VanEck ChiNext ETF (CNXT) Exchange: NYSE ARCA

Data as of May 2, 2025

$25.18 ($0.72) 2.94%

VanEck ChiNext ETF - Daily Information
Click for more stock information on VanEck ChiNext ETF.
Daily Information Data
Date May 2, 2025
Open $25.01
Previous Close $25.18
High $25.23
Low $24.80
Adjusted Open $25.01
Previous Adjusted Close $25.18
Adjusted High $25.23
Adjusted Low $24.80

About VanEck ChiNext ETF (CNXT)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The SME- ChiNext Index is a modified, free-float adjusted index intended to track the performance of the 100 largest and most liquid stocks listed and trading on the Small and Medium Enterprise (“SME”) Board and the ChiNext Board of the Shenzhen Stock Exchange. Such companies may include small- and medium-capitalization companies. The SME-ChiNext Index is comprised of China A-shares (“A-shares”). As of December 31, 2019, the SME-ChiNext Index included 100 securities of companies with a market capitalization range of between approximately $1.5 million and $183.82 billion and a weighted average market capitalization of $13.05 billion. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the SME-ChiNext Index by investing in a portfolio of securities that generally replicates the SME-ChiNext Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the SME-ChiNext Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the SME-ChiNext Index but also may reduce some of the risks of active management, such as poor security selection. The Fund will seek to achieve its investment objective by primarily investing directly in A-shares. A-shares are issued by companies incorporated in the People’s Republic of China (“China” or the “PRC”). A-shares are traded in renminbi (“RMB”) on the Shenzhen or Shanghai Stock Exchanges. The A-share market in China is made available to domestic PRC investors and foreign investors through the Shanghai-Hong Kong Stock Connect Program and the Shenzhen-Hong Kong Stock Connect Program (together, “Stock Connect”), and through licenses obtained under the Renminbi Qualified Foreign Institutional Investor (“RQFII”) or a Qualified Foreign Institutional Investor (“QFII”) programs. After obtaining a RQFII or QFII license, the RQFII or QFII would obtain through China’s State Administration of Foreign Exchange (“SAFE”) a specific aggregate dollar amount investment quota in which the RQFII or QFII can invest in A-shares. Investment companies are not currently within the types of entities that are eligible for a RQFII or QFII license. Because the Fund does not satisfy the criteria to qualify as a RQFII or QFII itself, the Fund intends to invest directly in A-shares via Stock Connect, as described below, or via the A-share quota granted to the Fund’s sub-adviser, China Asset Management (Hong Kong) Limited (the “Sub-Adviser”), by SAFE (“RQFII quota”). The Sub-Adviser has obtained RQFII status and has been granted an RQFII quota, which the Sub-Adviser will use to invest the portion of the Fund’s assets allocated to it by the Adviser in A-shares. At such time that the Sub-Adviser has utilized its entire RQFII quota, the Sub-Adviser may, subject to applicable regulations, apply for an increase of the RQFII quota. The size of the Fund’s direct investment in A-shares will be limited by the size of the RQFII quota of the Sub-Adviser unless the Fund is able to enter into another sub-advisory agreement with another sub-adviser who has an RQFII quota. Assets not allocated to the Sub-Adviser for investment will be managed by the Adviser. The Fund may also invest in A-shares listed and traded on the Shanghai and Shenzhen Stock Exchanges through Stock Connect. Stock Connect is a securities trading and clearing program between the Shanghai and Shenzhen Stock Exchanges, the Stock Exchange of Hong Kong Limited, China Securities Depository and Clearing Corporation Limited (“CSDCC”) and Hong Kong Securities Clearing Company Limited (“HKSCC”) designed to permit mutual stock market access between mainland China and Hong Kong by allowing investors to trade and settle shares on each market via their local exchanges. Other exchanges in China may participate in Stock Connect in the future. Trading through Stock Connect is subject to daily quotas that limit the maximum daily net purchases on any particular day. Accordingly, the Fund’s direct investments in A-shares will be limited by the quota allocated to the RQFII or QFII and by the daily quotas that limit total purchases and/or sales through Stock Connect. The Fund may become non-diversified as defined under the Investment Company Act of 1940, as amended, solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the SME-ChiNext Index. This means that the Fund may invest a greater percentage of its assets in a limited number of issuers than would be the case if the Fund were always managed as a diversified management investment company. The Fund intends to be diversified in approximately the same proportion as the SME-ChiNext Index. Shareholder approval will not be sought when the Fund crosses from diversified to non-diversified status due solely to a change in the relative market capitalization or index weighting of one or more constituents of the SME-ChiNext Index. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the SME-ChiNext Index concentrates in an industry or group of industries. As of December 31, 2019, the Fund was concentrated in the information technology sector, and each of the consumer staples, financials, health care and industrials sectors represented a significant portion of the Fund.

Historical Stock Data for VanEck ChiNext ETF (CNXT)

Date Open High Low Close Adj.Close Volume
2025-04-11 $25.01 $25.23 $24.80 $25.18 $25.18 17,065
2025-04-10 $24.25 $24.69 $24.25 $24.46 $24.46 39,528
2025-04-09 $23.59 $24.29 $23.52 $24.29 $24.29 32,077
2025-04-08 $23.77 $23.77 $22.53 $22.71 $22.71 25,128
2025-04-07 $22.63 $23.94 $22.38 $22.63 $22.63 75,552
2025-04-04 $25.27 $25.61 $25.08 $25.42 $25.42 38,032
2025-04-03 $26.70 $26.82 $26.66 $26.73 $26.73 46,386
2025-04-02 $27.45 $27.46 $27.38 $27.38 $27.38 3,451
2025-04-01 $27.39 $27.44 $27.32 $27.37 $27.37 6,143
2025-03-31 $27.45 $27.57 $27.39 $27.52 $27.52 13,429
2025-03-28 $27.83 $27.83 $27.62 $27.63 $27.63 7,342
2025-03-27 $28.08 $28.09 $27.97 $28.07 $28.07 6,410
2025-03-26 $28.03 $28.03 $27.96 $27.96 $27.96 2,221
2025-03-25 $28.03 $28.09 $28.01 $28.01 $28.01 3,514
2025-03-24 $28.21 $28.21 $28.00 $28.01 $28.01 4,773
2025-03-21 $28.18 $28.21 $28.06 $28.08 $28.08 109,459
2025-03-20 $28.75 $28.75 $28.50 $28.52 $28.52 24,564
2025-03-19 $29.31 $29.31 $29.18 $29.20 $29.20 8,208
2025-03-18 $29.46 $29.48 $29.31 $29.40 $29.40 67,902
2025-03-17 $29.11 $29.55 $29.11 $29.49 $29.49 173,696
2025-03-14 $29.42 $29.74 $29.34 $29.63 $29.63 55,540
2025-03-13 $28.35 $28.53 $28.35 $28.53 $28.53 5,097
2025-03-12 $28.80 $28.80 $28.60 $28.71 $28.71 10,831
2025-03-11 $28.88 $28.90 $28.72 $28.87 $28.87 7,049
2025-03-10 $28.69 $28.69 $28.38 $28.38 $28.38 14,891
2025-03-07 $28.87 $28.93 $28.75 $28.82 $28.82 6,373
2025-03-06 $29.26 $29.41 $29.23 $29.33 $29.33 17,519
2025-03-05 $28.64 $28.99 $28.62 $28.96 $28.96 17,736
2025-03-04 $28.47 $28.60 $28.34 $28.58 $28.58 17,531
2025-03-03 $28.75 $28.75 $28.28 $28.45 $28.45 17,559
2025-02-28 $28.33 $28.40 $28.19 $28.27 $28.27 23,901
2025-02-27 $29.33 $29.33 $29.06 $29.08 $29.08 14,937
2025-02-26 $29.65 $29.79 $29.49 $29.50 $29.50 36,664
2025-02-25 $29.36 $29.45 $29.26 $29.33 $29.33 12,553
2025-02-24 $29.59 $29.59 $29.29 $29.29 $29.29 23,936
2025-02-21 $30.07 $30.17 $29.84 $29.95 $29.95 30,679
2025-02-20 $29.31 $29.42 $29.29 $29.38 $29.38 12,604
2025-02-19 $28.99 $29.03 $28.90 $28.97 $28.97 11,691
2025-02-18 $28.54 $28.76 $28.34 $28.50 $28.50 35,588
2025-02-14 $29.19 $29.27 $29.13 $29.18 $29.18 26,418
2025-02-13 $28.05 $28.50 $27.84 $28.36 $28.36 11,847
2025-02-12 $28.34 $28.70 $28.31 $28.61 $28.61 20,186
2025-02-11 $27.95 $28.04 $27.88 $27.94 $27.94 21,154
2025-02-10 $28.46 $28.46 $28.25 $28.41 $28.41 14,870
2025-02-07 $28.36 $28.60 $28.15 $28.24 $28.24 38,383
2025-02-06 $27.61 $27.64 $27.52 $27.57 $27.57 14,134
2025-02-05 $27.08 $27.08 $26.98 $26.99 $26.99 17,575
2025-02-04 $27.23 $27.46 $27.19 $27.41 $27.41 28,290
2025-02-03 $26.50 $26.91 $26.45 $26.82 $26.82 13,502
2025-01-31 $27.51 $27.51 $26.87 $27.04 $27.04 24,479
2025-01-30 $27.25 $27.57 $27.22 $27.44 $27.44 12,608
2025-01-29 $27.47 $27.47 $27.32 $27.34 $27.34 8,246
2025-01-28 $27.11 $27.26 $27.01 $27.26 $27.26 16,058
2025-01-27 $27.26 $27.30 $27.15 $27.27 $27.27 15,181
2025-01-24 $27.80 $28.00 $27.77 $27.90 $27.90 10,625
2025-01-23 $27.36 $27.45 $27.27 $27.43 $27.43 8,841
2025-01-22 $27.56 $27.62 $27.49 $27.50 $27.50 11,128
2025-01-21 $27.23 $27.45 $27.13 $27.36 $27.36 28,362
2025-01-17 $26.70 $27.02 $26.65 $26.88 $26.88 13,779
2025-01-16 $26.39 $26.43 $26.33 $26.36 $26.36 5,968
2025-01-15 $26.52 $26.52 $26.31 $26.46 $26.46 15,422
2025-01-14 $26.69 $26.75 $26.60 $26.65 $26.65 21,541
2025-01-13 $25.46 $25.67 $25.41 $25.47 $25.47 8,762
2025-01-10 $25.60 $25.60 $25.17 $25.17 $25.17 16,668
2025-01-08 $25.81 $25.93 $25.68 $25.84 $25.84 13,628
2025-01-07 $26.35 $26.37 $26.09 $26.11 $26.11 8,954
2025-01-06 $26.33 $26.39 $25.77 $25.89 $25.89 27,165
2025-01-03 $26.15 $26.15 $25.95 $25.97 $25.97 27,197
2025-01-02 $26.71 $26.74 $26.47 $26.47 $26.47 32,100
2024-12-31 $27.63 $27.66 $27.50 $27.53 $27.53 23,838
2024-12-30 $28.52 $28.52 $28.38 $28.42 $28.42 6,974
2024-12-27 $28.51 $28.60 $28.49 $28.56 $28.56 11,964
2024-12-26 $28.57 $28.79 $28.57 $28.71 $28.71 8,149
2024-12-24 $28.80 $28.80 $28.56 $28.57 $28.57 13,887
2024-12-23 $28.50 $28.50 $28.21 $28.41 $28.41 27,144
2024-12-20 $28.57 $28.88 $28.56 $28.82 $28.78 8,871
2024-12-19 $28.71 $28.78 $28.55 $28.66 $28.62 16,326
2024-12-18 $28.73 $28.73 $28.22 $28.25 $28.21 36,929
2024-12-17 $28.85 $29.03 $28.84 $28.96 $28.92 5,089
2024-12-16 $28.93 $28.93 $28.54 $28.60 $28.56 15,532
2024-12-13 $29.11 $29.22 $28.95 $29.13 $29.13 39,868
2024-12-12 $29.68 $29.68 $29.24 $29.56 $29.56 70,996
2024-12-11 $29.56 $29.56 $29.41 $29.56 $29.56 26,494
2024-12-10 $29.89 $29.89 $29.63 $29.70 $29.70 65,565
2024-12-09 $31.83 $32.84 $31.83 $32.25 $32.25 146,226
2024-12-06 $29.67 $29.67 $29.46 $29.51 $29.51 13,873
2024-12-05 $29.19 $29.19 $29.05 $29.14 $29.14 10,723
2024-12-04 $28.90 $28.90 $28.63 $28.66 $28.66 10,249
2024-12-03 $29.15 $29.36 $29.15 $29.25 $29.25 9,336
2024-12-02 $29.62 $29.65 $29.42 $29.61 $29.61 2,508
2024-11-29 $29.15 $29.55 $29.15 $29.52 $29.52 11,004
2024-11-27 $29.16 $29.25 $29.09 $29.24 $29.24 10,596
2024-11-26 $28.25 $28.25 $28.02 $28.04 $28.04 12,678
2024-11-25 $28.44 $28.46 $28.33 $28.46 $28.46 33,847
2024-11-22 $28.53 $28.59 $28.37 $28.59 $28.59 53,172
2024-11-21 $29.69 $29.84 $29.66 $29.75 $29.75 23,914
2024-11-20 $29.64 $29.74 $29.58 $29.67 $29.67 23,298
2024-11-19 $29.38 $29.60 $29.38 $29.50 $29.50 82,940
2024-11-18 $28.87 $29.04 $28.76 $28.96 $28.96 24,001
2024-11-15 $29.49 $29.55 $29.30 $29.35 $29.35 48,842
2024-11-14 $30.53 $30.62 $30.20 $30.21 $30.21 27,237
2024-11-13 $31.75 $31.81 $31.48 $31.54 $31.54 27,327
2024-11-12 $31.08 $31.23 $30.83 $30.90 $30.90 57,856
2024-11-11 $31.29 $31.42 $31.18 $31.26 $31.26 81,573
2024-11-08 $29.97 $30.14 $29.25 $29.60 $29.60 122,385
2024-11-07 $31.83 $32.46 $31.63 $32.28 $32.28 202,940
2024-11-06 $29.69 $30.07 $29.46 $29.95 $29.95 36,592
2024-11-05 $30.82 $30.82 $30.65 $30.80 $30.80 59,738
2024-11-04 $29.32 $29.41 $29.07 $29.10 $29.10 19,529
2024-11-01 $28.48 $28.63 $28.10 $28.12 $28.12 167,267
2024-10-31 $28.91 $28.99 $28.65 $28.89 $28.89 24,614
2024-10-30 $28.66 $28.86 $28.40 $28.78 $28.78 28,693
2024-10-29 $29.41 $29.46 $28.99 $29.00 $29.00 117,715
2024-10-28 $29.76 $30.00 $29.63 $29.90 $29.90 29,191
2024-10-25 $29.88 $30.09 $29.77 $29.86 $29.86 125,310
2024-10-24 $28.85 $28.99 $28.64 $28.82 $28.82 54,705
2024-10-23 $29.23 $29.31 $28.98 $29.05 $29.05 36,921
2024-10-22 $29.31 $29.94 $29.31 $29.68 $29.68 69,215
2024-10-21 $29.35 $29.50 $29.03 $29.24 $29.24 64,005
2024-10-18 $29.60 $29.65 $29.17 $29.49 $29.49 183,121
2024-10-17 $26.67 $26.69 $26.13 $26.49 $26.49 150,851
2024-10-16 $27.00 $27.52 $26.99 $27.30 $27.30 45,333
2024-10-15 $28.00 $28.22 $26.80 $27.05 $27.05 251,694
2024-10-14 $29.36 $29.80 $28.61 $28.90 $28.90 82,984
2024-10-11 $28.94 $29.86 $28.64 $29.55 $29.55 177,317
2024-10-10 $30.65 $30.93 $29.50 $30.21 $30.21 153,263
2024-10-09 $29.60 $31.48 $29.28 $30.69 $30.69 392,743
2024-10-08 $35.28 $36.18 $33.75 $35.13 $35.13 728,944
2024-10-07 $39.40 $46.00 $39.00 $44.09 $44.09 1,103,208
2024-10-04 $35.34 $36.22 $35.00 $36.22 $36.22 332,673
2024-10-03 $33.47 $33.72 $32.18 $33.21 $33.21 138,223
2024-10-02 $33.79 $38.74 $33.11 $34.11 $34.11 558,384
2024-10-01 $29.75 $31.61 $29.53 $31.39 $31.39 126,820
2024-09-30 $29.30 $29.45 $29.09 $29.42 $29.42 134,003
2024-09-27 $25.00 $25.79 $24.69 $25.75 $25.75 50,444
2024-09-26 $23.63 $23.80 $23.51 $23.68 $23.68 16,294
2024-09-25 $21.97 $21.97 $21.80 $21.80 $21.80 3,997
2024-09-24 $21.50 $22.13 $21.50 $22.12 $22.12 22,175
2024-09-23 $20.17 $20.25 $20.17 $20.21 $20.21 1,952
2024-09-20 $20.52 $20.52 $20.17 $20.24 $20.24 6,700
2024-09-19 $20.30 $20.36 $20.30 $20.31 $20.31 1,933
2024-09-18 $20.18 $20.18 $20.12 $20.12 $20.12 1,975
2024-09-17 $20.27 $20.27 $20.20 $20.20 $20.20 861
2024-09-16 $20.17 $20.22 $20.16 $20.21 $20.21 2,250
2024-09-13 $20.19 $20.19 $20.09 $20.13 $20.13 1,038
2024-09-12 $20.23 $20.28 $20.23 $20.28 $20.28 2,146
2024-09-11 $20.42 $20.42 $20.37 $20.39 $20.39 2,753
2024-09-10 $20.08 $20.08 $20.08 $20.08 $20.08 5
2024-09-09 $20.17 $20.17 $20.15 $20.15 $20.15 282
2024-09-06 $20.12 $20.12 $20.11 $20.11 $20.11 272
2024-09-05 $20.58 $20.58 $20.54 $20.55 $20.55 622
2024-09-04 $20.36 $20.36 $20.32 $20.32 $20.32 455
2024-09-03 $20.28 $20.38 $20.28 $20.34 $20.34 5,984
2024-08-30 $20.68 $20.72 $20.66 $20.68 $20.68 3,419
2024-08-29 $20.20 $20.23 $20.20 $20.20 $20.20 1,441
2024-08-28 $19.99 $19.99 $19.91 $19.94 $19.94 1,151
2024-08-27 $20.02 $20.03 $20.00 $20.02 $20.02 1,377
2024-08-26 $20.34 $20.34 $20.11 $20.14 $20.14 819
2024-08-23 $20.10 $20.28 $20.10 $20.28 $20.28 1,509
2024-08-22 $20.10 $20.10 $20.09 $20.09 $20.09 898
2024-08-21 $20.37 $20.37 $20.37 $20.37 $20.37 239
2024-08-20 $20.41 $20.46 $20.40 $20.46 $20.46 2,117
2024-08-19 $20.66 $20.77 $20.66 $20.76 $20.76 3,305
2024-08-16 $20.64 $20.72 $20.64 $20.72 $20.72 1,941
2024-08-15 $20.73 $20.73 $20.63 $20.66 $20.66 2,615
2024-08-14 $20.69 $20.69 $20.60 $20.60 $20.60 1,396
2024-08-13 $20.84 $20.96 $20.84 $20.96 $20.96 772
2024-08-12 $20.65 $20.68 $20.65 $20.65 $20.65 3,073
2024-08-09 $20.69 $20.69 $20.67 $20.68 $20.68 375
2024-08-08 $20.90 $20.97 $20.90 $20.93 $20.93 2,488
2024-08-07 $20.98 $21.03 $20.96 $20.96 $20.96 3,036
2024-08-06 $21.09 $21.09 $21.09 $21.09 $21.09 176
2024-08-05 $21.06 $21.15 $21.01 $21.02 $21.02 4,550
2024-08-02 $21.18 $21.28 $21.17 $21.26 $21.26 5,808
2024-08-01 $21.30 $21.37 $21.25 $21.27 $21.27 1,174
2024-07-31 $21.68 $21.74 $21.67 $21.67 $21.67 2,824
2024-07-30 $20.84 $20.89 $20.83 $20.89 $20.89 559
2024-07-29 $20.88 $20.88 $20.81 $20.84 $20.84 789
2024-07-26 $21.20 $21.29 $21.19 $21.25 $21.25 5,804
2024-07-25 $21.17 $21.17 $21.10 $21.10 $21.10 1,286
2024-07-24 $21.10 $21.10 $21.07 $21.09 $21.09 2,688
2024-07-23 $21.47 $21.47 $21.28 $21.28 $21.28 3,912
2024-07-22 $21.96 $21.99 $21.96 $21.97 $21.97 1,468
2024-07-19 $21.98 $22.00 $21.95 $21.97 $21.97 3,534
2024-07-18 $22.03 $22.03 $21.86 $21.86 $21.86 1,430
2024-07-17 $21.72 $21.72 $21.67 $21.71 $21.71 1,682
2024-07-16 $21.48 $21.62 $21.43 $21.62 $21.62 3,029
2024-07-15 $21.42 $21.42 $21.32 $21.33 $21.33 2,188
2024-07-12 $21.62 $21.64 $21.54 $21.55 $21.55 2,677
2024-07-11 $21.61 $21.63 $21.61 $21.63 $21.63 806
2024-07-10 $21.06 $21.14 $21.06 $21.07 $21.07 2,123
2024-07-09 $21.06 $21.12 $21.05 $21.09 $21.09 3,130
2024-07-08 $20.93 $20.93 $20.74 $20.79 $20.79 3,899
2024-07-05 $21.09 $21.11 $21.02 $21.11 $21.11 1,363
2024-07-03 $21.30 $21.30 $21.20 $21.23 $21.23 1,725
2024-07-02 $21.19 $21.26 $21.19 $21.24 $21.24 248
2024-07-01 $21.40 $21.43 $21.39 $21.43 $21.43 999
2024-06-28 $21.52 $21.52 $21.42 $21.43 $21.43 1,298
2024-06-27 $21.68 $21.68 $21.67 $21.67 $21.67 234
2024-06-26 $21.87 $22.04 $21.87 $21.96 $21.96 11,880
2024-06-25 $21.73 $21.73 $21.62 $21.70 $21.70 12,957
2024-06-24 $22.07 $22.22 $22.07 $22.18 $22.18 3,047
2024-06-21 $22.50 $22.50 $22.35 $22.36 $22.36 565
2024-06-20 $22.61 $22.61 $22.38 $22.42 $22.42 2,811
2024-06-18 $23.03 $23.26 $23.03 $23.26 $23.26 1,650
2024-06-17 $23.24 $23.24 $23.07 $23.14 $23.14 1,624
2024-06-14 $22.92 $22.92 $22.87 $22.88 $22.88 486
2024-06-13 $22.86 $22.86 $22.73 $22.73 $22.73 1,112
2024-06-12 $22.85 $22.87 $22.83 $22.87 $22.87 2,900
2024-06-11 $22.88 $22.93 $22.85 $22.86 $22.86 5,681
2024-06-10 $22.90 $22.90 $22.75 $22.75 $22.75 489
2024-06-07 $22.75 $22.82 $22.73 $22.73 $22.73 2,054
2024-06-06 $23.34 $23.35 $23.30 $23.34 $23.34 2,991
2024-06-05 $23.55 $23.55 $23.45 $23.50 $23.50 2,326
2024-06-04 $23.53 $23.71 $23.53 $23.67 $23.67 1,649
2024-06-03 $23.24 $23.31 $23.24 $23.31 $23.31 2,545
2024-05-31 $23.12 $23.12 $23.02 $23.12 $23.12 2,201
2024-05-30 $23.25 $23.34 $23.25 $23.34 $23.34 1,543
2024-05-29 $23.19 $23.20 $23.13 $23.16 $23.16 3,859
2024-05-28 $23.10 $23.13 $23.10 $23.13 $23.13 2,128
2024-05-24 $23.53 $23.53 $23.31 $23.35 $23.35 7,262
2024-05-23 $23.71 $23.71 $23.56 $23.57 $23.57 5,089
2024-05-22 $24.01 $24.11 $23.96 $24.06 $24.06 3,136
2024-05-21 $23.91 $23.96 $23.87 $23.95 $23.95 4,492
2024-05-20 $24.07 $24.07 $24.04 $24.07 $24.07 1,484
2024-05-17 $24.16 $24.20 $24.16 $24.18 $24.18 1,705
2024-05-16 $23.92 $23.92 $23.80 $23.85 $23.85 2,583
2024-05-15 $23.69 $23.83 $23.69 $23.83 $23.83 1,733
2024-05-14 $23.90 $23.90 $23.86 $23.89 $23.89 3,545
2024-05-13 $23.90 $24.04 $23.90 $24.02 $24.02 9,521
2024-05-10 $24.30 $24.30 $24.13 $24.20 $24.20 14,073
2024-05-09 $24.56 $24.56 $24.49 $24.54 $24.54 1,588
2024-05-08 $24.05 $24.05 $23.96 $24.00 $24.00 4,651
2024-05-07 $24.36 $24.43 $24.31 $24.33 $24.33 4,563
2024-05-06 $24.51 $24.52 $24.40 $24.45 $24.45 8,820
2024-05-03 $24.50 $24.50 $24.36 $24.45 $24.45 6,203
2024-05-02 $24.00 $24.50 $24.00 $24.46 $24.46 13,145
2024-05-01 $23.51 $23.67 $23.51 $23.67 $23.67 1,207
2024-04-30 $23.85 $23.85 $23.64 $23.66 $23.66 7,056
2024-04-29 $23.88 $24.17 $23.88 $24.14 $24.14 9,955
2024-04-26 $23.16 $23.21 $23.14 $23.16 $23.16 8,154
2024-04-25 $22.34 $22.43 $22.34 $22.43 $22.43 1,427
2024-04-24 $22.40 $22.41 $22.36 $22.37 $22.37 1,805
2024-04-23 $22.25 $22.32 $22.25 $22.32 $22.32 6,123
2024-04-22 $22.20 $22.26 $22.16 $22.26 $22.26 892
2024-04-19 $22.38 $22.38 $22.32 $22.35 $22.35 1,624
2024-04-18 $22.59 $22.78 $22.59 $22.71 $22.71 1,187
2024-04-17 $22.86 $22.88 $22.83 $22.84 $22.84 1,623
2024-04-16 $22.26 $22.33 $22.26 $22.32 $22.32 6,064
2024-04-15 $22.80 $22.80 $22.76 $22.80 $22.80 2,153
2024-04-12 $22.43 $22.43 $22.06 $22.07 $22.07 25,804
2024-04-11 $22.47 $22.62 $22.47 $22.59 $22.59 3,976
2024-04-10 $22.76 $22.76 $22.56 $22.60 $22.60 970
2024-04-09 $23.11 $23.31 $23.11 $23.31 $23.31 2,794
2024-04-08 $23.03 $23.07 $22.98 $22.98 $22.98 2,268
2024-04-05 $23.42 $23.42 $23.35 $23.38 $23.38 1,084
2024-04-04 $23.52 $23.52 $23.46 $23.46 $23.46 465
2024-04-03 $23.50 $23.50 $23.32 $23.42 $23.42 2,441
2024-04-02 $23.72 $23.72 $23.64 $23.68 $23.68 945
2024-04-01 $23.87 $23.87 $23.77 $23.79 $23.79 4,812
2024-03-28 $23.10 $23.10 $22.95 $22.96 $22.96 5,997
2024-03-27 $22.86 $22.86 $22.69 $22.73 $22.73 2,820
2024-03-26 $23.34 $23.37 $23.32 $23.36 $23.36 4,883
2024-03-25 $23.41 $23.41 $23.11 $23.27 $23.27 2,674
2024-03-22 $23.63 $23.68 $23.61 $23.62 $23.62 2,001
2024-03-21 $24.04 $24.13 $24.04 $24.09 $24.09 5,795
2024-03-20 $24.33 $24.40 $24.33 $24.40 $24.40 248
2024-03-19 $24.31 $24.37 $24.31 $24.37 $24.37 493
2024-03-18 $24.44 $24.77 $24.44 $24.61 $24.61 8,868
2024-03-15 $24.00 $24.17 $24.00 $24.16 $24.16 2,954
2024-03-14 $24.22 $24.22 $24.01 $24.01 $24.01 1,172
2024-03-13 $24.28 $24.28 $24.22 $24.22 $24.22 1,907
2024-03-12 $24.54 $24.54 $24.35 $24.38 $24.38 1,873
2024-03-11 $24.08 $24.44 $24.08 $24.41 $24.41 14,628
2024-03-08 $23.07 $23.07 $23.05 $23.05 $23.05 347
2024-03-07 $23.09 $23.09 $22.89 $22.93 $22.93 2,540
2024-03-06 $23.42 $23.43 $23.42 $23.43 $23.43 890
2024-03-05 $23.35 $23.40 $23.33 $23.34 $23.34 2,297
2024-03-04 $23.40 $23.42 $23.39 $23.40 $23.40 3,835
2024-03-01 $23.35 $23.35 $23.25 $23.34 $23.34 6,129
2024-02-29 $23.05 $23.06 $23.03 $23.04 $23.04 4,136
2024-02-28 $22.67 $22.67 $22.29 $22.32 $22.32 1,766
2024-02-27 $22.96 $22.97 $22.90 $22.96 $22.96 3,811
2024-02-26 $22.44 $22.48 $22.36 $22.40 $22.40 3,605
2024-02-23 $22.66 $22.66 $22.48 $22.49 $22.49 1,162
2024-02-22 $22.50 $22.54 $22.45 $22.49 $22.49 19,241
2024-02-21 $22.33 $22.48 $22.33 $22.45 $22.45 10,325
2024-02-20 $22.34 $22.34 $22.32 $22.32 $22.32 655
2024-02-16 $22.21 $22.45 $22.21 $22.40 $22.40 4,225
2024-02-15 $22.23 $22.23 $22.13 $22.13 $22.13 1,687
2024-02-14 $22.00 $22.03 $21.98 $22.03 $22.03 1,744
2024-02-13 $22.06 $22.13 $21.96 $21.98 $21.98 1,587
2024-02-12 $21.93 $22.10 $21.92 $22.06 $22.06 4,492
2024-02-09 $21.92 $21.92 $21.75 $21.90 $21.90 1,315
2024-02-08 $22.00 $22.00 $21.82 $21.92 $21.92 4,931
2024-02-07 $21.89 $21.89 $21.79 $21.81 $21.81 4,813
2024-02-06 $21.23 $21.48 $21.23 $21.46 $21.46 11,613
2024-02-05 $19.76 $19.99 $19.76 $19.94 $19.94 2,452
2024-02-02 $19.87 $19.87 $19.65 $19.69 $19.69 3,183
2024-02-01 $20.45 $20.47 $20.45 $20.47 $20.47 1,576
2024-01-31 $20.32 $20.32 $20.24 $20.24 $20.24 3,544
2024-01-30 $20.40 $20.45 $20.33 $20.34 $20.34 4,495
2024-01-29 $21.07 $21.07 $20.78 $20.82 $20.82 11,723
2024-01-26 $21.69 $21.79 $21.69 $21.70 $21.70 4,158
2024-01-25 $22.27 $22.27 $22.13 $22.15 $22.15 3,611
2024-01-24 $22.37 $22.37 $22.25 $22.34 $22.34 6,143
2024-01-23 $21.85 $21.87 $21.84 $21.87 $21.87 592
2024-01-22 $21.48 $21.48 $21.41 $21.45 $21.45 9,963
2024-01-19 $21.87 $22.16 $21.87 $22.12 $22.12 4,597
2024-01-18 $21.92 $22.10 $21.92 $22.07 $22.07 1,920
2024-01-17 $21.64 $21.70 $21.64 $21.69 $21.69 2,980
2024-01-16 $22.30 $22.41 $22.30 $22.33 $22.33 1,180
2024-01-12 $22.61 $22.65 $22.60 $22.60 $22.60 1,475
2024-01-11 $22.70 $22.87 $22.70 $22.82 $22.82 2,140
2024-01-10 $22.35 $22.39 $22.35 $22.39 $22.39 878
2024-01-09 $22.37 $22.37 $22.37 $22.37 $22.37 328
2024-01-08 $22.47 $22.54 $22.44 $22.51 $22.51 1,749
2024-01-05 $22.86 $22.96 $22.83 $22.87 $22.87 31,457
2024-01-04 $23.18 $23.18 $23.09 $23.12 $23.12 4,890
2024-01-03 $23.67 $23.67 $23.62 $23.66 $23.66 2,865
2024-01-02 $24.09 $24.09 $23.90 $23.90 $23.90 3,004
2023-12-29 $24.38 $24.62 $24.38 $24.52 $24.52 6,405
2023-12-28 $24.53 $24.53 $24.35 $24.41 $24.41 36,760
2023-12-27 $23.47 $23.47 $23.31 $23.38 $23.38 33,347
2023-12-26 $23.52 $23.52 $23.35 $23.39 $23.39 1,506
2023-12-22 $23.42 $23.66 $23.42 $23.59 $23.59 2,877
2023-12-21 $23.72 $23.72 $23.66 $23.70 $23.70 5,877
2023-12-20 $23.13 $23.25 $23.13 $23.13 $23.13 1,591
2023-12-19 $23.55 $23.79 $23.55 $23.75 $23.75 2,356
2023-12-18 $23.60 $23.60 $23.41 $23.46 $23.46 3,517
2023-12-15 $23.94 $23.94 $23.88 $23.88 $23.88 2,329
2023-12-14 $23.94 $24.30 $23.94 $24.26 $24.26 2,450
2023-12-13 $24.01 $24.33 $24.01 $24.30 $24.30 4,811
2023-12-12 $24.28 $24.41 $24.28 $24.41 $24.41 1,567
2023-12-11 $24.45 $24.66 $24.45 $24.66 $24.66 536
2023-12-08 $24.18 $24.20 $24.15 $24.17 $24.17 5,124
2023-12-07 $24.21 $24.21 $24.17 $24.17 $24.17 3,955
2023-12-06 $24.13 $24.13 $24.11 $24.12 $24.12 301
2023-12-05 $24.14 $24.14 $24.09 $24.09 $24.09 693
2023-12-04 $24.56 $24.63 $24.55 $24.60 $24.60 1,285
2023-12-01 $24.70 $24.88 $24.69 $24.83 $24.83 1,774
2023-11-30 $24.76 $24.78 $24.75 $24.78 $24.78 2,167
2023-11-29 $24.78 $24.78 $24.78 $24.78 $24.78 386
2023-11-28 $25.01 $25.07 $25.01 $25.07 $25.07 1,278
2023-11-27 $24.86 $24.86 $24.84 $24.84 $24.84 713
2023-11-24 $24.97 $25.06 $24.93 $25.03 $25.03 12,019
2023-11-22 $25.33 $25.33 $25.10 $25.10 $25.10 7,194
2023-11-21 $25.62 $25.62 $25.55 $25.55 $25.55 2,505
2023-11-20 $25.71 $25.78 $25.71 $25.78 $25.78 1,422
2023-11-17 $25.43 $25.48 $25.39 $25.43 $25.43 1,070
2023-11-16 $25.03 $25.09 $25.01 $25.01 $25.01 4,234
2023-11-15 $25.67 $25.74 $25.66 $25.74 $25.74 1,219
2023-11-14 $25.77 $25.83 $25.76 $25.79 $25.79 8,077
2023-11-13 $25.47 $25.61 $25.46 $25.58 $25.58 7,074
2023-11-10 $25.32 $25.35 $25.26 $25.33 $25.33 5,374
2023-11-09 $25.53 $25.53 $25.40 $25.42 $25.42 10,711
2023-11-08 $25.62 $25.62 $25.61 $25.61 $25.61 498
2023-11-07 $25.65 $25.69 $25.65 $25.69 $25.69 1,220
2023-11-06 $25.80 $25.80 $25.72 $25.72 $25.72 5,096
2023-11-03 $24.95 $25.05 $24.95 $25.05 $25.05 1,519
2023-11-02 $24.70 $24.70 $24.50 $24.56 $24.56 4,544
2023-11-01 $24.67 $24.75 $24.67 $24.75 $24.75 1,263
2023-10-31 $24.77 $24.84 $24.75 $24.84 $24.84 6,369
2023-10-30 $25.00 $25.00 $24.93 $24.99 $24.99 5,348
2023-10-27 $24.16 $24.19 $24.16 $24.19 $24.19 679
2023-10-26 $23.61 $23.70 $23.61 $23.69 $23.69 878
2023-10-25 $23.46 $23.51 $23.45 $23.47 $23.47 2,223
2023-10-24 $23.96 $24.09 $23.85 $24.09 $24.09 3,780
2023-10-23 $23.66 $23.66 $23.50 $23.57 $23.57 1,959
2023-10-20 $23.82 $23.87 $23.80 $23.80 $23.80 2,632
2023-10-19 $24.03 $24.07 $23.98 $24.01 $24.01 38,759
2023-10-18 $24.57 $24.57 $24.29 $24.32 $24.32 3,841
2023-10-17 $24.82 $24.82 $24.73 $24.81 $24.81 821
2023-10-16 $24.71 $24.87 $24.71 $24.87 $24.87 1,090
2023-10-13 $25.27 $25.27 $25.19 $25.19 $25.19 512
2023-10-12 $25.31 $25.37 $25.31 $25.37 $25.37 243
2023-10-11 $25.53 $25.65 $25.53 $25.59 $25.59 3,242
2023-10-10 $25.31 $25.45 $25.29 $25.45 $25.45 9,141
2023-10-09 $25.27 $25.33 $25.26 $25.33 $25.33 2,940
2023-10-06 $25.11 $25.33 $25.11 $25.31 $25.31 11,576
2023-10-05 $24.98 $25.06 $24.98 $25.06 $25.06 722
2023-10-04 $25.12 $25.12 $24.93 $24.93 $24.93 1,126
2023-10-03 $25.13 $25.13 $25.11 $25.11 $25.11 396
2023-10-02 $25.39 $25.39 $25.36 $25.36 $25.36 283
2023-09-29 $25.48 $25.48 $25.48 $25.48 $25.48 190
2023-09-28 $25.42 $25.42 $25.39 $25.39 $25.39 369
2023-09-27 $25.34 $25.39 $25.34 $25.35 $25.35 4,620
2023-09-26 $25.17 $25.17 $25.09 $25.13 $25.13 568
2023-09-25 $25.35 $25.35 $25.32 $25.32 $25.32 882
2023-09-22 $25.55 $25.56 $25.51 $25.52 $25.52 1,067
2023-09-21 $24.83 $24.85 $24.82 $24.82 $24.82 772
2023-09-20 $25.26 $25.26 $25.14 $25.14 $25.14 685
2023-09-19 $25.31 $25.31 $25.29 $25.29 $25.29 617
2023-09-18 $25.56 $25.57 $25.54 $25.57 $25.57 966
2023-09-15 $25.51 $25.52 $25.32 $25.32 $25.32 1,005
2023-09-14 $25.67 $25.67 $25.56 $25.57 $25.57 3,568
2023-09-13 $25.75 $25.78 $25.75 $25.78 $25.78 580
2023-09-12 $26.02 $26.02 $25.97 $25.99 $25.99 930
2023-09-11 $26.07 $26.15 $26.07 $26.13 $26.13 799
2023-09-08 $25.56 $25.71 $25.56 $25.67 $25.67 1,783
2023-09-07 $25.80 $25.80 $25.73 $25.74 $25.74 2,131
2023-09-06 $26.72 $26.72 $26.54 $26.55 $26.55 3,605
2023-09-05 $26.91 $26.91 $26.68 $26.74 $26.74 5,833
2023-09-01 $26.96 $26.98 $26.88 $26.89 $26.89 3,199
2023-08-31 $26.90 $26.90 $26.75 $26.80 $26.80 2,781
2023-08-30 $26.85 $26.91 $26.85 $26.87 $26.87 1,239
2023-08-29 $26.64 $27.03 $26.64 $26.99 $26.99 2,861
2023-08-28 $26.14 $26.23 $26.14 $26.20 $26.20 2,500
2023-08-25 $25.92 $25.93 $25.89 $25.89 $25.89 394
2023-08-24 $26.36 $26.36 $26.12 $26.16 $26.16 5,183
2023-08-23 $25.96 $25.96 $25.92 $25.95 $25.95 1,498
2023-08-22 $26.20 $26.33 $26.20 $26.32 $26.32 6,529
2023-08-21 $26.53 $26.54 $26.48 $26.53 $26.53 1,507
2023-08-18 $26.63 $26.77 $26.62 $26.71 $26.71 3,479
2023-08-17 $27.33 $27.33 $27.06 $27.09 $27.09 2,217
2023-08-16 $26.96 $26.96 $26.75 $26.75 $26.75 1,520
2023-08-15 $27.08 $27.11 $27.00 $27.03 $27.03 3,220
2023-08-14 $27.29 $27.50 $27.29 $27.50 $27.50 1,009
2023-08-11 $27.85 $27.85 $27.68 $27.68 $27.68 3,022
2023-08-10 $28.65 $28.65 $28.62 $28.64 $28.64 874
2023-08-09 $28.56 $28.56 $28.48 $28.51 $28.51 3,167
2023-08-08 $28.38 $28.47 $28.31 $28.47 $28.47 2,842
2023-08-07 $28.74 $28.74 $28.71 $28.73 $28.73 904
2023-08-04 $29.13 $29.14 $29.13 $29.14 $29.14 311
2023-08-03 $28.87 $29.05 $28.87 $29.00 $29.00 3,990
2023-08-02 $28.50 $28.50 $28.40 $28.40 $28.40 1,605
2023-08-01 $28.63 $28.63 $28.53 $28.54 $28.54 1,774
2023-07-31 $28.96 $29.03 $28.95 $29.01 $29.01 3,099
2023-07-28 $28.83 $28.97 $28.81 $28.91 $28.91 2,873
2023-07-27 $28.12 $28.13 $28.03 $28.03 $28.03 3,657
2023-07-26 $28.48 $28.48 $28.43 $28.45 $28.45 3,003
2023-07-25 $28.52 $28.52 $28.42 $28.43 $28.43 5,080
2023-07-24 $27.65 $28.04 $27.65 $27.93 $27.93 2,792
2023-07-21 $27.84 $27.87 $27.77 $27.77 $27.77 387
2023-07-20 $27.81 $27.81 $27.75 $27.75 $27.75 3,713
2023-07-19 $27.89 $27.89 $27.85 $27.85 $27.85 1,404
2023-07-18 $28.25 $28.26 $28.19 $28.25 $28.25 3,229
2023-07-17 $28.37 $28.50 $28.33 $28.46 $28.46 2,434
2023-07-14 $28.76 $28.76 $28.62 $28.62 $28.62 5,910
2023-07-13 $28.93 $29.08 $28.92 $29.08 $29.08 1,279
2023-07-12 $28.53 $28.55 $28.53 $28.55 $28.55 670
2023-07-11 $28.40 $28.50 $28.40 $28.50 $28.50 251
2023-07-10 $28.16 $28.26 $28.16 $28.26 $28.26 381
2023-07-07 $27.81 $27.93 $27.81 $27.86 $27.86 1,985
2023-07-06 $27.87 $27.88 $27.82 $27.86 $27.86 1,146
2023-07-05 $28.19 $28.21 $28.19 $28.20 $28.20 1,970
2023-07-03 $28.38 $28.39 $28.35 $28.35 $28.35 1,249
2023-06-30 $28.32 $28.32 $28.29 $28.29 $28.29 147
2023-06-29 $27.77 $27.81 $27.76 $27.76 $27.76 2,011
2023-06-28 $27.70 $27.85 $27.70 $27.85 $27.85 463
2023-06-27 $28.03 $28.09 $28.03 $28.08 $28.08 1,865
2023-06-26 $27.95 $27.95 $27.84 $27.88 $27.88 4,922
2023-06-23 $28.02 $28.10 $28.02 $28.05 $28.05 715
2023-06-22 $28.21 $28.36 $28.21 $28.34 $28.34 1,324
2023-06-21 $28.40 $28.42 $28.40 $28.42 $28.42 838
2023-06-20 $29.04 $29.12 $29.04 $29.11 $29.11 3,222
2023-06-16 $29.52 $29.52 $29.35 $29.36 $29.36 3,141
2023-06-15 $29.00 $29.20 $29.00 $29.19 $29.19 3,837
2023-06-14 $27.97 $28.11 $27.96 $28.03 $28.03 6,048
2023-06-13 $28.08 $28.08 $27.97 $27.97 $27.97 522
2023-06-12 $27.79 $27.79 $27.79 $27.79 $27.79 466
2023-06-09 $27.67 $27.72 $27.63 $27.63 $27.63 2,079
2023-06-08 $27.58 $27.64 $27.56 $27.64 $27.64 3,089
2023-06-07 $27.73 $27.73 $27.50 $27.54 $27.54 5,360
2023-06-06 $28.06 $28.23 $28.02 $28.23 $28.23 1,684
2023-06-05 $28.55 $28.61 $28.55 $28.61 $28.61 700
2023-06-02 $29.16 $29.19 $29.09 $29.12 $29.12 1,304
2023-06-01 $28.54 $28.74 $28.54 $28.74 $28.74 1,519
2023-05-31 $28.50 $28.50 $28.25 $28.39 $28.39 1,734
2023-05-30 $28.71 $28.71 $28.62 $28.65 $28.65 3,341
2023-05-26 $28.87 $29.14 $28.87 $29.11 $29.11 3,286
2023-05-25 $29.14 $29.16 $29.05 $29.08 $29.08 4,933
2023-05-24 $29.24 $29.24 $29.16 $29.17 $29.17 2,533
2023-05-23 $29.32 $29.38 $29.29 $29.29 $29.29 2,232
2023-05-22 $29.93 $29.93 $29.79 $29.79 $29.79 1,589
2023-05-19 $29.89 $29.91 $29.85 $29.90 $29.90 2,373
2023-05-18 $29.78 $29.78 $29.67 $29.71 $29.71 3,932
2023-05-17 $30.10 $30.15 $30.10 $30.13 $30.13 1,107
2023-05-16 $30.33 $30.33 $30.16 $30.18 $30.18 6,161
2023-05-15 $30.35 $30.56 $30.35 $30.55 $30.55 1,285
2023-05-12 $29.74 $29.74 $29.62 $29.64 $29.64 4,906
2023-05-11 $30.20 $30.20 $30.12 $30.19 $30.19 2,110
2023-05-10 $30.01 $30.08 $29.99 $30.05 $30.05 2,785
2023-05-09 $29.82 $29.92 $29.82 $29.90 $29.90 6,536
2023-05-08 $30.34 $30.34 $30.16 $30.24 $30.24 3,112
2023-05-05 $30.16 $30.24 $30.15 $30.24 $30.24 25,859
2023-05-04 $30.51 $30.57 $30.51 $30.57 $30.57 1,032
2023-05-03 $30.65 $30.72 $30.61 $30.61 $30.61 6,208
2023-05-02 $30.56 $30.64 $30.51 $30.64 $30.64 225,820
2023-05-01 $30.85 $30.85 $30.70 $30.70 $30.70 305
2023-04-28 $30.98 $31.00 $30.94 $30.98 $30.98 3,573
2023-04-27 $30.56 $30.72 $30.56 $30.72 $30.72 490
2023-04-26 $30.49 $30.49 $30.41 $30.41 $30.41 1,069
2023-04-25 $30.04 $30.04 $29.76 $29.80 $29.80 7,722
2023-04-24 $30.68 $30.68 $30.63 $30.67 $30.67 1,465
2023-04-21 $31.19 $31.23 $31.08 $31.15 $31.15 2,061
2023-04-20 $31.97 $31.97 $31.84 $31.86 $31.86 4,470
2023-04-19 $32.11 $32.22 $32.11 $32.19 $32.19 1,552
2023-04-18 $32.46 $32.51 $32.41 $32.45 $32.45 3,810
2023-04-17 $32.45 $32.46 $32.41 $32.46 $32.46 1,391
2023-04-14 $32.43 $32.49 $32.29 $32.40 $32.40 21,135
2023-04-13 $32.17 $32.34 $32.17 $32.33 $32.33 990
2023-04-12 $32.40 $32.43 $32.25 $32.30 $32.30 34,272
2023-04-11 $32.43 $32.52 $32.43 $32.49 $32.49 1,939
2023-04-10 $32.55 $32.58 $32.53 $32.58 $32.58 2,614
2023-04-06 $32.32 $32.50 $32.28 $32.44 $32.44 10,832
2023-04-05 $32.28 $32.29 $32.23 $32.29 $32.29 6,652
2023-04-04 $32.37 $32.41 $32.28 $32.39 $32.39 11,660
2023-04-03 $32.55 $32.73 $32.55 $32.61 $32.61 9,799
2023-03-31 $32.05 $32.07 $32.05 $32.05 $32.05 1,680
2023-03-30 $32.04 $32.04 $31.97 $32.03 $32.03 6,218
2023-03-29 $31.71 $31.78 $31.71 $31.71 $31.71 2,642
2023-03-28 $31.86 $31.87 $31.82 $31.82 $31.82 3,285
2023-03-27 $32.04 $32.08 $32.02 $32.04 $32.04 3,514
2023-03-24 $31.84 $31.88 $31.83 $31.87 $31.87 5,340
2023-03-23 $31.94 $32.12 $31.93 $31.93 $31.93 1,014
2023-03-22 $31.42 $31.60 $31.42 $31.50 $31.50 2,714
2023-03-21 $31.59 $31.59 $31.35 $31.50 $31.50 224,666
2023-03-20 $30.96 $30.96 $30.93 $30.93 $30.93 276
2023-03-17 $30.60 $30.63 $30.60 $30.63 $30.63 2,661
2023-03-16 $30.73 $30.94 $30.73 $30.94 $30.94 1,495
2023-03-15 $31.00 $31.09 $30.97 $31.09 $31.09 8,805
2023-03-14 $31.61 $31.65 $31.55 $31.61 $31.61 2,154
2023-03-13 $31.22 $31.67 $31.22 $31.64 $31.64 2,606
2023-03-10 $31.51 $31.70 $31.51 $31.53 $31.53 1,512
2023-03-09 $31.30 $31.33 $31.04 $31.08 $31.08 6,765
2023-03-08 $31.61 $31.61 $31.42 $31.48 $31.48 14,967
2023-03-07 $31.76 $31.76 $31.24 $31.24 $31.24 3,580
2023-03-06 $32.38 $32.38 $32.16 $32.16 $32.16 9,838
2023-03-03 $32.40 $32.47 $32.32 $32.47 $32.47 558
2023-03-02 $32.33 $32.38 $32.33 $32.38 $32.38 992
2023-03-01 $32.82 $32.82 $32.67 $32.75 $32.75 657
2023-02-28 $32.13 $32.14 $32.13 $32.14 $32.14 257
2023-02-27 $32.16 $32.16 $31.92 $31.96 $31.96 7,747
2023-02-24 $31.89 $31.89 $31.70 $31.73 $31.73 2,764
2023-02-23 $32.73 $32.73 $32.54 $32.62 $32.62 2,177
2023-02-22 $32.75 $32.75 $32.60 $32.60 $32.60 774
2023-02-21 $32.93 $33.02 $32.83 $32.84 $32.84 2,884
2023-02-17 $32.72 $32.78 $32.69 $32.72 $32.72 3,258
2023-02-16 $33.51 $33.80 $33.51 $33.67 $33.67 6,462
2023-02-15 $34.28 $34.31 $34.28 $34.31 $34.31 2,321
2023-02-14 $34.73 $34.73 $34.62 $34.63 $34.63 1,828
2023-02-13 $34.84 $34.93 $34.84 $34.92 $34.92 3,287
2023-02-10 $34.40 $34.40 $34.26 $34.26 $34.26 1,745
2023-02-09 $35.02 $35.05 $34.86 $34.88 $34.88 2,852
2023-02-08 $34.24 $34.26 $34.16 $34.16 $34.16 3,598
2023-02-07 $34.38 $34.49 $34.36 $34.49 $34.49 1,881
2023-02-06 $34.24 $34.46 $34.24 $34.46 $34.46 1,682
2023-02-03 $35.09 $35.09 $34.68 $34.71 $34.71 5,514
2023-02-02 $35.65 $35.65 $35.46 $35.50 $35.50 4,263
2023-02-01 $35.73 $36.02 $35.73 $36.02 $36.02 1,640
2023-01-31 $35.25 $35.44 $35.25 $35.44 $35.44 2,045
2023-01-30 $35.83 $35.83 $35.70 $35.71 $35.71 18,659
2023-01-27 $36.25 $36.25 $36.12 $36.13 $36.13 4,022
2023-01-26 $36.18 $36.24 $36.10 $36.24 $36.24 3,330
2023-01-25 $35.66 $35.81 $35.66 $35.81 $35.81 1,264
2023-01-24 $35.61 $35.73 $35.49 $35.64 $35.64 6,780
2023-01-23 $35.73 $35.79 $35.59 $35.59 $35.59 4,130
2023-01-20 $35.30 $35.47 $35.30 $35.42 $35.42 1,897
2023-01-19 $35.07 $35.15 $35.07 $35.15 $35.15 1,744
2023-01-18 $34.92 $34.92 $34.66 $34.66 $34.66 2,528
2023-01-17 $34.80 $34.88 $34.75 $34.83 $34.83 10,357
2023-01-13 $34.33 $34.45 $34.21 $34.45 $34.45 1,627
2023-01-12 $33.76 $33.99 $33.74 $33.99 $33.99 6,081
2023-01-11 $33.41 $33.60 $33.41 $33.57 $33.57 1,015
2023-01-10 $33.69 $33.86 $33.69 $33.86 $33.86 739
2023-01-09 $33.35 $33.48 $33.28 $33.28 $33.28 11,340
2023-01-06 $32.58 $33.15 $32.58 $33.14 $33.14 12,143
2023-01-05 $32.16 $32.25 $32.14 $32.25 $32.25 1,992
2023-01-04 $31.31 $31.57 $31.31 $31.57 $31.57 2,049
2023-01-03 $31.56 $31.57 $31.47 $31.47 $31.47 2,159
2022-12-30 $31.34 $31.34 $31.20 $31.22 $31.22 2,998
2022-12-29 $31.21 $31.27 $31.21 $31.27 $31.27 1,043
2022-12-28 $30.99 $30.99 $30.71 $30.71 $30.71 593
2022-12-27 $31.16 $31.39 $31.16 $31.39 $31.39 2,467
2022-12-23 $30.12 $30.12 $30.12 $30.12 $30.12 122
2022-12-22 $30.20 $30.20 $30.00 $30.10 $30.10 6,723
2022-12-21 $30.52 $30.59 $30.52 $30.59 $30.59 521
2022-12-20 $30.68 $30.76 $30.66 $30.66 $30.66 2,121
2022-12-19 $31.17 $31.17 $30.96 $30.97 $30.97 7,009
2022-12-16 $31.26 $31.34 $31.25 $31.30 $31.30 3,178
2022-12-15 $31.73 $31.73 $31.67 $31.68 $31.68 2,506
2022-12-14 $31.43 $31.58 $31.40 $31.55 $31.55 4,022
2022-12-13 $31.64 $31.64 $31.51 $31.51 $31.51 713
2022-12-12 $31.76 $31.76 $31.60 $31.69 $31.69 1,355
2022-12-09 $32.15 $32.16 $31.86 $31.86 $31.86 4,879
2022-12-08 $32.08 $32.15 $32.03 $32.03 $32.03 5,319
2022-12-07 $31.97 $31.97 $31.96 $31.96 $31.96 2,140
2022-12-06 $31.53 $31.66 $31.53 $31.64 $31.64 2,327
2022-12-05 $31.36 $31.52 $31.25 $31.31 $31.31 6,450
2022-12-02 $31.03 $31.78 $31.03 $31.78 $31.78 4,925
2022-12-01 $31.22 $31.23 $31.09 $31.15 $31.15 7,341
2022-11-30 $30.97 $31.05 $30.77 $31.05 $31.05 1,834
2022-11-29 $30.10 $30.28 $30.10 $30.28 $30.28 1,038
2022-11-28 $29.43 $29.56 $29.40 $29.40 $29.40 1,834
2022-11-25 $29.77 $29.77 $29.51 $29.51 $29.51 4,563
2022-11-23 $30.01 $30.26 $30.01 $30.23 $30.23 2,007
2022-11-22 $30.28 $30.32 $30.27 $30.32 $30.32 2,621
2022-11-21 $30.68 $30.69 $30.67 $30.67 $30.67 3,923
2022-11-18 $30.91 $30.91 $30.81 $30.84 $30.84 5,194
2022-11-17 $30.52 $30.79 $30.52 $30.79 $30.79 12,979
2022-11-16 $31.17 $31.18 $31.15 $31.15 $31.15 2,802
2022-11-15 $31.93 $31.98 $31.91 $31.92 $31.92 1,825
2022-11-14 $31.02 $31.05 $31.02 $31.05 $31.05 5,569
2022-11-11 $31.49 $31.57 $31.45 $31.54 $31.54 4,943
2022-11-10 $30.79 $30.99 $30.78 $30.99 $30.99 3,176
2022-11-09 $30.42 $30.42 $30.29 $30.29 $30.29 1,901
2022-11-08 $30.94 $31.09 $30.91 $31.04 $31.04 1,115
2022-11-07 $31.40 $31.40 $31.20 $31.34 $31.34 3,677
2022-11-04 $31.63 $31.85 $31.46 $31.85 $31.85 2,249
2022-11-03 $29.70 $29.98 $29.70 $29.98 $29.98 432
2022-11-02 $29.82 $29.82 $29.55 $29.55 $29.55 2,035
2022-11-01 $29.36 $29.40 $29.25 $29.28 $29.28 4,584
2022-10-31 $28.47 $28.47 $28.43 $28.43 $28.43 908
2022-10-28 $28.55 $28.64 $28.55 $28.64 $28.64 3,476
2022-10-27 $29.72 $29.83 $29.55 $29.55 $29.55 2,967
2022-10-26 $30.15 $30.70 $30.15 $30.53 $30.53 5,751
2022-10-25 $29.18 $29.27 $29.18 $29.25 $29.25 4,827
2022-10-24 $29.43 $29.49 $29.28 $29.37 $29.37 14,615
2022-10-21 $30.61 $30.75 $30.55 $30.75 $30.75 1,085
2022-10-20 $30.81 $30.89 $30.53 $30.55 $30.55 4,463
2022-10-19 $30.85 $30.85 $30.56 $30.61 $30.61 4,392
2022-10-18 $31.61 $31.61 $31.18 $31.22 $31.22 5,627
2022-10-17 $31.53 $31.59 $31.38 $31.46 $31.46 14,848
2022-10-14 $31.15 $31.15 $30.90 $31.04 $31.04 10,977
2022-10-13 $29.68 $30.44 $29.65 $30.44 $30.44 18,661
2022-10-12 $29.80 $29.89 $29.72 $29.78 $29.78 19,916
2022-10-11 $29.18 $29.18 $28.98 $29.03 $29.03 8,473
2022-10-10 $29.00 $29.05 $28.81 $28.89 $28.89 7,769
2022-10-07 $30.37 $30.37 $30.02 $30.02 $30.02 3,730
2022-10-06 $30.73 $30.73 $30.70 $30.70 $30.70 213
2022-10-05 $31.01 $31.01 $30.80 $30.97 $30.97 7,776
2022-10-04 $30.26 $30.77 $30.26 $30.74 $30.74 5,724
2022-10-03 $29.58 $29.77 $29.58 $29.77 $29.77 323
2022-09-30 $29.74 $29.78 $29.63 $29.63 $29.63 1,960
2022-09-29 $30.27 $30.45 $30.27 $30.45 $30.45 2,260
2022-09-28 $29.81 $30.16 $29.77 $30.13 $30.13 9,679
2022-09-27 $30.68 $30.68 $30.43 $30.49 $30.49 2,936
2022-09-26 $30.14 $30.19 $29.98 $30.03 $30.03 2,391
2022-09-23 $29.78 $29.86 $29.73 $29.80 $29.80 1,891
2022-09-22 $30.38 $30.40 $30.37 $30.40 $30.40 443
2022-09-21 $30.78 $30.78 $30.50 $30.50 $30.50 1,620
2022-09-20 $31.08 $31.10 $31.04 $31.06 $31.06 2,921
2022-09-19 $31.09 $31.13 $31.05 $31.13 $31.13 1,923
2022-09-16 $31.19 $31.31 $31.19 $31.31 $31.31 447
2022-09-15 $32.12 $32.12 $31.95 $31.98 $31.98 2,091
2022-09-14 $33.24 $33.30 $33.24 $33.27 $33.27 833
2022-09-13 $33.51 $33.72 $33.40 $33.41 $33.41 3,387
2022-09-12 $34.00 $34.12 $34.00 $34.09 $34.09 1,083
2022-09-09 $34.04 $34.04 $33.94 $33.95 $33.95 1,420
2022-09-08 $33.60 $33.62 $33.54 $33.62 $33.62 712
2022-09-07 $33.92 $34.30 $33.92 $34.30 $34.30 2,343
2022-09-06 $33.69 $33.69 $33.53 $33.55 $33.55 7,706
2022-09-02 $34.06 $34.06 $33.79 $33.85 $33.85 3,457
2022-09-01 $34.00 $34.02 $33.93 $34.02 $34.02 3,561
2022-08-31 $34.48 $34.48 $34.27 $34.29 $34.29 1,819
2022-08-30 $34.89 $35.01 $34.65 $34.70 $34.70 8,544
2022-08-29 $35.29 $35.29 $35.26 $35.26 $35.26 1,624
2022-08-26 $35.90 $35.90 $35.43 $35.44 $35.44 3,540
2022-08-25 $36.17 $36.35 $36.08 $36.31 $36.31 4,229
2022-08-24 $36.20 $36.28 $36.15 $36.27 $36.27 8,494
2022-08-23 $37.86 $37.92 $37.86 $37.88 $37.88 1,944
2022-08-22 $37.56 $37.56 $37.38 $37.40 $37.40 3,796
2022-08-19 $37.20 $37.20 $36.93 $36.96 $36.96 5,743
2022-08-18 $37.82 $37.83 $37.79 $37.83 $37.83 1,492
2022-08-17 $37.69 $37.98 $37.69 $37.93 $37.93 11,026
2022-08-16 $37.12 $37.35 $37.12 $37.35 $37.35 5,134
2022-08-15 $37.20 $37.23 $37.09 $37.13 $37.13 3,123
2022-08-12 $36.88 $37.13 $36.88 $37.11 $37.11 2,329
2022-08-11 $37.59 $37.80 $37.47 $37.48 $37.48 7,147
2022-08-10 $36.82 $36.96 $36.82 $36.85 $36.85 6,145
2022-08-09 $36.97 $36.98 $36.92 $36.94 $36.94 5,648
2022-08-08 $36.88 $36.88 $36.69 $36.71 $36.71 7,712
2022-08-05 $36.52 $36.72 $36.52 $36.72 $36.72 2,577
2022-08-04 $36.20 $36.31 $36.20 $36.31 $36.31 1,726
2022-08-03 $36.17 $36.26 $36.05 $36.20 $36.20 4,750
2022-08-02 $36.67 $37.00 $36.60 $36.67 $36.67 7,836
2022-08-01 $37.14 $37.32 $37.13 $37.23 $37.23 7,858
2022-07-29 $36.58 $36.62 $36.44 $36.62 $36.62 6,034
2022-07-28 $37.19 $37.38 $37.15 $37.27 $37.27 9,133
2022-07-27 $37.38 $37.52 $37.32 $37.52 $37.52 2,731
2022-07-26 $37.33 $37.40 $37.11 $37.21 $37.21 7,370
2022-07-25 $37.23 $37.25 $37.18 $37.25 $37.25 789
2022-07-22 $37.60 $37.60 $37.33 $37.37 $37.37 9,316
2022-07-21 $37.58 $37.72 $37.58 $37.71 $37.71 5,362
2022-07-20 $37.96 $38.02 $37.83 $37.86 $37.86 2,593
2022-07-19 $38.03 $38.11 $37.95 $37.98 $37.98 4,276
2022-07-18 $38.43 $38.64 $38.39 $38.40 $38.40 8,417
2022-07-15 $37.65 $37.89 $37.65 $37.86 $37.86 5,855
2022-07-14 $38.40 $38.72 $38.30 $38.72 $38.72 11,945
2022-07-13 $37.45 $37.98 $37.45 $37.89 $37.89 5,563
2022-07-12 $37.20 $37.33 $37.19 $37.19 $37.19 7,925
2022-07-11 $38.36 $38.36 $38.07 $38.10 $38.10 14,370
2022-07-08 $39.22 $39.36 $39.05 $39.35 $39.35 11,730
2022-07-07 $39.60 $40.01 $39.60 $39.88 $39.88 14,194
2022-07-06 $38.87 $38.87 $38.76 $38.82 $38.82 1,759
2022-07-05 $38.70 $39.17 $38.70 $39.13 $39.13 5,708
2022-07-01 $38.77 $38.83 $38.66 $38.82 $38.82 2,958
2022-06-30 $38.86 $39.30 $38.86 $39.30 $39.30 28,474
2022-06-29 $38.68 $38.68 $38.45 $38.45 $38.45 15,183
2022-06-28 $39.45 $39.45 $39.07 $39.09 $39.09 14,679
2022-06-27 $39.51 $39.51 $39.25 $39.25 $39.25 10,841
2022-06-24 $39.25 $39.45 $39.22 $39.44 $39.44 6,926
2022-06-23 $38.48 $38.55 $38.34 $38.40 $38.40 13,218
2022-06-22 $37.29 $37.32 $37.01 $37.12 $37.12 10,206
2022-06-21 $37.24 $37.59 $37.24 $37.53 $37.53 6,538
2022-06-17 $36.90 $36.94 $36.63 $36.80 $36.80 10,720
2022-06-16 $35.63 $35.75 $35.47 $35.75 $35.75 4,126
2022-06-15 $35.60 $36.21 $35.57 $36.15 $36.15 14,096
2022-06-14 $34.90 $35.07 $34.90 $35.07 $35.07 5,477
2022-06-13 $34.93 $35.00 $34.44 $34.48 $34.48 22,276
2022-06-10 $35.07 $35.11 $34.95 $35.00 $35.00 15,834
2022-06-09 $34.69 $34.69 $34.32 $34.32 $34.32 19,595
2022-06-08 $35.85 $35.88 $35.75 $35.76 $35.76 5,106
2022-06-07 $35.49 $35.96 $35.42 $35.96 $35.96 25,645
2022-06-06 $35.67 $35.71 $35.43 $35.43 $35.43 14,334
2022-06-03 $34.64 $34.64 $34.32 $34.34 $34.34 13,213
2022-06-02 $34.14 $34.45 $33.95 $34.45 $34.45 9,000
2022-06-01 $33.51 $33.51 $33.27 $33.33 $33.33 1,890
2022-05-31 $33.25 $33.29 $33.14 $33.21 $33.21 10,818
2022-05-27 $32.07 $32.09 $32.02 $32.08 $32.08 6,705
2022-05-26 $31.73 $31.95 $31.73 $31.88 $31.88 4,742
2022-05-25 $31.94 $32.00 $31.91 $31.99 $31.99 4,454
2022-05-24 $32.03 $32.14 $32.03 $32.11 $32.11 6,138
2022-05-23 $33.33 $33.44 $33.27 $33.40 $33.40 5,858
2022-05-20 $33.23 $33.35 $33.06 $33.24 $33.24 5,260
2022-05-19 $32.57 $32.91 $32.57 $32.79 $32.79 6,440
2022-05-18 $32.19 $32.22 $31.82 $31.82 $31.82 6,672
2022-05-17 $32.30 $32.39 $32.30 $32.39 $32.39 2,619
2022-05-16 $31.71 $31.71 $31.56 $31.63 $31.63 3,777
2022-05-13 $31.81 $32.05 $31.81 $32.05 $32.05 5,861
2022-05-12 $31.80 $32.00 $31.69 $31.81 $31.81 4,390
2022-05-11 $31.79 $32.09 $31.72 $31.75 $31.75 7,542
2022-05-10 $30.89 $31.01 $30.65 $30.81 $30.81 15,552
2022-05-09 $30.40 $30.50 $30.12 $30.14 $30.14 8,901
2022-05-06 $30.83 $30.83 $30.50 $30.71 $30.71 10,363
2022-05-05 $31.43 $31.53 $30.81 $31.12 $31.12 24,191
2022-05-04 $31.50 $32.09 $31.50 $32.09 $32.09 3,132
2022-05-03 $31.80 $31.94 $31.68 $31.93 $31.93 1,837
2022-05-02 $31.38 $31.49 $31.37 $31.49 $31.49 2,370
2022-04-29 $31.77 $32.11 $31.71 $31.75 $31.75 39,381
2022-04-28 $30.85 $30.98 $30.64 $30.92 $30.92 26,117
2022-04-27 $31.65 $31.84 $31.60 $31.76 $31.76 9,122
2022-04-26 $30.00 $30.00 $29.78 $29.80 $29.80 7,965
2022-04-25 $30.17 $30.31 $30.06 $30.12 $30.12 9,538
2022-04-22 $32.42 $32.43 $32.25 $32.28 $32.28 6,409
2022-04-21 $33.21 $33.21 $32.61 $32.66 $32.66 7,732
2022-04-20 $34.13 $34.13 $33.71 $33.72 $33.72 2,335
2022-04-19 $35.13 $35.27 $35.13 $35.19 $35.19 4,665
2022-04-18 $35.96 $36.00 $35.85 $35.94 $35.94 4,330
2022-04-14 $35.69 $35.69 $35.37 $35.37 $35.37 4,694
2022-04-13 $35.59 $35.93 $35.59 $35.90 $35.90 18,881
2022-04-12 $36.44 $36.49 $36.34 $36.34 $36.34 2,248
2022-04-11 $35.86 $35.86 $35.48 $35.48 $35.48 6,469
2022-04-08 $37.05 $37.16 $37.05 $37.11 $37.11 2,260
2022-04-07 $37.35 $37.35 $37.34 $37.34 $37.34 892
2022-04-06 $37.98 $37.98 $37.79 $37.94 $37.94 4,385
2022-04-05 $38.71 $38.71 $38.31 $38.31 $38.31 2,351
2022-04-04 $38.64 $38.75 $38.64 $38.75 $38.75 1,140
2022-04-01 $38.62 $38.70 $38.62 $38.70 $38.70 764
2022-03-31 $38.48 $38.48 $38.40 $38.40 $38.40 800
2022-03-30 $39.09 $39.16 $38.97 $39.04 $39.04 2,732
2022-03-29 $37.80 $37.80 $37.57 $37.69 $37.69 4,382
2022-03-28 $37.69 $37.69 $37.47 $37.52 $37.52 3,492
2022-03-25 $38.31 $38.31 $38.14 $38.21 $38.21 2,629
2022-03-24 $39.12 $39.25 $39.06 $39.25 $39.25 1,149
2022-03-23 $38.91 $39.18 $38.91 $39.11 $39.11 3,274
2022-03-22 $39.07 $39.17 $39.07 $39.15 $39.15 1,989
2022-03-21 $39.52 $39.61 $39.44 $39.59 $39.59 5,524
2022-03-18 $39.42 $39.96 $39.42 $39.96 $39.96 7,080
2022-03-17 $39.33 $39.71 $39.08 $39.52 $39.52 12,608
2022-03-16 $39.46 $39.71 $39.35 $39.60 $39.60 11,165
2022-03-15 $35.66 $36.46 $35.59 $36.02 $36.02 14,683
2022-03-14 $36.86 $36.96 $36.27 $36.32 $36.32 22,576
2022-03-11 $38.75 $38.75 $38.18 $38.18 $38.18 8,430
2022-03-10 $38.09 $38.24 $38.05 $38.24 $38.24 37,168
2022-03-09 $37.84 $37.84 $37.55 $37.64 $37.64 6,866
2022-03-08 $37.54 $37.74 $37.34 $37.53 $37.53 9,523
2022-03-07 $38.26 $38.43 $38.00 $38.00 $38.00 9,495
2022-03-04 $39.99 $39.99 $39.79 $39.94 $39.94 4,777
2022-03-03 $40.67 $40.67 $40.52 $40.61 $40.61 1,683
2022-03-02 $41.42 $41.42 $41.42 $41.42 $41.42 424
2022-03-01 $41.99 $41.99 $41.85 $41.96 $41.96 931
2022-02-28 $42.07 $42.34 $42.05 $42.16 $42.16 4,231
2022-02-25 $41.62 $41.97 $41.62 $41.97 $41.97 1,949
2022-02-24 $40.13 $40.81 $40.13 $40.77 $40.77 9,703
2022-02-23 $41.40 $41.46 $41.27 $41.33 $41.33 3,102
2022-02-22 $40.35 $40.50 $40.34 $40.35 $40.35 22,494
2022-02-18 $41.21 $41.21 $41.05 $41.15 $41.15 5,518
2022-02-17 $41.41 $41.47 $41.28 $41.30 $41.30 4,777
2022-02-16 $41.00 $41.21 $40.98 $41.16 $41.16 11,017
2022-02-15 $40.95 $41.16 $40.95 $41.10 $41.10 5,166
2022-02-14 $39.62 $39.67 $39.46 $39.52 $39.52 9,989
2022-02-11 $40.06 $40.06 $39.60 $39.60 $39.60 26,822
2022-02-10 $40.92 $41.29 $40.92 $41.13 $41.13 5,030
2022-02-09 $41.89 $41.98 $41.88 $41.98 $41.98 3,740
2022-02-08 $41.29 $41.48 $41.29 $41.44 $41.44 6,050
2022-02-07 $42.38 $42.38 $42.20 $42.26 $42.26 6,155
2022-02-04 $42.71 $42.87 $42.69 $42.76 $42.76 7,384
2022-02-03 $42.47 $42.77 $42.47 $42.55 $42.55 8,081
2022-02-02 $42.93 $42.93 $42.65 $42.68 $42.68 4,003
2022-02-01 $42.59 $42.67 $42.48 $42.67 $42.67 7,463
2022-01-31 $42.10 $42.55 $42.10 $42.55 $42.55 4,029
2022-01-28 $41.95 $42.20 $41.90 $42.16 $42.16 6,349
2022-01-27 $42.68 $42.68 $42.34 $42.34 $42.34 35,700
2022-01-26 $44.04 $44.04 $43.64 $43.64 $43.64 7,746
2022-01-25 $43.16 $43.51 $43.10 $43.42 $43.42 10,733
2022-01-24 $44.30 $44.44 $43.91 $44.44 $44.44 26,852
2022-01-21 $44.17 $44.17 $43.99 $44.01 $44.01 4,265
2022-01-20 $44.83 $44.97 $44.61 $44.61 $44.61 16,676
2022-01-19 $45.01 $45.01 $44.73 $44.73 $44.73 14,874
2022-01-18 $45.61 $45.83 $45.57 $45.63 $45.63 25,041
2022-01-14 $45.32 $45.45 $45.32 $45.35 $45.35 13,543
2022-01-13 $44.90 $44.90 $44.70 $44.72 $44.72 5,506
2022-01-12 $45.69 $45.85 $45.50 $45.83 $45.83 93,959
2022-01-11 $44.25 $44.51 $44.25 $44.51 $44.51 9,183
2022-01-10 $44.83 $44.84 $44.68 $44.79 $44.79 8,371
2022-01-07 $45.01 $45.01 $44.77 $44.86 $44.86 14,476
2022-01-06 $45.55 $45.55 $45.25 $45.25 $45.25 33,228
2022-01-05 $46.01 $46.26 $45.69 $45.71 $45.71 14,864
2022-01-04 $47.43 $47.43 $47.08 $47.16 $47.16 10,157
2022-01-03 $48.35 $48.48 $48.35 $48.48 $48.48 836
2021-12-31 $48.48 $48.48 $48.45 $48.47 $48.47 8,449
2021-12-30 $48.51 $48.55 $48.45 $48.49 $48.49 8,008
2021-12-29 $47.88 $47.88 $47.69 $47.84 $47.84 10,279
2021-12-28 $48.58 $48.58 $48.44 $48.51 $48.51 7,323
2021-12-27 $48.09 $48.17 $47.97 $48.17 $48.17 10,762
2021-12-23 $48.86 $49.16 $48.70 $49.16 $49.16 10,685
2021-12-22 $48.85 $49.15 $48.85 $49.11 $49.11 9,358
2021-12-21 $48.62 $48.83 $48.42 $48.77 $48.77 14,355
2021-12-20 $48.73 $49.00 $48.27 $48.54 $48.54 7,147
2021-12-17 $54.13 $54.37 $53.93 $54.24 $49.66 19,167
2021-12-16 $55.25 $55.52 $55.25 $55.25 $50.59 9,527
2021-12-15 $54.94 $55.01 $54.55 $54.83 $50.21 28,431
2021-12-14 $55.42 $55.42 $55.26 $55.32 $50.65 9,022
2021-12-13 $55.46 $55.51 $55.17 $55.29 $50.63 28,363
2021-12-10 $55.16 $55.27 $55.08 $55.27 $50.61 5,836
2021-12-09 $54.95 $55.14 $54.82 $55.05 $50.41 12,420
2021-12-08 $54.34 $54.81 $54.34 $54.65 $50.04 21,391
2021-12-07 $53.19 $53.22 $53.05 $53.20 $48.71 12,226
2021-12-06 $53.58 $53.80 $53.43 $53.75 $49.22 12,636
2021-12-03 $54.09 $54.30 $53.76 $53.87 $49.32 18,884
2021-12-02 $53.55 $53.92 $53.50 $53.72 $49.19 14,781
2021-12-01 $53.70 $53.95 $53.50 $53.51 $49.00 7,601
2021-11-30 $54.31 $54.40 $54.00 $54.31 $49.73 7,810
2021-11-29 $54.06 $54.06 $54.00 $54.03 $49.47 3,652
2021-11-26 $53.64 $53.64 $53.48 $53.58 $49.06 3,176
2021-11-24 $54.21 $54.21 $54.03 $54.13 $49.56 4,794
2021-11-23 $54.56 $54.62 $54.31 $54.51 $49.92 5,574
2021-11-22 $54.77 $55.02 $54.77 $54.88 $50.25 18,221
2021-11-19 $53.87 $54.04 $53.87 $53.90 $49.35 5,985
2021-11-18 $53.46 $53.46 $53.29 $53.36 $48.86 4,047
2021-11-17 $53.99 $54.07 $53.98 $54.05 $49.49 4,270
2021-11-16 $53.70 $53.70 $53.55 $53.62 $49.10 2,957
2021-11-15 $53.99 $54.06 $53.88 $53.96 $49.41 8,585
2021-11-12 $54.42 $54.54 $54.31 $54.39 $49.80 5,229
2021-11-11 $54.20 $54.43 $54.20 $54.43 $49.84 3,836
2021-11-10 $53.77 $53.77 $53.47 $53.47 $48.96 1,916
2021-11-09 $54.00 $54.00 $53.83 $53.86 $49.32 4,407
2021-11-08 $53.76 $54.00 $53.70 $54.00 $49.45 20,082
2021-11-05 $53.40 $53.40 $53.24 $53.34 $48.84 4,507
2021-11-04 $53.51 $53.64 $53.44 $53.53 $49.02 17,026
2021-11-03 $53.00 $53.12 $52.88 $53.12 $48.64 4,895
2021-11-02 $53.07 $53.20 $53.07 $53.16 $48.67 5,788
2021-11-01 $53.20 $53.34 $53.20 $53.31 $48.81 2,686
2021-10-29 $53.17 $53.17 $53.02 $53.02 $48.55 6,268
2021-10-28 $52.40 $52.44 $52.23 $52.44 $48.02 2,237
2021-10-27 $52.64 $52.86 $52.53 $52.53 $48.10 5,355
2021-10-26 $53.00 $53.00 $52.82 $52.89 $48.43 2,208
2021-10-25 $52.98 $53.00 $52.92 $52.92 $48.46 7,950
2021-10-22 $52.50 $52.55 $52.29 $52.33 $47.92 12,514
2021-10-21 $51.81 $51.99 $51.81 $51.92 $47.54 10,140
2021-10-20 $52.11 $52.29 $52.11 $52.23 $47.82 2,435
2021-10-19 $52.46 $52.76 $52.46 $52.76 $48.31 2,344
2021-10-18 $51.71 $51.71 $51.61 $51.64 $47.28 969
2021-10-15 $51.33 $51.59 $51.33 $51.50 $47.15 3,547
2021-10-14 $50.85 $50.85 $50.61 $50.74 $46.46 2,586
2021-10-13 $51.00 $51.10 $50.96 $51.08 $46.77 3,498
2021-10-12 $49.62 $49.62 $49.41 $49.43 $45.26 2,625
2021-10-11 $50.29 $50.54 $50.27 $50.27 $46.03 3,929
2021-10-08 $51.00 $51.08 $51.00 $51.04 $46.73 2,045
2021-10-07 $50.31 $50.67 $50.31 $50.63 $46.36 3,658
2021-10-06 $49.15 $49.76 $49.15 $49.76 $45.57 2,837
2021-10-05 $49.56 $49.81 $49.56 $49.69 $45.50 3,970
2021-10-04 $49.67 $49.87 $49.35 $49.63 $45.45 15,066
2021-10-01 $50.36 $50.36 $50.03 $50.24 $46.00 10,696
2021-09-30 $50.46 $50.80 $50.46 $50.76 $46.48 7,842
2021-09-29 $49.85 $49.85 $49.35 $49.39 $45.22 41,127
2021-09-28 $50.29 $50.29 $49.90 $49.93 $45.72 6,758
2021-09-27 $50.31 $50.95 $50.31 $50.90 $46.61 14,969
2021-09-24 $50.28 $50.28 $50.00 $50.10 $45.87 9,170
2021-09-23 $49.98 $50.06 $49.98 $50.06 $45.84 3,871
2021-09-22 $49.49 $50.00 $49.49 $49.82 $45.62 8,941
2021-09-21 $48.81 $49.08 $48.81 $49.08 $44.94 10,315
2021-09-20 $48.85 $48.97 $48.49 $48.59 $44.49 23,730
2021-09-17 $50.00 $50.14 $49.89 $49.96 $45.74 6,833
2021-09-16 $49.59 $49.59 $49.35 $49.44 $45.27 5,140
2021-09-15 $50.87 $50.87 $50.68 $50.80 $46.51 9,303
2021-09-14 $51.11 $51.79 $50.86 $50.98 $46.68 20,116
2021-09-13 $50.79 $50.79 $50.39 $50.72 $46.44 4,081
2021-09-10 $51.29 $51.49 $51.12 $51.12 $46.81 5,224
2021-09-09 $50.92 $50.95 $50.89 $50.95 $46.65 2,838
2021-09-08 $50.82 $51.12 $50.66 $50.89 $46.60 8,027
2021-09-07 $51.21 $51.32 $51.06 $51.29 $46.96 10,771
2021-09-03 $49.60 $49.60 $49.45 $49.45 $45.28 3,513
2021-09-02 $49.93 $50.02 $49.84 $49.84 $45.64 9,314
2021-09-01 $50.20 $50.47 $50.08 $50.40 $46.15 4,561
2021-08-31 $50.41 $50.41 $49.98 $50.08 $45.85 10,968
2021-08-30 $50.89 $51.08 $50.89 $50.93 $46.64 2,592
2021-08-27 $51.09 $51.25 $51.09 $51.19 $46.88 4,103
2021-08-26 $51.03 $51.05 $50.95 $50.96 $46.67 8,818
2021-08-25 $51.73 $52.09 $51.73 $52.08 $47.69 5,456
2021-08-24 $51.89 $52.05 $51.89 $52.05 $47.66 2,860
2021-08-23 $50.93 $51.13 $50.80 $51.11 $46.80 19,158
2021-08-20 $49.38 $49.66 $49.23 $49.66 $45.47 17,384
2021-08-19 $50.54 $50.66 $50.52 $50.57 $46.31 9,234
2021-08-18 $49.91 $49.97 $49.66 $49.69 $45.50 5,040
2021-08-17 $49.54 $49.72 $49.34 $49.44 $45.27 25,338
2021-08-16 $51.11 $51.11 $50.90 $50.98 $46.68 7,663
2021-08-13 $51.92 $51.92 $51.62 $51.71 $47.35 12,565
2021-08-12 $52.45 $52.45 $52.18 $52.23 $47.83 17,217
2021-08-11 $53.13 $53.13 $52.72 $52.89 $48.43 7,557
2021-08-10 $53.18 $53.18 $52.93 $52.94 $48.48 13,178
2021-08-09 $53.14 $53.21 $53.12 $53.12 $48.64 5,929
2021-08-06 $53.06 $53.06 $52.86 $52.90 $48.44 4,736
2021-08-05 $53.88 $54.03 $53.66 $53.68 $49.15 4,111
2021-08-04 $53.96 $54.20 $53.96 $53.99 $49.44 11,615
2021-08-03 $52.63 $52.64 $52.50 $52.63 $48.19 4,303
2021-08-02 $53.07 $53.07 $52.89 $52.89 $48.43 4,738
2021-07-30 $52.16 $52.53 $52.16 $52.48 $48.05 9,630
2021-07-29 $52.43 $52.65 $52.36 $52.45 $48.03 17,039
2021-07-28 $51.04 $51.46 $50.70 $51.46 $47.12 20,747
2021-07-27 $49.20 $49.20 $48.24 $48.61 $44.51 49,516
2021-07-26 $51.37 $51.55 $51.37 $51.42 $47.09 32,185
2021-07-23 $53.14 $53.27 $53.00 $53.25 $48.76 8,025
2021-07-22 $54.37 $54.63 $54.37 $54.54 $49.94 16,101
2021-07-21 $54.22 $54.67 $54.22 $54.67 $50.06 6,239
2021-07-20 $52.91 $53.27 $52.91 $53.18 $48.70 3,888
2021-07-19 $52.62 $52.77 $52.48 $52.60 $48.16 23,045
2021-07-16 $53.22 $53.22 $52.83 $52.85 $48.39 20,654
2021-07-15 $54.24 $54.35 $54.18 $54.22 $49.64 4,862
2021-07-14 $53.66 $53.70 $53.45 $53.45 $48.95 9,814
2021-07-13 $53.94 $54.08 $53.78 $53.78 $49.24 18,779
2021-07-12 $54.36 $54.40 $54.27 $54.37 $49.78 11,668
2021-07-09 $53.22 $53.22 $52.84 $53.21 $48.72 11,105
2021-07-08 $52.53 $52.86 $52.48 $52.75 $48.30 19,899
2021-07-07 $53.40 $53.57 $53.19 $53.33 $48.84 16,975
2021-07-06 $51.68 $52.09 $51.36 $51.58 $47.23 16,478
2021-07-02 $52.26 $52.26 $52.02 $52.06 $47.67 5,638
2021-07-01 $53.32 $53.32 $53.04 $53.06 $48.58 18,723
2021-06-30 $54.08 $54.40 $54.08 $54.23 $49.66 8,544
2021-06-29 $53.64 $53.64 $53.42 $53.62 $49.10 8,688
2021-06-28 $53.55 $53.91 $53.55 $53.89 $49.35 4,927
2021-06-25 $52.80 $53.03 $52.79 $52.88 $48.42 11,654
2021-06-24 $51.91 $51.91 $51.79 $51.81 $47.44 3,076
2021-06-23 $51.85 $51.92 $51.79 $51.91 $47.53 19,910
2021-06-22 $50.87 $51.13 $50.87 $51.08 $46.77 7,346
2021-06-21 $50.82 $51.14 $50.82 $51.14 $46.83 3,163
2021-06-18 $50.64 $50.79 $50.59 $50.62 $46.35 11,635
2021-06-17 $50.13 $50.45 $50.13 $50.36 $46.11 4,223
2021-06-16 $50.06 $50.06 $49.30 $49.30 $45.14 24,820
2021-06-15 $51.88 $51.88 $51.27 $51.31 $46.98 14,441
2021-06-14 $51.89 $51.98 $51.81 $51.94 $47.56 8,838
2021-06-11 $52.01 $52.01 $51.88 $51.90 $47.52 19,190
2021-06-10 $52.27 $52.70 $52.27 $52.54 $48.11 5,679
2021-06-09 $51.75 $51.75 $51.54 $51.59 $47.24 2,947
2021-06-08 $51.82 $51.82 $51.44 $51.59 $47.24 8,926
2021-06-07 $51.82 $52.03 $51.76 $51.94 $47.56 39,139
2021-06-04 $52.02 $52.31 $52.01 $52.28 $47.87 6,527
2021-06-03 $51.58 $51.58 $51.23 $51.28 $46.96 47,805
2021-06-02 $52.24 $52.24 $52.08 $52.10 $47.71 7,831
2021-06-01 $52.80 $52.80 $52.66 $52.74 $48.29 3,691
2021-05-28 $52.04 $52.14 $52.00 $52.08 $47.69 2,510
2021-05-27 $52.00 $52.00 $51.83 $51.97 $47.59 6,637
2021-05-26 $51.17 $51.62 $51.17 $51.62 $47.27 15,990
2021-05-25 $51.81 $52.09 $51.81 $52.00 $47.62 19,903
2021-05-24 $49.79 $50.23 $49.79 $50.15 $45.92 4,328
2021-05-21 $49.59 $49.59 $49.26 $49.26 $45.11 13,883
2021-05-20 $50.05 $50.33 $50.05 $50.20 $45.97 12,473
2021-05-19 $49.43 $49.82 $49.43 $49.52 $45.34 6,191
2021-05-18 $49.26 $49.38 $49.21 $49.38 $45.22 9,173
2021-05-17 $49.20 $49.48 $49.13 $49.39 $45.22 27,900
2021-05-14 $47.98 $48.39 $47.98 $48.34 $44.26 11,796
2021-05-13 $46.80 $47.03 $46.70 $46.84 $42.89 10,463
2021-05-12 $47.05 $47.29 $46.72 $46.75 $42.81 6,519
2021-05-11 $46.43 $46.91 $46.38 $46.87 $42.92 12,326
2021-05-10 $47.03 $47.04 $46.73 $46.76 $42.81 10,724
2021-05-07 $46.93 $47.28 $46.93 $47.15 $43.17 28,487
2021-05-06 $47.90 $48.14 $47.89 $48.07 $44.01 9,172
2021-05-05 $48.77 $48.84 $48.65 $48.70 $44.59 2,482
2021-05-04 $48.44 $48.62 $48.28 $48.38 $44.30 11,988
2021-05-03 $48.90 $48.95 $48.67 $48.91 $44.79 6,350
2021-04-30 $49.39 $49.39 $49.00 $49.11 $44.97 4,801
2021-04-29 $49.24 $49.24 $48.86 $48.96 $44.83 5,666
2021-04-28 $48.56 $48.85 $48.56 $48.83 $44.71 37,440
2021-04-27 $47.60 $47.81 $47.60 $47.80 $43.77 2,041
2021-04-26 $47.73 $47.73 $47.44 $47.54 $43.53 8,913
2021-04-23 $48.04 $48.26 $48.00 $48.21 $44.14 13,747
2021-04-22 $47.30 $47.50 $47.18 $47.35 $43.36 8,539
2021-04-21 $46.92 $47.28 $46.92 $47.22 $43.24 10,306
2021-04-20 $46.50 $46.58 $46.28 $46.32 $42.42 6,757
2021-04-19 $46.66 $46.66 $46.48 $46.55 $42.63 35,160
2021-04-16 $44.91 $44.91 $44.72 $44.83 $41.05 7,602
2021-04-15 $45.19 $45.19 $44.98 $45.00 $41.20 4,534
2021-04-14 $44.84 $45.10 $44.84 $44.98 $41.19 23,475
2021-04-13 $44.08 $44.40 $44.08 $44.36 $40.62 3,813
2021-04-12 $44.03 $44.03 $43.81 $43.85 $40.15 16,329
2021-04-09 $45.01 $45.01 $44.78 $44.80 $41.02 21,433
2021-04-08 $45.54 $45.65 $45.50 $45.57 $41.73 8,871
2021-04-07 $45.74 $45.74 $45.43 $45.47 $41.64 2,428
2021-04-06 $46.11 $46.24 $45.90 $46.16 $42.27 9,437
2021-04-05 $45.97 $46.36 $45.97 $46.29 $42.39 14,971
2021-04-01 $45.60 $45.97 $45.60 $45.92 $42.05 18,033
2021-03-31 $44.88 $45.06 $44.88 $45.04 $41.24 6,186
2021-03-30 $44.93 $44.96 $44.75 $44.93 $41.14 4,194
2021-03-29 $44.73 $44.73 $44.44 $44.59 $40.83 7,140
2021-03-26 $44.98 $45.29 $44.79 $45.28 $41.46 15,777
2021-03-25 $43.49 $43.59 $43.32 $43.59 $39.91 19,935
2021-03-24 $43.68 $43.68 $43.35 $43.35 $39.69 11,274
2021-03-23 $44.36 $44.36 $44.16 $44.16 $40.44 31,556
2021-03-22 $44.77 $45.11 $44.77 $45.02 $41.22 6,294
2021-03-19 $44.72 $44.84 $44.50 $44.84 $41.06 7,743
2021-03-18 $45.81 $45.81 $45.35 $45.39 $41.56 7,277
2021-03-17 $45.50 $45.77 $45.19 $45.64 $41.79 16,073
2021-03-16 $44.90 $45.24 $44.90 $45.23 $41.42 14,327
2021-03-15 $44.63 $44.81 $44.35 $44.81 $41.03 23,548
2021-03-12 $45.88 $46.07 $45.62 $46.05 $42.17 7,662
2021-03-11 $46.36 $46.94 $46.26 $46.81 $42.86 54,558
2021-03-10 $45.84 $45.84 $45.19 $45.30 $41.48 10,176
2021-03-09 $45.22 $45.81 $45.19 $45.66 $41.81 19,861
2021-03-08 $46.05 $46.08 $45.30 $45.30 $41.48 50,666
2021-03-05 $48.40 $48.44 $47.95 $48.22 $44.15 14,435
2021-03-04 $48.91 $48.91 $48.00 $48.02 $43.97 37,585
2021-03-03 $50.47 $50.53 $50.16 $50.16 $45.93 25,715
2021-03-02 $50.73 $50.78 $50.47 $50.47 $46.21 17,609
2021-03-01 $50.74 $51.20 $50.73 $51.12 $46.81 31,958
2021-02-26 $49.31 $49.47 $49.13 $49.25 $45.10 15,133
2021-02-25 $50.39 $50.63 $49.82 $49.94 $45.73 40,975
2021-02-24 $51.97 $51.97 $51.00 $51.61 $47.26 27,159
2021-02-23 $52.41 $52.53 $52.00 $52.46 $48.04 33,408
2021-02-22 $53.20 $53.27 $53.06 $53.06 $48.59 32,522
2021-02-19 $55.55 $55.76 $55.50 $55.62 $50.93 29,338
2021-02-18 $55.61 $55.75 $55.27 $55.57 $50.89 29,650
2021-02-17 $58.11 $58.51 $58.11 $58.47 $53.54 18,332
2021-02-16 $58.01 $58.76 $58.01 $58.14 $53.23 28,999
2021-02-12 $57.44 $57.62 $56.87 $57.62 $52.76 6,552
2021-02-11 $57.47 $57.58 $57.25 $57.49 $52.64 18,097
2021-02-10 $57.32 $57.48 $56.69 $57.19 $52.36 25,998
2021-02-09 $55.22 $56.15 $55.11 $55.75 $51.05 28,382
2021-02-08 $53.64 $54.14 $53.64 $54.05 $49.49 24,219
2021-02-05 $52.65 $52.65 $52.50 $52.58 $48.14 10,912
2021-02-04 $52.81 $52.81 $52.60 $52.80 $48.34 19,401
2021-02-03 $53.23 $53.28 $53.06 $53.25 $48.76 9,686
2021-02-02 $53.18 $53.37 $53.18 $53.30 $48.80 15,890
2021-02-01 $51.78 $51.93 $51.69 $51.88 $47.51 10,817
2021-01-29 $51.37 $51.44 $50.89 $51.07 $46.77 15,599
2021-01-28 $51.49 $51.82 $51.22 $51.69 $47.33 20,003
2021-01-27 $52.78 $53.23 $52.48 $52.92 $48.46 19,911
2021-01-26 $53.60 $53.60 $53.40 $53.47 $48.96 9,996
2021-01-25 $54.06 $54.18 $53.76 $54.10 $49.54 71,851
2021-01-22 $54.00 $54.10 $53.92 $53.99 $49.44 26,663
2021-01-21 $53.77 $53.85 $53.64 $53.83 $49.29 19,929
2021-01-20 $52.56 $52.71 $52.47 $52.63 $48.19 10,267
2021-01-19 $51.30 $51.30 $51.07 $51.12 $46.81 20,025
2021-01-15 $51.43 $51.43 $51.19 $51.32 $47.00 10,436
2021-01-14 $51.88 $51.88 $51.62 $51.69 $47.33 19,491
2021-01-13 $52.79 $52.79 $52.58 $52.69 $48.25 15,272
2021-01-12 $53.12 $53.48 $53.12 $53.48 $48.97 13,509
2021-01-11 $51.87 $51.95 $51.53 $51.90 $47.53 19,057
2021-01-08 $52.62 $53.01 $52.39 $52.75 $48.30 29,278
2021-01-07 $52.99 $53.31 $52.78 $53.22 $48.73 29,855
2021-01-06 $52.00 $52.16 $51.75 $51.86 $47.49 40,860
2021-01-05 $51.61 $52.14 $51.61 $52.12 $47.72 40,066
2021-01-04 $50.50 $50.91 $50.15 $50.50 $46.24 45,820
2020-12-31 $48.42 $48.62 $48.42 $48.56 $44.46 27,297
2020-12-30 $47.50 $47.88 $47.50 $47.81 $43.77 36,914
2020-12-29 $46.74 $46.74 $46.46 $46.60 $42.67 18,373
2020-12-28 $46.61 $46.80 $46.60 $46.78 $42.83 12,923
2020-12-24 $46.53 $46.68 $46.45 $46.57 $42.64 8,877
2020-12-23 $46.45 $46.57 $46.32 $46.32 $42.41 6,343
2020-12-22 $45.99 $46.12 $45.93 $46.00 $42.12 52,750
2020-12-21 $45.74 $46.67 $45.74 $46.51 $42.58 22,377
2020-12-18 $45.36 $45.68 $45.36 $45.68 $41.82 9,989
2020-12-17 $45.39 $45.45 $45.29 $45.30 $41.48 5,218
2020-12-16 $45.35 $45.35 $45.11 $45.24 $41.42 7,263
2020-12-15 $44.90 $45.37 $44.90 $45.29 $41.47 5,974
2020-12-14 $44.68 $44.69 $44.39 $44.48 $40.72 4,476
2020-12-11 $44.10 $44.21 $44.10 $44.10 $40.37 5,422
2020-12-10 $44.84 $45.11 $44.76 $45.04 $41.24 28,215
2020-12-09 $45.07 $45.07 $44.46 $44.67 $40.90 9,073
2020-12-08 $45.50 $45.78 $45.50 $45.60 $41.75 7,789
2020-12-07 $45.49 $45.62 $45.42 $45.43 $41.60 22,065
2020-12-04 $45.50 $45.50 $45.37 $45.49 $41.65 11,213
2020-12-03 $44.88 $45.19 $44.88 $45.04 $41.24 9,110
2020-12-02 $44.72 $44.74 $44.56 $44.66 $40.89 32,953
2020-12-01 $45.00 $45.00 $44.66 $44.96 $41.16 5,876
2020-11-30 $43.69 $43.95 $43.62 $43.66 $39.98 10,772
2020-11-27 $43.67 $43.83 $43.51 $43.69 $40.00 15,106
2020-11-25 $43.24 $43.46 $43.17 $43.43 $39.76 8,120
2020-11-24 $43.94 $44.04 $43.79 $44.01 $40.29 13,789
2020-11-23 $44.67 $44.67 $44.09 $44.16 $40.43 10,000
2020-11-20 $44.31 $44.57 $44.30 $44.45 $40.70 10,697
2020-11-19 $44.05 $44.08 $43.80 $44.02 $40.30 6,617
2020-11-18 $44.01 $44.01 $43.62 $43.62 $39.94 8,445
2020-11-17 $44.39 $44.48 $44.16 $44.42 $40.67 29,003
2020-11-16 $45.00 $45.00 $44.70 $44.91 $41.11 7,303
2020-11-13 $44.30 $44.55 $44.30 $44.53 $40.77 7,591
2020-11-12 $44.57 $44.93 $44.43 $44.43 $40.68 22,480
2020-11-11 $44.23 $44.52 $44.17 $44.49 $40.73 22,442
2020-11-10 $45.74 $45.74 $45.20 $45.56 $41.71 10,066
2020-11-09 $47.61 $47.61 $46.11 $46.11 $42.22 32,009
2020-11-06 $45.51 $45.72 $45.14 $45.59 $41.74 23,757
2020-11-05 $46.47 $47.22 $46.29 $46.58 $42.65 27,468
2020-11-04 $44.84 $45.84 $44.84 $45.84 $41.97 17,147
2020-11-03 $44.23 $44.23 $44.00 $44.17 $40.44 5,669
2020-11-02 $44.17 $44.17 $43.72 $43.96 $40.25 7,970
2020-10-30 $43.13 $43.29 $43.12 $43.20 $39.55 7,677
2020-10-29 $43.52 $43.84 $43.45 $43.75 $40.05 11,242
2020-10-28 $42.98 $43.00 $42.90 $42.90 $39.28 5,144
2020-10-27 $42.81 $43.06 $42.77 $42.96 $39.34 10,085
2020-10-26 $42.11 $42.54 $42.11 $42.30 $38.73 6,815
2020-10-23 $42.55 $42.55 $42.24 $42.42 $38.84 28,600
2020-10-22 $43.47 $43.47 $43.10 $43.25 $39.60 7,217
2020-10-21 $43.58 $43.78 $43.53 $43.54 $39.86 10,323
2020-10-20 $43.90 $44.16 $43.90 $43.99 $40.28 13,026
2020-10-19 $43.05 $43.20 $42.95 $43.03 $39.40 37,552
2020-10-16 $43.68 $43.68 $43.38 $43.47 $39.80 8,510
2020-10-15 $43.24 $43.50 $43.24 $43.43 $39.76 12,908
2020-10-14 $44.04 $44.04 $43.68 $43.71 $40.02 8,685
2020-10-13 $43.89 $44.10 $43.82 $44.02 $40.30 17,296
2020-10-12 $43.65 $43.71 $43.49 $43.60 $39.92 22,258
2020-10-09 $42.49 $42.86 $42.49 $42.86 $39.24 33,541
2020-10-08 $41.56 $41.82 $41.56 $41.79 $38.26 10,151
2020-10-07 $41.65 $41.70 $41.57 $41.61 $38.10 11,039
2020-10-06 $41.36 $41.50 $41.24 $41.33 $37.84 9,007
2020-10-05 $41.15 $41.33 $41.14 $41.28 $37.80 6,187
2020-10-02 $40.60 $41.03 $40.60 $40.77 $37.33 2,350
2020-10-01 $41.24 $41.33 $41.16 $41.28 $37.80 26,851
2020-09-30 $40.50 $40.70 $40.45 $40.63 $37.20 7,196
2020-09-29 $40.36 $40.38 $40.23 $40.38 $36.97 8,064
2020-09-28 $39.65 $39.75 $39.53 $39.62 $36.28 14,683
2020-09-25 $39.35 $39.53 $39.20 $39.53 $36.19 24,912
2020-09-24 $39.54 $39.57 $39.33 $39.47 $36.14 11,709
2020-09-23 $40.13 $40.37 $39.94 $39.96 $36.59 12,915
2020-09-22 $40.24 $40.31 $40.03 $40.16 $36.77 5,141
2020-09-21 $39.84 $40.35 $39.84 $40.35 $36.94 13,186
2020-09-18 $40.94 $40.94 $40.49 $40.61 $37.18 16,368
2020-09-17 $40.23 $40.39 $40.11 $40.27 $36.87 6,398
2020-09-16 $40.31 $40.31 $39.98 $40.02 $36.64 13,353
2020-09-15 $40.75 $40.78 $40.62 $40.67 $37.23 11,731
2020-09-14 $39.74 $39.85 $39.72 $39.81 $36.45 7,094
2020-09-11 $39.25 $39.44 $39.21 $39.34 $36.02 10,739
2020-09-10 $38.94 $38.94 $38.36 $38.37 $35.13 36,563
2020-09-09 $39.14 $39.31 $38.99 $39.20 $35.89 23,438
2020-09-08 $40.20 $40.29 $39.60 $40.05 $36.67 51,133
2020-09-04 $41.97 $42.26 $41.70 $42.07 $38.52 13,062
2020-09-03 $42.32 $42.39 $41.86 $41.98 $38.44 60,123
2020-09-02 $42.80 $42.85 $42.60 $42.82 $39.21 22,830
2020-09-01 $42.66 $42.84 $42.66 $42.82 $39.21 17,715
2020-08-31 $42.12 $42.12 $41.91 $42.01 $38.46 17,432
2020-08-28 $42.41 $42.87 $42.41 $42.82 $39.21 25,373
2020-08-27 $41.61 $41.61 $41.36 $41.39 $37.90 11,387
2020-08-26 $41.30 $41.35 $41.11 $41.22 $37.74 32,427
2020-08-25 $41.62 $41.79 $41.33 $41.67 $38.15 29,312
2020-08-24 $41.67 $41.82 $41.66 $41.73 $38.21 17,944
2020-08-21 $40.99 $40.99 $40.78 $40.91 $37.46 18,298
2020-08-20 $40.28 $40.49 $40.23 $40.47 $37.05 31,995
2020-08-19 $40.70 $40.75 $40.47 $40.48 $37.06 25,313
2020-08-18 $41.87 $41.87 $41.57 $41.66 $38.14 19,719
2020-08-17 $41.60 $41.77 $41.60 $41.71 $38.19 21,715
2020-08-14 $40.95 $41.00 $40.86 $40.86 $37.41 22,241
2020-08-13 $40.67 $40.67 $40.38 $40.39 $36.98 19,217
2020-08-12 $40.93 $40.93 $40.72 $40.74 $37.30 36,847
2020-08-11 $41.39 $41.41 $41.01 $41.03 $37.57 49,187
2020-08-10 $41.90 $41.93 $41.70 $41.77 $38.24 29,214
2020-08-07 $42.19 $42.19 $41.78 $41.91 $38.37 32,634
2020-08-06 $42.95 $43.08 $42.70 $43.08 $39.44 57,901
2020-08-05 $43.29 $43.68 $43.29 $43.60 $39.92 38,586
2020-08-04 $42.59 $43.03 $42.44 $43.03 $39.39 35,282
2020-08-03 $43.26 $43.65 $43.26 $43.63 $39.95 67,236
2020-07-31 $41.87 $42.08 $41.79 $41.91 $38.37 25,511
2020-07-30 $41.24 $41.24 $40.85 $41.14 $37.67 25,008
2020-07-29 $41.67 $41.74 $41.55 $41.73 $38.21 32,857
2020-07-28 $40.12 $40.12 $40.00 $40.00 $36.62 13,203
2020-07-27 $39.80 $39.85 $39.72 $39.81 $36.45 21,724
2020-07-24 $39.37 $39.65 $39.14 $39.65 $36.30 65,754
2020-07-23 $41.72 $42.00 $41.46 $41.55 $38.04 60,923
2020-07-22 $41.58 $41.58 $41.07 $41.18 $37.70 43,859
2020-07-21 $41.34 $41.38 $41.21 $41.25 $37.77 36,225
2020-07-20 $40.88 $41.15 $40.83 $41.12 $37.65 54,760
2020-07-17 $40.06 $40.27 $40.06 $40.24 $36.84 42,752
2020-07-16 $40.08 $40.08 $39.52 $39.85 $36.49 105,054
2020-07-15 $42.15 $42.34 $42.13 $42.32 $38.75 67,402
2020-07-14 $42.66 $42.99 $42.42 $42.84 $39.22 108,541
2020-07-13 $43.63 $43.91 $43.10 $43.17 $39.53 214,156
2020-07-10 $41.71 $41.89 $41.58 $41.87 $38.34 61,211
2020-07-09 $42.08 $42.15 $41.50 $41.71 $38.19 93,200
2020-07-08 $40.27 $40.87 $40.25 $40.87 $37.42 68,115
2020-07-07 $39.50 $40.00 $39.44 $39.56 $36.22 68,081
2020-07-06 $38.42 $39.42 $38.23 $39.33 $36.01 62,265
2020-07-02 $36.00 $36.27 $36.00 $36.17 $33.12 17,300
2020-07-01 $35.73 $36.08 $35.73 $35.86 $32.83 15,500
2020-06-30 $35.49 $35.76 $35.49 $35.68 $32.67 24,948
2020-06-29 $34.54 $34.75 $34.54 $34.71 $31.78 6,026
2020-06-26 $34.51 $34.55 $34.49 $34.55 $31.63 3,435
2020-06-25 $34.24 $34.53 $34.24 $34.51 $31.60 5,387
2020-06-24 $34.81 $34.81 $34.48 $34.48 $31.57 11,399
2020-06-23 $34.89 $35.12 $34.89 $35.04 $32.08 26,814
2020-06-22 $34.01 $34.51 $34.01 $34.51 $31.60 26,820
2020-06-19 $33.70 $34.17 $33.65 $33.74 $30.89 36,516
2020-06-18 $33.19 $33.40 $33.19 $33.31 $30.50 19,611
2020-06-17 $32.90 $33.11 $32.90 $32.99 $30.21 33,413
2020-06-16 $33.00 $33.20 $32.69 $32.75 $29.99 13,611
2020-06-15 $32.22 $32.89 $32.22 $32.63 $29.88 15,353
2020-06-12 $32.59 $32.71 $32.37 $32.53 $29.78 9,786
2020-06-11 $32.11 $32.28 $32.00 $32.01 $29.31 47,086
2020-06-10 $32.37 $32.61 $32.35 $32.51 $29.77 63,102
2020-06-09 $32.00 $32.21 $32.00 $32.07 $29.36 3,262
2020-06-08 $32.01 $32.05 $31.88 $32.01 $29.31 27,000
2020-06-05 $32.01 $32.32 $32.01 $32.27 $29.54 17,198
2020-06-04 $31.68 $31.77 $31.44 $31.47 $28.81 34,625
2020-06-03 $31.75 $31.98 $31.75 $31.88 $29.19 17,004
2020-06-02 $31.76 $31.84 $31.65 $31.71 $29.03 60,532
2020-06-01 $31.15 $31.73 $31.15 $31.72 $29.04 45,233
2020-05-29 $30.34 $30.62 $30.24 $30.62 $28.04 33,419
2020-05-28 $30.14 $30.25 $30.01 $30.03 $27.50 25,250
2020-05-27 $30.31 $30.31 $30.04 $30.16 $27.61 4,686
2020-05-26 $30.85 $30.94 $30.62 $30.62 $28.03 7,799
2020-05-22 $30.49 $30.49 $30.18 $30.26 $27.71 14,802
2020-05-21 $30.77 $30.77 $30.61 $30.66 $28.07 2,188
2020-05-20 $31.63 $31.63 $31.26 $31.36 $28.71 12,948
2020-05-19 $31.61 $31.61 $31.37 $31.40 $28.75 2,650
2020-05-18 $31.47 $31.55 $31.33 $31.50 $28.84 5,744
2020-05-15 $31.22 $31.22 $30.93 $31.03 $28.41 15,241
2020-05-14 $30.82 $31.55 $30.66 $31.54 $28.87 25,651
2020-05-13 $31.65 $31.87 $31.45 $31.61 $28.94 23,531
2020-05-12 $31.85 $31.85 $31.39 $31.50 $28.84 14,164
2020-05-11 $31.28 $31.37 $31.25 $31.31 $28.67 9,961
2020-05-08 $31.92 $32.00 $31.77 $31.88 $29.19 15,418
2020-05-07 $31.74 $31.74 $31.42 $31.54 $28.88 37,611
2020-05-06 $31.19 $31.31 $31.15 $31.20 $28.57 15,120
2020-05-05 $30.00 $30.15 $30.00 $30.12 $27.58 2,043
2020-05-04 $29.84 $29.84 $29.62 $29.70 $27.19 4,076
2020-05-01 $30.10 $30.10 $29.58 $29.65 $27.15 5,936
2020-04-30 $31.20 $31.28 $30.60 $30.65 $28.06 7,403
2020-04-29 $30.91 $31.00 $30.83 $30.93 $28.32 7,363
2020-04-28 $30.97 $30.97 $30.68 $30.68 $28.09 14,402
2020-04-27 $30.20 $30.41 $30.20 $30.39 $27.82 19,259
2020-04-24 $30.01 $30.18 $30.01 $30.05 $27.51 48,093
2020-04-23 $30.40 $30.51 $30.25 $30.30 $27.74 10,689
2020-04-22 $30.53 $30.55 $30.40 $30.40 $27.83 5,948
2020-04-21 $29.77 $29.92 $29.72 $29.74 $27.23 7,542
2020-04-20 $30.39 $30.53 $30.28 $30.34 $27.77 6,502
2020-04-17 $30.24 $30.31 $30.06 $30.12 $27.58 12,445
2020-04-16 $30.14 $30.14 $29.74 $29.88 $27.36 44,653
2020-04-15 $29.95 $29.95 $29.63 $29.75 $27.24 17,862
2020-04-14 $30.24 $30.24 $30.11 $30.15 $27.61 8,625
2020-04-13 $29.27 $29.37 $29.14 $29.19 $26.73 17,778
2020-04-09 $30.36 $30.45 $30.17 $30.20 $27.65 8,716
2020-04-08 $29.87 $30.03 $29.80 $29.88 $27.36 6,774
2020-04-07 $30.64 $30.64 $29.61 $29.83 $27.31 34,071
2020-04-06 $29.48 $29.70 $29.24 $29.60 $27.10 87,165
2020-04-03 $28.91 $28.91 $28.60 $28.87 $26.43 23,403
2020-04-02 $28.63 $28.99 $28.56 $28.99 $26.54 13,718
2020-04-01 $27.92 $28.05 $27.59 $27.76 $25.42 8,901
2020-03-31 $28.33 $28.34 $27.95 $28.04 $25.67 9,815
2020-03-30 $27.49 $28.14 $27.41 $28.14 $25.76 48,293
2020-03-27 $27.87 $27.92 $27.50 $27.59 $25.26 20,992
2020-03-26 $28.62 $29.12 $28.41 $29.08 $26.63 24,894
2020-03-25 $28.27 $28.82 $28.22 $28.63 $26.21 8,073
2020-03-24 $28.14 $28.24 $27.73 $27.99 $25.62 12,178
2020-03-23 $27.08 $27.16 $26.69 $26.87 $24.60 26,755
2020-03-20 $28.55 $28.55 $27.19 $27.42 $25.11 14,955
2020-03-19 $27.85 $28.54 $27.85 $28.38 $25.98 15,958
2020-03-18 $27.22 $27.96 $27.19 $27.73 $25.39 7,325
2020-03-17 $27.95 $28.69 $27.95 $28.67 $26.25 7,597
2020-03-16 $26.66 $27.95 $25.95 $27.36 $25.05 29,601
2020-03-13 $31.05 $31.05 $29.92 $31.00 $28.38 27,166
2020-03-12 $30.05 $30.10 $28.48 $29.14 $26.68 39,153
2020-03-11 $32.25 $32.25 $31.60 $31.60 $28.93 14,951
2020-03-10 $32.99 $32.99 $32.41 $32.92 $30.14 31,494
2020-03-09 $30.35 $31.43 $30.35 $31.15 $28.52 37,446
2020-03-06 $32.46 $32.76 $32.18 $32.50 $29.75 29,615
2020-03-05 $33.50 $33.52 $33.02 $33.12 $30.32 26,899
2020-03-04 $33.35 $33.35 $33.01 $33.20 $30.40 16,337
2020-03-03 $32.79 $33.37 $32.67 $32.79 $30.02 34,567
2020-03-02 $32.31 $32.84 $32.30 $32.59 $29.84 20,802
2020-02-28 $30.69 $31.44 $30.50 $31.42 $28.77 44,284
2020-02-27 $32.58 $32.84 $32.40 $32.50 $29.76 41,117
2020-02-26 $33.00 $33.14 $32.65 $32.66 $29.91 107,861
2020-02-25 $33.89 $34.10 $33.44 $33.53 $30.70 51,477
2020-02-24 $32.83 $32.90 $32.63 $32.77 $30.00 95,354
2020-02-21 $33.08 $33.29 $33.08 $33.19 $30.39 22,927
2020-02-20 $32.50 $32.69 $32.36 $32.50 $29.76 19,880
2020-02-19 $32.10 $32.24 $32.00 $32.20 $29.48 22,666
2020-02-18 $32.08 $32.44 $32.07 $32.22 $29.50 25,673
2020-02-14 $31.61 $31.61 $31.14 $31.16 $28.53 12,570
2020-02-13 $31.30 $31.45 $31.20 $31.20 $28.57 33,734
2020-02-12 $31.69 $31.99 $31.69 $31.98 $29.28 17,012
2020-02-11 $30.97 $31.45 $30.97 $31.28 $28.64 9,156
2020-02-10 $30.59 $30.84 $30.59 $30.80 $28.20 5,029
2020-02-07 $30.52 $30.52 $30.31 $30.32 $27.76 11,890
2020-02-06 $30.76 $30.92 $30.54 $30.57 $27.99 25,570
2020-02-05 $30.60 $30.60 $30.10 $30.44 $27.87 30,969
2020-02-04 $29.24 $30.06 $29.24 $30.03 $27.50 22,554
2020-02-03 $27.43 $28.37 $27.43 $27.83 $25.48 88,576
2020-01-31 $29.05 $29.05 $28.59 $28.80 $26.37 337,232
2020-01-30 $29.45 $29.72 $29.29 $29.71 $27.21 121,682
2020-01-29 $30.14 $30.36 $30.10 $30.20 $27.65 20,138
2020-01-28 $29.58 $30.03 $29.58 $30.00 $27.47 61,363
2020-01-27 $29.31 $29.75 $29.14 $29.67 $27.16 84,902
2020-01-24 $31.50 $31.74 $31.13 $31.20 $28.57 21,503
2020-01-23 $31.75 $31.75 $31.30 $31.57 $28.91 31,672
2020-01-22 $32.72 $32.75 $32.50 $32.52 $29.77 15,318
2020-01-21 $32.30 $32.34 $32.04 $32.09 $29.38 33,199
2020-01-17 $32.56 $32.56 $32.40 $32.50 $29.76 8,058
2020-01-16 $32.29 $32.40 $32.22 $32.38 $29.65 9,353
2020-01-15 $32.15 $32.22 $32.15 $32.22 $29.50 9,834
2020-01-14 $32.38 $32.38 $32.12 $32.22 $29.50 27,809
2020-01-13 $32.21 $32.47 $32.11 $32.46 $29.72 22,335
2020-01-10 $31.56 $31.64 $31.49 $31.62 $28.95 26,689
2020-01-09 $31.34 $31.61 $31.34 $31.52 $28.86 48,742
2020-01-08 $30.90 $31.18 $30.80 $31.09 $28.47 9,860
2020-01-07 $31.15 $31.20 $31.06 $31.20 $28.57 36,237
2020-01-06 $30.62 $30.84 $30.61 $30.81 $28.21 7,237
2020-01-03 $30.34 $30.57 $30.19 $30.51 $27.93 24,760
2020-01-02 $30.44 $30.81 $30.44 $30.81 $28.21 45,271
2019-12-31 $29.65 $29.74 $29.61 $29.74 $27.23 26,637
2019-12-30 $29.32 $29.46 $29.23 $29.23 $26.76 35,435
2019-12-27 $29.30 $29.30 $29.02 $29.06 $26.61 11,258
2019-12-26 $29.00 $29.40 $29.00 $29.37 $26.89 15,006
2019-12-24 $28.99 $28.99 $28.81 $28.92 $26.48 9,853
2019-12-23 $28.73 $28.73 $28.49 $28.54 $26.13 17,259
2019-12-20 $29.35 $29.36 $29.25 $29.35 $26.75 5,976
2019-12-19 $29.45 $29.46 $29.26 $29.32 $26.72 5,355
2019-12-18 $29.51 $29.54 $29.47 $29.51 $26.89 8,087
2019-12-17 $29.33 $29.62 $29.33 $29.61 $26.98 20,239
2019-12-16 $29.12 $29.20 $29.12 $29.19 $26.60 28,517
2019-12-13 $28.83 $28.95 $28.45 $28.50 $25.97 15,430
2019-12-12 $28.12 $28.63 $27.64 $28.63 $26.09 13,115
2019-12-11 $28.18 $28.20 $28.00 $28.13 $25.64 1,764
2019-12-10 $28.05 $28.29 $28.05 $28.25 $25.75 5,695
2019-12-09 $28.23 $28.23 $27.94 $27.98 $25.50 9,973
2019-12-06 $28.48 $28.48 $28.35 $28.40 $25.88 4,208
2019-12-05 $28.01 $28.10 $28.01 $28.10 $25.61 9,729
2019-12-04 $27.70 $27.70 $27.63 $27.63 $25.18 4,140
2019-12-03 $27.26 $27.28 $27.06 $27.28 $24.86 6,273
2019-12-02 $27.39 $27.40 $27.35 $27.36 $24.93 3,214
2019-11-29 $27.48 $27.51 $27.43 $27.48 $25.04 6,767
2019-11-27 $27.66 $27.89 $27.66 $27.89 $25.41 976
2019-11-26 $27.50 $27.74 $27.50 $27.73 $25.27 8,409
2019-11-25 $27.73 $27.73 $27.58 $27.61 $25.16 6,101
2019-11-22 $27.80 $27.80 $27.67 $27.75 $25.29 3,355
2019-11-21 $28.53 $28.55 $28.32 $28.36 $25.85 3,210
2019-11-20 $28.44 $28.44 $28.25 $28.33 $25.82 1,969
2019-11-19 $28.53 $28.70 $28.53 $28.65 $26.11 6,614
2019-11-18 $28.08 $28.17 $28.00 $28.08 $25.59 13,874
2019-11-15 $28.15 $28.15 $27.94 $28.01 $25.53 6,001
2019-11-14 $28.05 $28.36 $28.05 $28.32 $25.80 3,262
2019-11-13 $28.04 $28.05 $27.96 $28.04 $25.55 2,174
2019-11-12 $27.99 $28.10 $27.88 $27.88 $25.41 6,690
2019-11-11 $28.19 $28.25 $28.05 $28.18 $25.68 7,525
2019-11-08 $28.77 $28.77 $28.63 $28.65 $26.11 6,879
2019-11-07 $28.80 $28.97 $28.80 $28.87 $26.31 20,563
2019-11-06 $28.58 $28.58 $28.26 $28.26 $25.75 4,813
2019-11-05 $28.64 $28.65 $28.56 $28.65 $26.11 34,503
2019-11-04 $28.12 $28.37 $28.12 $28.14 $25.64 14,810
2019-11-01 $28.00 $28.06 $28.00 $28.02 $25.53 7,782
2019-10-31 $27.50 $27.50 $27.42 $27.44 $25.01 3,946
2019-10-30 $27.94 $27.96 $27.69 $27.86 $25.39 3,608
2019-10-29 $28.00 $28.00 $27.76 $27.76 $25.30 5,520
2019-10-28 $28.00 $28.25 $28.00 $28.21 $25.70 11,496
2019-10-25 $27.52 $27.80 $27.51 $27.76 $25.30 7,331
2019-10-24 $27.35 $27.35 $27.14 $27.16 $24.75 1,749
2019-10-23 $27.00 $27.23 $27.00 $27.23 $24.81 3,372
2019-10-22 $27.27 $27.28 $27.24 $27.26 $24.84 2,289
2019-10-21 $26.98 $27.22 $26.98 $27.05 $24.65 4,281
2019-10-18 $26.91 $26.91 $26.82 $26.82 $24.44 4,226
2019-10-17 $27.03 $27.23 $27.03 $27.20 $24.78 1,455
2019-10-16 $27.08 $27.08 $26.86 $26.98 $24.58 2,690
2019-10-15 $27.28 $27.28 $27.00 $27.05 $24.65 12,683
2019-10-14 $27.40 $27.56 $27.40 $27.40 $24.97 5,191
2019-10-11 $27.34 $27.34 $27.12 $27.24 $24.82 3,527
2019-10-10 $26.92 $27.18 $26.92 $27.11 $24.70 3,910
2019-10-09 $26.06 $26.26 $26.06 $26.25 $23.92 1,749
2019-10-08 $25.85 $25.99 $25.80 $25.85 $23.56 4,994
2019-10-07 $26.18 $26.18 $26.14 $26.14 $23.82 665
2019-10-04 $26.01 $26.28 $26.01 $26.23 $23.90 695
2019-10-03 $26.05 $26.20 $26.04 $26.20 $23.87 1,865
2019-10-02 $25.96 $25.99 $25.94 $25.96 $23.65 3,206
2019-10-01 $26.09 $26.17 $26.02 $26.02 $23.71 1,779
2019-09-30 $26.22 $26.27 $26.22 $26.22 $23.89 936
2019-09-27 $26.42 $26.61 $26.07 $26.18 $23.85 9,945
2019-09-26 $26.35 $26.35 $26.16 $26.20 $23.88 41,616
2019-09-25 $26.80 $26.95 $26.75 $26.90 $24.51 16,647
2019-09-24 $27.24 $27.29 $27.06 $27.17 $24.76 17,919
2019-09-23 $26.93 $27.16 $26.93 $27.12 $24.71 5,925
2019-09-20 $27.41 $27.49 $27.16 $27.16 $24.75 3,700
2019-09-19 $27.59 $27.67 $27.56 $27.67 $25.22 11,423
2019-09-18 $27.22 $27.25 $27.16 $27.16 $24.75 1,738
2019-09-17 $27.12 $27.30 $27.12 $27.25 $24.83 8,292
2019-09-16 $28.00 $28.00 $27.81 $27.84 $25.37 6,721
2019-09-13 $27.90 $27.99 $27.90 $27.93 $25.45 1,120
2019-09-12 $27.60 $27.76 $27.54 $27.67 $25.22 11,580
2019-09-11 $27.61 $27.61 $27.34 $27.55 $25.11 20,266
2019-09-10 $27.98 $27.98 $27.72 $27.76 $25.30 22,151
2019-09-09 $27.66 $27.92 $27.66 $27.92 $25.44 10,610
2019-09-06 $27.37 $27.56 $27.37 $27.44 $25.01 12,854
2019-09-05 $27.36 $27.46 $27.35 $27.46 $25.02 5,657
2019-09-04 $26.91 $27.07 $26.90 $27.07 $24.67 4,863
2019-09-03 $26.47 $26.76 $26.47 $26.76 $24.39 6,150
2019-08-30 $26.22 $26.24 $26.08 $26.12 $23.80 7,093
2019-08-29 $26.49 $26.57 $26.49 $26.52 $24.17 9,220
2019-08-28 $26.12 $26.20 $26.12 $26.20 $23.88 2,430
2019-08-27 $26.24 $26.40 $26.24 $26.30 $23.96 9,735
2019-08-26 $25.70 $25.88 $25.70 $25.84 $23.55 2,470
2019-08-23 $25.95 $26.08 $25.46 $25.50 $23.24 9,107
2019-08-22 $26.08 $26.24 $26.08 $26.15 $23.83 1,934
2019-08-21 $26.12 $26.32 $26.12 $26.32 $23.98 2,753
2019-08-20 $26.22 $26.22 $26.10 $26.10 $23.78 3,558
2019-08-19 $26.50 $26.50 $26.22 $26.26 $23.93 18,337
2019-08-16 $25.45 $25.72 $25.45 $25.69 $23.41 5,835
2019-08-15 $25.09 $25.30 $25.09 $25.24 $23.00 10,678
2019-08-14 $25.04 $25.04 $24.88 $24.90 $22.69 2,571
2019-08-13 $24.89 $25.65 $24.83 $25.57 $23.30 17,109
2019-08-12 $24.99 $24.99 $24.79 $24.85 $22.65 5,022
2019-08-09 $24.80 $24.80 $24.50 $24.60 $22.42 13,988
2019-08-08 $25.15 $25.15 $25.03 $25.07 $22.85 2,748
2019-08-07 $24.23 $24.77 $24.23 $24.76 $22.56 19,309
2019-08-06 $24.64 $24.84 $24.56 $24.72 $22.53 9,251
2019-08-05 $25.00 $25.00 $24.25 $24.42 $22.25 12,502
2019-08-02 $25.69 $25.78 $25.51 $25.55 $23.28 18,825
2019-08-01 $26.60 $26.65 $25.44 $25.44 $23.18 17,914
2019-07-31 $26.62 $26.63 $26.24 $26.29 $23.96 5,241
2019-07-30 $26.72 $26.72 $26.49 $26.55 $24.19 9,045
2019-07-29 $26.50 $26.77 $26.50 $26.60 $24.24 18,739
2019-07-26 $26.73 $26.73 $26.45 $26.61 $24.25 5,714
2019-07-25 $26.60 $26.62 $26.45 $26.45 $24.10 20,165
2019-07-24 $26.27 $26.40 $26.27 $26.33 $23.99 13,716
2019-07-23 $26.00 $26.01 $25.99 $26.01 $23.70 3,530
2019-07-22 $25.68 $25.79 $25.68 $25.72 $23.43 6,084
2019-07-19 $25.99 $25.99 $25.85 $25.87 $23.57 9,180
2019-07-18 $25.75 $25.84 $25.72 $25.84 $23.55 14,591
2019-07-17 $26.12 $26.15 $26.10 $26.11 $23.79 1,473
2019-07-16 $26.24 $26.24 $26.02 $26.02 $23.71 7,075
2019-07-15 $26.15 $26.18 $26.10 $26.12 $23.80 14,835
2019-07-12 $25.50 $25.71 $25.50 $25.71 $23.43 3,813
2019-07-11 $25.77 $25.85 $25.52 $25.60 $23.32 8,419
2019-07-10 $25.89 $25.90 $25.86 $25.86 $23.57 2,459
2019-07-09 $25.79 $25.86 $25.76 $25.86 $23.56 550
2019-07-08 $25.87 $25.87 $25.68 $25.74 $23.45 5,459
2019-07-05 $26.15 $26.15 $26.02 $26.02 $23.71 4,920
2019-07-03 $26.43 $26.50 $26.41 $26.46 $24.12 8,254
2019-07-02 $26.90 $26.90 $26.66 $26.71 $24.34 8,370
2019-07-01 $26.81 $27.08 $26.81 $26.86 $24.48 48,352
2019-06-28 $25.84 $25.86 $25.73 $25.81 $23.52 8,665
2019-06-27 $25.81 $25.85 $25.78 $25.80 $23.51 3,486
2019-06-26 $25.60 $25.64 $25.55 $25.62 $23.35 6,131
2019-06-25 $25.29 $25.31 $25.20 $25.25 $23.01 4,221
2019-06-24 $25.74 $25.74 $25.55 $25.69 $23.41 19,329
2019-06-21 $25.66 $25.78 $25.62 $25.62 $23.35 6,472
2019-06-20 $25.79 $25.79 $25.61 $25.67 $23.39 42,382
2019-06-19 $24.80 $24.99 $24.80 $24.92 $22.71 13,907
2019-06-18 $24.69 $24.94 $24.69 $24.86 $22.65 19,763
2019-06-17 $24.23 $24.27 $24.15 $24.15 $22.01 26,530
2019-06-14 $24.42 $24.42 $24.17 $24.22 $22.07 5,366
2019-06-13 $24.78 $24.81 $24.75 $24.75 $22.55 12,626
2019-06-12 $24.67 $24.67 $24.58 $24.58 $22.40 1,603
2019-06-11 $25.03 $25.06 $24.84 $24.84 $22.64 24,331
2019-06-10 $23.98 $24.04 $23.92 $23.99 $21.86 4,531
2019-06-07 $23.82 $24.01 $23.82 $23.82 $21.71 6,925
2019-06-06 $23.64 $23.71 $23.59 $23.70 $21.60 7,848
2019-06-05 $24.26 $24.26 $24.10 $24.12 $21.98 1,964
2019-06-04 $24.32 $24.45 $24.32 $24.45 $22.28 2,374
2019-06-03 $24.51 $24.62 $24.48 $24.54 $22.36 7,774
2019-05-31 $24.24 $24.53 $24.24 $24.52 $22.35 5,913
2019-05-30 $24.56 $24.56 $24.36 $24.52 $22.34 4,147
2019-05-29 $24.75 $24.75 $24.49 $24.63 $22.45 3,802
2019-05-28 $24.72 $24.75 $24.44 $24.49 $22.32 10,394
2019-05-24 $23.90 $23.90 $23.76 $23.80 $21.69 5,486
2019-05-23 $24.00 $24.04 $23.81 $23.91 $21.79 24,293
2019-05-22 $24.54 $24.58 $24.52 $24.56 $22.38 25,270
2019-05-21 $24.60 $24.71 $24.60 $24.68 $22.49 11,515
2019-05-20 $24.00 $24.09 $23.94 $24.03 $21.90 12,253
2019-05-17 $24.45 $24.60 $24.29 $24.29 $22.14 10,626
2019-05-16 $25.25 $25.55 $25.25 $25.30 $23.06 10,911
2019-05-15 $25.15 $25.36 $25.04 $25.17 $22.94 12,591
2019-05-14 $24.64 $25.02 $24.59 $24.88 $22.67 16,233
2019-05-13 $24.14 $24.34 $24.14 $24.15 $22.01 25,820
2019-05-10 $25.54 $25.65 $25.02 $25.57 $23.30 14,586
2019-05-09 $24.68 $25.01 $24.35 $24.92 $22.71 25,417
2019-05-08 $24.99 $25.27 $24.99 $25.10 $22.87 15,122
2019-05-07 $25.45 $25.60 $24.90 $24.99 $22.77 35,033
2019-05-06 $25.03 $25.98 $25.03 $25.80 $23.51 74,838
2019-05-03 $27.35 $27.63 $27.35 $27.63 $25.18 13,144
2019-05-02 $27.57 $27.57 $27.20 $27.25 $24.83 14,368
2019-05-01 $27.56 $27.60 $27.44 $27.44 $25.01 20,341
2019-04-30 $27.35 $27.46 $27.31 $27.42 $24.99 23,251
2019-04-29 $27.60 $27.64 $27.25 $27.35 $24.92 44,256
2019-04-26 $27.85 $28.04 $27.85 $28.04 $25.55 37,583
2019-04-25 $28.50 $28.50 $28.00 $28.10 $25.61 26,387
2019-04-24 $29.38 $29.38 $28.96 $29.01 $26.44 14,307
2019-04-23 $29.02 $29.02 $28.76 $28.88 $26.31 19,933
2019-04-22 $29.35 $29.35 $29.06 $29.07 $26.49 31,390
2019-04-18 $29.74 $29.74 $29.45 $29.50 $26.88 20,718
2019-04-17 $30.00 $30.00 $29.84 $29.87 $27.22 41,075
2019-04-16 $29.40 $29.54 $29.34 $29.35 $26.75 39,216
2019-04-15 $29.00 $29.00 $28.81 $28.82 $26.26 41,692
2019-04-12 $29.85 $29.85 $29.79 $29.84 $27.19 20,554
2019-04-11 $29.22 $29.30 $29.16 $29.16 $26.57 30,430
2019-04-10 $30.11 $30.11 $29.87 $29.88 $27.23 53,490
2019-04-09 $30.18 $30.18 $29.89 $29.89 $27.23 30,659
2019-04-08 $30.18 $30.27 $29.99 $30.18 $27.50 103,315
2019-04-05 $30.76 $30.99 $30.66 $30.80 $28.07 49,147
2019-04-04 $30.50 $30.63 $30.34 $30.52 $27.81 52,759
2019-04-03 $30.43 $30.43 $30.23 $30.41 $27.71 38,221
2019-04-02 $30.23 $30.23 $30.01 $30.12 $27.45 27,180
2019-04-01 $30.24 $30.45 $30.06 $30.39 $27.69 92,674
2019-03-29 $29.02 $29.19 $29.00 $29.00 $26.43 20,711
2019-03-28 $27.76 $27.89 $27.75 $27.88 $25.41 6,358
2019-03-27 $27.89 $27.89 $27.70 $27.76 $25.30 14,712
2019-03-26 $27.96 $27.96 $27.83 $27.90 $25.42 20,657
2019-03-25 $28.30 $28.36 $28.22 $28.25 $25.74 50,551
2019-03-22 $29.00 $29.00 $28.36 $28.36 $25.84 97,784
2019-03-21 $28.98 $29.10 $28.98 $29.07 $26.49 24,495
2019-03-20 $28.95 $28.97 $28.68 $28.83 $26.27 47,379
2019-03-19 $29.10 $29.20 $28.99 $28.99 $26.42 47,512
2019-03-18 $29.10 $29.25 $29.02 $29.10 $26.52 88,590
2019-03-15 $28.50 $28.52 $28.34 $28.35 $25.83 70,445
2019-03-14 $28.32 $28.32 $27.84 $27.89 $25.41 257,604
2019-03-13 $28.85 $29.00 $28.72 $28.91 $26.35 112,691
2019-03-12 $30.02 $30.14 $29.94 $30.12 $27.44 71,145
2019-03-11 $29.21 $29.55 $28.94 $29.54 $26.92 181,112
2019-03-08 $27.77 $27.97 $27.77 $27.95 $25.47 38,410
2019-03-07 $28.80 $28.93 $28.50 $28.71 $26.16 185,822
2019-03-06 $29.48 $29.50 $29.30 $29.42 $26.81 206,263
2019-03-05 $29.14 $29.21 $28.90 $29.17 $26.58 84,649
2019-03-04 $28.58 $28.58 $28.16 $28.43 $25.91 59,810
2019-03-01 $27.63 $27.63 $27.36 $27.55 $25.11 27,766
2019-02-28 $27.04 $27.10 $26.98 $27.05 $24.65 15,862
2019-02-27 $27.14 $27.14 $26.76 $26.86 $24.48 53,241
2019-02-26 $27.56 $27.62 $27.27 $27.59 $25.14 58,288
2019-02-25 $27.48 $27.68 $27.27 $27.59 $25.14 62,180
2019-02-22 $26.04 $26.04 $25.85 $26.02 $23.71 33,399
2019-02-21 $25.23 $25.23 $25.12 $25.12 $22.89 10,447
2019-02-20 $25.32 $25.36 $25.13 $25.28 $23.04 11,722
2019-02-19 $24.74 $25.14 $24.74 $25.13 $22.90 41,370
2019-02-15 $23.97 $24.15 $23.97 $24.15 $22.01 2,775
2019-02-14 $24.08 $24.18 $24.08 $24.14 $22.00 3,027
2019-02-13 $24.09 $24.09 $24.00 $24.05 $21.92 27,766
2019-02-12 $23.58 $23.68 $23.44 $23.46 $21.38 27,635
2019-02-11 $23.11 $23.28 $23.11 $23.26 $21.20 5,526
2019-02-08 $22.25 $22.37 $22.25 $22.34 $20.36 1,745
2019-02-07 $22.40 $22.40 $22.33 $22.35 $20.37 4,100
2019-02-06 $22.70 $22.70 $22.53 $22.56 $20.56 685
2019-02-05 $22.68 $22.77 $22.68 $22.72 $20.70 4,738
2019-02-04 $22.45 $22.54 $22.39 $22.54 $20.54 12,351
2019-02-01 $22.54 $22.57 $22.54 $22.57 $20.56 1,787
2019-01-31 $21.82 $22.16 $21.82 $22.11 $20.15 2,241
2019-01-30 $21.96 $22.21 $21.96 $22.11 $20.15 2,922
2019-01-29 $22.10 $22.10 $22.02 $22.05 $20.09 5,758
2019-01-28 $22.25 $22.27 $22.16 $22.25 $20.28 13,091
2019-01-25 $22.36 $22.61 $22.36 $22.57 $20.57 12,090
2019-01-24 $22.10 $22.18 $22.10 $22.15 $20.18 879
2019-01-23 $21.91 $21.91 $21.88 $21.89 $19.95 630
2019-01-22 $22.04 $22.04 $21.80 $21.84 $19.90 2,225
2019-01-18 $22.10 $22.26 $22.10 $22.23 $20.25 4,708
2019-01-17 $21.80 $22.09 $21.80 $22.09 $20.13 2,613
2019-01-16 $22.06 $22.17 $22.06 $22.16 $20.20 1,389
2019-01-15 $21.95 $22.05 $21.95 $22.01 $20.05 2,024
2019-01-14 $21.74 $21.74 $21.70 $21.71 $19.78 1,669
2019-01-11 $21.91 $21.96 $21.91 $21.96 $20.01 1,004
2019-01-10 $21.84 $21.87 $21.84 $21.87 $19.93 1,096
2019-01-09 $21.76 $21.89 $21.76 $21.86 $19.92 1,424
2019-01-08 $21.52 $21.62 $21.52 $21.62 $19.70 3,440
2019-01-07 $21.50 $21.66 $21.50 $21.61 $19.70 7,862
2019-01-04 $21.09 $21.34 $21.09 $21.32 $19.43 2,391
2019-01-03 $20.48 $20.50 $20.35 $20.35 $18.54 12,949
2019-01-02 $20.78 $20.80 $20.73 $20.80 $18.96 2,013
2018-12-31 $21.11 $21.11 $20.94 $20.94 $19.08 19,743
2018-12-28 $21.01 $21.04 $20.99 $20.99 $19.12 1,902
2018-12-27 $20.77 $20.94 $20.77 $20.94 $19.08 2,975
2018-12-26 $21.38 $21.44 $21.18 $21.43 $19.53 2,510
2018-12-24 $21.11 $21.24 $21.09 $21.16 $19.28 10,875
2018-12-21 $21.22 $21.23 $20.96 $21.00 $19.13 7,527
2018-12-20 $21.46 $21.57 $21.41 $21.47 $19.57 3,556
2018-12-19 $21.62 $21.66 $21.29 $21.36 $19.46 5,055
2018-12-18 $22.00 $22.00 $21.97 $21.98 $20.03 224
2018-12-17 $21.96 $22.00 $21.75 $21.81 $19.88 4,747
2018-12-14 $22.25 $22.25 $22.20 $22.20 $20.23 3,594
2018-12-13 $22.83 $22.90 $22.66 $22.70 $20.69 15,709
2018-12-12 $22.63 $22.74 $22.60 $22.60 $20.60 7,061
2018-12-11 $22.60 $22.66 $22.45 $22.56 $20.56 10,755
2018-12-10 $22.26 $22.47 $22.25 $22.39 $20.40 9,493
2018-12-07 $22.75 $22.75 $22.55 $22.55 $20.55 4,521
2018-12-06 $22.70 $22.81 $22.70 $22.76 $20.74 1,548
2018-12-04 $23.69 $23.75 $23.30 $23.30 $21.23 16,105
2018-12-03 $23.42 $23.70 $23.42 $23.61 $21.52 13,958
2018-11-30 $22.45 $22.67 $22.45 $22.67 $20.66 5,609
2018-11-29 $22.27 $22.38 $22.15 $22.34 $20.36 19,460
2018-11-28 $22.70 $22.92 $22.48 $22.92 $20.88 4,333
2018-11-27 $22.11 $22.17 $22.09 $22.17 $20.20 3,612
2018-11-26 $22.15 $22.26 $22.04 $22.21 $20.24 10,490
2018-11-23 $22.28 $22.36 $22.28 $22.35 $20.37 4,105
2018-11-21 $23.10 $23.21 $23.10 $23.18 $21.13 4,766
2018-11-20 $22.93 $22.93 $22.59 $22.61 $20.60 6,681
2018-11-19 $23.75 $23.75 $23.39 $23.52 $21.43 29,843
2018-11-16 $23.65 $23.95 $23.65 $23.95 $21.83 4,072
2018-11-15 $23.25 $23.81 $23.25 $23.67 $21.57 14,929
2018-11-14 $23.25 $23.50 $23.03 $23.13 $21.08 23,203
2018-11-13 $23.27 $23.46 $23.21 $23.36 $21.29 11,928
2018-11-12 $22.79 $22.80 $22.56 $22.61 $20.60 17,643
2018-11-09 $22.15 $22.18 $22.01 $22.13 $20.17 7,880
2018-11-08 $22.74 $22.74 $22.34 $22.34 $20.36 2,893
2018-11-07 $23.00 $23.12 $22.91 $23.09 $21.04 15,113
2018-11-06 $23.09 $23.09 $23.01 $23.03 $20.98 14,460
2018-11-05 $23.29 $23.30 $23.21 $23.30 $21.23 13,975
2018-11-02 $23.41 $23.68 $23.09 $23.23 $21.17 23,901
2018-11-01 $22.48 $22.92 $22.18 $22.90 $20.87 16,274
2018-10-31 $21.91 $22.13 $21.90 $22.09 $20.13 30,754
2018-10-30 $21.53 $21.53 $21.41 $21.41 $19.51 1,485
2018-10-29 $21.64 $21.65 $21.17 $21.17 $19.29 5,350
2018-10-26 $21.87 $22.08 $21.83 $21.94 $19.99 3,386
2018-10-25 $22.11 $22.49 $22.07 $22.24 $20.27 6,501
2018-10-24 $22.31 $22.31 $21.94 $21.96 $20.01 3,878
2018-10-23 $22.25 $22.61 $22.20 $22.61 $20.60 11,414
2018-10-22 $23.00 $23.17 $22.93 $23.00 $20.95 14,126
2018-10-19 $21.93 $21.93 $21.63 $21.75 $19.82 8,652
2018-10-18 $21.27 $21.35 $21.07 $21.10 $19.23 8,572
2018-10-17 $22.00 $22.00 $21.53 $21.59 $19.67 10,097
2018-10-16 $21.74 $21.80 $21.65 $21.80 $19.87 8,229
2018-10-15 $22.23 $22.23 $22.10 $22.11 $20.15 2,690
2018-10-12 $22.37 $22.41 $22.25 $22.41 $20.42 1,792
2018-10-11 $22.51 $22.59 $22.30 $22.45 $20.46 17,447
2018-10-10 $23.45 $23.50 $23.01 $23.01 $20.96 6,936
2018-10-09 $23.76 $23.79 $23.72 $23.79 $21.68 464
2018-10-08 $23.70 $23.89 $23.70 $23.89 $21.77 5,866
2018-10-05 $24.20 $24.35 $24.07 $24.31 $22.15 32,446
2018-10-04 $24.29 $24.30 $24.11 $24.25 $22.10 26,140
2018-10-03 $24.85 $24.85 $24.66 $24.66 $22.47 2,824
2018-10-02 $24.70 $24.79 $24.70 $24.79 $22.59 1,408
2018-10-01 $25.25 $25.31 $25.09 $25.09 $22.86 4,826
2018-09-28 $25.23 $25.33 $25.23 $25.23 $22.99 5,363
2018-09-27 $25.15 $25.15 $25.06 $25.06 $22.83 1,484
2018-09-26 $25.41 $25.50 $25.38 $25.50 $23.24 1,710
2018-09-25 $25.00 $25.09 $25.00 $25.08 $22.85 903
2018-09-24 $25.08 $25.10 $25.05 $25.10 $22.87 1,047
2018-09-21 $25.38 $25.38 $25.29 $25.35 $23.10 3,654
2018-09-20 $24.89 $24.96 $24.89 $24.93 $22.72 1,373
2018-09-19 $24.82 $24.91 $24.79 $24.91 $22.70 2,010
2018-09-18 $24.40 $24.52 $24.37 $24.51 $22.34 6,502
2018-09-17 $24.00 $24.00 $23.86 $23.86 $21.74 32,707
2018-09-14 $24.18 $24.28 $24.00 $24.07 $21.94 4,333
2018-09-13 $24.88 $24.88 $24.60 $24.60 $22.42 3,850
2018-09-12 $24.18 $24.72 $24.14 $24.72 $22.53 5,929
2018-09-11 $24.09 $24.17 $24.00 $24.17 $22.02 4,405
2018-09-10 $24.70 $24.70 $24.45 $24.46 $22.29 6,817
2018-09-07 $25.00 $25.11 $24.87 $24.92 $22.71 3,152
2018-09-06 $25.35 $25.35 $25.17 $25.24 $23.00 8,192
2018-09-05 $25.56 $25.56 $25.34 $25.42 $23.16 4,594
2018-09-04 $25.87 $25.87 $25.62 $25.67 $23.39 3,732
2018-08-31 $25.53 $25.58 $25.46 $25.54 $23.28 7,026
2018-08-30 $26.04 $26.04 $25.65 $25.80 $23.51 104,807
2018-08-29 $26.66 $26.66 $26.40 $26.58 $24.22 1,895
2018-08-28 $26.79 $26.83 $26.73 $26.73 $24.36 1,845
2018-08-27 $26.85 $26.85 $26.65 $26.79 $24.41 8,566
2018-08-24 $25.86 $26.06 $25.86 $26.06 $23.75 2,661
2018-08-23 $25.76 $25.76 $25.60 $25.60 $23.33 989
2018-08-22 $25.69 $25.86 $25.69 $25.80 $23.51 5,040
2018-08-21 $26.23 $26.23 $26.07 $26.16 $23.84 4,799
2018-08-20 $25.52 $25.62 $25.47 $25.62 $23.34 6,605
2018-08-17 $25.29 $25.86 $25.29 $25.85 $23.56 9,839
2018-08-16 $25.74 $25.95 $25.74 $25.83 $23.54 3,849
2018-08-15 $25.59 $25.59 $25.33 $25.55 $23.28 7,679
2018-08-14 $26.66 $26.66 $26.62 $26.62 $24.26 1,094
2018-08-13 $26.80 $26.99 $26.80 $26.81 $24.43 3,647
2018-08-10 $26.83 $26.85 $26.54 $26.64 $24.28 6,272
2018-08-09 $26.77 $26.88 $26.68 $26.79 $24.41 4,215
2018-08-08 $25.98 $25.98 $25.63 $25.78 $23.49 4,279
2018-08-07 $26.45 $26.54 $26.44 $26.53 $24.17 9,590
2018-08-06 $25.69 $25.69 $25.51 $25.56 $23.29 15,040
2018-08-03 $26.51 $26.51 $26.36 $26.40 $24.06 4,085
2018-08-02 $26.87 $26.88 $26.74 $26.80 $24.42 11,452
2018-08-01 $27.82 $27.82 $27.54 $27.54 $25.10 13,404
2018-07-31 $28.30 $28.63 $28.30 $28.56 $26.03 8,985
2018-07-30 $28.33 $28.33 $28.17 $28.17 $25.67 5,825
2018-07-27 $28.81 $28.81 $28.81 $28.81 $26.25 267
2018-07-26 $28.98 $28.99 $28.85 $28.86 $26.30 2,172
2018-07-25 $29.60 $29.72 $29.57 $29.71 $27.07 3,441
2018-07-24 $29.36 $29.65 $29.36 $29.48 $26.86 6,568
2018-07-23 $29.09 $29.09 $28.95 $29.06 $26.48 5,124
2018-07-20 $29.01 $29.02 $29.01 $29.02 $26.44 491
2018-07-19 $28.64 $28.64 $28.57 $28.61 $26.07 1,300
2018-07-18 $29.08 $29.08 $28.85 $28.98 $26.41 2,427
2018-07-17 $29.44 $29.51 $29.37 $29.46 $26.85 6,971
2018-07-16 $29.46 $29.46 $29.39 $29.41 $26.80 4,509
2018-07-13 $29.29 $29.59 $29.29 $29.47 $26.85 13,852
2018-07-12 $29.48 $29.48 $29.30 $29.48 $26.86 8,685
2018-07-11 $28.73 $28.73 $28.24 $28.25 $25.74 10,084
2018-07-10 $29.15 $29.23 $29.08 $29.23 $26.64 3,100
2018-07-09 $29.00 $29.15 $28.89 $29.15 $26.56 6,588
2018-07-06 $27.89 $28.15 $27.89 $28.11 $25.62 3,504
2018-07-05 $28.19 $28.19 $27.75 $27.75 $25.29 8,393
2018-07-03 $28.94 $28.95 $28.86 $28.86 $26.30 3,367
2018-07-02 $28.61 $28.75 $28.61 $28.74 $26.19 2,108
2018-06-29 $29.21 $29.44 $29.21 $29.35 $26.75 5,358
2018-06-28 $28.45 $28.57 $28.45 $28.56 $26.03 2,102
2018-06-27 $29.00 $29.00 $28.32 $28.32 $25.80 15,448
2018-06-26 $29.16 $29.37 $29.16 $29.28 $26.68 9,520
2018-06-25 $29.50 $29.50 $29.12 $29.24 $26.64 6,006
2018-06-22 $29.72 $29.80 $29.72 $29.73 $27.09 1,617
2018-06-21 $29.65 $29.65 $29.14 $29.15 $26.56 14,861
2018-06-20 $30.03 $30.10 $29.97 $29.98 $27.32 21,631
2018-06-19 $30.04 $30.04 $29.71 $29.79 $27.15 18,905
2018-06-18 $31.58 $31.58 $31.20 $31.28 $28.50 6,150
2018-06-15 $31.93 $31.93 $31.52 $31.62 $28.81 22,513
2018-06-14 $32.59 $32.59 $32.41 $32.42 $29.54 2,872
2018-06-13 $32.99 $32.99 $32.51 $32.51 $29.62 3,466
2018-06-12 $33.16 $33.18 $33.10 $33.14 $30.20 2,086
2018-06-11 $32.90 $32.91 $32.84 $32.84 $29.93 3,680
2018-06-08 $32.91 $33.10 $32.91 $33.02 $30.09 4,475
2018-06-07 $33.74 $33.74 $33.35 $33.35 $30.39 2,444
2018-06-06 $33.93 $33.93 $33.72 $33.72 $30.73 1,122
2018-06-05 $33.37 $33.75 $33.37 $33.61 $30.63 3,763
2018-06-04 $32.60 $32.90 $32.60 $32.87 $29.95 5,958
2018-06-01 $32.85 $33.15 $32.85 $33.05 $30.12 12,577
2018-05-31 $33.23 $33.34 $33.23 $33.30 $30.35 1,834
2018-05-30 $32.84 $33.02 $32.78 $33.02 $30.09 2,312
2018-05-29 $33.44 $33.47 $33.21 $33.28 $30.33 4,601
2018-05-25 $33.79 $33.90 $33.79 $33.90 $30.89 2,134
2018-05-24 $34.34 $34.34 $34.17 $34.32 $31.28 2,037
2018-05-23 $34.54 $34.54 $34.32 $34.52 $31.46 3,171
2018-05-22 $35.36 $35.36 $35.22 $35.23 $32.10 1,229
2018-05-21 $35.31 $35.31 $35.02 $35.22 $32.10 8,520
2018-05-18 $34.52 $34.56 $34.50 $34.54 $31.48 3,760
2018-05-17 $34.88 $34.88 $34.60 $34.75 $31.67 7,633
2018-05-16 $34.95 $35.11 $34.95 $35.09 $31.98 9,074
2018-05-15 $34.80 $34.80 $34.64 $34.69 $31.61 6,706
2018-05-14 $34.76 $35.07 $34.76 $34.99 $31.89 10,517
2018-05-11 $34.72 $34.74 $34.61 $34.65 $31.58 2,939
2018-05-10 $34.74 $35.08 $34.74 $35.07 $31.96 14,605
2018-05-09 $34.45 $34.57 $34.45 $34.56 $31.49 3,150
2018-05-08 $34.44 $34.44 $34.32 $34.37 $31.32 4,623
2018-05-07 $34.13 $34.27 $34.13 $34.21 $31.17 6,143
2018-05-04 $33.69 $33.84 $33.64 $33.84 $30.84 2,613
2018-05-03 $33.58 $33.73 $33.35 $33.73 $30.74 32,930
2018-05-02 $33.07 $33.27 $33.01 $33.01 $30.08 4,278
2018-05-01 $33.19 $33.19 $33.19 $33.19 $30.24 309
2018-04-30 $33.43 $33.68 $33.43 $33.47 $30.50 7,047
2018-04-27 $33.00 $33.36 $32.99 $33.36 $30.40 10,970
2018-04-26 $33.24 $33.24 $33.00 $33.17 $30.23 7,522
2018-04-25 $33.50 $33.75 $33.39 $33.73 $30.74 3,037
2018-04-24 $33.87 $33.96 $33.55 $33.55 $30.57 5,621
2018-04-23 $33.03 $33.04 $32.87 $32.95 $30.03 8,826
2018-04-20 $33.49 $33.60 $33.37 $33.40 $30.43 13,138
2018-04-19 $34.20 $34.28 $34.18 $34.18 $31.14 1,280
2018-04-18 $34.27 $34.37 $34.12 $34.17 $31.14 13,686
2018-04-17 $34.09 $34.24 $34.00 $34.00 $30.98 8,694
2018-04-16 $34.77 $34.81 $34.54 $34.81 $31.72 6,936
2018-04-13 $35.09 $35.09 $34.62 $34.74 $31.66 4,052
2018-04-12 $35.11 $35.20 $35.11 $35.15 $32.03 1,611
2018-04-11 $35.21 $35.38 $35.15 $35.27 $32.14 3,365
2018-04-10 $34.91 $35.17 $34.91 $35.08 $31.96 3,045
2018-04-09 $34.49 $34.76 $34.40 $34.40 $31.35 5,396
2018-04-06 $34.97 $34.97 $34.48 $34.54 $31.48 5,266
2018-04-05 $35.06 $35.28 $35.06 $35.28 $32.15 2,668
2018-04-04 $34.55 $35.20 $34.55 $35.20 $32.08 8,648
2018-04-03 $35.25 $35.45 $35.25 $35.39 $32.25 3,372
2018-04-02 $36.00 $36.00 $35.09 $35.26 $32.13 12,764
2018-03-29 $35.28 $35.71 $35.28 $35.65 $32.49 6,285
2018-03-28 $35.00 $35.03 $34.77 $34.81 $31.72 36,554
2018-03-27 $35.87 $35.87 $35.02 $35.02 $31.91 18,113
2018-03-26 $34.63 $34.94 $34.58 $34.94 $31.84 24,630
2018-03-23 $33.88 $33.93 $33.41 $33.43 $30.46 13,280
2018-03-22 $35.12 $35.12 $34.88 $34.88 $31.79 14,913
2018-03-21 $35.65 $35.70 $35.38 $35.65 $32.49 20,875
2018-03-20 $36.03 $36.30 $35.95 $35.95 $32.76 32,876
2018-03-19 $35.84 $35.84 $35.57 $35.65 $32.49 39,046
2018-03-16 $35.80 $35.87 $35.78 $35.87 $32.69 7,154
2018-03-15 $36.31 $36.34 $36.27 $36.28 $33.06 6,828
2018-03-14 $36.27 $36.27 $36.07 $36.22 $33.01 5,792
2018-03-13 $36.66 $36.66 $36.21 $36.21 $33.00 7,987
2018-03-12 $37.00 $37.10 $36.74 $36.77 $33.51 16,784
2018-03-09 $36.18 $36.67 $36.18 $36.65 $33.40 16,786
2018-03-08 $35.54 $35.60 $35.38 $35.41 $32.27 5,530
2018-03-07 $35.42 $35.57 $35.28 $35.57 $32.41 9,470
2018-03-06 $36.07 $36.07 $35.60 $35.73 $32.56 15,065
2018-03-05 $34.98 $35.51 $34.98 $35.51 $32.36 4,771
2018-03-02 $34.60 $34.98 $34.32 $34.98 $31.88 23,756
2018-03-01 $35.52 $35.60 $34.85 $34.98 $31.87 23,214
2018-02-28 $35.03 $35.21 $34.82 $34.86 $31.76 5,666
2018-02-27 $34.97 $35.19 $34.63 $34.66 $31.58 15,595
2018-02-26 $35.21 $35.61 $35.21 $35.53 $32.38 21,603
2018-02-23 $34.10 $34.24 $34.05 $34.23 $31.19 1,154
2018-02-22 $33.98 $34.31 $33.98 $34.05 $31.03 6,531
2018-02-21 $34.04 $34.16 $33.79 $33.79 $30.79 3,947
2018-02-20 $33.98 $33.98 $33.61 $33.62 $30.64 26,535
2018-02-16 $34.36 $34.49 $34.08 $34.17 $31.14 7,553
2018-02-15 $34.09 $34.29 $33.92 $34.29 $31.25 17,195
2018-02-14 $33.03 $33.73 $33.03 $33.54 $30.56 15,245
2018-02-13 $32.93 $33.26 $32.73 $33.25 $30.30 17,326
2018-02-12 $32.65 $33.19 $32.58 $33.03 $30.10 30,783
2018-02-09 $31.80 $31.80 $30.66 $31.78 $28.96 25,115
2018-02-08 $32.72 $32.89 $32.06 $32.06 $29.22 5,330
2018-02-07 $32.64 $32.77 $32.19 $32.19 $29.33 9,910
2018-02-06 $32.71 $33.32 $32.29 $33.25 $30.30 23,696
2018-02-05 $34.52 $34.52 $33.70 $33.70 $30.71 13,988
2018-02-02 $34.43 $34.54 $34.20 $34.21 $31.17 7,231
2018-02-01 $34.37 $34.40 $34.16 $34.19 $31.16 25,333
2018-01-31 $35.47 $35.47 $35.26 $35.29 $32.16 15,707
2018-01-30 $36.00 $36.00 $35.58 $35.65 $32.49 13,937
2018-01-29 $36.00 $36.00 $35.81 $35.83 $32.65 17,452
2018-01-26 $36.70 $36.80 $36.49 $36.75 $33.49 18,789
2018-01-25 $36.61 $36.66 $36.47 $36.64 $33.39 14,671
2018-01-24 $36.44 $36.66 $36.39 $36.61 $33.36 24,329
2018-01-23 $36.00 $36.02 $35.85 $36.00 $32.81 25,976
2018-01-22 $35.78 $35.97 $35.78 $35.97 $32.78 18,243
2018-01-19 $35.31 $35.43 $35.31 $35.43 $32.29 7,083
2018-01-18 $35.34 $35.34 $35.18 $35.21 $32.09 3,999
2018-01-17 $35.26 $35.38 $35.26 $35.38 $32.24 5,877
2018-01-16 $35.26 $35.50 $35.26 $35.39 $32.25 13,409
2018-01-12 $36.00 $36.06 $35.84 $36.06 $32.86 2,638
2018-01-11 $35.80 $36.00 $35.79 $36.00 $32.81 3,363
2018-01-10 $35.47 $35.47 $35.39 $35.39 $32.25 8,191
2018-01-09 $35.71 $35.71 $35.62 $35.62 $32.46 6,410
2018-01-08 $35.65 $35.70 $35.65 $35.69 $32.52 7,385
2018-01-05 $35.90 $35.90 $35.70 $35.77 $32.60 16,761
2018-01-04 $35.75 $35.86 $35.75 $35.86 $32.68 4,832
2018-01-03 $35.51 $35.75 $35.50 $35.75 $32.58 9,687
2018-01-02 $35.35 $35.35 $35.13 $35.25 $32.12 5,098
2017-12-29 $34.61 $34.65 $34.60 $34.60 $31.53 17,092
2017-12-28 $34.26 $34.29 $34.24 $34.25 $31.21 3,460
2017-12-27 $34.21 $34.21 $33.93 $33.93 $30.92 7,611
2017-12-26 $34.68 $34.68 $34.45 $34.45 $31.39 2,365
2017-12-22 $34.70 $34.70 $34.58 $34.59 $31.52 8,929
2017-12-21 $34.66 $34.92 $34.66 $34.92 $31.82 7,363
2017-12-20 $34.37 $34.37 $34.35 $34.35 $31.30 1,188
2017-12-19 $34.64 $34.64 $34.64 $34.64 $31.57 349
2017-12-18 $34.16 $34.24 $34.15 $34.24 $31.20 8,008
2017-12-15 $34.46 $34.52 $34.45 $34.52 $31.40 1,887
2017-12-14 $34.57 $34.76 $34.57 $34.72 $31.58 3,423
2017-12-13 $34.82 $35.08 $34.82 $35.08 $31.91 1,295
2017-12-12 $34.48 $34.65 $34.47 $34.64 $31.50 1,430
2017-12-11 $34.88 $34.98 $34.88 $34.90 $31.74 5,037
2017-12-08 $34.26 $34.30 $34.26 $34.30 $31.20 1,029
2017-12-07 $33.85 $33.89 $33.77 $33.77 $30.72 4,263
2017-12-06 $34.20 $34.26 $34.18 $34.18 $31.09 2,002
2017-12-05 $34.12 $34.12 $33.88 $33.98 $30.91 11,101
2017-12-04 $34.49 $34.65 $34.49 $34.57 $31.44 5,571
2017-12-01 $34.67 $34.68 $34.34 $34.47 $31.36 4,558
2017-11-30 $34.35 $34.35 $34.26 $34.29 $31.19 3,714
2017-11-29 $34.53 $34.75 $34.53 $34.58 $31.45 4,213
2017-11-28 $35.02 $35.02 $34.88 $34.96 $31.80 4,388
2017-11-27 $34.11 $34.32 $34.11 $34.24 $31.14 17,216
2017-11-24 $35.28 $35.28 $35.00 $35.18 $32.00 13,168
2017-11-22 $36.50 $36.65 $36.45 $36.60 $33.29 11,689
2017-11-21 $36.50 $36.90 $36.50 $36.90 $33.56 20,500
2017-11-20 $35.76 $36.08 $35.76 $35.96 $32.71 10,860
2017-11-17 $35.49 $35.49 $35.21 $35.27 $32.08 10,802
2017-11-16 $35.98 $36.12 $35.97 $36.12 $32.85 7,548
2017-11-15 $35.51 $35.60 $35.51 $35.56 $32.34 9,142
2017-11-14 $36.30 $36.35 $36.25 $36.28 $33.00 4,736
2017-11-13 $36.54 $36.70 $36.54 $36.61 $33.30 6,731
2017-11-10 $36.32 $36.49 $36.32 $36.42 $33.13 6,207
2017-11-09 $35.84 $35.98 $35.84 $35.94 $32.69 12,051
2017-11-08 $35.71 $35.71 $35.63 $35.65 $32.42 3,567
2017-11-07 $35.70 $35.82 $35.70 $35.73 $32.50 1,911
2017-11-06 $35.35 $35.62 $35.35 $35.59 $32.37 4,882
2017-11-03 $35.16 $35.22 $35.08 $35.08 $31.91 5,457
2017-11-02 $35.47 $35.47 $35.41 $35.42 $32.22 6,851
2017-11-01 $35.54 $35.70 $35.54 $35.64 $32.42 7,351
2017-10-31 $35.52 $35.63 $35.52 $35.54 $32.33 7,375
2017-10-30 $35.20 $35.20 $35.03 $35.05 $31.88 7,139
2017-10-27 $35.59 $35.65 $35.57 $35.65 $32.43 3,267
2017-10-26 $35.84 $35.84 $35.77 $35.79 $32.55 1,237
2017-10-25 $35.82 $35.82 $35.69 $35.79 $32.55 8,422
2017-10-24 $35.73 $35.84 $35.66 $35.82 $32.58 10,270
2017-10-23 $35.41 $35.57 $35.41 $35.44 $32.23 3,243
2017-10-20 $35.30 $35.46 $35.30 $35.46 $32.25 7,246
2017-10-19 $34.90 $35.13 $34.90 $35.06 $31.89 10,043
2017-10-18 $35.29 $35.39 $35.29 $35.36 $32.16 3,621
2017-10-17 $35.38 $35.38 $35.22 $35.28 $32.09 11,325
2017-10-16 $35.84 $35.84 $35.47 $35.47 $32.26 4,599
2017-10-13 $35.89 $36.10 $35.89 $36.08 $32.82 7,759
2017-10-12 $35.38 $35.52 $35.38 $35.49 $32.28 2,389
2017-10-11 $35.49 $35.54 $35.46 $35.53 $32.32 4,619
2017-10-10 $35.30 $35.55 $35.30 $35.55 $32.33 5,831
2017-10-09 $35.11 $35.11 $34.87 $35.02 $31.85 8,249
2017-10-06 $35.10 $35.40 $35.09 $35.33 $32.14 4,855
2017-10-05 $35.30 $35.43 $35.26 $35.39 $32.19 9,846
2017-10-04 $35.07 $35.36 $35.07 $35.31 $32.11 6,053
2017-10-03 $34.94 $35.10 $34.94 $35.07 $31.90 17,204
2017-10-02 $34.44 $34.50 $34.42 $34.47 $31.35 5,664
2017-09-29 $34.20 $34.33 $34.20 $34.33 $31.22 1,494
2017-09-28 $34.10 $34.14 $34.10 $34.14 $31.05 5,176
2017-09-27 $34.20 $34.20 $34.03 $34.15 $31.06 5,382
2017-09-26 $33.90 $33.92 $33.84 $33.92 $30.85 14,093
2017-09-25 $34.00 $34.00 $33.62 $33.84 $30.78 13,734
2017-09-22 $34.39 $34.55 $34.39 $34.54 $31.41 2,913
2017-09-21 $34.79 $34.85 $34.75 $34.84 $31.69 5,298
2017-09-20 $35.00 $35.07 $34.89 $34.89 $31.73 3,051
2017-09-19 $34.41 $34.54 $34.41 $34.49 $31.37 6,493
2017-09-18 $34.97 $34.99 $34.93 $34.97 $31.80 3,152
2017-09-15 $34.74 $34.83 $34.69 $34.82 $31.67 3,455
2017-09-14 $34.80 $34.80 $34.70 $34.71 $31.57 8,852
2017-09-13 $35.03 $35.17 $35.03 $35.10 $31.93 6,293
2017-09-12 $35.23 $35.23 $35.06 $35.10 $31.93 6,435
2017-09-11 $35.34 $35.34 $35.20 $35.27 $32.08 7,978
2017-09-08 $35.00 $35.22 $34.99 $35.01 $31.84 12,884
2017-09-07 $34.99 $35.12 $34.99 $35.07 $31.90 10,356
2017-09-06 $35.00 $35.07 $34.97 $34.99 $31.83 12,822
2017-09-05 $35.04 $35.04 $34.89 $34.98 $31.82 13,642
2017-09-01 $34.35 $34.51 $34.35 $34.51 $31.39 9,824
2017-08-31 $33.86 $33.92 $33.85 $33.90 $30.83 7,932
2017-08-30 $33.40 $33.67 $33.40 $33.65 $30.60 4,412
2017-08-29 $33.29 $33.50 $33.29 $33.50 $30.47 13,767
2017-08-28 $33.50 $33.60 $33.41 $33.56 $30.53 24,053
2017-08-25 $32.94 $32.94 $32.75 $32.83 $29.86 11,015
2017-08-24 $32.37 $32.37 $32.15 $32.15 $29.24 1,474
2017-08-23 $32.59 $32.59 $32.43 $32.46 $29.52 6,309
2017-08-22 $32.60 $32.60 $32.54 $32.54 $29.60 5,177
2017-08-21 $32.76 $32.76 $32.60 $32.60 $29.65 5,732
2017-08-18 $32.50 $32.50 $32.33 $32.39 $29.46 6,431
2017-08-17 $32.47 $32.50 $32.35 $32.35 $29.42 9,923
2017-08-16 $32.28 $32.47 $32.28 $32.41 $29.48 13,051
2017-08-15 $31.83 $31.95 $31.83 $31.93 $29.04 8,612
2017-08-14 $31.50 $31.96 $31.50 $31.83 $28.95 13,523
2017-08-11 $30.72 $30.95 $30.72 $30.92 $28.12 9,888
2017-08-10 $31.40 $31.42 $31.13 $31.21 $28.39 10,902
2017-08-09 $31.29 $31.40 $31.29 $31.39 $28.55 17,280
2017-08-08 $31.16 $31.39 $31.16 $31.28 $28.45 4,539
2017-08-07 $30.94 $30.95 $30.94 $30.95 $28.15 510
2017-08-04 $30.80 $30.80 $30.67 $30.77 $27.99 5,440
2017-08-03 $31.18 $31.18 $31.00 $31.09 $28.28 7,533
2017-08-02 $31.31 $31.31 $31.21 $31.23 $28.41 2,116
2017-08-01 $31.48 $31.48 $31.38 $31.38 $28.54 4,428
2017-07-31 $31.30 $31.35 $31.22 $31.29 $28.46 3,608
2017-07-28 $30.94 $31.05 $30.94 $31.05 $28.24 3,952
2017-07-27 $30.99 $31.06 $30.90 $30.92 $28.12 8,928
2017-07-26 $30.43 $30.43 $30.30 $30.40 $27.65 5,054
2017-07-25 $30.46 $30.59 $30.46 $30.58 $27.81 3,706
2017-07-24 $30.70 $30.75 $30.62 $30.64 $27.87 27,889
2017-07-21 $30.66 $30.74 $30.66 $30.68 $27.91 7,510
2017-07-20 $30.69 $30.70 $30.61 $30.65 $27.88 8,303
2017-07-19 $30.33 $30.66 $30.33 $30.44 $27.69 28,387
2017-07-18 $29.75 $29.79 $29.68 $29.69 $27.00 9,804
2017-07-17 $29.80 $29.80 $29.59 $29.63 $26.95 15,970
2017-07-14 $30.87 $30.87 $30.80 $30.83 $28.04 7,617
2017-07-13 $30.89 $30.99 $30.87 $30.87 $28.08 7,534
2017-07-12 $30.95 $30.98 $30.91 $30.96 $28.16 3,584
2017-07-11 $30.81 $30.85 $30.75 $30.85 $28.06 7,332
2017-07-10 $30.84 $31.13 $30.84 $30.99 $28.18 7,163
2017-07-07 $31.41 $31.45 $31.35 $31.43 $28.59 2,991
2017-07-06 $31.39 $31.43 $31.34 $31.37 $28.53 3,699
2017-07-05 $31.44 $31.48 $31.32 $31.39 $28.55 30,812
2017-07-03 $31.57 $31.57 $31.37 $31.38 $28.54 1,471
2017-06-30 $31.49 $31.49 $31.39 $31.39 $28.55 10,024
2017-06-29 $31.30 $31.30 $31.10 $31.27 $28.44 4,077
2017-06-28 $31.04 $31.10 $31.04 $31.08 $28.27 2,627
2017-06-27 $31.12 $31.20 $31.09 $31.14 $28.32 11,544
2017-06-26 $31.06 $31.27 $31.06 $31.20 $28.38 9,102
2017-06-23 $30.71 $30.80 $30.71 $30.80 $28.01 1,093
2017-06-22 $30.62 $30.62 $30.50 $30.51 $27.75 4,789
2017-06-21 $30.79 $30.90 $30.79 $30.90 $28.11 13,873
2017-06-20 $30.41 $30.45 $30.40 $30.45 $27.70 2,071
2017-06-19 $30.45 $30.55 $30.40 $30.49 $27.73 17,576
2017-06-16 $30.35 $30.35 $30.33 $30.34 $27.60 2,864
2017-06-15 $30.34 $30.49 $30.34 $30.45 $27.70 7,795
2017-06-14 $30.38 $30.42 $30.27 $30.30 $27.56 6,075
2017-06-13 $30.58 $30.59 $30.54 $30.54 $27.78 6,285
2017-06-12 $30.20 $30.20 $30.11 $30.11 $27.38 4,306
2017-06-09 $30.43 $30.51 $30.40 $30.41 $27.66 13,103
2017-06-08 $30.35 $30.35 $30.24 $30.35 $27.60 13,161
2017-06-07 $30.08 $30.34 $30.08 $30.32 $27.58 13,671
2017-06-06 $29.70 $29.70 $29.64 $29.65 $26.97 5,371
2017-06-05 $29.41 $29.50 $29.41 $29.43 $26.77 4,609
2017-06-02 $29.25 $29.31 $29.25 $29.31 $26.66 2,573
2017-06-01 $29.02 $29.25 $29.02 $29.22 $26.58 9,128
2017-05-31 $29.30 $29.55 $29.30 $29.51 $26.84 7,469
2017-05-30 $29.11 $29.30 $29.11 $29.30 $26.65 12,453
2017-05-26 $29.24 $29.24 $29.21 $29.21 $26.56 3,069
2017-05-25 $29.41 $29.45 $29.33 $29.45 $26.79 12,500
2017-05-24 $29.07 $29.14 $29.07 $29.14 $26.51 2,297
2017-05-23 $28.81 $28.86 $28.79 $28.86 $26.25 3,541
2017-05-22 $29.15 $29.18 $29.09 $29.09 $26.46 6,089
2017-05-19 $29.16 $29.24 $29.16 $29.24 $26.60 3,064
2017-05-18 $29.40 $29.40 $29.25 $29.28 $26.63 2,534
2017-05-17 $29.50 $29.55 $29.38 $29.40 $26.74 3,934
2017-05-16 $29.52 $29.63 $29.52 $29.63 $26.95 9,686
2017-05-15 $28.82 $28.94 $28.82 $28.93 $26.31 1,238
2017-05-12 $28.75 $28.75 $28.61 $28.66 $26.06 2,457
2017-05-11 $28.44 $28.50 $28.38 $28.50 $25.92 2,618
2017-05-10 $28.42 $28.47 $28.42 $28.44 $25.87 3,227
2017-05-09 $28.75 $28.83 $28.72 $28.77 $26.17 15,535
2017-05-08 $28.54 $28.54 $28.42 $28.45 $25.88 6,700
2017-05-05 $29.03 $29.04 $28.94 $29.04 $26.41 6,287
2017-05-04 $29.40 $29.45 $29.38 $29.45 $26.79 2,661
2017-05-03 $29.49 $29.54 $29.42 $29.52 $26.85 836
2017-05-02 $29.64 $29.72 $29.64 $29.69 $27.00 1,089
2017-05-01 $29.69 $29.70 $29.66 $29.66 $26.98 3,124
2017-04-28 $29.61 $29.66 $29.61 $29.66 $26.97 324
2017-04-27 $29.70 $29.71 $29.69 $29.71 $27.02 10,572
2017-04-26 $29.50 $29.60 $29.50 $29.60 $26.92 4,549
2017-04-25 $29.46 $29.48 $29.41 $29.41 $26.75 3,929
2017-04-24 $29.22 $29.23 $29.21 $29.22 $26.58 1,906
2017-04-21 $29.73 $29.84 $29.70 $29.70 $27.01 25,659
2017-04-20 $29.95 $30.09 $29.95 $30.05 $27.33 6,850
2017-04-19 $29.88 $29.88 $29.67 $29.67 $26.99 2,760
2017-04-18 $29.78 $29.79 $29.70 $29.76 $27.07 11,373
2017-04-17 $29.98 $30.00 $29.94 $29.95 $27.24 6,769
2017-04-13 $28.70 $30.44 $28.70 $30.39 $27.64 54,913
2017-04-12 $30.14 $30.14 $30.09 $30.11 $27.39 1,071
2017-04-11 $30.28 $30.28 $30.25 $30.26 $27.52 3,397
2017-04-10 $30.22 $30.22 $30.11 $30.11 $27.39 7,923
2017-04-07 $30.68 $30.68 $30.64 $30.67 $27.90 1,457
2017-04-06 $30.52 $30.57 $30.52 $30.55 $27.79 1,524
2017-04-05 $30.64 $30.69 $30.64 $30.66 $27.89 5,056
2017-04-04 $30.18 $30.18 $30.13 $30.13 $27.40 438
2017-04-03 $29.64 $30.13 $29.64 $30.12 $27.40 3,656
2017-03-31 $30.09 $30.10 $30.03 $30.06 $27.34 2,303
2017-03-30 $30.07 $30.07 $29.68 $29.70 $27.01 4,429
2017-03-29 $30.45 $30.45 $30.28 $30.32 $27.58 3,822
2017-03-28 $30.73 $30.73 $30.42 $30.48 $27.72 9,459
2017-03-27 $30.25 $30.63 $30.25 $30.61 $27.84 2,316
2017-03-24 $30.62 $30.73 $30.62 $30.73 $27.95 6,866
2017-03-23 $30.38 $30.41 $30.37 $30.37 $27.62 2,207
2017-03-22 $30.26 $30.39 $30.26 $30.38 $27.63 4,483
2017-03-21 $30.37 $30.42 $30.26 $30.26 $27.52 3,234
2017-03-20 $30.22 $30.23 $30.22 $30.23 $27.50 3,382
2017-03-17 $30.35 $30.35 $30.20 $30.22 $27.49 8,678
2017-03-16 $30.55 $30.73 $30.55 $30.70 $27.92 7,578
2017-03-15 $30.20 $30.60 $30.20 $30.55 $27.79 5,816
2017-03-14 $30.28 $30.28 $30.19 $30.20 $27.47 4,675
2017-03-13 $30.01 $30.48 $30.00 $30.42 $27.67 16,165
2017-03-10 $29.91 $30.01 $29.91 $30.00 $27.29 5,063
2017-03-09 $29.86 $29.86 $29.74 $29.80 $27.10 1,956
2017-03-08 $30.28 $30.28 $30.00 $30.00 $27.29 1,504
2017-03-07 $30.56 $30.56 $30.36 $30.40 $27.65 1,663
2017-03-06 $30.15 $30.31 $30.15 $30.26 $27.52 7,339
2017-03-03 $29.55 $29.94 $29.55 $29.89 $27.19 25,992
2017-03-02 $29.82 $29.82 $29.58 $29.59 $26.91 5,266
2017-03-01 $29.93 $30.19 $29.92 $30.17 $27.44 18,534
2017-02-28 $29.97 $29.97 $29.90 $29.91 $27.20 3,967
2017-02-27 $29.83 $29.91 $29.83 $29.87 $27.17 6,166
2017-02-24 $29.85 $30.05 $29.85 $30.04 $27.32 7,438
2017-02-23 $29.98 $30.05 $29.98 $30.05 $27.33 9,898
2017-02-22 $29.79 $29.99 $29.79 $29.99 $27.28 6,326
2017-02-21 $29.75 $29.99 $29.75 $29.98 $27.27 10,708
2017-02-17 $29.15 $29.28 $29.15 $29.25 $26.61 3,647
2017-02-16 $29.42 $29.44 $29.40 $29.42 $26.76 2,268
2017-02-15 $29.40 $29.40 $29.22 $29.37 $26.71 5,137
2017-02-14 $29.39 $29.58 $29.39 $29.57 $26.89 19,308
2017-02-13 $29.35 $29.49 $29.35 $29.44 $26.77 1,788
2017-02-10 $29.31 $29.32 $29.25 $29.32 $26.67 2,703
2017-02-09 $29.41 $29.41 $29.36 $29.36 $26.70 4,252
2017-02-08 $29.20 $29.25 $29.20 $29.25 $26.60 511
2017-02-07 $29.17 $29.17 $29.01 $29.01 $26.39 3,747
2017-02-06 $29.28 $29.32 $29.28 $29.30 $26.65 2,184
2017-02-03 $29.22 $29.25 $29.18 $29.18 $26.54 6,737
2017-02-02 $29.29 $29.33 $29.22 $29.22 $26.58 4,792
2017-02-01 $29.20 $29.24 $29.20 $29.24 $26.60 2,012
2017-01-31 $29.05 $29.29 $29.05 $29.23 $26.59 1,776
2017-01-30 $29.12 $29.12 $29.08 $29.11 $26.48 5,657
2017-01-27 $29.10 $29.17 $29.10 $29.12 $26.49 3,262
2017-01-26 $29.24 $29.24 $29.09 $29.09 $26.46 627
2017-01-25 $28.80 $29.00 $28.80 $29.00 $26.38 11,540
2017-01-24 $28.89 $28.89 $28.76 $28.76 $26.16 8,141
2017-01-23 $28.92 $29.05 $28.85 $29.02 $26.40 4,039
2017-01-20 $28.88 $28.89 $28.84 $28.85 $26.24 3,883
2017-01-19 $28.51 $28.51 $28.32 $28.34 $25.78 4,215
2017-01-18 $28.74 $28.74 $28.51 $28.51 $25.93 1,194
2017-01-17 $28.78 $28.82 $28.75 $28.77 $26.17 4,300
2017-01-13 $29.14 $29.17 $28.94 $29.13 $26.49 14,123
2017-01-12 $29.31 $29.32 $29.28 $29.30 $26.65 7,672
2017-01-11 $29.36 $29.36 $29.33 $29.35 $26.70 3,148
2017-01-10 $29.72 $29.72 $29.66 $29.66 $26.98 2,761
2017-01-09 $29.77 $29.87 $29.69 $29.70 $27.01 16,030
2017-01-06 $30.14 $30.14 $29.91 $29.91 $27.20 6,038
2017-01-05 $30.40 $30.52 $30.36 $30.52 $27.76 8,882
2017-01-04 $30.09 $30.30 $30.05 $30.23 $27.50 16,124
2017-01-03 $29.28 $29.32 $29.13 $29.27 $26.62 11,987
2016-12-30 $28.92 $28.92 $28.83 $28.84 $26.23 10,079
2016-12-29 $29.02 $29.16 $29.02 $29.02 $26.40 27,535
2016-12-28 $29.02 $29.03 $28.92 $28.92 $26.30 7,292
2016-12-27 $29.24 $29.24 $29.20 $29.20 $26.56 2,263
2016-12-23 $29.22 $29.22 $28.55 $29.07 $26.44 12,474
2016-12-22 $29.43 $29.43 $29.36 $29.36 $26.70 13,787
2016-12-21 $29.61 $29.61 $29.48 $29.48 $26.81 5,129
2016-12-20 $29.22 $29.31 $29.22 $29.27 $26.62 7,284
2016-12-19 $29.40 $29.42 $29.34 $29.36 $26.70 12,421
2016-12-16 $29.51 $29.51 $29.35 $29.36 $26.70 12,646
2016-12-15 $29.22 $29.38 $29.22 $29.23 $26.59 19,164
2016-12-14 $29.50 $29.50 $29.25 $29.28 $26.63 5,255
2016-12-13 $29.43 $29.77 $29.43 $29.71 $27.02 16,659
2016-12-12 $29.45 $29.51 $29.14 $29.41 $26.75 39,667
2016-12-09 $31.28 $31.28 $31.14 $31.19 $28.37 10,062
2016-12-08 $31.53 $31.53 $31.39 $31.40 $28.56 4,454
2016-12-07 $31.52 $31.76 $31.52 $31.76 $28.89 7,473
2016-12-06 $31.60 $31.60 $31.52 $31.56 $28.71 4,813
2016-12-05 $31.78 $31.84 $31.77 $31.82 $28.94 11,730
2016-12-02 $31.80 $31.90 $31.80 $31.88 $28.99 14,042
2016-12-01 $32.20 $32.20 $32.11 $32.11 $29.21 6,198
2016-11-30 $32.03 $32.06 $31.96 $32.02 $29.12 6,497
2016-11-29 $31.81 $31.97 $31.81 $31.94 $29.05 14,688
2016-11-28 $31.57 $31.80 $31.57 $31.76 $28.89 14,247
2016-11-25 $32.02 $32.02 $31.70 $31.73 $28.86 18,868
2016-11-23 $31.50 $31.71 $31.25 $31.67 $28.81 7,747
2016-11-22 $31.70 $32.02 $31.70 $32.02 $29.12 16,259
2016-11-21 $31.74 $31.74 $31.65 $31.69 $28.82 4,948
2016-11-18 $31.75 $31.76 $31.67 $31.67 $28.81 8,062
2016-11-17 $32.00 $32.03 $31.93 $31.94 $29.05 3,123
2016-11-16 $32.01 $32.04 $31.89 $31.89 $29.01 23,041
2016-11-15 $31.97 $32.14 $31.97 $32.12 $29.21 7,098
2016-11-14 $31.86 $32.10 $31.86 $31.98 $29.09 11,385
2016-11-11 $31.80 $32.08 $31.80 $32.01 $29.11 6,168
2016-11-10 $31.83 $31.83 $31.65 $31.78 $28.90 4,767
2016-11-09 $31.83 $32.10 $31.83 $31.98 $29.09 6,502
2016-11-08 $32.24 $32.34 $32.20 $32.33 $29.41 4,550
2016-11-07 $32.00 $32.07 $32.00 $32.03 $29.13 6,401
2016-11-04 $32.20 $32.22 $32.19 $32.19 $29.28 2,399
2016-11-03 $32.46 $32.46 $32.20 $32.20 $29.29 6,476
2016-11-02 $32.05 $32.24 $32.05 $32.14 $29.23 3,913
2016-11-01 $32.45 $32.54 $32.33 $32.37 $29.44 2,524
2016-10-31 $32.36 $32.36 $32.18 $32.18 $29.27 4,877
2016-10-28 $32.37 $32.42 $32.36 $32.37 $29.44 2,076
2016-10-27 $32.59 $32.61 $32.53 $32.54 $29.59 6,803
2016-10-26 $32.72 $32.72 $32.63 $32.63 $29.68 1,187
2016-10-25 $32.74 $32.82 $32.74 $32.81 $29.84 1,466
2016-10-24 $32.97 $32.97 $32.87 $32.88 $29.90 2,045
2016-10-21 $32.59 $32.64 $32.55 $32.63 $29.68 13,789
2016-10-20 $32.81 $32.89 $32.76 $32.84 $29.87 11,797
2016-10-19 $32.72 $32.77 $32.67 $32.69 $29.73 21,325
2016-10-18 $32.75 $33.02 $32.75 $32.94 $29.96 32,486
2016-10-17 $32.62 $32.62 $32.32 $32.32 $29.40 6,624
2016-10-14 $32.96 $32.96 $32.82 $32.86 $29.89 13,325
2016-10-13 $32.97 $33.02 $32.78 $32.98 $30.00 14,654
2016-10-12 $33.03 $33.05 $32.95 $32.97 $29.99 21,060
2016-10-11 $33.02 $33.02 $32.84 $32.84 $29.87 22,175
2016-10-10 $33.03 $33.04 $32.99 $33.02 $30.03 12,931
2016-10-07 $32.71 $32.71 $32.55 $32.62 $29.67 14,237
2016-10-06 $32.57 $32.70 $32.57 $32.62 $29.67 6,079
2016-10-05 $32.72 $32.72 $32.49 $32.53 $29.59 11,715
2016-10-04 $32.33 $32.57 $32.33 $32.40 $29.47 23,400
2016-10-03 $32.41 $32.49 $32.40 $32.44 $29.51 22,994
2016-09-30 $32.47 $32.59 $32.47 $32.58 $29.63 20,202
2016-09-29 $32.75 $32.75 $32.19 $32.30 $29.38 23,885
2016-09-28 $32.10 $32.28 $32.09 $32.24 $29.32 19,407
2016-09-27 $32.16 $32.16 $32.09 $32.10 $29.20 3,130
2016-09-26 $32.08 $32.08 $31.75 $31.75 $28.88 32,790
2016-09-23 $32.75 $32.75 $32.55 $32.56 $29.62 16,420
2016-09-22 $32.99 $32.99 $32.82 $32.89 $29.92 38,271
2016-09-21 $32.66 $32.92 $32.59 $32.89 $29.92 31,616
2016-09-20 $32.70 $32.72 $32.56 $32.56 $29.62 15,696
2016-09-19 $32.72 $32.81 $32.70 $32.70 $29.74 11,063
2016-09-16 $32.56 $32.65 $32.51 $32.58 $29.63 47,785
2016-09-15 $32.50 $32.67 $32.49 $32.59 $29.64 33,915
2016-09-14 $32.30 $32.41 $32.30 $32.36 $29.43 22,634
2016-09-13 $32.35 $32.37 $32.15 $32.24 $29.33 42,164
2016-09-12 $32.44 $32.61 $32.21 $32.50 $29.56 72,108
2016-09-09 $33.20 $33.20 $32.75 $32.80 $29.83 53,510
2016-09-08 $33.72 $33.81 $33.70 $33.77 $30.72 19,462
2016-09-07 $33.88 $33.88 $33.68 $33.68 $30.63 28,688
2016-09-06 $33.72 $33.87 $33.70 $33.80 $30.74 17,450
2016-09-02 $33.24 $33.24 $33.11 $33.15 $30.15 13,357
2016-09-01 $33.34 $33.34 $33.18 $33.24 $30.23 18,171
2016-08-31 $33.44 $33.51 $33.37 $33.46 $30.43 23,101
2016-08-30 $33.55 $33.55 $33.46 $33.51 $30.48 10,079
2016-08-29 $33.55 $33.64 $33.49 $33.62 $30.58 26,090
2016-08-26 $33.60 $33.67 $33.30 $33.37 $30.35 20,961
2016-08-25 $33.39 $33.42 $33.34 $33.38 $30.36 24,480
2016-08-24 $33.67 $33.73 $33.62 $33.62 $30.58 32,735
2016-08-23 $33.76 $33.76 $33.61 $33.61 $30.57 26,444
2016-08-22 $33.40 $33.68 $33.40 $33.54 $30.51 59,822
2016-08-19 $33.92 $34.03 $33.85 $34.00 $30.92 44,773
2016-08-18 $34.10 $34.19 $34.06 $34.19 $31.10 10,887
2016-08-17 $33.94 $34.23 $33.94 $34.20 $31.11 60,829
2016-08-16 $34.34 $34.41 $34.08 $34.25 $31.15 147,607
2016-08-15 $34.35 $34.43 $34.20 $34.38 $31.27 58,814
2016-08-12 $33.09 $33.16 $33.05 $33.11 $30.11 13,483
2016-08-11 $32.85 $32.85 $32.77 $32.77 $29.81 12,504
2016-08-10 $33.59 $33.59 $33.08 $33.11 $30.12 65,985
2016-08-09 $33.17 $33.31 $33.17 $33.20 $30.20 28,101
2016-08-08 $32.72 $32.96 $32.72 $32.93 $29.95 27,288
2016-08-05 $32.50 $32.65 $32.48 $32.56 $29.62 53,927
2016-08-04 $32.93 $32.93 $32.71 $32.77 $29.81 21,949
2016-08-03 $32.47 $32.52 $32.40 $32.52 $29.58 20,016
2016-08-02 $32.40 $32.40 $32.24 $32.30 $29.38 21,737
2016-08-01 $32.21 $32.24 $32.05 $32.07 $29.17 33,350
2016-07-29 $32.70 $32.81 $32.60 $32.75 $29.79 20,428
2016-07-28 $32.78 $32.87 $32.71 $32.87 $29.90 49,154
2016-07-27 $32.95 $32.95 $32.66 $32.90 $29.92 60,905
2016-07-26 $34.35 $34.48 $34.35 $34.38 $31.27 10,349
2016-07-25 $33.91 $33.94 $33.88 $33.89 $30.82 7,340
2016-07-22 $34.00 $34.04 $33.95 $34.00 $30.92 9,731
2016-07-21 $34.21 $34.21 $34.15 $34.15 $31.06 3,554
2016-07-20 $34.14 $34.28 $34.04 $34.23 $31.14 30,939
2016-07-19 $33.96 $34.06 $33.90 $34.00 $30.92 68,446
2016-07-18 $33.99 $34.06 $33.84 $34.00 $30.92 43,240
2016-07-15 $34.32 $34.35 $34.22 $34.32 $31.22 29,877
2016-07-14 $34.51 $34.55 $34.45 $34.54 $31.42 17,682
2016-07-13 $34.36 $34.58 $34.36 $34.55 $31.43 43,144
2016-07-12 $34.09 $34.22 $34.06 $34.16 $31.07 32,874
2016-07-11 $33.45 $33.54 $33.42 $33.45 $30.42 20,413
2016-07-08 $33.75 $34.00 $33.75 $33.91 $30.84 12,590
2016-07-07 $33.66 $33.75 $33.53 $33.62 $30.58 56,575
2016-07-06 $33.56 $33.81 $33.53 $33.81 $30.75 45,122
2016-07-05 $33.59 $33.64 $33.46 $33.46 $30.43 85,240
2016-07-01 $33.45 $33.50 $33.35 $33.37 $30.35 13,553
2016-06-30 $33.50 $33.66 $33.43 $33.65 $30.61 36,404
2016-06-29 $33.58 $33.69 $33.53 $33.63 $30.59 42,338
2016-06-28 $33.35 $33.46 $33.31 $33.45 $30.42 13,294
2016-06-27 $32.74 $32.87 $32.60 $32.69 $29.73 40,420
2016-06-24 $32.36 $32.64 $32.05 $32.05 $29.15 71,032
2016-06-23 $33.02 $33.15 $33.01 $33.15 $30.15 9,153
2016-06-22 $33.18 $33.27 $33.12 $33.12 $30.12 49,367
2016-06-21 $32.54 $32.54 $32.40 $32.50 $29.56 22,304
2016-06-20 $32.67 $32.99 $32.67 $32.82 $29.85 74,675
2016-06-17 $32.47 $32.70 $32.47 $32.57 $29.62 15,126
2016-06-16 $32.17 $32.39 $32.11 $32.39 $29.46 24,832
2016-06-15 $32.58 $32.62 $32.41 $32.46 $29.52 25,408
2016-06-14 $31.57 $31.60 $31.37 $31.60 $28.74 35,224
2016-06-13 $31.44 $31.68 $31.42 $31.42 $28.58 49,356
2016-06-10 $32.93 $32.96 $32.71 $32.83 $29.86 26,714
2016-06-09 $33.39 $33.44 $33.36 $33.44 $30.42 23,059
2016-06-08 $33.56 $33.60 $33.50 $33.57 $30.53 9,766
2016-06-07 $34.15 $34.15 $33.66 $33.67 $30.62 24,163
2016-06-06 $33.79 $33.92 $33.72 $33.83 $30.77 53,397
2016-06-03 $33.80 $33.86 $33.44 $33.86 $30.80 87,737
2016-06-02 $32.88 $33.13 $32.83 $33.03 $30.04 44,521
2016-06-01 $32.66 $32.76 $32.53 $32.66 $29.71 31,262
2016-05-31 $32.58 $32.90 $32.58 $32.86 $29.89 62,739
2016-05-27 $31.40 $31.42 $31.30 $31.36 $28.52 8,672
2016-05-26 $31.58 $31.58 $31.45 $31.45 $28.61 5,745
2016-05-25 $31.39 $31.39 $31.17 $31.33 $28.50 15,489
2016-05-24 $31.39 $31.60 $31.37 $31.57 $28.71 34,845
2016-05-23 $31.47 $31.57 $31.42 $31.47 $28.62 21,704
2016-05-20 $31.26 $31.33 $31.13 $31.13 $28.31 79,162
2016-05-19 $30.83 $30.89 $30.76 $30.88 $28.09 21,829
2016-05-18 $30.79 $30.88 $30.60 $30.72 $27.94 17,411
2016-05-17 $31.44 $31.60 $31.33 $31.37 $28.53 60,466
2016-05-16 $31.47 $31.58 $31.47 $31.47 $28.62 50,826
2016-05-13 $31.00 $31.10 $30.73 $30.76 $27.98 34,781
2016-05-12 $31.41 $31.41 $31.14 $31.17 $28.35 17,771
2016-05-11 $31.20 $31.20 $31.04 $31.04 $28.23 30,022
2016-05-10 $31.36 $31.61 $31.33 $31.61 $28.75 59,290
2016-05-09 $31.30 $31.33 $31.04 $31.04 $28.23 64,002
2016-05-06 $32.42 $32.46 $32.27 $32.36 $29.43 33,968
2016-05-05 $34.05 $34.05 $33.64 $33.64 $30.60 45,061
2016-05-04 $33.66 $33.71 $33.45 $33.45 $30.42 16,071
2016-05-03 $34.20 $34.20 $33.46 $33.51 $30.48 108,246
2016-05-02 $33.07 $33.11 $32.97 $33.01 $30.02 33,538
2016-04-29 $33.03 $33.03 $32.90 $33.00 $30.02 42,587
2016-04-28 $33.15 $33.24 $33.03 $33.06 $30.07 20,636
2016-04-27 $33.02 $33.23 $32.98 $33.13 $30.13 56,501
2016-04-26 $33.07 $33.26 $33.06 $33.26 $30.25 43,998
2016-04-25 $32.46 $32.75 $32.46 $32.71 $29.75 37,149
2016-04-22 $32.84 $32.84 $32.53 $32.58 $29.63 28,841
2016-04-21 $32.68 $32.68 $32.25 $32.25 $29.33 44,108
2016-04-20 $33.25 $33.25 $32.93 $33.05 $30.06 69,911
2016-04-19 $34.58 $34.94 $34.58 $34.92 $31.76 46,908
2016-04-18 $34.50 $34.86 $34.50 $34.77 $31.63 30,720
2016-04-15 $35.18 $35.18 $35.06 $35.06 $31.89 26,732
2016-04-14 $35.69 $35.69 $35.21 $35.42 $32.22 50,684
2016-04-13 $35.24 $35.43 $35.18 $35.43 $32.23 45,975
2016-04-12 $34.46 $34.74 $34.35 $34.61 $31.48 25,164
2016-04-11 $34.81 $34.93 $34.73 $34.74 $31.60 12,269
2016-04-08 $34.38 $34.38 $34.15 $34.27 $31.17 23,396
2016-04-07 $34.14 $34.29 $33.98 $33.99 $30.92 39,843
2016-04-06 $34.85 $35.18 $34.85 $35.14 $31.96 26,848
2016-04-05 $34.60 $34.70 $34.50 $34.51 $31.39 12,642
2016-04-04 $33.89 $33.98 $33.80 $33.80 $30.74 10,976
2016-04-01 $33.73 $34.07 $33.64 $33.99 $30.92 32,935
2016-03-31 $34.41 $34.41 $34.19 $34.22 $31.12 18,193
2016-03-30 $34.66 $34.75 $34.58 $34.69 $31.55 81,632
2016-03-29 $32.85 $33.23 $32.53 $33.17 $30.17 47,648
2016-03-28 $33.57 $34.06 $33.02 $33.79 $30.73 59,517
2016-03-24 $33.40 $33.53 $33.27 $33.49 $30.46 82,432
2016-03-23 $34.39 $34.39 $34.07 $34.10 $31.01 86,841
2016-03-22 $33.80 $33.92 $33.77 $33.81 $30.75 46,653
2016-03-21 $34.34 $34.34 $33.94 $33.98 $30.91 141,625
2016-03-18 $33.23 $33.70 $32.95 $33.63 $30.59 268,051
2016-03-17 $31.17 $31.82 $31.17 $31.74 $28.87 148,644
2016-03-16 $29.84 $30.29 $29.75 $30.20 $27.47 120,139
2016-03-15 $30.55 $30.55 $29.89 $30.38 $27.63 154,834
2016-03-14 $30.18 $30.49 $30.18 $30.46 $27.71 37,456
2016-03-11 $29.48 $29.55 $29.30 $29.47 $26.80 54,465
2016-03-10 $29.24 $29.29 $28.89 $28.96 $26.34 58,603
2016-03-09 $29.74 $29.76 $29.62 $29.66 $26.98 15,875
2016-03-08 $30.28 $30.28 $29.92 $29.94 $27.23 47,936
2016-03-07 $29.90 $30.11 $29.89 $30.08 $27.36 20,549
2016-03-04 $30.26 $30.26 $29.51 $29.95 $27.24 279,988
2016-03-03 $30.57 $30.86 $30.53 $30.77 $27.98 35,216
2016-03-02 $30.38 $30.68 $30.38 $30.68 $27.91 22,952
2016-03-01 $29.11 $29.58 $29.11 $29.48 $26.81 44,856
2016-02-29 $28.44 $28.79 $28.34 $28.63 $26.04 80,560
2016-02-26 $30.28 $30.34 $30.20 $30.26 $27.52 35,740
2016-02-25 $29.92 $30.54 $29.92 $30.38 $27.63 41,982
2016-02-24 $32.75 $33.16 $32.67 $33.11 $30.12 12,631
2016-02-23 $33.07 $33.13 $32.84 $32.86 $29.89 27,154
2016-02-22 $33.66 $33.76 $33.49 $33.71 $30.66 168,427
2016-02-19 $32.85 $33.02 $32.79 $32.99 $30.01 19,259
2016-02-18 $32.92 $33.21 $32.73 $32.77 $29.81 45,674
2016-02-17 $32.83 $33.44 $32.74 $33.42 $30.40 86,762
2016-02-16 $31.02 $32.47 $31.02 $32.37 $29.44 163,439
2016-02-12 $29.50 $29.85 $29.40 $29.55 $26.88 35,170
2016-02-11 $29.56 $29.64 $29.04 $29.18 $26.54 46,977
2016-02-10 $30.31 $30.44 $30.09 $30.10 $27.38 6,655
2016-02-09 $29.95 $30.21 $29.83 $29.95 $27.24 15,524
2016-02-08 $30.45 $30.45 $30.00 $30.18 $27.45 11,466
2016-02-05 $31.08 $31.08 $30.45 $30.49 $27.73 31,483
2016-02-04 $31.55 $31.66 $31.27 $31.32 $28.49 39,954
2016-02-03 $30.66 $30.92 $30.42 $30.65 $27.88 23,433
2016-02-02 $30.00 $30.37 $30.00 $30.18 $27.45 37,965
2016-02-01 $29.26 $29.38 $29.14 $29.20 $26.56 38,930
2016-01-29 $29.52 $30.12 $29.52 $30.07 $27.35 97,964
2016-01-28 $28.81 $28.81 $28.41 $28.57 $25.99 64,121
2016-01-27 $29.53 $29.99 $29.47 $29.63 $26.95 26,450
2016-01-26 $30.61 $30.61 $29.81 $30.02 $27.30 95,829
2016-01-25 $32.28 $32.28 $31.91 $31.91 $29.02 9,163
2016-01-22 $32.08 $32.34 $31.98 $32.22 $29.31 29,527
2016-01-21 $31.61 $32.13 $31.51 $31.76 $28.89 26,321
2016-01-20 $32.38 $32.66 $32.35 $32.46 $29.52 118,567
2016-01-19 $33.17 $33.25 $32.71 $33.02 $30.03 65,797
2016-01-15 $30.82 $30.98 $30.47 $30.66 $27.89 143,569
2016-01-14 $32.15 $32.49 $31.67 $32.43 $29.50 96,908
2016-01-13 $31.60 $31.60 $30.53 $30.59 $27.82 90,414
2016-01-12 $32.68 $32.83 $32.38 $32.59 $29.64 49,918
2016-01-11 $32.01 $32.05 $31.64 $31.86 $28.98 61,761
2016-01-08 $33.86 $33.86 $33.19 $33.19 $30.19 47,741
2016-01-07 $33.10 $34.30 $32.94 $33.38 $30.36 169,497
2016-01-06 $36.61 $36.94 $36.38 $36.42 $33.13 177,003
2016-01-05 $36.66 $36.84 $36.50 $36.63 $33.32 46,889
2016-01-04 $36.96 $37.40 $36.29 $36.29 $33.01 209,194
2015-12-31 $41.36 $41.40 $41.18 $41.29 $37.56 31,323
2015-12-30 $42.18 $42.20 $42.02 $42.03 $38.23 40,141
2015-12-29 $41.97 $42.10 $41.97 $42.07 $38.26 20,464
2015-12-28 $42.07 $42.07 $41.62 $41.97 $38.17 78,555
2015-12-24 $42.76 $42.88 $42.69 $42.78 $38.91 16,127
2015-12-23 $43.45 $43.45 $42.73 $42.89 $39.01 132,662
2015-12-22 $43.49 $44.17 $43.49 $43.97 $39.99 76,582
2015-12-21 $43.67 $43.94 $42.33 $43.49 $39.56 37,408
2015-12-18 $42.54 $42.80 $42.54 $42.72 $38.86 20,604
2015-12-17 $43.34 $43.34 $42.51 $42.54 $38.69 32,875
2015-12-16 $42.28 $42.98 $41.87 $42.47 $38.63 56,944
2015-12-15 $41.69 $42.01 $41.69 $41.86 $38.07 15,349
2015-12-14 $41.10 $41.43 $41.07 $41.29 $37.56 42,011
2015-12-11 $40.24 $40.24 $39.77 $39.81 $36.21 53,571
2015-12-10 $40.84 $40.92 $40.60 $40.80 $37.11 31,870
2015-12-09 $41.04 $41.04 $40.09 $40.25 $36.61 77,338
2015-12-08 $40.74 $41.23 $40.50 $40.91 $37.21 37,947
2015-12-07 $42.52 $42.52 $41.78 $41.86 $38.07 24,409
2015-12-04 $41.65 $42.22 $41.03 $42.17 $38.36 23,530
2015-12-03 $42.04 $42.39 $41.92 $42.33 $38.50 48,047
2015-12-02 $41.21 $41.57 $41.05 $41.12 $37.40 42,955
2015-12-01 $41.90 $41.90 $41.15 $41.31 $37.58 82,685
2015-11-30 $41.34 $41.75 $41.04 $41.65 $37.88 100,976
2015-11-27 $41.58 $42.47 $40.50 $40.55 $36.88 92,743
2015-11-25 $44.77 $44.80 $44.60 $44.69 $40.65 68,301
2015-11-24 $43.88 $44.04 $43.69 $43.89 $39.92 49,621
2015-11-23 $43.29 $43.64 $43.29 $43.41 $39.48 100,473
2015-11-20 $44.02 $44.22 $44.02 $44.02 $40.04 52,808
2015-11-19 $43.29 $43.99 $43.29 $43.99 $40.01 40,773
2015-11-18 $42.34 $42.70 $42.14 $42.50 $38.66 39,476
2015-11-17 $43.86 $43.86 $42.75 $42.75 $38.88 39,132
2015-11-16 $43.19 $44.42 $43.19 $44.42 $40.40 88,414
2015-11-13 $42.00 $42.25 $41.00 $41.11 $37.39 266,337
2015-11-12 $43.80 $43.80 $42.82 $42.83 $38.96 42,190
2015-11-11 $44.06 $44.21 $44.04 $44.07 $40.09 57,423
2015-11-10 $42.97 $43.61 $42.97 $43.33 $39.41 102,445
2015-11-09 $43.90 $43.90 $42.72 $42.75 $38.88 198,198
2015-11-06 $42.74 $43.22 $42.14 $43.22 $39.31 59,579
2015-11-05 $42.21 $42.21 $41.42 $41.62 $37.86 39,862
2015-11-04 $41.12 $42.41 $41.12 $41.76 $37.98 104,144
2015-11-03 $38.99 $39.24 $38.80 $39.17 $35.63 31,353
2015-11-02 $39.66 $39.66 $39.23 $39.33 $35.77 72,828
2015-10-30 $40.29 $40.29 $39.59 $39.73 $36.14 27,605
2015-10-29 $39.99 $40.12 $39.70 $40.12 $36.49 31,962
2015-10-28 $39.96 $39.96 $39.25 $39.52 $35.95 41,360
2015-10-27 $40.64 $40.89 $40.56 $40.62 $36.95 38,741
2015-10-26 $41.18 $41.18 $40.32 $40.33 $36.68 118,676
2015-10-23 $41.64 $43.13 $41.57 $41.87 $38.08 115,211
2015-10-22 $39.89 $40.67 $39.64 $40.19 $36.55 80,030
2015-10-21 $39.06 $39.06 $37.80 $37.80 $34.38 97,813
2015-10-20 $40.62 $41.17 $40.62 $41.11 $37.39 67,966
2015-10-19 $40.16 $40.19 $39.45 $39.88 $36.27 42,769
2015-10-16 $39.99 $40.76 $39.92 $40.68 $37.00 94,826
2015-10-15 $39.33 $39.89 $39.12 $39.78 $36.18 66,241
2015-10-14 $37.95 $37.95 $37.51 $37.54 $34.14 94,310
2015-10-13 $38.40 $38.43 $38.04 $38.32 $34.85 72,381
2015-10-12 $38.27 $38.87 $37.95 $38.38 $34.91 137,347
2015-10-09 $36.63 $36.63 $36.29 $36.50 $33.20 38,972
2015-10-08 $36.44 $36.64 $36.00 $36.64 $33.33 34,682
2015-10-07 $36.00 $37.43 $36.00 $36.83 $33.50 226,935
2015-10-06 $36.30 $36.30 $35.38 $35.89 $32.64 161,017
2015-10-05 $35.44 $36.06 $35.43 $36.05 $32.79 141,561
2015-10-02 $34.32 $35.19 $34.23 $35.18 $32.00 21,681
2015-10-01 $34.49 $34.49 $34.14 $34.35 $31.24 29,366
2015-09-30 $34.23 $34.23 $33.79 $33.79 $30.73 31,603
2015-09-29 $33.54 $34.07 $33.54 $33.95 $30.88 14,084
2015-09-28 $34.44 $34.44 $33.52 $33.54 $30.51 64,109
2015-09-25 $33.46 $33.51 $33.00 $33.12 $30.12 33,605
2015-09-24 $34.24 $34.43 $33.74 $34.41 $31.30 44,354
2015-09-23 $33.69 $33.85 $33.60 $33.79 $30.73 17,640
2015-09-22 $33.19 $33.76 $33.19 $33.57 $30.53 26,854
2015-09-21 $33.30 $34.21 $33.30 $34.08 $31.00 89,972
2015-09-18 $32.21 $32.21 $31.72 $31.72 $28.85 53,070
2015-09-17 $31.45 $32.64 $31.45 $32.50 $29.56 64,974
2015-09-16 $31.73 $32.35 $31.73 $32.18 $29.27 90,746
2015-09-15 $29.69 $30.29 $29.00 $29.89 $27.19 129,079
2015-09-14 $31.64 $31.64 $30.06 $31.39 $28.55 82,119
2015-09-11 $33.99 $34.61 $33.99 $34.55 $31.43 34,343
2015-09-10 $34.20 $34.44 $33.94 $34.20 $31.11 52,455
2015-09-09 $34.87 $34.87 $33.70 $33.84 $30.78 59,693
2015-09-08 $31.91 $34.23 $31.91 $34.21 $31.12 85,024

VanEck ChiNext ETF (CNXT) News Headlines

Recent VanEck ChiNext ETF (CNXT) News
Similar Companies to VanEck ChiNext ETF (CNXT) 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.