.45 $29.37 $29.45 $29.45 1,693
2018-03-08 $29.16 $29.25 $29.16 $29.23 $29.23 2,730
2018-03-07 $29.34 $29.38 $29.33 $29.34 $29.34 1,853
2018-03-06 $29.65 $29.71 $29.65 $29.71 $29.71 1,593
2018-03-05 $29.57 $29.57 $29.56 $29.57 $29.57 780
2018-03-02 $29.25 $29.38 $29.25 $29.38 $29.38 784
2018-03-01 $29.22 $29.24 $29.22 $29.24 $29.24 498
2018-02-28 $29.66 $29.66 $29.37 $29.37 $29.37 413
2018-02-27 $29.86 $29.86 $29.66 $29.66 $29.66 3,305
2018-02-26 $30.00 $30.00 $29.87 $29.87 $29.87 1,475
2018-02-23 $29.67 $29.75 $29.56 $29.75 $29.75 3,510
2018-02-22 $29.49 $29.67 $29.49 $29.65 $29.65 4,163
2018-02-21 $29.43 $29.43 $29.42 $29.43 $29.43 800
2018-02-20 $29.43 $29.43 $29.43 $29.43 $29.43 100
2018-02-16 $29.45 $29.52 $29.42 $29.47 $29.47 701
2018-02-15 $29.41 $29.50 $29.41 $29.50 $29.50 789
2018-02-14 $29.44 $29.48 $29.40 $29.40 $29.40 1,192
2018-02-13 $28.89 $28.98 $28.88 $28.97 $28.97 4,540
2018-02-12 $28.85 $28.86 $28.78 $28.78 $28.78 2,966
2018-02-09 $28.55 $28.56 $28.53 $28.56 $28.56 1,687
2018-02-08 $29.00 $29.08 $29.00 $29.03 $29.03 3,213
2018-02-07 $29.27 $29.29 $29.10 $29.17 $29.17 8,880
2018-02-06 $29.50 $29.52 $29.48 $29.51 $29.51 3,065
2018-02-05 $29.64 $29.64 $29.51 $29.51 $29.51 16,615
2018-02-02 $30.00 $30.00 $29.70 $29.83 $29.83 1,067
2018-02-01 $30.07 $30.21 $30.07 $30.20 $30.20 1,216
2018-01-31 $30.06 $30.06 $29.88 $30.06 $30.06 607
2018-01-30 $29.89 $29.98 $29.88 $29.98 $29.98 20,700
2018-01-29 $30.19 $30.19 $30.19 $30.19 $30.19 529
2018-01-26 $30.12 $30.25 $30.12 $30.22 $30.22 3,745
2018-01-25 $30.32 $30.32 $30.08 $30.08 $30.08 3,187
2018-01-24 $29.96 $30.23 $29.96 $30.21 $30.21 18,865
2018-01-23 $29.78 $29.81 $29.78 $29.81 $29.81 2,827
2018-01-22 $29.67 $29.70 $29.67 $29.70 $29.70 1,598
2018-01-19 $29.59 $29.62 $29.56 $29.62 $29.62 4,248
2018-01-18 $29.67 $29.67 $29.58 $29.61 $29.61 7,849
2018-01-17 $29.58 $29.62 $29.58 $29.61 $29.61 1,982
2018-01-16 $29.63 $29.63 $29.57 $29.57 $29.57 2,410
2018-01-12 $29.65 $29.74 $29.65 $29.70 $29.70 2,833
2018-01-11 $29.58 $29.58 $29.51 $29.51 $29.51 2,185
2018-01-10 $29.58 $29.58 $29.44 $29.47 $29.47 7,334
2018-01-09 $29.31 $29.98 $29.30 $29.37 $29.37 8,544
2018-01-08 $29.40 $29.40 $29.23 $29.29 $29.29 5,938
2018-01-05 $29.35 $29.36 $29.29 $29.36 $29.36 6,818
2018-01-04 $29.50 $29.50 $29.43 $29.47 $29.47 6,543
2018-01-03 $29.31 $29.47 $29.31 $29.47 $29.47 7,688
2018-01-02 $29.32 $29.33 $29.24 $29.33 $29.33 17,642
2017-12-29 $29.26 $29.27 $29.24 $29.25 $29.25 7,478
2017-12-28 $29.14 $29.14 $29.05 $29.10 $29.10 1,573
2017-12-27 $29.03 $29.03 $28.92 $29.02 $29.02 12,814
2017-12-26 $28.88 $29.00 $28.88 $28.96 $28.96 48,454
2017-12-22 $28.58 $28.59 $28.46 $28.57 $28.57 8,245
2017-12-21 $28.44 $28.44 $28.38 $28.43 $28.43 3,912
2017-12-20 $28.27 $28.37 $28.25 $28.36 $28.36 8,352
2017-12-19 $28.14 $28.19 $28.12 $28.12 $28.12 1,662
2017-12-18 $28.06 $28.14 $28.05 $28.11 $28.11 1,957
2017-12-15 $27.98 $28.01 $27.97 $28.00 $28.00 1,535
2017-12-14 $27.92 $27.92 $27.83 $27.92 $27.92 7,546
2017-12-13 $27.83 $27.83 $27.80 $27.81 $27.81 3,754
2017-12-12 $27.92 $27.92 $27.74 $27.81 $27.81 3,503
2017-12-11 $28.06 $28.06 $27.99 $28.00 $28.00 4,142
2017-12-08 $27.90 $27.94 $27.87 $27.91 $27.91 7,373
2017-12-07 $27.72 $27.74 $27.72 $27.74 $27.74 247
2017-12-06 $28.12 $28.12 $27.74 $27.74 $27.74 1,374
2017-12-05 $28.17 $28.17 $28.07 $28.11 $28.11 1,876
2017-12-04 $28.25 $28.32 $28.25 $28.26 $28.26 2,490
2017-12-01 $28.56 $28.56 $28.52 $28.52 $28.52 670
2017-11-30 $28.14 $28.22 $28.14 $28.22 $28.22 569
2017-11-29 $28.57 $28.57 $28.57 $28.57 $28.57 142
2017-11-28 $28.50 $28.57 $28.50 $28.57 $28.57 600
2017-11-27 $28.72 $28.73 $28.63 $28.65 $28.65 2,746
2017-11-24 $28.79 $28.79 $28.79 $28.79 $28.79 1
2017-11-22 $29.68 $32.00 $28.79 $28.79 $28.79 1,329
2017-11-21 $27.54 $28.00 $25.55 $28.00 $28.00 2,387
2017-11-20 $28.22 $28.22 $28.22 $28.22 $28.22 232
2017-11-17 $28.24 $28.24 $28.22 $28.22 $28.22 350
2017-11-16 $28.12 $28.12 $28.12 $28.12 $28.12 781
2017-11-15 $28.16 $28.17 $28.16 $28.17 $28.17 723
2017-11-14 $28.40 $28.40 $28.21 $28.25 $28.25 1,083
2017-11-13 $28.60 $28.60 $28.56 $28.56 $28.56 574
2017-11-10 $28.55 $28.58 $28.55 $28.58 $28.58 1,768
2017-11-09 $28.74 $28.74 $28.61 $28.61 $28.61 205
2017-11-08 $28.62 $28.62 $28.62 $28.62 $28.62 446
2017-11-07 $28.67 $28.67 $28.65 $28.65 $28.65 666
2017-11-06 $28.41 $28.41 $28.41 $28.41 $28.41 0
2017-11-03 $28.55 $28.55 $28.38 $28.41 $28.41 3,332
2017-11-02 $28.72 $28.72 $28.25 $28.34 $28.34 3,623
2017-11-01 $28.25 $28.28 $28.22 $28.24 $28.24 2,530
2017-10-31 $28.10 $28.19 $28.10 $28.19 $28.19 2,715
2017-10-30 $28.06 $28.06 $28.06 $28.06 $28.06 1
2017-10-27 $27.96 $28.06 $27.96 $28.06 $28.06 821
2017-10-26 $28.93 $28.93 $27.91 $27.91 $27.91 683
2017-10-25 $27.96 $27.96 $27.92 $27.92 $27.92 2,418
2017-10-24 $27.94 $27.94 $27.94 $27.94 $27.94 215
2017-10-23 $27.73 $27.73 $27.73 $27.73 $27.73 258
2017-10-20 $27.73 $27.76 $27.73 $27.76 $27.76 1,180
2017-10-19 $27.71 $27.75 $27.71 $27.75 $27.75 637
2017-10-18 $27.87 $27.87 $27.73 $27.76 $27.76 6,438
2017-10-17 $27.76 $27.85 $27.76 $27.85 $27.85 721
2017-10-16 $27.67 $28.14 $27.67 $27.98 $27.98 2,286
2017-10-13 $27.67 $27.67 $27.67 $27.67 $27.67 12
2017-10-12 $27.49 $27.68 $27.49 $27.67 $27.67 889
2017-10-11 $27.59 $27.59 $27.57 $27.57 $27.57 312
2017-10-10 $27.53 $27.55 $27.53 $27.55 $27.55 602
2017-10-09 $27.27 $27.27 $27.27 $27.27 $27.27 168
2017-10-06 $27.22 $27.22 $27.22 $27.22 $27.22 259
2017-10-05 $27.47 $27.48 $27.42 $27.42 $27.42 2,324
2017-10-04 $27.24 $27.24 $27.16 $27.17 $27.17 759
2017-10-03 $27.15 $27.17 $27.15 $27.17 $27.17 435
2017-10-02 $27.10 $27.16 $27.10 $27.14 $27.14 4,383
2017-09-29 $27.37 $27.40 $27.37 $27.38 $27.38 2,085
2017-09-28 $27.46 $27.50 $27.46 $27.49 $27.49 790
2017-09-27 $27.46 $27.47 $27.40 $27.46 $27.46 2,194
2017-09-26 $27.56 $27.56 $27.51 $27.52 $27.52 838
2017-09-25 $27.62 $27.76 $27.62 $27.76 $27.76 1,146
2017-09-22 $27.49 $27.52 $27.48 $27.50 $27.50 2,588
2017-09-21 $27.43 $27.43 $27.39 $27.39 $27.39 1,891
2017-09-20 $27.52 $27.52 $27.49 $27.51 $27.51 2,815
2017-09-19 $27.35 $27.38 $27.35 $27.35 $27.35 1,128
2017-09-18 $27.42 $27.42 $27.37 $27.42 $27.42 1,308
2017-09-15 $27.39 $27.50 $27.39 $27.48 $27.48 2,310
2017-09-14 $27.56 $27.56 $27.54 $27.55 $27.55 2,395
2017-09-13 $27.41 $27.46 $27.41 $27.43 $27.43 2,589
2017-09-12 $27.36 $27.42 $27.33 $27.42 $27.42 10,659
2017-09-11 $27.32 $27.44 $27.32 $27.44 $27.44 209
2017-09-08 $27.74 $27.74 $27.74 $27.74 $27.74 0
2017-09-07 $27.74 $27.74 $27.74 $27.74 $27.74 103
2017-09-06 $27.57 $27.70 $27.57 $27.70 $27.70 1,950
2017-09-05 $27.56 $27.94 $27.45 $27.94 $27.94 1,326
2017-09-01 $27.38 $27.41 $27.36 $27.38 $27.38 6,827
2017-08-31 $27.00 $27.22 $27.00 $27.22 $27.22 1,742
2017-08-30 $26.77 $26.82 $26.73 $26.73 $26.73 2,131
2017-08-29 $26.89 $26.89 $26.89 $26.89 $26.89 105
2017-08-28 $26.84 $26.86 $26.84 $26.86 $26.86 1,161
2017-08-25 $26.80 $26.80 $26.80 $26.80 $26.80 243
2017-08-24 $26.82 $26.83 $26.75 $26.83 $26.83 4,969
2017-08-23 $26.75 $26.79 $26.74 $26.79 $26.79 1,435
2017-08-22 $26.66 $26.68 $26.63 $26.63 $26.63 15,434
2017-08-21 $26.61 $26.63 $26.61 $26.63 $26.63 746
2017-08-18 $26.57 $26.79 $26.57 $26.77 $26.77 1,290
2017-08-17 $26.43 $26.49 $26.43 $26.49 $26.49 4,466
2017-08-16 $26.47 $26.47 $26.47 $26.47 $26.47 467
2017-08-15 $26.42 $26.42 $26.37 $26.40 $26.40 9,004
2017-08-14 $26.72 $26.72 $26.53 $26.53 $26.53 3,083
2017-08-11 $26.69 $26.82 $26.69 $26.78 $26.78 884
2017-08-10 $26.76 $26.76 $26.75 $26.75 $26.75 1,100
2017-08-09 $27.04 $27.05 $27.00 $27.05 $27.05 5,555
2017-08-08 $26.87 $26.87 $26.81 $26.84 $26.84 26,615
2017-08-07 $26.67 $26.80 $26.67 $26.80 $26.80 1,120
2017-08-04 $26.79 $26.79 $26.79 $26.79 $26.79 0
2017-08-03 $26.86 $26.86 $26.79 $26.79 $26.79 270
2017-08-02 $26.73 $26.84 $26.73 $26.84 $26.84 331
2017-08-01 $26.93 $26.93 $26.71 $26.77 $26.77 5,533
2017-07-31 $26.95 $27.05 $26.95 $27.05 $27.05 14,965
2017-07-28 $27.01 $27.01 $26.98 $27.00 $27.00 1,099
2017-07-27 $26.83 $26.88 $26.83 $26.83 $26.83 2,802
2017-07-26 $26.51 $26.75 $26.50 $26.75 $26.75 16,435
2017-07-25 $26.27 $26.27 $26.27 $26.27 $26.27 71
2017-07-24 $26.18 $26.28 $26.18 $26.27 $26.27 973
2017-07-21 $26.27 $26.29 $26.21 $26.21 $26.21 12,634
2017-07-20 $26.40 $26.42 $26.39 $26.42 $26.42 2,826
2017-07-19 $26.44 $26.45 $26.41 $26.43 $26.43 3,662
2017-07-18 $26.25 $26.25 $26.21 $26.21 $26.21 216
2017-07-17 $26.12 $26.12 $26.12 $26.12 $26.12 607
2017-07-14 $26.10 $26.15 $26.10 $26.15 $26.15 642
2017-07-13 $25.98 $25.98 $25.92 $25.93 $25.93 619
2017-07-12 $26.16 $26.16 $26.01 $26.06 $26.06 6,108
2017-07-11 $25.86 $26.10 $25.86 $26.10 $26.10 2,505
2017-07-10 $25.92 $25.92 $25.92 $25.92 $25.92 3,096
2017-07-07 $25.96 $25.96 $25.96 $25.96 $25.96 156
2017-07-06 $26.04 $26.04 $25.96 $25.96 $25.96 362
2017-07-05 $26.13 $26.13 $25.90 $25.95 $25.95 2,326
2017-07-03 $26.20 $26.20 $26.20 $26.20 $26.20 158
2017-06-30 $25.84 $26.03 $25.84 $26.00 $26.00 670
2017-06-29 $25.63 $25.63 $25.62 $25.62 $25.62 657
2017-06-28 $25.53 $25.53 $25.53 $25.53 $25.53 391
2017-06-27 $25.35 $25.43 $25.34 $25.43 $25.43 3,656
2017-06-26 $25.11 $25.20 $25.10 $25.20 $25.20 3,333
2017-06-23 $25.10 $25.16 $25.09 $25.16 $25.16 3,442
2017-06-22 $25.00 $25.04 $25.00 $25.04 $25.04 2,256
2017-06-21 $25.06 $25.06 $25.06 $25.06 $25.06 12,375
2017-06-20 $25.24 $25.24 $25.24 $25.24 $25.24 456
2017-06-19 $25.57 $25.57 $25.44 $25.45 $25.45 3,400
2017-06-16 $25.49 $25.56 $25.49 $25.56 $25.56 6,659
2017-06-15 $25.50 $25.51 $25.44 $25.48 $25.48 1,231
2017-06-14 $25.48 $25.51 $25.47 $25.47 $25.47 3,741
2017-06-13 $25.81 $25.85 $25.81 $25.85 $25.85 1,148
2017-06-12 $25.73 $25.73 $25.73 $25.73 $25.73 8,160
2017-06-09 $25.93 $25.96 $25.93 $25.94 $25.94 4,580
2017-06-08 $25.81 $25.85 $25.81 $25.85 $25.85 17,600
2017-06-07 $25.79 $25.79 $25.79 $25.79 $25.79 11,100
2017-06-06 $26.07 $26.10 $26.06 $26.06 $26.06 5,453
2017-06-05 $25.98 $25.98 $25.90 $25.98 $25.98 12,692
2017-06-02 $26.03 $26.04 $26.00 $26.04 $26.04 14,931
2017-06-01 $26.55 $26.55 $26.05 $26.10 $26.10 2,887
2017-05-31 $26.11 $26.16 $26.09 $26.12 $26.12 3,664
2017-05-30 $26.32 $26.36 $26.31 $26.36 $26.36 28,476
2017-05-26 $26.39 $26.39 $26.39 $26.39 $26.39 158
2017-05-25 $26.37 $26.37 $26.33 $26.34 $26.34 3,095
2017-05-24 $26.69 $26.71 $26.68 $26.70 $26.70 5,464
2017-05-23 $26.76 $26.81 $26.76 $26.81 $26.81 3,618
2017-05-22 $26.74 $26.88 $26.74 $26.88 $26.88 3,383
2017-05-19 $26.65 $26.73 $26.62 $26.73 $26.73 4,631
2017-05-18 $26.27 $26.32 $26.27 $26.32 $26.32 1,332
2017-05-17 $26.39 $26.44 $26.39 $26.44 $26.44 4,979
2017-05-16 $26.22 $26.31 $26.22 $26.28 $26.28 24,370
2017-05-15 $26.18 $26.18 $26.17 $26.17 $26.17 2,596
2017-05-12 $26.07 $26.07 $26.05 $26.05 $26.05 1,077
2017-05-11 $26.02 $26.06 $26.00 $26.00 $26.00 3,794
2017-05-10 $25.93 $25.95 $25.92 $25.93 $25.93 3,292
2017-05-09 $25.71 $25.72 $25.69 $25.69 $25.69 2,920
2017-05-08 $25.82 $25.84 $25.71 $25.83 $25.83 3,078
2017-05-05 $25.87 $25.90 $25.86 $25.90 $25.90 1,394
2017-05-04 $25.45 $25.87 $25.45 $25.70 $25.70 17,041
2017-05-03 $26.24 $26.27 $26.24 $26.24 $26.24 3,280
2017-05-02 $26.50 $26.50 $26.37 $26.41 $26.41 6,648
2017-05-01 $26.53 $26.53 $26.53 $26.53 $26.53 0
2017-04-28 $26.51 $26.53 $26.49 $26.53 $26.53 6,069
2017-04-27 $26.28 $26.50 $26.28 $26.50 $26.50 3,659
2017-04-26 $26.58 $26.60 $26.52 $26.52 $26.52 4,549
2017-04-25 $26.63 $26.71 $26.57 $26.71 $26.71 4,379
2017-04-24 $26.63 $26.63 $26.59 $26.59 $26.59 2,734
2017-04-21 $26.60 $26.68 $26.59 $26.68 $26.68 7,050
2017-04-20 $26.77 $26.77 $26.77 $26.77 $26.77 4,545
2017-04-19 $26.85 $26.89 $26.85 $26.88 $26.88 14,440
2017-04-18 $27.16 $27.22 $27.16 $27.20 $27.20 4,683
2017-04-17 $27.44 $27.44 $27.44 $27.44 $27.44 2,804
2017-04-13 $27.46 $27.46 $27.46 $27.46 $27.46 5,733
2017-04-12 $27.30 $27.31 $27.23 $27.25 $27.25 17,741
2017-04-11 $27.36 $27.37 $27.36 $27.37 $27.37 21,722
2017-04-10 $27.16 $27.26 $27.16 $27.26 $27.26 21,988
2017-04-07 $27.11 $27.11 $27.11 $27.11 $27.11 74
2017-04-06 $27.14 $27.14 $27.07 $27.11 $27.11 5,289
2017-04-05 $27.07 $27.14 $27.05 $27.12 $27.12 11,776
2017-04-04 $26.99 $27.02 $26.98 $27.02 $27.02 544
2017-04-03 $26.79 $26.79 $26.79 $26.79 $26.79 371
2017-03-31 $26.98 $26.98 $26.95 $26.98 $26.98 1,249
2017-03-30 $26.99 $26.99 $26.99 $26.99 $26.99 160
2017-03-29 $26.79 $26.90 $26.79 $26.89 $26.89 1,851
2017-03-28 $26.73 $26.78 $26.73 $26.78 $26.78 443
2017-03-27 $26.44 $26.57 $26.32 $26.55 $26.55 641
2017-03-24 $26.56 $26.56 $26.56 $26.56 $26.56 183
2017-03-23 $26.58 $26.58 $26.57 $26.57 $26.57 1,167
2017-03-22 $26.58 $26.69 $26.58 $26.66 $26.66 3,348
2017-03-21 $26.75 $26.75 $26.75 $26.75 $26.75 0
2017-03-20 $26.75 $26.75 $26.75 $26.75 $26.75 1,690
2017-03-17 $26.78 $26.82 $26.76 $26.80 $26.80 3,535
2017-03-16 $26.70 $26.75 $26.70 $26.71 $26.71 39,637
2017-03-15 $26.50 $26.50 $26.50 $26.50 $26.50 100
2017-03-14 $26.37 $26.38 $26.32 $26.33 $26.33 890
2017-03-13 $26.52 $26.52 $26.52 $26.52 $26.52 210
2017-03-10 $26.70 $26.70 $26.70 $26.70 $26.70 175
2017-03-09 $26.60 $26.70 $26.55 $26.70 $26.70 8,154
2017-03-08 $27.22 $27.22 $26.90 $26.90 $26.90 1,368
2017-03-07 $27.59 $27.59 $27.59 $27.59 $27.59 0
2017-03-06 $27.55 $27.59 $27.55 $27.59 $27.59 1,886
2017-03-03 $27.57 $27.69 $27.56 $27.67 $27.67 2,557
2017-03-02 $27.72 $27.72 $27.52 $27.57 $27.57 965
2017-03-01 $27.99 $28.02 $27.95 $28.02 $28.02 1,277
2017-02-28 $27.87 $27.91 $27.87 $27.91 $27.91 763
2017-02-27 $27.83 $27.84 $27.74 $27.76 $27.76 1,710
2017-02-24 $27.71 $27.71 $27.71 $27.71 $27.71 73
2017-02-23 $27.76 $27.76 $27.71 $27.71 $27.71 529
2017-02-22 $27.71 $27.81 $27.71 $27.81 $27.81 1,184
2017-02-21 $27.91 $27.91 $27.87 $27.89 $27.89 3,805
2017-02-17 $27.82 $27.82 $27.81 $27.82 $27.82 526
2017-02-16 $28.10 $28.10 $27.96 $27.96 $27.96 1,721
2017-02-15 $28.08 $28.08 $28.01 $28.06 $28.06 9,904
2017-02-14 $28.05 $28.05 $27.93 $27.98 $27.98 6,033
2017-02-13 $27.96 $27.97 $27.96 $27.97 $27.97 467
2017-02-10 $28.15 $28.17 $28.15 $28.16 $28.16 1,172
2017-02-09 $27.83 $27.83 $27.79 $27.79 $27.79 1,745
2017-02-08 $27.80 $27.81 $27.79 $27.80 $27.80 7,102
2017-02-07 $27.60 $27.65 $27.58 $27.65 $27.65 3,259
2017-02-06 $27.73 $27.73 $27.72 $27.73 $27.73 26,272
2017-02-03 $27.68 $27.68 $27.67 $27.67 $27.67 1,711
2017-02-02 $27.79 $27.80 $27.79 $27.79 $27.79 472
2017-02-01 $27.85 $27.85 $27.77 $27.81 $27.81 18,856
2017-01-31 $27.57 $27.60 $27.53 $27.53 $27.53 5,226
2017-01-30 $27.35 $27.42 $27.35 $27.42 $27.42 12,654
2017-01-27 $27.57 $27.57 $27.54 $27.55 $27.55 5,205
2017-01-26 $27.65 $27.65 $27.65 $27.65 $27.65 5,244
2017-01-25 $27.64 $27.72 $27.64 $27.72 $27.72 23,191
2017-01-24 $27.88 $27.91 $27.84 $27.87 $27.87 1,297
2017-01-23 $27.73 $27.77 $27.72 $27.77 $27.77 1,371
2017-01-20 $27.74 $27.78 $27.67 $27.75 $27.75 8,059
2017-01-19 $27.51 $27.59 $27.51 $27.56 $27.56 5,245
2017-01-18 $27.59 $27.59 $27.59 $27.59 $27.59 220
2017-01-17 $27.92 $27.92 $27.76 $27.76 $27.76 306
2017-01-13 $27.73 $27.73 $27.66 $27.71 $27.71 2,766
2017-01-12 $27.70 $27.70 $27.68 $27.68 $27.68 665
2017-01-11 $27.23 $27.36 $27.23 $27.35 $27.35 6,232
2017-01-10 $27.07 $27.12 $27.05 $27.06 $27.06 2,682
2017-01-09 $27.07 $27.07 $27.07 $27.07 $27.07 316
2017-01-06 $27.39 $27.39 $27.36 $27.36 $27.36 918
2017-01-05 $27.39 $27.45 $27.39 $27.42 $27.42 1,950
2017-01-04 $27.34 $27.34 $27.27 $27.30 $27.30 4,670
2017-01-03 $27.48 $27.48 $26.96 $26.96 $26.96 623
2016-12-30 $27.32 $27.32 $27.23 $27.25 $27.25 4,811
2016-12-29 $27.22 $27.28 $27.21 $27.28 $27.28 57,720
2016-12-28 $27.20 $27.29 $27.20 $27.22 $27.22 1,478
2016-12-27 $27.24 $27.27 $27.23 $27.27 $27.27 39,115
2016-12-23 $26.87 $26.89 $26.86 $26.89 $26.89 4,173
2016-12-22 $27.00 $27.00 $27.00 $27.00 $27.00 624
2016-12-21 $27.03 $27.03 $26.95 $26.95 $26.95 9,116
2016-12-20 $27.09 $27.09 $27.02 $27.07 $27.07 3,121
2016-12-19 $27.26 $27.26 $27.26 $27.26 $27.26 95
2016-12-16 $27.14 $27.28 $27.14 $27.26 $27.26 472
2016-12-15 $27.09 $27.14 $27.09 $27.14 $27.14 941
2016-12-14 $27.32 $27.32 $27.23 $27.23 $27.23 697
2016-12-13 $27.55 $27.55 $27.55 $27.55 $27.55 1,506
2016-12-12 $27.73 $27.73 $27.42 $27.45 $27.45 3,170
2016-12-09 $27.37 $27.37 $27.37 $27.37 $27.37 189
2016-12-08 $27.18 $27.22 $27.14 $27.22 $27.22 8,375
2016-12-07 $27.39 $27.39 $27.39 $27.39 $27.39 0
2016-12-06 $27.40 $27.42 $27.39 $27.39 $27.39 1,105
2016-12-05 $27.29 $27.29 $27.29 $27.29 $27.29 0
2016-12-02 $27.28 $27.29 $27.23 $27.29 $27.29 3,870
2016-12-01 $27.27 $27.27 $27.27 $27.27 $27.27 7,001
2016-11-30 $26.58 $26.89 $26.58 $26.71 $26.71 6,103
2016-11-29 $26.17 $26.20 $26.07 $26.08 $26.08 13,976
2016-11-28 $26.72 $26.72 $26.64 $26.64 $26.64 1,315
2016-11-25 $26.64 $26.64 $26.64 $26.64 $26.64 0
2016-11-23 $26.68 $26.68 $26.64 $26.64 $26.64 1,500
2016-11-22 $26.40 $26.40 $26.40 $26.40 $26.40 137
2016-11-21 $26.31 $26.40 $26.31 $26.40 $26.40 1,854
2016-11-18 $25.90 $25.91 $25.90 $25.91 $25.91 1,532
2016-11-17 $25.77 $25.78 $25.75 $25.75 $25.75 1,810
2016-11-16 $25.82 $25.83 $25.80 $25.80 $25.80 3,279
2016-11-15 $25.60 $25.60 $25.60 $25.60 $25.60 128
2016-11-14 $25.59 $25.60 $25.59 $25.60 $25.60 434
2016-11-11 $25.60 $25.63 $25.60 $25.61 $25.61 4,074
2016-11-10 $26.14 $26.14 $26.14 $26.14 $26.14 451
2016-11-09 $26.30 $26.31 $26.17 $26.23 $26.23 3,245
2016-11-08 $26.02 $26.02 $26.02 $26.02 $26.02 0
2016-11-07 $25.89 $26.03 $25.89 $26.02 $26.02 2,678
2016-11-04 $25.79 $25.79 $25.79 $25.79 $25.79 100
2016-11-03 $25.94 $25.94 $25.94 $25.94 $25.94 424
2016-11-02 $25.98 $26.00 $25.98 $26.00 $26.00 396
2016-11-01 $26.26 $26.26 $26.26 $26.26 $26.26 1,130
2016-10-31 $26.43 $26.43 $26.25 $26.27 $26.27 920
2016-10-28 $26.73 $26.73 $26.67 $26.67 $26.67 883
2016-10-27 $26.77 $26.77 $26.74 $26.74 $26.74 665
2016-10-26 $26.67 $26.67 $26.67 $26.67 $26.67 0
2016-10-25 $26.67 $26.67 $26.67 $26.67 $26.67 0
2016-10-24 $26.67 $26.67 $26.67 $26.67 $26.67 105
2016-10-21 $26.70 $26.70 $26.67 $26.67 $26.67 4,926
2016-10-20 $26.59 $26.63 $26.56 $26.57 $26.57 1,502
2016-10-19 $26.88 $26.88 $26.85 $26.85 $26.85 3,467
2016-10-18 $26.69 $26.69 $26.69 $26.69 $26.69 264
2016-10-17 $26.58 $26.58 $26.58 $26.58 $26.58 189
2016-10-14 $26.59 $26.59 $26.59 $26.59 $26.59 200
2016-10-13 $26.71 $26.71 $26.71 $26.71 $26.71 82
2016-10-12 $26.71 $26.71 $26.71 $26.71 $26.71 70
2016-10-11 $26.71 $26.72 $26.70 $26.71 $26.71 1,480
2016-10-10 $26.55 $26.55 $26.55 $26.55 $26.55 1
2016-10-07 $26.67 $26.67 $26.48 $26.55 $26.55 2,726
2016-10-06 $26.61 $26.61 $26.61 $26.61 $26.61 0
2016-10-05 $26.64 $26.64 $26.61 $26.61 $26.61 1,282
2016-10-04 $26.52 $26.52 $26.52 $26.52 $26.52 0
2016-10-03 $26.52 $26.52 $26.52 $26.52 $26.52 0
2016-09-30 $26.52 $26.52 $26.50 $26.52 $26.52 1,991
2016-09-29 $26.34 $26.42 $26.31 $26.38 $26.38 5,431
2016-09-28 $26.12 $26.31 $26.11 $26.23 $26.23 1,390
2016-09-27 $25.69 $25.80 $25.69 $25.79 $25.79 1,659
2016-09-26 $26.05 $26.05 $26.03 $26.03 $26.03 3,833
2016-09-23 $25.90 $25.90 $25.90 $25.90 $25.90 421
2016-09-22 $26.30 $26.30 $26.23 $26.27 $26.27 1,044
2016-09-21 $25.90 $26.01 $25.90 $26.01 $26.01 1,474
2016-09-20 $25.56 $25.84 $25.56 $25.77 $25.77 4,016
2016-09-19 $25.72 $25.72 $25.69 $25.69 $25.69 1,133
2016-09-16 $25.55 $25.58 $25.55 $25.58 $25.58 585
2016-09-15 $25.58 $25.63 $25.56 $25.62 $25.62 3,291
2016-09-14 $25.62 $25.62 $25.55 $25.56 $25.56 2,636
2016-09-13 $25.69 $25.70 $25.66 $25.66 $25.66 1,710
2016-09-12 $26.06 $26.06 $26.01 $26.03 $26.03 730
2016-09-09 $26.03 $26.04 $26.02 $26.02 $26.02 1,386
2016-09-08 $26.21 $26.48 $26.21 $26.41 $26.41 4,954
2016-09-07 $25.90 $26.09 $25.90 $26.03 $26.03 2,697
2016-09-06 $25.73 $25.90 $25.73 $25.90 $25.90 4,193
2016-09-02 $25.59 $25.63 $25.59 $25.63 $25.63 369
2016-09-01 $25.30 $25.37 $25.30 $25.36 $25.36 36,204
2016-08-31 $26.02 $26.02 $25.58 $25.58 $25.58 14,184
2016-08-30 $26.17 $26.17 $26.02 $26.02 $26.02 2,542
2016-08-29 $26.22 $26.28 $26.19 $26.24 $26.24 5,609
2016-08-26 $26.67 $26.67 $26.37 $26.40 $26.40 11,988
2016-08-25 $26.40 $26.40 $26.39 $26.39 $26.39 880
2016-08-24 $26.45 $26.45 $26.34 $26.41 $26.41 7,013
2016-08-23 $26.53 $26.80 $26.53 $26.78 $26.78 5,526
2016-08-22 $26.80 $26.80 $26.72 $26.72 $26.72 5,676
2016-08-19 $26.93 $27.03 $26.90 $27.03 $27.03 20,708
2016-08-18 $27.16 $27.16 $27.14 $27.14 $27.14 703
2016-08-17 $26.80 $26.88 $26.72 $26.87 $26.87 5,830
2016-08-16 $26.58 $26.76 $26.56 $26.76 $26.76 13,633
2016-08-15 $26.24 $26.59 $26.24 $26.59 $26.59 8,083
2016-08-12 $26.15 $26.23 $26.10 $26.12 $26.12 1,904
2016-08-11 $26.12 $26.12 $25.99 $26.06 $26.06 30,301
2016-08-10 $26.02 $26.13 $25.70 $25.74 $25.74 13,982
2016-08-09 $25.96 $26.00 $25.88 $25.89 $25.89 24,886
2016-08-08 $26.50 $26.50 $25.89 $25.94 $25.94 15,050
2016-08-05 $25.62 $25.78 $25.62 $25.76 $25.76 7,647
2016-08-04 $25.67 $25.78 $25.46 $25.76 $25.76 30,802
2016-08-03 $25.38 $25.69 $25.38 $25.68 $25.68 45,160
2016-08-02 $25.35 $25.40 $25.29 $25.40 $25.40 10,872
2016-08-01 $25.40 $25.45 $25.40 $25.45 $25.45 785
2016-07-29 $25.78 $25.89 $25.72 $25.86 $25.86 31,590
2016-07-28 $25.98 $25.98 $25.57 $25.62 $25.62 20,250
2016-07-27 $26.12 $26.12 $25.70 $25.74 $25.74 2,657
2016-07-26 $25.83 $25.91 $25.83 $25.89 $25.89 1,852
2016-07-25 $26.01 $26.01 $25.88 $25.92 $25.92 43,238
2016-07-22 $26.18 $26.25 $26.00 $26.21 $26.21 19,202
2016-07-21 $26.40 $26.42 $26.37 $26.39 $26.39 17,755
2016-07-20 $26.64 $26.67 $26.39 $26.49 $26.49 26,400
2016-07-19 $26.73 $26.73 $26.66 $26.70 $26.70 25,707
2016-07-18 $26.86 $26.92 $26.85 $26.91 $26.91 16,499
2016-07-15 $27.15 $27.15 $26.91 $26.96 $26.96 16,453
2016-07-14 $27.06 $27.14 $26.98 $27.03 $27.03 19,940
2016-07-13 $27.32 $27.32 $26.95 $27.05 $27.05 53,923
2016-07-12 $27.00 $27.32 $27.00 $27.27 $27.27 92,123
2016-07-11 $26.96 $26.96 $26.68 $26.69 $26.69 45,472
2016-07-08 $26.78 $26.85 $26.67 $26.83 $26.83 131,405
2016-07-07 $27.35 $27.35 $26.48 $26.56 $26.56 43,411
2016-07-06 $26.96 $27.31 $26.96 $27.30 $27.30 58,218
2016-07-05 $27.11 $27.25 $27.07 $27.22 $27.22 43,095
2016-07-01 $27.72 $27.96 $27.67 $27.96 $27.96 24,585
2016-06-30 $27.53 $27.64 $27.47 $27.61 $27.61 10,707
2016-06-29 $27.68 $27.76 $27.66 $27.66 $27.66 4,443
2016-06-28 $27.17 $27.33 $27.17 $27.33 $27.33 589
2016-06-27 $26.72 $26.94 $26.72 $26.94 $26.94 1,138
2016-06-24 $27.01 $27.01 $26.97 $26.98 $26.98 1,647
2016-06-23 $27.37 $27.45 $27.37 $27.37 $27.37 4,553
2016-06-22 $27.29 $27.33 $27.29 $27.33 $27.33 357
2016-06-21 $27.40 $27.48 $27.34 $27.45 $27.45 4,747
2016-06-20 $27.64 $27.69 $27.64 $27.67 $27.67 632
2016-06-17 $27.14 $27.43 $27.14 $27.42 $27.42 10,942
2016-06-16 $26.96 $26.96 $26.78 $26.79 $26.79 13,773
2016-06-15 $27.35 $27.50 $27.32 $27.32 $27.32 3,071
2016-06-14 $27.46 $27.47 $27.33 $27.41 $27.41 2,584
2016-06-13 $27.51 $27.66 $27.51 $27.57 $27.57 500
2016-06-10 $27.67 $27.67 $27.50 $27.53 $27.53 4,550
2016-06-09 $27.80 $27.85 $27.79 $27.85 $27.85 3,755
2016-06-08 $27.90 $27.94 $27.90 $27.94 $27.94 9,223
2016-06-07 $27.32 $27.48 $27.23 $27.45 $27.45 14,520
2016-06-06 $27.28 $27.29 $27.20 $27.28 $27.28 8,801
2016-06-03 $26.93 $26.98 $26.86 $26.98 $26.98 8,065
2016-06-02 $26.57 $26.78 $26.57 $26.72 $26.72 15,839
2016-06-01 $26.40 $26.78 $26.40 $26.78 $26.78 1,799
2016-05-31 $26.79 $26.79 $26.50 $26.58 $26.58 7,142
2016-05-27 $26.63 $26.70 $26.63 $26.68 $26.68 7,422
2016-05-26 $26.59 $26.68 $26.59 $26.68 $26.68 10,533
2016-05-25 $26.49 $26.71 $26.49 $26.71 $26.71 8,126
2016-05-24 $26.40 $26.40 $26.40 $26.40 $26.40 1,897
2016-05-23 $26.41 $26.41 $26.41 $26.41 $26.41 181
2016-05-20 $26.31 $26.31 $26.31 $26.31 $26.31 0
2016-05-19 $26.29 $26.31 $26.29 $26.31 $26.31 450
2016-05-18 $26.63 $26.67 $26.62 $26.62 $26.62 3,292
2016-05-17 $26.72 $26.82 $26.72 $26.82 $26.82 1,660
2016-05-16 $26.63 $26.72 $26.63 $26.72 $26.72 10,850
2016-05-13 $26.38 $26.38 $26.38 $26.38 $26.38 700
2016-05-12 $26.41 $26.41 $26.41 $26.41 $26.41 76
2016-05-11 $26.41 $26.41 $26.41 $26.41 $26.41 395
2016-05-10 $25.71 $26.04 $25.71 $26.04 $26.04 5,347
2016-05-09 $25.48 $25.49 $25.42 $25.42 $25.42 5,450
2016-05-06 $25.98 $26.04 $25.98 $26.02 $26.02 5,897
2016-05-05 $26.19 $26.19 $25.77 $25.77 $25.77 717
2016-05-04 $26.27 $26.27 $25.93 $25.99 $25.99 668
2016-05-03 $26.15 $26.15 $25.90 $26.03 $26.03 4,071
2016-05-02 $26.45 $26.45 $26.40 $26.40 $26.40 835
2016-04-29 $26.73 $26.73 $26.57 $26.63 $26.63 602
2016-04-28 $26.35 $26.50 $26.35 $26.47 $26.47 1,428
2016-04-27 $26.14 $26.23 $25.90 $26.20 $26.20 122,759
2016-04-26 $25.85 $25.95 $25.85 $25.95 $25.95 244
2016-04-25 $25.72 $25.84 $25.68 $25.68 $25.68 4,043
2016-04-22 $25.90 $25.90 $25.76 $25.77 $25.77 2,433
2016-04-21 $25.81 $25.99 $25.80 $25.80 $25.80 7,468
2016-04-20 $25.74 $25.74 $25.74 $25.74 $25.74 122
2016-04-19 $25.58 $25.59 $25.53 $25.53 $25.53 6,857
2016-04-18 $24.97 $24.97 $24.97 $24.97 $24.97 253
2016-04-15 $24.90 $25.03 $24.90 $25.01 $25.01 52,069
2016-04-14 $25.22 $25.22 $25.22 $25.22 $25.22 0
2016-04-13 $25.22 $25.22 $25.22 $25.22 $25.22 0
2016-04-12 $25.16 $25.26 $25.16 $25.22 $25.22 1,604
2016-04-11 $24.45 $24.45 $24.45 $24.45 $24.45 4
2016-04-08 $24.39 $24.45 $24.38 $24.45 $24.45 838
2016-04-07 $23.84 $23.94 $23.84 $23.94 $23.94 1,562
2016-04-06 $23.76 $23.76 $23.76 $23.76 $23.76 0
2016-04-05 $23.75 $23.78 $23.71 $23.76 $23.76 1,986
2016-04-04 $23.86 $23.86 $23.75 $23.75 $23.75 1,869
2016-04-01 $24.08 $24.13 $24.08 $24.13 $24.13 838
2016-03-31 $24.58 $24.58 $24.38 $24.45 $24.45 3,629
2016-03-30 $24.67 $24.67 $24.41 $24.42 $24.42 1,912
2016-03-29 $24.41 $24.52 $24.41 $24.52 $24.52 7,195
2016-03-28 $24.58 $24.60 $24.57 $24.58 $24.58 1,981
2016-03-24 $24.48 $24.60 $24.47 $24.60 $24.60 14,464
2016-03-23 $24.65 $24.70 $24.65 $24.70 $24.70 1,051
2016-03-22 $25.13 $25.22 $25.12 $25.22 $25.22 7,498
2016-03-21 $25.06 $25.10 $24.91 $25.10 $25.10 3,143
2016-03-18 $25.19 $25.19 $25.03 $25.03 $25.03 456
2016-03-17 $25.04 $25.14 $25.04 $25.08 $25.08 3,333
2016-03-16 $24.51 $24.82 $24.51 $24.78 $24.78 4,494
2016-03-15 $24.36 $24.36 $24.26 $24.33 $24.33 6,462
2016-03-14 $24.53 $24.56 $24.47 $24.56 $24.56 9,012
2016-03-11 $24.87 $24.87 $24.75 $24.81 $24.81 1,305
2016-03-10 $24.61 $24.67 $24.61 $24.67 $24.67 1,187
2016-03-09 $24.77 $24.77 $24.72 $24.72 $24.72 1,004
2016-03-08 $24.39 $24.39 $24.39 $24.39 $24.39 0
2016-03-07 $24.39 $24.39 $24.39 $24.39 $24.39 48
2016-03-04 $24.12 $24.42 $24.11 $24.39 $24.39 12,791
2016-03-03 $23.72 $23.98 $23.72 $23.98 $23.98 1,734
2016-03-02 $23.57 $23.83 $23.57 $23.77 $23.77 3,125
2016-03-01 $23.48 $23.66 $23.48 $23.66 $23.66 4,188
2016-02-29 $23.52 $23.59 $23.51 $23.56 $23.56 7,302
2016-02-26 $23.47 $23.47 $23.27 $23.27 $23.27 41,935
2016-02-25 $23.38 $23.38 $23.34 $23.37 $23.37 2,757
2016-02-24 $23.13 $23.39 $23.08 $23.38 $23.38 5,477
2016-02-23 $23.26 $23.26 $23.11 $23.14 $23.14 21,469
2016-02-22 $23.43 $23.43 $23.42 $23.42 $23.42 1,376
2016-02-19 $23.12 $23.12 $23.07 $23.09 $23.09 32,811
2016-02-18 $23.44 $23.44 $23.26 $23.32 $23.32 2,372
2016-02-17 $22.98 $23.31 $22.98 $23.29 $23.29 3,769
2016-02-16 $22.95 $22.95 $22.80 $22.80 $22.80 659
2016-02-12 $22.97 $23.06 $22.97 $23.06 $23.06 2,002
2016-02-11 $22.55 $22.65 $22.52 $22.65 $22.65 2,575
2016-02-10 $22.39 $22.48 $22.38 $22.45 $22.45 1,240
2016-02-09 $22.79 $22.82 $22.39 $22.39 $22.39 700
2016-02-08 $23.11 $23.14 $23.11 $23.14 $23.14 500
2016-02-05 $23.09 $23.15 $23.03 $23.03 $23.03 700
2016-02-04 $23.47 $23.47 $23.21 $23.21 $23.21 766
2016-02-03 $22.90 $23.19 $22.90 $23.19 $23.19 18,200
2016-02-02 $22.65 $22.70 $22.65 $22.70 $22.70 576
2016-02-01 $23.09 $23.09 $22.96 $22.99 $22.99 18,947
2016-01-29 $23.27 $23.36 $23.06 $23.36 $23.36 15,232
2016-01-28 $23.18 $23.18 $23.04 $23.08 $23.08 1,606
2016-01-27 $22.61 $22.93 $22.61 $22.92 $22.92 1,041
2016-01-26 $22.49 $22.78 $22.49 $22.65 $22.65 1,269
2016-01-25 $22.45 $22.55 $22.26 $22.26 $22.26 750
2016-01-22 $22.44 $22.50 $22.39 $22.50 $22.50 16,371
2016-01-21 $21.68 $22.03 $21.68 $22.00 $22.00 3,861
2016-01-20 $21.64 $21.72 $21.53 $21.72 $21.72 1,600
2016-01-19 $21.94 $22.01 $21.82 $21.82 $21.82 1,563
2016-01-15 $21.97 $21.97 $21.88 $21.89 $21.89 2,770
2016-01-14 $22.18 $22.32 $22.18 $22.31 $22.31 5,945
2016-01-13 $22.43 $22.43 $22.19 $22.21 $22.21 1,185
2016-01-12 $22.20 $22.30 $22.20 $22.30 $22.30 635
2016-01-11 $22.43 $22.46 $22.43 $22.46 $22.46 7,389
2016-01-08 $23.04 $23.04 $22.93 $22.96 $22.96 5,217
2016-01-07 $23.01 $23.19 $23.01 $23.01 $23.01 2,177
2016-01-06 $23.23 $23.23 $23.10 $23.10 $23.10 2,146
2016-01-05 $23.43 $23.43 $23.39 $23.42 $23.42 429
2016-01-04 $23.81 $23.81 $23.81 $23.81 $23.81 475
2015-12-31 $23.57 $23.79 $23.56 $23.79 $23.79 2,930
2015-12-30 $23.58 $23.62 $23.55 $23.62 $23.62 29,956
2015-12-29 $23.80 $23.82 $23.79 $23.81 $23.81 1,519
2015-12-28 $23.53 $23.57 $23.51 $23.52 $23.52 25,127
2015-12-24 $23.89 $23.89 $23.89 $23.89 $23.89 0
2015-12-23 $23.64 $23.89 $23.64 $23.89 $23.89 5,985
2015-12-22 $23.68 $23.69 $23.53 $23.53 $23.53 40,780
2015-12-21 $23.62 $23.71 $23.62 $23.71 $23.71 1,146
2015-12-18 $23.69 $23.69 $23.59 $23.63 $23.63 1,937
2015-12-17 $23.17 $23.47 $23.17 $23.45 $23.45 2,848
2015-12-16 $23.82 $23.82 $23.65 $23.66 $23.66 9,891
2015-12-15 $23.81 $23.81 $23.80 $23.80 $23.80 433
2015-12-14 $23.79 $23.92 $23.71 $23.81 $23.81 18,285
2015-12-11 $24.05 $24.05 $23.91 $23.91 $23.91 15,136
2015-12-10 $24.10 $24.21 $24.10 $24.21 $24.21 3,499
2015-12-09 $24.15 $24.21 $24.15 $24.18 $24.18 3,448
2015-12-08 $24.35 $24.35 $24.14 $24.16 $24.16 7,116
2015-12-07 $24.32 $24.32 $24.27 $24.27 $24.27 293,234
2015-12-04 $24.98 $25.00 $24.98 $25.00 $25.00 829
2015-12-03 $24.86 $24.86 $24.86 $24.86 $24.86 1,478
2015-12-02 $24.65 $24.65 $24.60 $24.60 $24.60 3,235
2015-12-01 $24.89 $25.00 $24.63 $24.94 $24.94 5,488
2015-11-30 $25.01 $25.04 $24.95 $25.01 $25.01 7,803
2015-11-27 $25.26 $25.26 $25.26 $25.26 $25.26 0
2015-11-25 $25.26 $25.26 $25.26 $25.26 $25.26 0
2015-11-24 $25.25 $25.31 $25.25 $25.26 $25.26 2,018
2015-11-23 $24.99 $24.99 $24.85 $24.93 $24.93 9,386
2015-11-20 $24.96 $24.96 $24.85 $24.85 $24.85 502
2015-11-19 $24.94 $24.98 $24.94 $24.98 $24.98 7,324
2015-11-18 $24.89 $24.94 $24.79 $24.94 $24.94 2,799
2015-11-17 $24.92 $24.95 $24.89 $24.90 $24.90 5,514
2015-11-16 $25.03 $25.17 $24.88 $25.11 $25.11 4,470
2015-11-13 $25.10 $25.15 $25.09 $25.14 $25.14 1,633
2015-11-12 $25.39 $25.39 $25.39 $25.39 $25.39 1,175
2015-11-11 $25.72 $25.72 $25.57 $25.58 $25.58 7,144
2015-11-10 $25.91 $25.91 $25.80 $25.83 $25.83 3,003
2015-11-09 $26.10 $26.10 $25.85 $25.85 $25.85 4,392
2015-11-06 $26.12 $26.12 $26.07 $26.07 $26.07 1,212
2015-11-05 $26.32 $26.32 $26.31 $26.32 $26.32 3,246
2015-11-04 $26.63 $26.64 $26.59 $26.64 $26.64 2,027
2015-11-03 $26.90 $27.02 $26.90 $27.02 $27.02 11,049
2015-11-02 $26.68 $26.73 $26.67 $26.73 $26.73 3,840
2015-10-30 $26.75 $26.87 $26.75 $26.87 $26.87 2,727
2015-10-29 $26.89 $26.89 $26.65 $26.72 $26.72 3,164
2015-10-28 $26.91 $26.96 $26.82 $26.83 $26.83 6,102
2015-10-27 $26.52 $26.55 $26.48 $26.48 $26.48 6,642
2015-10-26 $26.69 $26.71 $26.62 $26.62 $26.62 16,777
2015-10-23 $26.76 $26.76 $26.76 $26.76 $26.76 389
2015-10-22 $26.90 $26.92 $26.80 $26.92 $26.92 7,833
2015-10-21 $26.86 $26.88 $26.86 $26.88 $26.88 1,091
2015-10-20 $26.95 $27.01 $26.95 $27.01 $27.01 10,162
2015-10-19 $27.05 $27.05 $27.05 $27.05 $27.05 2,516
2015-10-16 $27.43 $27.53 $27.39 $27.53 $27.53 7,923
2015-10-15 $27.34 $27.51 $27.33 $27.51 $27.51 2,024
2015-10-14 $27.56 $27.56 $27.53 $27.55 $27.55 1,024
2015-10-13 $27.45 $27.45 $27.45 $27.45 $27.45 0
2015-10-12 $27.43 $27.47 $27.43 $27.45 $27.45 2,421
2015-10-09 $27.88 $27.91 $27.87 $27.89 $27.89 3,189
2015-10-08 $27.51 $27.77 $27.51 $27.73 $27.73 1,840
2015-10-07 $27.55 $27.57 $27.55 $27.56 $27.56 3,548
2015-10-06 $27.54 $27.64 $27.48 $27.64 $27.64 9,316
2015-10-05 $27.12 $27.12 $27.07 $27.12 $27.12 1,039
2015-10-02 $26.80 $26.80 $26.79 $26.79 $26.79 3,918
2015-10-01 $27.01 $27.01 $26.57 $26.58 $26.58 12,822
2015-09-30 $26.75 $26.75 $26.70 $26.70 $26.70 8,290
2015-09-29 $26.64 $26.64 $26.63 $26.63 $26.63 808
2015-09-28 $26.45 $26.49 $26.44 $26.47 $26.47 6,168
2015-09-25 $26.99 $26.99 $26.89 $26.91 $26.91 1,791
2015-09-24 $26.72 $26.82 $26.63 $26.78 $26.78 9,341
2015-09-23 $26.74 $26.75 $26.56 $26.56 $26.56 1,897
2015-09-22 $26.73 $26.79 $26.73 $26.77 $26.77 5,011
2015-09-21 $26.92 $27.02 $26.92 $26.95 $26.95 21,958
2015-09-18 $28.17 $30.93 $26.79 $26.79 $26.79 1,071
2015-09-17 $27.12 $27.12 $27.12 $27.12 $27.12 1,078
2015-09-16 $27.32 $27.32 $27.26 $27.29 $27.29 5,279
2015-09-15 $26.82 $26.82 $26.82 $26.82 $26.82 710
2015-09-14 $26.76 $26.76 $26.72 $26.72 $26.72 4,536
2015-09-11 $26.77 $27.01 $26.77 $27.01 $27.01 3,528
2015-09-10 $27.03 $27.15 $26.99 $27.05 $27.05 23,173
2015-09-09 $26.98 $26.99 $26.80 $26.80 $26.80 8,641
2015-09-08 $26.93 $27.22 $26.93 $27.21 $27.21 4,699

iPath Pure Beta Broad Commodity ETN (BCM) News Headlines

Recent iPath Pure Beta Broad Commodity ETN (BCM) News
Similar Companies to iPath Pure Beta Broad Commodity ETN (BCM) 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.