VictoryShares US Discovery Enhanced Volatility Wtd ETF (CSF) Exchange: NASDAQ

Data as of Aug. 22, 2025

$51.03 ($0.14) 0.28%

VictoryShares US Discovery Enhanced Volatility Wtd ETF - Daily Information
Click for more stock information on VictoryShares US Discovery Enhanced Volatility Wtd ETF.
Daily Information Data
Date Aug. 22, 2025
Open $51.34
Previous Close $51.03
High $51.39
Low $51.00
Adjusted Open $51.34
Previous Adjusted Close $51.03
Adjusted High $51.39
Adjusted Low $51.00

About VictoryShares US Discovery Enhanced Volatility Wtd ETF (CSF)

The Fund seeks to achieve its investment objective by investing, under normal market conditions, at least 80% of its assets directly or indirectly in the securities included in the Nasdaq Victory US Small Cap 500 Long/Cash Volatility Weighted Index (the "Index"), an unmanaged, volatility weighted index maintained exclusively by Nasdaq, Inc. (the "Index Provider"). The Index Provider is not affiliated with the Fund or the Adviser. The Index combines fundamental criteria with individual security risk control achieved through volatility weighting of individual securities. In accordance with a rules-based mathematical formula, the Index tactically reduces its exposure to the equity markets during periods of significant market decline and reallocates to stocks when market prices have further declined or rebounded. The term "Enhanced" in the Fund's name refers to a feature of the Index that is designed to enhance risk-adjusted returns while attempting to minimize downside market risk through defensive positioning, as described below. The Index follows a rules-based methodology to construct its constituent securities: •  The Index universe begins with all publicly traded U.S. stocks and then screens for all companies with positive earnings in each of the four most recent quarters. •  The Index identifies the 500 largest U.S companies with market capitalizations of less than $3 billion measured at the time the Index's constituent securities are determined. •  The 500 stocks are weighted based on their daily standard deviation (volatility) of daily price changes over the last 180 trading days. Stocks with lower volatility receive a higher weighting and stocks with higher volatility receive a lower weighting. The Index is reconstituted every March and September (based on information as of the prior month-end) and is adjusted to limit exposure to any particular sector to 25%. The Index may include more than or fewer than 500 stocks depending on the number of companies meeting the Index's criteria. As of September 30, 2019, the Index had a market capitalization range from $193.4 million to $3.6 billion. The Index follows a mathematical index construction process designed to limit risk during periods of significant (non-normal) market decline by reducing its exposure to the equity market. Market decline is measured by reference to the Nasdaq Victory US Small Cap 500 Volatility Weighted Index ("Reference Index"), which is composed of the same securities as in the Index but without any allocation to cash. During a period of significant market decline, defined as a decline of 11% or more from the Reference Index's all-time daily high closing value compared to its most recent month-end closing value, the Index's exposure to the market may be as low as 25% depending on the magnitude and duration of such decline. If the month-end value of the Reference Index declines 11% or more from its all-time closing high, the Index will reallocate 75% of the stocks included in the Index to cash or cash equivalents. The Index will reallocate to stocks as follows: •  The Index will return to being 100% allocated to stocks if the month-end closing value of the stocks in the Reference Index returns to a level that is less than a 11% decline from its all-time daily high closing value. •  If the Reference Index declines by 22% (or more) from its all-time daily high closing value as measured at month-end, 25% of the Index will reallocate to the stocks of the Reference Index at their current securities weightings. •  If the Reference Index declines by 33% (or more) from its all-time daily high closing value as measured at month-end, another 25% of the Index will reallocate to the stocks of the Reference Index at their current securities weightings. •  If the Reference Index declines by 44% (or more) from its all-time daily high closing value as measured at month-end, the remaining 25% of the Index will reallocated to the stocks of the Reference Index at their current securities weighting and the Index will then be 100% allocated to stocks. The Index will make any prescribed allocations to cash in accordance with the mathematical formula only at month end. In the event that it does, the Fund may experience higher portfolio turnover and incur additional transaction costs. During any periods of significant market decline, when the Index's exposure to the market is less than 100%, the cash portion of the Index will be invested in 30-day U.S. Treasury bills or in money market mutual funds that primarily invest in short-term U.S. Treasury obligations. While the Fund generally seeks to track the returns of the Index before fees and expenses by employing a replication strategy that seeks to hold all the stocks in the Index, at times the Fund may pursue its investment objective by investing in the Index securities indirectly by investing all or a portion of its assets in another investment company advised by the Adviser, including an exchange-traded fund ("ETF"), that seeks to track the Index or the Reference Index.

Historical Stock Data for VictoryShares US Discovery Enhanced Volatility Wtd ETF (CSF)

Date Open High Low Close Adj.Close Volume
2025-04-23 $51.34 $51.39 $51.00 $51.03 $51.03 18,778
2025-04-22 $50.81 $50.90 $50.72 $50.89 $50.89 15,513
2025-04-21 $50.84 $50.84 $50.52 $50.60 $50.60 36,763
2025-04-17 $50.84 $50.92 $50.84 $50.92 $50.92 2,742
2025-04-16 $50.84 $50.84 $50.74 $50.82 $50.82 2,406
2025-04-15 $50.91 $50.91 $50.81 $50.86 $50.86 29,673
2025-04-14 $50.89 $50.89 $50.71 $50.87 $50.87 646
2025-04-11 $50.57 $50.70 $50.41 $50.70 $50.70 866
2025-04-10 $50.72 $50.72 $50.49 $50.55 $50.55 4,123
2025-04-09 $50.17 $51.26 $50.14 $51.26 $51.21 2,763
2025-04-08 $50.74 $50.74 $50.07 $50.15 $50.10 13,032
2025-04-07 $50.12 $50.61 $50.12 $50.56 $50.51 4,248
2025-04-04 $50.71 $50.75 $50.53 $50.74 $50.69 8,359
2025-04-03 $51.48 $51.48 $51.08 $51.08 $51.08 6,551
2025-04-02 $51.60 $52.06 $51.60 $52.06 $52.06 17,967
2025-04-01 $51.77 $51.86 $51.71 $51.86 $51.86 2,283
2025-03-31 $50.79 $51.63 $50.79 $51.55 $51.55 1,672
2025-03-28 $51.92 $51.92 $51.20 $51.35 $51.35 8,027
2025-03-27 $52.17 $52.45 $52.17 $52.32 $52.32 3,062
2025-03-26 $52.91 $52.94 $52.37 $52.58 $52.58 3,214
2025-03-25 $52.82 $52.82 $52.67 $52.67 $52.67 1,127
2025-03-24 $52.40 $52.81 $52.40 $52.81 $52.81 3,866
2025-03-21 $51.77 $51.88 $51.57 $51.64 $51.64 18,871
2025-03-20 $52.24 $52.58 $52.06 $52.06 $52.06 3,242
2025-03-19 $52.08 $52.62 $52.06 $52.36 $52.36 6,244
2025-03-18 $51.73 $51.79 $51.51 $51.72 $51.72 3,699
2025-03-17 $51.50 $52.11 $51.50 $52.03 $52.03 6,236
2025-03-14 $50.96 $51.45 $50.83 $51.45 $51.45 3,942
2025-03-13 $51.04 $51.04 $50.08 $50.27 $50.27 3,148
2025-03-12 $51.64 $51.64 $50.80 $51.05 $51.05 14,384
2025-03-11 $51.45 $51.60 $50.95 $51.23 $51.23 19,103
2025-03-10 $51.80 $52.12 $51.02 $51.38 $51.38 10,433
2025-03-07 $52.12 $52.64 $51.55 $52.49 $52.40 17,799
2025-03-06 $52.18 $52.57 $51.91 $52.31 $52.31 73,469
2025-03-05 $52.36 $52.83 $52.06 $52.73 $52.73 5,377
2025-03-04 $52.67 $53.26 $52.10 $52.38 $52.38 29,429
2025-03-03 $54.66 $54.66 $53.28 $53.38 $53.38 5,606
2025-02-28 $54.00 $54.53 $54.00 $54.53 $54.53 164
2025-02-27 $54.45 $54.45 $53.90 $53.93 $53.93 2,031
2025-02-26 $54.71 $54.92 $54.38 $54.48 $54.48 1,212
2025-02-25 $54.54 $54.57 $54.39 $54.57 $54.57 1,012
2025-02-24 $54.72 $54.78 $54.50 $54.50 $54.50 6,958
2025-02-21 $56.29 $56.29 $54.52 $54.59 $54.59 3,042
2025-02-20 $55.92 $55.96 $55.65 $55.87 $55.87 6,192
2025-02-19 $56.45 $56.59 $56.41 $56.48 $56.48 1,861
2025-02-18 $56.49 $56.69 $56.45 $56.69 $56.69 1,022
2025-02-14 $56.56 $56.56 $56.36 $56.36 $56.36 773
2025-02-13 $55.95 $56.45 $55.95 $56.45 $56.45 2,527
2025-02-12 $55.88 $56.01 $55.81 $55.81 $55.81 2,827
2025-02-11 $56.28 $56.52 $56.28 $56.52 $56.52 3,927
2025-02-10 $56.72 $56.72 $56.32 $56.48 $56.48 6,296
2025-02-07 $56.96 $56.96 $56.28 $56.47 $56.47 662
2025-02-06 $57.06 $57.06 $56.60 $56.89 $56.89 2,108
2025-02-05 $56.59 $56.92 $56.59 $56.92 $56.92 3,997
2025-02-04 $55.89 $56.40 $55.88 $56.36 $56.36 10,609
2025-02-03 $55.20 $55.94 $55.20 $55.77 $55.77 4,491
2025-01-31 $57.09 $57.21 $56.56 $56.56 $56.56 2,058
2025-01-30 $57.22 $57.22 $56.98 $57.06 $57.06 547
2025-01-29 $56.76 $56.76 $56.37 $56.49 $56.49 2,647
2025-01-28 $56.59 $56.67 $56.30 $56.57 $56.57 4,255
2025-01-27 $56.34 $56.63 $56.34 $56.63 $56.63 2,327
2025-01-24 $56.65 $56.68 $56.55 $56.63 $56.63 7,176
2025-01-23 $56.57 $56.84 $56.57 $56.72 $56.72 4,870
2025-01-22 $57.17 $57.17 $56.76 $56.77 $56.77 2,988
2025-01-21 $56.78 $57.35 $56.78 $57.35 $57.35 1,733
2025-01-17 $56.50 $56.50 $56.32 $56.39 $56.39 1,044
2025-01-16 $55.77 $56.13 $55.77 $56.13 $56.13 1,569
2025-01-15 $55.76 $56.01 $55.69 $55.89 $55.89 941
2025-01-14 $54.80 $55.13 $54.58 $55.13 $55.13 2,445
2025-01-13 $53.63 $54.03 $53.63 $54.03 $54.03 761
2025-01-10 $53.76 $53.76 $53.29 $53.62 $53.62 5,585
2025-01-08 $53.99 $54.64 $53.99 $54.64 $54.64 1,432
2025-01-07 $55.26 $55.26 $54.38 $54.56 $54.56 4,100
2025-01-06 $55.60 $55.60 $54.97 $54.97 $54.97 829
2025-01-03 $54.76 $55.19 $54.76 $55.19 $55.19 1,477
2025-01-02 $55.32 $55.32 $54.62 $54.62 $54.62 1,915
2024-12-31 $55.13 $55.13 $54.76 $54.88 $54.88 271
2024-12-30 $54.71 $54.86 $54.26 $54.86 $54.86 11,508
2024-12-27 $55.58 $55.58 $55.07 $55.07 $55.07 2,282
2024-12-26 $55.38 $55.68 $55.38 $55.68 $55.68 1,545
2024-12-24 $55.05 $55.53 $55.05 $55.53 $55.53 3,290
2024-12-23 $54.57 $54.92 $54.57 $54.92 $54.92 1,664
2024-12-20 $54.92 $55.65 $54.92 $55.04 $55.04 628
2024-12-19 $55.35 $55.35 $54.81 $54.81 $54.81 944
2024-12-18 $57.34 $57.34 $54.91 $54.91 $54.91 2,012
2024-12-17 $57.24 $57.24 $56.94 $56.94 $56.94 3,531
2024-12-16 $57.53 $57.97 $57.53 $57.72 $57.72 8,443
2024-12-13 $58.05 $58.05 $57.63 $57.63 $57.63 1,103
2024-12-12 $58.44 $58.44 $58.06 $58.06 $58.06 3,195
2024-12-11 $58.92 $58.92 $58.71 $58.71 $58.52 1,204
2024-12-10 $58.74 $58.74 $58.32 $58.32 $58.12 261
2024-12-09 $58.76 $58.76 $58.43 $58.43 $58.24 212
2024-12-06 $58.86 $58.86 $58.72 $58.77 $58.58 890
2024-12-05 $59.06 $59.16 $58.86 $58.86 $58.67 2,803
2024-12-04 $59.45 $59.47 $59.20 $59.46 $59.27 14,361
2024-12-03 $59.31 $59.31 $59.31 $59.31 $59.11 365
2024-12-02 $59.74 $59.74 $59.74 $59.74 $59.54 106
2024-11-29 $59.62 $59.62 $59.62 $59.62 $59.42 3
2024-11-27 $59.67 $59.67 $59.50 $59.50 $59.31 346
2024-11-26 $59.59 $59.65 $59.55 $59.65 $59.45 814
2024-11-25 $60.18 $60.63 $60.10 $60.10 $59.90 2,961
2024-11-22 $58.98 $59.29 $58.87 $59.29 $59.29 3,096
2024-11-21 $58.25 $58.34 $58.25 $58.34 $58.34 862
2024-11-20 $56.97 $57.28 $56.90 $57.28 $57.28 2,058
2024-11-19 $56.98 $57.24 $56.97 $57.24 $57.24 621
2024-11-18 $57.23 $57.23 $57.18 $57.18 $57.18 893
2024-11-15 $57.82 $57.82 $56.90 $57.12 $57.12 6,132
2024-11-14 $57.92 $57.92 $57.55 $57.55 $57.55 2,328
2024-11-13 $58.98 $58.98 $58.14 $58.14 $58.14 639
2024-11-12 $59.04 $59.04 $58.47 $58.47 $58.47 255
2024-11-11 $59.17 $59.30 $59.17 $59.30 $59.30 716
2024-11-08 $58.22 $58.34 $58.22 $58.34 $58.34 428
2024-11-07 $58.08 $58.10 $57.89 $57.89 $57.89 12,722
2024-11-06 $57.23 $58.43 $57.23 $58.43 $58.41 1,965
2024-11-05 $53.85 $54.91 $53.85 $54.91 $54.89 19,867
2024-11-04 $54.15 $54.15 $53.85 $53.85 $53.84 409
2024-11-01 $54.06 $54.06 $53.75 $53.75 $53.75 485
2024-10-31 $54.09 $54.09 $53.52 $53.52 $53.52 3,921
2024-10-30 $54.60 $54.62 $54.30 $54.30 $54.30 3,184
2024-10-29 $54.08 $54.27 $54.08 $54.22 $54.22 906
2024-10-28 $54.43 $54.52 $54.37 $54.52 $54.52 1,794
2024-10-25 $54.27 $54.27 $53.61 $53.74 $53.74 1,084
2024-10-24 $53.69 $54.01 $53.69 $54.01 $54.01 522
2024-10-23 $53.51 $53.92 $53.51 $53.92 $53.92 363
2024-10-22 $54.17 $54.19 $54.17 $54.19 $54.19 374
2024-10-21 $54.55 $54.55 $54.53 $54.53 $54.53 372
2024-10-18 $55.56 $55.56 $55.30 $55.30 $55.30 661
2024-10-17 $55.64 $55.64 $55.64 $55.64 $55.64 39
2024-10-16 $55.68 $55.71 $55.65 $55.70 $55.70 2,585
2024-10-15 $54.73 $55.39 $54.73 $54.90 $54.90 1,460
2024-10-14 $54.52 $54.87 $54.52 $54.87 $54.87 1,212
2024-10-11 $53.96 $54.49 $53.96 $54.49 $54.49 841
2024-10-10 $53.38 $53.52 $53.38 $53.52 $53.52 452
2024-10-09 $53.66 $53.86 $53.66 $53.81 $53.81 908
2024-10-08 $53.49 $53.51 $53.49 $53.51 $53.51 240
2024-10-07 $53.68 $53.70 $53.37 $53.64 $53.59 2,964
2024-10-04 $54.18 $54.18 $54.18 $54.18 $54.13 266
2024-10-03 $53.39 $53.39 $53.33 $53.35 $53.30 1,344
2024-10-02 $53.81 $53.82 $53.81 $53.82 $53.77 2,508
2024-10-01 $53.92 $54.11 $53.71 $53.90 $53.85 1,297
2024-09-30 $54.37 $54.60 $54.29 $54.60 $54.55 4,546
2024-09-27 $54.53 $54.53 $54.40 $54.40 $54.40 673
2024-09-26 $54.16 $54.29 $54.08 $54.08 $54.08 1,975
2024-09-25 $54.25 $54.25 $53.73 $53.73 $53.73 252
2024-09-24 $54.55 $54.57 $54.23 $54.34 $54.34 2,972
2024-09-23 $54.52 $54.67 $54.28 $54.43 $54.43 13,974
2024-09-20 $54.39 $54.51 $54.32 $54.32 $54.32 615
2024-09-19 $54.70 $54.99 $54.69 $54.99 $54.99 13,147
2024-09-18 $53.93 $53.93 $53.80 $53.80 $53.80 695
2024-09-17 $53.82 $53.86 $53.82 $53.86 $53.86 715
2024-09-16 $53.41 $53.41 $53.41 $53.41 $53.41 338
2024-09-13 $52.39 $53.07 $52.39 $53.07 $53.07 16,018
2024-09-12 $51.48 $51.93 $51.48 $51.93 $51.93 13,173
2024-09-11 $50.84 $51.18 $50.84 $51.18 $51.18 1,311
2024-09-10 $50.91 $51.39 $50.91 $51.39 $51.30 1,855
2024-09-09 $51.52 $51.52 $51.52 $51.52 $51.43 105
2024-09-06 $52.54 $52.54 $51.55 $51.60 $51.51 1,077
2024-09-05 $52.51 $52.54 $52.33 $52.37 $52.28 2,022
2024-09-04 $52.95 $52.95 $52.75 $52.86 $52.77 826
2024-09-03 $53.27 $53.44 $52.93 $52.93 $52.83 1,649
2024-08-30 $53.88 $54.39 $53.88 $54.39 $54.29 616
2024-08-29 $54.12 $54.15 $53.96 $54.06 $53.96 1,241
2024-08-28 $53.55 $53.91 $53.52 $53.67 $53.57 1,054
2024-08-27 $53.88 $53.88 $53.64 $53.76 $53.66 17,149
2024-08-26 $54.27 $54.31 $54.07 $54.07 $53.97 1,772
2024-08-23 $54.38 $54.38 $53.98 $54.09 $54.00 1,981
2024-08-22 $52.97 $52.97 $52.52 $52.62 $52.52 766
2024-08-21 $52.65 $52.90 $52.61 $52.90 $52.80 1,276
2024-08-20 $52.60 $52.60 $52.33 $52.41 $52.32 1,220
2024-08-19 $52.86 $52.96 $52.86 $52.96 $52.86 489
2024-08-16 $52.59 $52.89 $52.44 $52.58 $52.48 2,940
2024-08-15 $52.34 $52.59 $52.23 $52.51 $52.41 3,974
2024-08-14 $51.20 $51.38 $51.20 $51.38 $51.38 200
2024-08-13 $51.39 $51.53 $51.37 $51.53 $51.53 16,847
2024-08-12 $50.75 $50.91 $50.75 $50.91 $50.91 641
2024-08-09 $51.24 $51.41 $51.24 $51.41 $51.41 1,927
2024-08-08 $51.07 $51.35 $51.07 $51.30 $51.30 7,691
2024-08-07 $51.71 $51.71 $50.35 $50.55 $50.41 1,693
2024-08-06 $50.51 $51.31 $50.36 $50.96 $50.82 5,546
2024-08-05 $49.53 $50.49 $49.33 $50.34 $50.20 1,489
2024-08-02 $52.11 $52.11 $51.56 $52.02 $51.87 14,374
2024-08-01 $54.73 $54.73 $53.55 $53.61 $53.46 5,794
2024-07-31 $55.31 $55.31 $54.86 $55.14 $54.99 1,832
2024-07-30 $54.85 $54.95 $54.62 $54.95 $54.80 1,132
2024-07-29 $54.93 $54.93 $54.53 $54.53 $54.38 3,904
2024-07-26 $54.68 $54.99 $54.67 $54.99 $54.84 13,826
2024-07-25 $53.44 $54.63 $53.44 $54.09 $53.94 4,792
2024-07-24 $53.98 $53.98 $53.23 $53.23 $53.08 1,706
2024-07-23 $54.23 $54.28 $54.20 $54.28 $54.13 12,956
2024-07-22 $53.25 $53.90 $53.25 $53.90 $53.75 1,487
2024-07-19 $53.38 $53.38 $53.02 $53.08 $52.94 409
2024-07-18 $53.49 $53.50 $53.25 $53.42 $53.27 1,475
2024-07-17 $53.84 $54.52 $53.84 $54.05 $53.90 994
2024-07-16 $52.96 $54.25 $52.96 $54.25 $54.10 4,430
2024-07-15 $52.24 $52.94 $52.24 $52.54 $52.39 3,679
2024-07-12 $51.70 $51.87 $51.70 $51.87 $51.73 379
2024-07-11 $51.31 $51.40 $51.31 $51.40 $51.26 530
2024-07-10 $49.39 $49.75 $49.36 $49.75 $49.75 3,153
2024-07-09 $49.48 $49.49 $49.28 $49.28 $49.23 1,814
2024-07-08 $49.90 $49.90 $49.62 $49.65 $49.59 3,529
2024-07-05 $49.84 $49.84 $49.45 $49.56 $49.51 690
2024-07-03 $49.86 $50.04 $49.77 $49.94 $49.89 1,311
2024-07-02 $49.62 $49.90 $49.62 $49.90 $49.84 1,540
2024-07-01 $50.12 $50.13 $49.57 $49.64 $49.59 5,697
2024-06-28 $50.22 $50.23 $49.88 $50.19 $50.14 12,808
2024-06-27 $49.61 $49.71 $49.46 $49.71 $49.66 5,139
2024-06-26 $49.51 $49.51 $49.51 $49.51 $49.45 302
2024-06-25 $49.48 $49.56 $49.39 $49.56 $49.50 3,183
2024-06-24 $49.71 $50.10 $49.63 $49.83 $49.78 11,734
2024-06-21 $49.28 $49.41 $49.26 $49.41 $49.36 5,861
2024-06-20 $49.35 $49.49 $49.35 $49.38 $49.32 1,556
2024-06-18 $49.54 $49.67 $49.40 $49.54 $49.48 4,334
2024-06-17 $48.82 $49.39 $48.82 $49.39 $49.34 1,774
2024-06-14 $49.04 $49.04 $48.74 $48.89 $48.84 5,121
2024-06-13 $49.41 $49.60 $49.41 $49.60 $49.55 1,473
2024-06-12 $50.55 $50.77 $50.16 $50.19 $50.14 5,797
2024-06-11 $49.39 $49.54 $49.31 $49.47 $49.35 3,267
2024-06-10 $49.28 $49.65 $49.28 $49.65 $49.53 12,158
2024-06-07 $50.00 $50.00 $49.72 $49.72 $49.72 3,534
2024-06-06 $50.12 $50.19 $50.10 $50.19 $50.19 1,219
2024-06-05 $50.23 $50.59 $50.23 $50.59 $50.59 1,456
2024-06-04 $50.07 $50.07 $50.07 $50.07 $50.07 1,720
2024-06-03 $51.27 $51.29 $50.58 $50.74 $50.74 17,110
2024-05-31 $50.79 $51.22 $50.70 $51.22 $51.22 412
2024-05-30 $50.27 $50.56 $50.27 $50.49 $50.49 6,913
2024-05-29 $50.08 $50.08 $49.86 $49.86 $49.86 7,104
2024-05-28 $50.93 $50.93 $50.51 $50.51 $50.51 2,318
2024-05-24 $50.58 $50.87 $50.58 $50.87 $50.87 3,131
2024-05-23 $50.67 $50.67 $50.20 $50.35 $50.35 6,973
2024-05-22 $51.27 $51.27 $50.92 $50.92 $50.92 6,260
2024-05-21 $51.32 $51.39 $51.25 $51.35 $51.35 2,159
2024-05-20 $51.54 $51.54 $51.34 $51.34 $51.34 3,249
2024-05-17 $51.42 $51.42 $51.29 $51.38 $51.38 3,493
2024-05-16 $51.48 $51.48 $51.28 $51.29 $51.29 1,178
2024-05-15 $51.66 $51.66 $51.54 $51.65 $51.65 1,764
2024-05-14 $51.19 $51.21 $51.19 $51.21 $51.21 310
2024-05-13 $50.99 $51.03 $50.97 $50.97 $50.97 741
2024-05-10 $50.79 $50.94 $50.79 $50.94 $50.94 2,378
2024-05-09 $50.54 $51.09 $50.54 $51.09 $51.09 487
2024-05-08 $50.37 $50.52 $50.37 $50.48 $50.48 1,390
2024-05-07 $50.60 $50.80 $50.59 $50.59 $50.58 8,685
2024-05-06 $50.39 $50.52 $50.38 $50.52 $50.52 5,585
2024-05-03 $49.99 $50.03 $49.71 $50.03 $50.03 10,074
2024-05-02 $49.51 $49.51 $49.51 $49.51 $49.51 146
2024-05-01 $48.72 $48.83 $48.62 $48.83 $48.83 6,059
2024-04-30 $48.90 $48.90 $48.54 $48.54 $48.54 561
2024-04-29 $49.46 $49.53 $49.37 $49.50 $49.50 1,737
2024-04-26 $49.19 $49.37 $49.19 $49.27 $49.27 731
2024-04-25 $48.90 $48.98 $48.86 $48.98 $48.98 3,153
2024-04-24 $49.24 $49.37 $49.10 $49.34 $49.34 3,213
2024-04-23 $49.00 $49.53 $49.00 $49.53 $49.53 2,051
2024-04-22 $48.39 $48.87 $48.39 $48.71 $48.71 2,721
2024-04-19 $48.13 $48.23 $47.90 $48.23 $48.23 447
2024-04-18 $47.81 $47.81 $47.75 $47.75 $47.75 5,760
2024-04-17 $47.87 $47.87 $47.74 $47.77 $47.77 705
2024-04-16 $47.97 $48.19 $47.72 $48.01 $48.01 2,318
2024-04-15 $48.65 $48.65 $48.34 $48.34 $48.34 576
2024-04-12 $49.07 $49.07 $48.58 $48.69 $48.69 2,465
2024-04-11 $49.45 $49.45 $49.45 $49.45 $49.45 249
2024-04-10 $49.27 $49.27 $49.23 $49.23 $49.18 1,095
2024-04-09 $50.44 $50.60 $50.31 $50.60 $50.55 980
2024-04-08 $50.47 $50.49 $50.38 $50.49 $50.44 2,432
2024-04-05 $49.84 $50.26 $49.84 $50.09 $50.04 1,776
2024-04-04 $50.69 $50.78 $49.94 $50.01 $49.96 5,309
2024-04-03 $50.26 $50.39 $50.23 $50.26 $50.21 1,354
2024-04-02 $49.96 $50.05 $49.90 $50.05 $50.00 2,045
2024-04-01 $50.82 $50.85 $50.82 $50.85 $50.79 385
2024-03-28 $51.30 $51.47 $51.25 $51.25 $51.25 3,447
2024-03-27 $50.25 $51.15 $50.25 $51.15 $51.15 2,593
2024-03-26 $50.15 $50.15 $49.95 $49.98 $49.98 2,777
2024-03-25 $50.17 $50.17 $50.02 $50.12 $50.12 2,016
2024-03-22 $50.57 $50.57 $50.04 $50.04 $50.04 7,540
2024-03-21 $50.36 $50.62 $50.36 $50.57 $50.57 15,709
2024-03-20 $49.27 $50.07 $49.27 $50.07 $50.07 2,029
2024-03-19 $49.30 $49.30 $49.22 $49.27 $49.27 2,705
2024-03-18 $48.92 $48.92 $48.87 $48.87 $48.87 372
2024-03-15 $49.13 $49.18 $48.99 $49.18 $49.18 1,292
2024-03-14 $49.22 $49.22 $48.88 $48.88 $48.88 1,828
2024-03-13 $49.75 $49.78 $49.64 $49.72 $49.72 971
2024-03-12 $49.53 $49.53 $49.49 $49.53 $49.53 3,926
2024-03-11 $49.48 $49.61 $49.48 $49.59 $49.59 905
2024-03-08 $50.43 $50.43 $49.90 $49.92 $49.83 2,664
2024-03-07 $50.05 $50.07 $49.92 $50.07 $49.98 2,061
2024-03-06 $49.74 $49.74 $49.52 $49.58 $49.49 1,924
2024-03-05 $49.65 $49.74 $49.37 $49.46 $49.37 5,291
2024-03-04 $50.02 $50.02 $49.76 $49.76 $49.76 1,251
2024-03-01 $49.72 $49.72 $49.52 $49.69 $49.69 5,898
2024-02-29 $49.38 $49.63 $49.28 $49.63 $49.63 3,975
2024-02-28 $49.24 $49.29 $49.17 $49.17 $49.17 1,024
2024-02-27 $49.41 $49.41 $49.31 $49.37 $49.37 2,935
2024-02-26 $49.08 $49.13 $49.01 $49.01 $49.01 6,327
2024-02-23 $48.79 $49.05 $48.79 $48.99 $48.99 37,199
2024-02-22 $48.63 $48.78 $48.60 $48.76 $48.76 4,029
2024-02-21 $48.61 $48.61 $48.39 $48.61 $48.61 913
2024-02-20 $48.70 $48.95 $48.69 $48.69 $48.69 1,527
2024-02-16 $49.43 $49.59 $49.08 $49.14 $49.14 10,629
2024-02-15 $49.18 $49.69 $49.12 $49.62 $49.62 28,485
2024-02-14 $48.25 $48.67 $48.05 $48.67 $48.67 2,374
2024-02-13 $48.22 $48.29 $47.60 $47.62 $47.62 2,366
2024-02-12 $48.64 $49.56 $48.64 $49.47 $49.47 16,230
2024-02-09 $48.05 $48.61 $47.92 $48.61 $48.61 3,221
2024-02-08 $47.45 $48.05 $47.36 $48.05 $48.02 4,240
2024-02-07 $47.29 $47.49 $47.29 $47.46 $47.43 1,220
2024-02-06 $47.26 $47.56 $47.26 $47.50 $47.48 2,688
2024-02-05 $47.46 $47.46 $47.19 $47.19 $47.16 3,509
2024-02-02 $47.66 $48.05 $47.54 $47.94 $47.91 2,206
2024-02-01 $47.80 $48.25 $47.76 $48.25 $48.22 5,357
2024-01-31 $48.48 $48.72 $47.50 $47.50 $47.47 2,003
2024-01-30 $48.68 $48.76 $48.68 $48.76 $48.73 1,593
2024-01-29 $48.27 $48.85 $48.27 $48.85 $48.82 5,719
2024-01-26 $48.41 $48.44 $48.11 $48.31 $48.28 1,698
2024-01-25 $48.23 $48.34 $47.86 $48.33 $48.30 6,068
2024-01-24 $48.56 $48.56 $47.81 $47.81 $47.78 13,747
2024-01-23 $48.84 $48.84 $48.24 $48.39 $48.36 1,659
2024-01-22 $47.87 $48.55 $47.87 $48.55 $48.52 9,608
2024-01-19 $47.22 $47.67 $47.04 $47.67 $47.64 5,939
2024-01-18 $46.98 $47.21 $46.85 $47.21 $47.18 3,198
2024-01-17 $46.72 $46.87 $46.65 $46.87 $46.84 702
2024-01-16 $47.08 $47.13 $46.96 $47.05 $47.02 8,477
2024-01-12 $48.04 $48.04 $47.43 $47.60 $47.57 3,044
2024-01-11 $47.56 $47.56 $47.14 $47.55 $47.52 3,423
2024-01-10 $47.61 $47.74 $47.61 $47.74 $47.70 531
2024-01-09 $47.69 $47.69 $47.50 $47.61 $47.57 2,456
2024-01-08 $47.90 $48.27 $47.90 $48.27 $48.23 999
2024-01-05 $47.71 $48.11 $47.57 $47.57 $47.53 5,811
2024-01-04 $47.94 $48.12 $47.87 $47.91 $47.87 14,063
2024-01-03 $48.82 $48.82 $47.92 $47.92 $47.88 3,291
2024-01-02 $49.07 $49.27 $49.07 $49.27 $49.23 33,447
2023-12-29 $49.21 $49.28 $49.17 $49.17 $49.13 1,620
2023-12-28 $49.34 $49.40 $49.27 $49.32 $49.27 6,394
2023-12-27 $49.37 $49.42 $49.35 $49.35 $49.30 3,613
2023-12-26 $49.37 $49.45 $49.29 $49.34 $49.29 5,603
2023-12-22 $49.25 $49.25 $49.19 $49.19 $49.15 1,506
2023-12-21 $49.13 $49.22 $49.04 $49.22 $49.18 2,451
2023-12-20 $49.10 $49.28 $49.02 $49.02 $48.98 13,356
2023-12-19 $48.83 $49.25 $48.83 $49.09 $49.05 25,234
2023-12-18 $48.92 $48.92 $48.91 $48.92 $48.88 18,169
2023-12-15 $49.28 $49.28 $49.11 $49.11 $48.75 1,535
2023-12-14 $49.08 $49.35 $49.08 $49.27 $48.90 3,719
2023-12-13 $48.76 $49.09 $48.76 $49.09 $48.73 1,209
2023-12-12 $48.63 $48.68 $48.60 $48.60 $48.24 3,757
2023-12-11 $48.60 $48.68 $48.60 $48.66 $48.29 9,690
2023-12-08 $48.55 $48.62 $48.51 $48.59 $48.23 8,531
2023-12-07 $48.33 $48.51 $48.33 $48.42 $48.06 3,773
2023-12-06 $48.50 $48.58 $48.36 $48.36 $48.00 4,431
2023-12-05 $48.44 $48.47 $48.35 $48.47 $48.11 11,376
2023-12-04 $48.45 $48.52 $48.45 $48.48 $48.12 1,241
2023-12-01 $48.10 $48.49 $48.10 $48.49 $48.13 6,986
2023-11-30 $47.97 $48.10 $47.94 $47.98 $47.62 2,921
2023-11-29 $47.98 $48.13 $47.97 $47.97 $47.61 3,858
2023-11-28 $47.96 $48.03 $47.91 $47.91 $47.55 2,796
2023-11-27 $48.02 $48.06 $48.01 $48.06 $47.70 1,578
2023-11-24 $48.04 $48.06 $48.01 $48.01 $47.65 574
2023-11-22 $47.90 $48.04 $47.90 $48.02 $47.66 3,827
2023-11-21 $47.99 $47.99 $47.89 $47.89 $47.53 1,087
2023-11-20 $47.99 $48.01 $47.99 $48.00 $47.64 3,124
2023-11-17 $48.00 $48.02 $47.91 $47.95 $47.59 26,280
2023-11-16 $47.93 $47.93 $47.81 $47.87 $47.51 3,389
2023-11-15 $48.10 $48.13 $48.00 $48.00 $47.64 1,566
2023-11-14 $47.95 $47.97 $47.91 $47.96 $47.60 2,958
2023-11-13 $47.31 $47.52 $47.31 $47.51 $47.16 5,575
2023-11-10 $47.33 $47.43 $47.33 $47.38 $47.03 1,588
2023-11-09 $47.38 $47.43 $47.24 $47.24 $46.89 3,422
2023-11-08 $47.44 $47.44 $47.35 $47.36 $47.01 3,880
2023-11-07 $47.67 $47.67 $47.61 $47.61 $47.11 2,678
2023-11-06 $47.68 $47.71 $47.67 $47.69 $47.19 15,073
2023-11-03 $47.80 $47.80 $47.76 $47.76 $47.25 959
2023-11-02 $47.29 $47.52 $47.29 $47.48 $46.98 2,440
2023-11-01 $47.10 $47.23 $47.10 $47.23 $46.73 3,949
2023-10-31 $47.18 $47.19 $47.16 $47.19 $46.69 943
2023-10-30 $47.11 $47.12 $47.03 $47.05 $46.55 2,788
2023-10-27 $47.06 $47.11 $46.95 $46.97 $46.97 2,943
2023-10-26 $47.03 $47.17 $47.03 $47.07 $47.07 9,078
2023-10-25 $47.12 $47.12 $47.00 $47.02 $47.02 5,020
2023-10-24 $47.13 $47.19 $47.11 $47.12 $47.12 6,293
2023-10-23 $47.17 $47.26 $47.11 $47.11 $47.11 2,412
2023-10-20 $47.23 $47.28 $47.17 $47.20 $47.20 5,759
2023-10-19 $47.42 $47.47 $47.28 $47.32 $47.32 3,671
2023-10-18 $47.46 $47.56 $47.41 $47.56 $47.56 1,565
2023-10-17 $47.41 $47.72 $47.41 $47.60 $47.60 2,821
2023-10-16 $47.38 $47.57 $47.38 $47.57 $47.57 4,986
2023-10-13 $47.41 $47.41 $47.29 $47.29 $47.29 1,893
2023-10-12 $47.76 $47.76 $47.36 $47.41 $47.41 4,995
2023-10-11 $47.59 $47.68 $47.57 $47.58 $47.58 4,860
2023-10-10 $47.72 $47.84 $47.72 $47.78 $47.67 5,786
2023-10-09 $47.46 $47.75 $47.46 $47.75 $47.65 684
2023-10-06 $47.35 $47.59 $47.35 $47.54 $47.44 3,873
2023-10-05 $47.36 $47.56 $47.36 $47.56 $47.46 10,670
2023-10-04 $47.37 $47.42 $47.37 $47.37 $47.27 2,347
2023-10-03 $47.49 $47.49 $47.39 $47.41 $47.41 4,174
2023-10-02 $47.83 $47.83 $47.59 $47.60 $47.60 2,211
2023-09-29 $48.67 $48.67 $48.08 $48.23 $48.23 2,560
2023-09-28 $47.95 $48.60 $47.95 $48.43 $48.43 691
2023-09-27 $47.78 $48.11 $47.77 $47.98 $47.98 6,544
2023-09-26 $47.91 $48.14 $47.58 $47.58 $47.58 17,599
2023-09-25 $48.10 $48.35 $48.01 $48.35 $48.35 1,715
2023-09-22 $48.13 $48.28 $47.95 $48.07 $48.07 10,355
2023-09-21 $48.34 $48.37 $48.17 $48.18 $48.18 4,659
2023-09-20 $49.39 $49.51 $48.71 $48.78 $48.78 43,188
2023-09-19 $49.24 $49.24 $48.89 $49.01 $49.01 30,399
2023-09-18 $49.43 $49.44 $49.28 $49.35 $49.35 1,329
2023-09-15 $49.64 $49.73 $49.24 $49.37 $49.37 8,951
2023-09-14 $49.47 $49.97 $49.47 $49.97 $49.97 1,802
2023-09-13 $49.18 $49.24 $49.09 $49.09 $49.09 6,031
2023-09-12 $49.49 $49.50 $49.31 $49.33 $49.33 7,954
2023-09-11 $49.51 $49.55 $49.33 $49.44 $49.44 3,985
2023-09-08 $49.26 $49.50 $49.19 $49.26 $49.26 3,056
2023-09-07 $49.35 $49.35 $49.22 $49.34 $49.34 1,606
2023-09-06 $50.02 $50.02 $49.58 $49.82 $49.82 6,373
2023-09-05 $50.36 $50.36 $50.13 $50.19 $50.09 1,995
2023-09-01 $51.28 $51.68 $51.28 $51.65 $51.55 4,429
2023-08-31 $51.25 $51.36 $51.08 $51.12 $51.02 6,134
2023-08-30 $50.82 $51.24 $50.82 $51.18 $51.08 16,061
2023-08-29 $50.66 $51.00 $50.66 $51.00 $50.90 3,594
2023-08-28 $50.49 $50.50 $50.41 $50.41 $50.41 1,079
2023-08-25 $49.84 $50.24 $49.84 $50.14 $50.14 2,306
2023-08-24 $50.29 $50.30 $49.99 $49.99 $49.99 2,390
2023-08-23 $49.92 $50.30 $49.92 $50.27 $50.27 1,345
2023-08-22 $50.06 $50.06 $49.87 $49.87 $49.87 2,356
2023-08-21 $50.47 $50.47 $49.92 $50.17 $50.17 1,927
2023-08-18 $49.73 $50.42 $49.73 $50.32 $50.32 2,220
2023-08-17 $50.85 $50.85 $50.09 $50.13 $50.13 1,765
2023-08-16 $51.13 $51.17 $50.63 $50.63 $50.63 3,901
2023-08-15 $51.41 $51.41 $51.08 $51.08 $51.08 43,357
2023-08-14 $51.63 $51.74 $51.63 $51.74 $51.74 685
2023-08-11 $51.66 $52.06 $51.66 $52.06 $52.06 1,612
2023-08-10 $52.13 $52.56 $51.75 $51.86 $51.86 3,541
2023-08-09 $52.30 $52.30 $51.97 $52.02 $52.02 6,221
2023-08-08 $52.13 $52.38 $51.86 $52.27 $52.27 10,572
2023-08-07 $52.80 $52.84 $52.80 $52.84 $52.67 1,735
2023-08-04 $52.39 $52.95 $52.25 $52.48 $52.31 2,759
2023-08-03 $52.31 $52.60 $52.31 $52.41 $52.24 1,616
2023-08-02 $52.36 $52.53 $52.36 $52.45 $52.28 7,104
2023-08-01 $52.76 $52.76 $52.70 $52.75 $52.58 11,380
2023-07-31 $52.68 $52.83 $52.68 $52.79 $52.62 9,970
2023-07-28 $52.65 $52.70 $52.64 $52.64 $52.47 11,084
2023-07-27 $52.65 $52.71 $52.63 $52.63 $52.46 1,693
2023-07-26 $52.65 $52.76 $52.65 $52.76 $52.59 5,862
2023-07-25 $52.54 $52.69 $52.54 $52.56 $52.39 1,135
2023-07-24 $52.58 $52.66 $52.57 $52.63 $52.46 17,337
2023-07-21 $52.51 $52.54 $52.51 $52.54 $52.37 1,980
2023-07-20 $52.58 $52.58 $52.50 $52.55 $52.38 4,236
2023-07-19 $52.66 $52.66 $52.53 $52.65 $52.48 2,603
2023-07-18 $52.27 $52.57 $52.27 $52.57 $52.40 3,375
2023-07-17 $52.22 $52.38 $52.22 $52.31 $52.14 3,187
2023-07-14 $52.40 $52.40 $52.15 $52.18 $52.01 2,972
2023-07-13 $52.26 $52.43 $52.26 $52.43 $52.26 3,440
2023-07-12 $52.25 $52.26 $52.18 $52.22 $52.05 5,558
2023-07-11 $51.87 $52.04 $51.87 $52.03 $51.86 5,232
2023-07-10 $51.91 $52.04 $51.84 $52.04 $51.87 3,041
2023-07-07 $51.82 $51.96 $51.82 $51.95 $51.64 1,292
2023-07-06 $51.69 $51.77 $51.66 $51.75 $51.44 2,146
2023-07-05 $52.00 $52.06 $51.91 $52.06 $51.74 2,405
2023-07-03 $52.06 $52.13 $52.06 $52.09 $51.77 802
2023-06-30 $52.05 $52.05 $52.00 $52.00 $51.68 1,290
2023-06-29 $51.96 $52.02 $51.91 $51.95 $51.64 1,902
2023-06-28 $51.72 $51.83 $51.72 $51.81 $51.50 3,033
2023-06-27 $51.74 $51.80 $51.74 $51.79 $51.48 1,947
2023-06-26 $51.49 $51.71 $51.49 $51.59 $51.28 3,640
2023-06-23 $51.60 $51.69 $51.57 $51.69 $51.38 1,697
2023-06-22 $51.71 $51.84 $51.68 $51.71 $51.40 3,565
2023-06-21 $51.83 $51.91 $51.82 $51.85 $51.54 3,229
2023-06-20 $51.94 $51.94 $51.77 $51.88 $51.57 2,230
2023-06-16 $51.86 $51.86 $51.83 $51.83 $51.52 1,347
2023-06-15 $51.91 $52.11 $51.80 $52.11 $51.79 5,084
2023-06-14 $51.98 $52.00 $51.79 $52.00 $51.68 1,614
2023-06-13 $51.84 $52.06 $51.82 $51.94 $51.63 7,813
2023-06-12 $51.82 $51.91 $51.82 $51.85 $51.54 7,066
2023-06-09 $51.78 $51.86 $51.77 $51.77 $51.46 815
2023-06-08 $52.06 $52.14 $52.02 $52.08 $51.59 5,254
2023-06-07 $52.03 $52.18 $52.03 $52.15 $51.66 4,971
2023-06-06 $51.63 $51.85 $51.63 $51.85 $51.36 3,365
2023-06-05 $51.53 $51.55 $51.44 $51.48 $50.99 3,634
2023-06-02 $51.26 $51.68 $51.26 $51.64 $51.15 3,509
2023-06-01 $51.16 $51.25 $51.16 $51.19 $50.70 32,263
2023-05-31 $51.12 $51.13 $51.04 $51.04 $50.56 67,561
2023-05-30 $51.45 $51.45 $51.24 $51.31 $50.82 11,066
2023-05-26 $51.19 $51.39 $51.19 $51.39 $51.39 16,839
2023-05-25 $51.20 $51.20 $51.11 $51.16 $51.16 9,160
2023-05-24 $51.22 $51.23 $51.16 $51.18 $51.18 5,325
2023-05-23 $51.30 $51.47 $51.30 $51.47 $51.47 4,052
2023-05-22 $51.25 $51.36 $51.22 $51.32 $51.32 3,993
2023-05-19 $51.34 $51.34 $51.21 $51.21 $51.21 2,641
2023-05-18 $51.23 $51.40 $51.23 $51.40 $51.40 7,450
2023-05-17 $51.03 $51.32 $51.03 $51.23 $51.23 6,852
2023-05-16 $51.05 $51.07 $50.97 $51.07 $51.07 1,695
2023-05-15 $51.14 $51.22 $51.01 $51.22 $51.22 3,085
2023-05-12 $51.13 $51.13 $50.88 $51.06 $51.06 2,880
2023-05-11 $50.96 $51.00 $50.92 $50.94 $50.94 11,265
2023-05-10 $51.26 $51.26 $50.96 $51.02 $51.02 3,408
2023-05-09 $51.11 $51.29 $51.11 $51.29 $51.16 3,973
2023-05-08 $51.31 $51.36 $51.22 $51.36 $51.23 4,807
2023-05-05 $51.25 $51.34 $51.20 $51.26 $51.13 6,217
2023-05-04 $50.91 $51.07 $50.91 $51.07 $51.07 3,165
2023-05-03 $51.39 $51.39 $51.30 $51.30 $51.30 3,495
2023-05-02 $51.36 $51.36 $51.13 $51.19 $51.19 4,380
2023-05-01 $51.51 $51.55 $51.45 $51.54 $51.54 5,606
2023-04-28 $51.45 $51.51 $51.44 $51.49 $51.49 1,067
2023-04-27 $51.31 $51.39 $51.26 $51.30 $51.30 1,099
2023-04-26 $51.17 $51.31 $51.15 $51.31 $51.31 19,927
2023-04-25 $51.39 $51.48 $51.29 $51.29 $51.29 5,093
2023-04-24 $51.55 $51.67 $51.55 $51.63 $51.63 8,083
2023-04-21 $51.62 $51.62 $51.55 $51.55 $51.55 4,688
2023-04-20 $51.49 $51.70 $51.49 $51.70 $51.70 4,194
2023-04-19 $51.49 $51.67 $51.49 $51.61 $51.61 8,452
2023-04-18 $51.83 $51.83 $51.58 $51.69 $51.69 3,023
2023-04-17 $51.52 $51.67 $51.45 $51.59 $51.59 9,666
2023-04-14 $51.56 $51.69 $51.46 $51.66 $51.66 4,738
2023-04-13 $51.51 $51.71 $51.51 $51.59 $51.59 5,042
2023-04-12 $51.62 $51.64 $51.51 $51.53 $51.53 8,533
2023-04-11 $51.47 $51.64 $51.47 $51.59 $51.59 14,220
2023-04-10 $51.20 $51.62 $51.20 $51.55 $51.49 13,016
2023-04-06 $51.27 $51.39 $51.27 $51.33 $51.27 16,347
2023-04-05 $51.27 $51.38 $51.27 $51.35 $51.29 18,268
2023-04-04 $51.69 $51.69 $51.39 $51.61 $51.55 7,947
2023-04-03 $51.86 $51.86 $51.15 $51.65 $51.59 26,166
2023-03-31 $51.41 $51.87 $51.38 $51.87 $51.87 4,687
2023-03-30 $51.46 $51.46 $50.87 $50.98 $50.98 2,642
2023-03-29 $51.08 $51.13 $50.72 $51.13 $51.13 15,342
2023-03-28 $50.71 $50.83 $50.59 $50.79 $50.79 8,382
2023-03-27 $50.75 $50.85 $50.51 $50.80 $50.80 3,507
2023-03-24 $49.23 $50.19 $49.14 $50.19 $50.19 3,607
2023-03-23 $50.25 $50.64 $49.35 $49.72 $49.72 7,706
2023-03-22 $51.46 $51.46 $50.14 $50.15 $50.15 4,447
2023-03-21 $51.40 $51.62 $51.19 $51.48 $51.48 15,428
2023-03-20 $50.17 $50.96 $50.17 $50.38 $50.38 43,948
2023-03-17 $50.96 $50.96 $49.76 $49.96 $49.96 4,164
2023-03-16 $49.74 $51.26 $49.71 $51.26 $51.26 10,470
2023-03-15 $50.05 $50.38 $49.67 $50.36 $50.36 12,081
2023-03-14 $51.86 $51.86 $50.79 $51.17 $51.17 5,109
2023-03-13 $50.38 $50.77 $49.70 $50.01 $50.01 8,128
2023-03-10 $52.33 $52.33 $51.06 $51.42 $51.42 8,449
2023-03-09 $53.95 $54.06 $52.71 $52.71 $52.62 2,634
2023-03-08 $54.00 $54.28 $53.69 $54.08 $53.99 6,635
2023-03-07 $54.61 $54.70 $54.02 $54.07 $53.98 6,055
2023-03-06 $55.65 $55.65 $54.49 $54.62 $54.53 2,517
2023-03-03 $55.19 $55.85 $55.19 $55.85 $55.76 5,891
2023-03-02 $54.58 $55.06 $54.52 $55.06 $54.97 2,312
2023-03-01 $54.99 $55.09 $54.75 $54.93 $54.84 8,816
2023-02-28 $54.64 $55.20 $54.64 $54.70 $54.61 2,375
2023-02-27 $55.04 $55.13 $54.76 $54.76 $54.67 7,196
2023-02-24 $54.40 $54.78 $54.40 $54.74 $54.65 3,496
2023-02-23 $55.13 $55.24 $54.79 $55.24 $55.15 976
2023-02-22 $54.99 $55.20 $54.70 $54.82 $54.73 2,077
2023-02-21 $55.66 $55.66 $54.77 $54.80 $54.71 4,532
2023-02-17 $56.09 $56.46 $55.95 $56.46 $56.37 6,505
2023-02-16 $55.79 $56.25 $55.74 $55.91 $55.82 5,644
2023-02-15 $55.15 $56.29 $55.15 $56.29 $56.20 4,389
2023-02-14 $55.20 $55.81 $55.20 $55.68 $55.58 8,656
2023-02-13 $55.40 $56.01 $54.97 $56.01 $55.92 17,495
2023-02-10 $55.05 $55.24 $54.83 $55.22 $55.13 15,600
2023-02-09 $56.27 $56.27 $55.24 $55.30 $55.14 7,075
2023-02-08 $56.37 $56.47 $55.88 $55.89 $55.73 31,196
2023-02-07 $55.95 $56.73 $55.80 $56.68 $56.52 4,806
2023-02-06 $57.00 $57.00 $56.30 $56.41 $56.25 18,584
2023-02-03 $56.76 $57.51 $56.76 $57.17 $57.01 12,362
2023-02-02 $56.37 $57.34 $56.37 $57.33 $57.17 9,132
2023-02-01 $55.97 $56.33 $55.90 $56.33 $56.17 51,358
2023-01-31 $55.81 $56.10 $55.77 $56.10 $55.94 5,356
2023-01-30 $55.71 $55.76 $55.50 $55.66 $55.50 10,099
2023-01-27 $55.76 $55.77 $55.64 $55.77 $55.61 14,810
2023-01-26 $55.79 $55.79 $55.54 $55.78 $55.62 5,289
2023-01-25 $55.56 $55.58 $55.36 $55.58 $55.42 6,003
2023-01-24 $55.55 $55.59 $55.48 $55.51 $55.35 6,255
2023-01-23 $55.59 $55.61 $55.48 $55.56 $55.40 7,706
2023-01-20 $55.19 $55.43 $55.19 $55.35 $55.19 6,524
2023-01-19 $55.36 $55.36 $55.11 $55.21 $55.05 8,160
2023-01-18 $55.57 $55.63 $55.27 $55.39 $55.23 6,921
2023-01-17 $55.71 $55.71 $55.52 $55.65 $55.49 8,772
2023-01-13 $55.52 $55.71 $55.49 $55.71 $55.55 6,098
2023-01-12 $55.52 $55.52 $55.32 $55.46 $55.30 8,330
2023-01-11 $55.35 $55.45 $55.20 $55.45 $55.29 18,515
2023-01-10 $55.13 $55.31 $55.00 $55.31 $55.15 32,242
2023-01-09 $55.23 $55.23 $55.00 $55.04 $54.88 11,448
2023-01-06 $54.93 $55.06 $54.81 $55.00 $54.84 9,103
2023-01-05 $54.83 $54.83 $54.49 $54.49 $54.33 9,780
2023-01-04 $54.92 $54.96 $54.81 $54.96 $54.80 9,019
2023-01-03 $55.29 $55.29 $54.31 $54.84 $54.68 3,217
2022-12-30 $54.63 $54.81 $54.27 $54.70 $54.54 7,272
2022-12-29 $54.63 $55.00 $54.55 $54.99 $54.83 9,574
2022-12-28 $54.78 $54.97 $53.76 $53.89 $53.74 6,088
2022-12-27 $54.92 $54.92 $54.52 $54.65 $54.49 13,038
2022-12-23 $54.49 $54.80 $54.39 $54.72 $54.72 8,731
2022-12-22 $54.71 $54.71 $53.58 $54.27 $54.27 14,480
2022-12-21 $54.38 $55.14 $54.38 $55.11 $55.11 8,514
2022-12-20 $53.88 $54.29 $53.80 $54.03 $54.03 4,861
2022-12-19 $54.12 $54.39 $53.74 $54.04 $54.04 7,969
2022-12-16 $54.03 $54.13 $53.84 $54.03 $54.03 16,569
2022-12-15 $55.52 $55.52 $54.58 $54.58 $54.30 9,185
2022-12-14 $56.70 $56.89 $55.93 $55.93 $55.64 5,225
2022-12-13 $57.98 $57.98 $56.54 $56.74 $56.45 14,033
2022-12-12 $56.10 $56.56 $55.72 $56.56 $56.27 5,374
2022-12-09 $56.32 $56.39 $55.73 $55.73 $55.44 4,293
2022-12-08 $56.79 $56.80 $56.31 $56.31 $56.02 4,756
2022-12-07 $56.56 $56.94 $56.28 $56.28 $55.99 8,619
2022-12-06 $57.00 $57.00 $56.33 $56.42 $56.13 7,819
2022-12-05 $58.39 $58.39 $57.02 $57.30 $57.00 10,839
2022-12-02 $57.87 $58.78 $57.60 $58.71 $58.71 7,004
2022-12-01 $58.52 $58.52 $58.34 $58.41 $58.41 9,501
2022-11-30 $57.85 $58.21 $57.52 $58.21 $58.21 3,277
2022-11-29 $57.73 $57.84 $57.55 $57.82 $57.82 8,979
2022-11-28 $58.11 $58.11 $57.50 $57.50 $57.50 8,789
2022-11-25 $58.39 $58.39 $58.12 $58.22 $58.22 7,555
2022-11-23 $58.13 $58.14 $58.00 $58.10 $58.10 7,564
2022-11-22 $58.02 $58.06 $57.82 $58.06 $58.06 12,484
2022-11-21 $57.61 $57.73 $57.60 $57.69 $57.69 25,628
2022-11-18 $57.90 $57.92 $57.63 $57.88 $57.88 35,587
2022-11-17 $57.43 $57.61 $57.21 $57.35 $57.35 7,426
2022-11-16 $57.90 $57.90 $57.55 $57.55 $57.55 5,340
2022-11-15 $58.18 $58.38 $57.99 $58.28 $58.28 19,614
2022-11-14 $57.97 $58.21 $57.82 $57.86 $57.86 14,937
2022-11-11 $58.32 $58.32 $57.97 $58.14 $58.14 4,998
2022-11-10 $57.50 $57.99 $57.50 $57.98 $57.98 8,989
2022-11-09 $56.84 $56.91 $56.20 $56.20 $56.20 13,430
2022-11-08 $57.10 $57.40 $56.76 $56.97 $56.97 14,594
2022-11-07 $57.00 $57.17 $56.81 $57.04 $56.97 11,899
2022-11-04 $56.53 $56.87 $56.38 $56.75 $56.69 21,673
2022-11-03 $56.44 $56.64 $56.05 $56.39 $56.32 19,051
2022-11-02 $57.60 $57.60 $56.70 $56.79 $56.72 8,786
2022-11-01 $57.86 $57.86 $57.43 $57.65 $57.58 4,980
2022-10-31 $57.44 $57.57 $57.25 $57.56 $57.49 19,243
2022-10-28 $56.94 $57.51 $56.94 $57.33 $57.26 6,194
2022-10-27 $56.99 $57.17 $56.63 $56.68 $56.62 7,026
2022-10-26 $56.66 $57.08 $56.60 $56.60 $56.54 6,346
2022-10-25 $55.91 $56.70 $55.91 $56.69 $56.63 13,999
2022-10-24 $55.83 $56.12 $55.83 $56.00 $55.94 8,631
2022-10-21 $55.48 $55.89 $55.11 $55.79 $55.72 13,719
2022-10-20 $55.63 $55.69 $55.07 $55.18 $55.12 9,993
2022-10-19 $55.76 $55.82 $55.32 $55.51 $55.44 8,181
2022-10-18 $56.15 $56.19 $55.77 $55.82 $55.76 7,716
2022-10-17 $55.35 $55.66 $55.35 $55.44 $55.38 12,029
2022-10-14 $55.64 $55.92 $54.82 $55.92 $55.86 5,158
2022-10-13 $54.28 $55.46 $54.00 $55.32 $55.26 9,379
2022-10-12 $54.80 $54.80 $54.49 $54.60 $54.54 9,035
2022-10-11 $54.66 $54.94 $54.49 $54.49 $54.49 8,738
2022-10-10 $54.77 $54.87 $54.59 $54.62 $54.54 6,516
2022-10-07 $55.27 $55.27 $54.65 $54.83 $54.75 7,372
2022-10-06 $55.50 $55.74 $55.34 $55.34 $55.34 17,615
2022-10-05 $55.21 $55.61 $55.13 $55.46 $55.46 16,279
2022-10-04 $55.39 $55.68 $55.37 $55.61 $55.61 12,939
2022-10-03 $54.65 $54.77 $54.59 $54.70 $54.70 9,790
2022-09-30 $54.50 $54.60 $54.35 $54.35 $54.35 5,056
2022-09-29 $54.40 $54.48 $54.37 $54.48 $54.48 19,865
2022-09-28 $54.53 $54.87 $54.53 $54.59 $54.59 6,969
2022-09-27 $54.61 $54.61 $54.28 $54.28 $54.28 55,605
2022-09-26 $54.63 $54.63 $54.41 $54.54 $54.54 7,963
2022-09-23 $54.80 $54.80 $54.44 $54.70 $54.70 17,362
2022-09-22 $54.99 $54.99 $54.83 $54.97 $54.97 15,595
2022-09-21 $55.31 $55.37 $55.08 $55.22 $55.22 21,596
2022-09-20 $55.27 $55.30 $55.01 $55.01 $55.01 18,657
2022-09-19 $55.23 $55.35 $55.01 $55.21 $55.21 5,248
2022-09-16 $55.34 $55.34 $55.04 $55.17 $55.17 9,971
2022-09-15 $55.32 $55.32 $55.23 $55.28 $55.28 2,719
2022-09-14 $55.52 $55.52 $55.26 $55.50 $55.50 17,078
2022-09-13 $55.85 $55.85 $55.35 $55.40 $55.40 3,583
2022-09-12 $55.79 $55.83 $55.79 $55.83 $55.83 1,331
2022-09-09 $55.44 $55.75 $55.44 $55.68 $55.68 6,298
2022-09-08 $55.41 $55.58 $55.39 $55.54 $55.54 11,036
2022-09-07 $55.27 $55.51 $55.27 $55.41 $55.41 5,732
2022-09-06 $55.65 $55.65 $55.24 $55.30 $55.30 2,378
2022-09-02 $55.61 $55.70 $55.37 $55.37 $55.37 12,082
2022-09-01 $55.44 $55.54 $55.43 $55.54 $55.54 36,945
2022-08-31 $55.71 $55.77 $55.68 $55.68 $55.68 2,788
2022-08-30 $55.75 $55.81 $55.66 $55.66 $55.66 1,917
2022-08-29 $55.96 $56.06 $55.96 $56.00 $56.00 2,395
2022-08-26 $56.49 $56.52 $56.15 $56.15 $56.15 1,230
2022-08-25 $56.61 $56.61 $56.48 $56.55 $56.55 5,329
2022-08-24 $56.46 $56.46 $56.20 $56.33 $56.33 3,356
2022-08-23 $56.37 $56.37 $56.33 $56.33 $56.33 540
2022-08-22 $56.67 $56.67 $56.35 $56.37 $56.37 4,265
2022-08-19 $56.70 $56.71 $56.69 $56.70 $56.70 1,151
2022-08-18 $56.76 $56.93 $56.76 $56.93 $56.93 1,700
2022-08-17 $56.95 $56.95 $56.70 $56.78 $56.78 8,656
2022-08-16 $56.88 $56.98 $56.88 $56.93 $56.93 2,140
2022-08-15 $56.70 $56.89 $56.70 $56.89 $56.89 6,357
2022-08-12 $56.59 $56.90 $56.59 $56.90 $56.90 3,502
2022-08-11 $56.54 $56.56 $56.54 $56.56 $56.56 2,155
2022-08-10 $56.39 $56.46 $56.35 $56.46 $56.46 5,452
2022-08-09 $56.13 $56.14 $56.06 $56.06 $56.06 1,267
2022-08-08 $56.38 $56.43 $56.32 $56.33 $56.28 3,442
2022-08-05 $56.28 $56.28 $56.20 $56.26 $56.20 2,052
2022-08-04 $56.25 $56.28 $56.24 $56.27 $56.22 7,316
2022-08-03 $56.40 $56.40 $56.18 $56.31 $56.25 3,909
2022-08-02 $56.41 $56.41 $56.18 $56.18 $56.13 4,363
2022-08-01 $56.21 $56.32 $56.14 $56.30 $56.25 3,892
2022-07-29 $56.19 $56.26 $56.10 $56.25 $56.19 10,626
2022-07-28 $55.96 $56.16 $55.91 $56.16 $56.10 6,268
2022-07-27 $55.76 $56.00 $55.65 $56.00 $55.95 17,449
2022-07-26 $55.65 $55.71 $55.58 $55.65 $55.59 2,752
2022-07-25 $55.69 $55.77 $55.69 $55.77 $55.72 13,308
2022-07-22 $55.94 $55.94 $55.56 $55.81 $55.76 3,483
2022-07-21 $55.80 $55.80 $55.55 $55.75 $55.70 6,460
2022-07-20 $55.61 $55.79 $55.57 $55.79 $55.74 834
2022-07-19 $55.43 $55.69 $55.43 $55.62 $55.57 3,848
2022-07-18 $55.28 $55.30 $55.23 $55.23 $55.18 2,890
2022-07-15 $55.19 $55.28 $54.96 $55.28 $55.23 4,179
2022-07-14 $54.65 $55.01 $54.65 $55.01 $54.96 2,598
2022-07-13 $55.02 $55.02 $54.84 $54.98 $54.93 3,874
2022-07-12 $55.07 $55.14 $54.98 $54.99 $54.94 3,313
2022-07-11 $55.26 $55.26 $55.02 $55.20 $55.15 2,390
2022-07-08 $55.39 $55.39 $55.14 $55.36 $55.25 3,110
2022-07-07 $55.30 $55.30 $55.18 $55.18 $55.07 2,970
2022-07-06 $54.98 $55.09 $54.98 $55.06 $54.95 1,919
2022-07-05 $54.87 $55.38 $54.86 $55.38 $55.27 8,665
2022-07-01 $55.29 $55.29 $55.29 $55.29 $55.18 88
2022-06-30 $55.04 $55.14 $54.87 $55.14 $55.03 6,547
2022-06-29 $55.01 $55.03 $54.98 $55.02 $54.91 2,361
2022-06-28 $55.62 $55.62 $55.26 $55.26 $55.15 1,655
2022-06-27 $55.35 $55.40 $55.31 $55.38 $55.27 2,639
2022-06-24 $55.23 $55.44 $55.19 $55.44 $55.33 2,599
2022-06-23 $54.86 $54.86 $54.80 $54.81 $54.70 950
2022-06-22 $54.88 $54.89 $54.88 $54.89 $54.78 2,339
2022-06-21 $54.94 $55.06 $54.84 $55.06 $54.95 1,774
2022-06-17 $54.76 $54.82 $54.64 $54.72 $54.61 50,338
2022-06-16 $54.67 $54.67 $54.48 $54.59 $54.48 11,731
2022-06-15 $55.19 $55.27 $55.02 $55.27 $55.16 2,656
2022-06-14 $55.02 $55.11 $54.88 $55.01 $54.90 3,037
2022-06-13 $55.32 $55.32 $54.97 $55.10 $54.99 11,580
2022-06-10 $55.47 $55.65 $55.47 $55.62 $55.51 4,499
2022-06-09 $56.00 $56.00 $55.91 $55.91 $55.80 11,419
2022-06-08 $56.12 $56.17 $56.05 $56.05 $55.93 2,302
2022-06-07 $56.13 $56.37 $56.13 $56.37 $56.26 6,801
2022-06-06 $56.13 $56.18 $56.12 $56.13 $56.02 4,144
2022-06-03 $56.08 $56.21 $56.04 $56.21 $56.10 2,555
2022-06-02 $56.08 $56.19 $56.03 $56.17 $56.05 1,866
2022-06-01 $55.95 $56.00 $55.80 $55.84 $55.73 2,118
2022-05-31 $56.04 $56.04 $55.86 $55.97 $55.86 4,329
2022-05-27 $55.91 $56.01 $55.88 $55.99 $55.88 7,041
2022-05-26 $55.81 $55.87 $55.72 $55.78 $55.67 29,727
2022-05-25 $55.48 $55.57 $55.46 $55.57 $55.46 8,038
2022-05-24 $55.22 $55.32 $55.08 $55.32 $55.21 2,605
2022-05-23 $55.34 $55.50 $55.33 $55.43 $55.32 3,098
2022-05-20 $55.32 $55.32 $55.01 $55.22 $55.11 1,608
2022-05-19 $55.48 $55.56 $55.28 $55.37 $55.26 9,063
2022-05-18 $55.71 $55.71 $55.40 $55.40 $55.29 1,560
2022-05-17 $55.71 $55.71 $55.71 $55.71 $55.60 455
2022-05-16 $55.40 $55.54 $55.40 $55.45 $55.34 5,594
2022-05-13 $55.54 $55.57 $55.45 $55.57 $55.46 1,948
2022-05-12 $55.21 $55.27 $55.02 $55.23 $55.12 7,506
2022-05-11 $55.46 $55.48 $55.05 $55.05 $54.94 2,708
2022-05-10 $55.71 $55.71 $55.21 $55.21 $55.10 3,124
2022-05-09 $55.46 $55.63 $55.43 $55.45 $55.33 9,895
2022-05-06 $55.66 $55.86 $55.64 $55.69 $55.58 4,540
2022-05-05 $55.83 $55.83 $55.83 $55.83 $55.71 1,532
2022-05-04 $55.88 $56.26 $55.86 $56.26 $56.14 1,769
2022-05-03 $55.93 $56.03 $55.93 $55.99 $55.88 3,653
2022-05-02 $55.89 $55.92 $55.01 $55.84 $55.72 9,423
2022-04-29 $56.43 $56.43 $55.37 $55.37 $55.25 2,492
2022-04-28 $56.43 $57.11 $56.43 $56.78 $56.66 1,903
2022-04-27 $55.88 $55.88 $55.85 $55.87 $55.76 1,157
2022-04-26 $57.04 $57.04 $56.00 $56.00 $55.88 8,051
2022-04-25 $56.76 $57.65 $56.68 $57.65 $57.53 1,832
2022-04-22 $58.51 $58.51 $57.55 $57.55 $57.43 13,016
2022-04-21 $59.73 $59.73 $59.08 $59.08 $58.95 704
2022-04-20 $59.97 $60.25 $59.94 $59.94 $59.82 513
2022-04-19 $59.66 $59.70 $59.57 $59.62 $59.50 2,120
2022-04-18 $58.54 $58.54 $58.11 $58.11 $57.99 2,934
2022-04-14 $58.73 $58.86 $58.54 $58.54 $58.42 2,273
2022-04-13 $58.27 $58.75 $58.27 $58.75 $58.63 1,142
2022-04-12 $58.36 $58.71 $57.85 $58.03 $57.91 11,287
2022-04-11 $58.14 $58.25 $57.66 $57.66 $57.54 1,651
2022-04-08 $58.53 $58.61 $57.96 $57.96 $57.77 4,904
2022-04-07 $57.69 $58.09 $57.69 $57.95 $57.76 1,986
2022-04-06 $58.50 $58.50 $58.29 $58.29 $58.10 2,021
2022-04-05 $60.35 $60.42 $59.10 $59.10 $58.91 3,755
2022-04-04 $59.95 $60.20 $59.84 $60.14 $59.95 2,028
2022-04-01 $60.40 $60.40 $59.71 $59.98 $59.79 1,311
2022-03-31 $60.24 $60.29 $59.93 $59.93 $59.74 4,217
2022-03-30 $61.53 $61.53 $60.46 $60.47 $60.27 10,187
2022-03-29 $61.53 $61.70 $61.19 $61.70 $61.50 3,587
2022-03-28 $60.30 $60.33 $60.15 $60.33 $60.13 2,238
2022-03-25 $60.88 $60.88 $60.51 $60.71 $60.52 1,356
2022-03-24 $59.97 $60.34 $59.88 $60.33 $60.13 4,706
2022-03-23 $60.62 $60.62 $59.82 $59.82 $59.62 8,122
2022-03-22 $61.48 $61.49 $61.00 $61.04 $60.84 5,679
2022-03-21 $61.01 $61.09 $60.80 $60.80 $60.60 547
2022-03-18 $60.67 $61.23 $60.43 $61.23 $61.03 865
2022-03-17 $60.40 $61.11 $60.40 $61.00 $60.80 4,587
2022-03-16 $60.33 $60.40 $59.64 $60.40 $60.20 3,447
2022-03-15 $58.99 $59.29 $58.71 $59.29 $59.10 3,177
2022-03-14 $59.26 $59.26 $58.46 $58.46 $58.27 1,511
2022-03-11 $59.82 $59.82 $59.11 $59.11 $58.92 4,140
2022-03-10 $59.23 $59.46 $58.64 $59.46 $59.19 910
2022-03-09 $59.30 $59.74 $59.30 $59.37 $59.10 2,804
2022-03-08 $58.50 $58.92 $58.29 $58.29 $58.03 2,400
2022-03-07 $59.45 $59.71 $58.45 $58.45 $58.18 12,349
2022-03-04 $59.43 $59.83 $59.31 $59.46 $59.19 4,340
2022-03-03 $60.56 $60.58 $60.22 $60.32 $60.04 8,689
2022-03-02 $60.03 $60.85 $60.03 $60.63 $60.35 9,466
2022-03-01 $59.40 $59.41 $58.53 $59.02 $58.75 41,519
2022-02-28 $60.25 $60.25 $59.98 $60.19 $59.91 4,253
2022-02-25 $59.14 $60.18 $59.09 $60.18 $59.91 4,392
2022-02-24 $56.84 $57.50 $56.84 $57.25 $56.98 5,870
2022-02-23 $59.49 $59.52 $58.58 $58.58 $58.31 7,725
2022-02-22 $59.61 $59.78 $58.78 $59.38 $59.10 19,852
2022-02-18 $59.68 $60.22 $59.68 $59.87 $59.60 5,872
2022-02-17 $60.31 $60.36 $59.91 $59.91 $59.64 5,215
2022-02-16 $60.92 $61.23 $60.71 $61.11 $60.83 7,198
2022-02-15 $60.45 $60.85 $60.45 $60.85 $60.57 983
2022-02-14 $59.80 $59.96 $59.33 $59.83 $59.56 10,280
2022-02-11 $60.17 $60.49 $60.06 $60.06 $59.79 14,738
2022-02-10 $60.56 $60.95 $59.91 $59.91 $59.64 31,000
2022-02-09 $61.10 $61.10 $60.73 $60.73 $60.44 3,834
2022-02-08 $59.54 $60.63 $59.54 $60.63 $60.34 1,802
2022-02-07 $59.52 $59.77 $59.21 $59.77 $59.48 5,400
2022-02-04 $59.08 $59.41 $58.64 $59.41 $59.12 5,561
2022-02-03 $59.57 $60.16 $59.57 $59.61 $59.32 8,135
2022-02-02 $60.04 $60.09 $59.78 $60.00 $59.71 6,135
2022-02-01 $59.74 $60.31 $59.47 $60.31 $60.02 10,304
2022-01-31 $58.84 $59.66 $58.84 $59.58 $59.29 2,767
2022-01-28 $58.17 $58.17 $57.52 $57.52 $57.24 6,034
2022-01-27 $59.66 $59.77 $58.08 $58.22 $57.94 3,206
2022-01-26 $60.74 $61.10 $58.73 $59.27 $58.99 13,481
2022-01-25 $60.07 $60.83 $59.41 $60.26 $59.97 6,296
2022-01-24 $58.86 $60.55 $58.64 $60.47 $60.18 8,487
2022-01-21 $59.72 $60.97 $59.72 $60.18 $59.89 2,974
2022-01-20 $61.70 $62.07 $60.05 $60.05 $59.76 17,187
2022-01-19 $62.28 $62.34 $61.41 $61.41 $61.11 51,448
2022-01-18 $63.52 $63.52 $62.81 $62.85 $62.55 12,756
2022-01-14 $63.35 $63.68 $63.35 $63.39 $63.09 7,458
2022-01-13 $63.77 $64.32 $63.77 $64.29 $63.98 7,665
2022-01-12 $64.05 $65.13 $63.38 $63.67 $63.36 101,738
2022-01-11 $63.22 $63.99 $63.22 $63.92 $63.60 5,601
2022-01-10 $63.73 $63.89 $63.28 $63.89 $63.58 27,841
2022-01-07 $64.85 $64.86 $64.17 $64.19 $63.87 12,940
2022-01-06 $64.24 $64.79 $64.24 $64.72 $64.40 6,102
2022-01-05 $65.54 $65.79 $64.21 $64.21 $63.89 47,478
2022-01-04 $65.56 $65.72 $65.41 $65.52 $65.20 2,429
2022-01-03 $64.89 $65.45 $64.53 $64.98 $64.66 61,222
2021-12-31 $64.18 $64.27 $64.06 $64.19 $63.88 8,942
2021-12-30 $64.78 $64.91 $64.54 $64.57 $64.25 4,665
2021-12-29 $64.35 $64.58 $64.22 $64.52 $64.20 8,782
2021-12-28 $64.34 $64.47 $64.16 $64.45 $64.13 5,898
2021-12-27 $63.51 $64.24 $63.51 $64.24 $63.92 2,688
2021-12-23 $63.34 $63.46 $63.25 $63.41 $63.10 37,765
2021-12-22 $62.68 $62.79 $62.68 $62.79 $62.48 1,085
2021-12-21 $61.45 $62.15 $61.45 $62.15 $61.85 3,903
2021-12-20 $60.69 $60.69 $59.66 $60.31 $60.02 3,708
2021-12-17 $61.64 $62.22 $61.64 $61.82 $61.52 13,891
2021-12-16 $62.94 $62.94 $61.67 $61.74 $61.44 6,368
2021-12-15 $61.54 $62.83 $61.10 $62.57 $62.07 18,693
2021-12-14 $61.56 $62.48 $61.56 $61.95 $61.46 12,048
2021-12-13 $62.00 $62.22 $61.74 $61.85 $61.36 2,662
2021-12-10 $62.70 $62.70 $62.45 $62.60 $62.10 12,834
2021-12-09 $63.01 $63.06 $62.68 $62.68 $62.18 5,290
2021-12-08 $63.30 $63.37 $63.30 $63.37 $62.86 785
2021-12-07 $63.43 $63.72 $63.00 $63.09 $62.59 8,567
2021-12-06 $61.91 $63.00 $61.91 $62.64 $62.14 4,766
2021-12-03 $62.02 $62.07 $61.17 $61.17 $60.68 32,773
2021-12-02 $60.72 $62.17 $60.72 $61.96 $61.47 19,062
2021-12-01 $62.27 $62.62 $61.11 $61.11 $60.62 31,529
2021-11-30 $61.65 $61.65 $60.67 $61.17 $60.68 4,735
2021-11-29 $62.58 $62.58 $62.58 $62.58 $62.08 372
2021-11-26 $62.41 $62.58 $61.78 $62.58 $62.08 8,641
2021-11-24 $65.03 $65.03 $65.02 $65.02 $64.50 475
2021-11-23 $65.44 $65.44 $65.18 $65.38 $64.86 708
2021-11-22 $65.70 $65.86 $65.48 $65.50 $64.98 2,165
2021-11-19 $64.63 $64.88 $64.59 $64.59 $64.07 3,024
2021-11-18 $65.18 $65.18 $65.18 $65.18 $64.66 236
2021-11-17 $65.48 $65.49 $65.18 $65.18 $64.66 660
2021-11-16 $66.04 $66.30 $66.00 $66.04 $65.51 14,717
2021-11-15 $66.11 $66.11 $65.89 $65.98 $65.45 5,204
2021-11-12 $66.35 $66.35 $66.35 $66.35 $65.82 410
2021-11-11 $66.02 $66.38 $66.02 $66.38 $65.85 904
2021-11-10 $65.58 $66.29 $65.55 $65.80 $65.27 3,830
2021-11-09 $65.74 $66.18 $65.74 $66.10 $65.57 2,628
2021-11-08 $66.55 $66.64 $66.21 $66.21 $65.68 4,274
2021-11-05 $65.93 $65.93 $65.60 $65.93 $65.39 2,353
2021-11-04 $64.94 $64.94 $64.45 $64.75 $64.22 3,034
2021-11-03 $64.76 $65.20 $64.60 $65.07 $64.54 2,756
2021-11-02 $63.55 $63.64 $63.37 $63.58 $63.06 1,468
2021-11-01 $63.07 $63.68 $63.07 $63.61 $63.09 7,281
2021-10-29 $62.21 $62.21 $62.00 $62.04 $61.53 1,430
2021-10-28 $61.69 $61.93 $61.69 $61.93 $61.42 499
2021-10-27 $62.09 $62.09 $61.24 $61.24 $60.74 20,203
2021-10-26 $62.91 $62.91 $62.09 $62.12 $61.61 2,663
2021-10-25 $62.45 $62.68 $62.45 $62.68 $62.16 1,973
2021-10-22 $62.09 $62.22 $61.87 $62.21 $61.70 3,534
2021-10-21 $61.92 $62.13 $61.78 $62.13 $61.62 564
2021-10-20 $61.62 $62.00 $61.61 $61.87 $61.36 11,718
2021-10-19 $61.21 $61.47 $61.21 $61.27 $60.77 11,666
2021-10-18 $61.45 $61.47 $61.39 $61.47 $60.96 1,025
2021-10-15 $62.53 $62.53 $61.96 $62.04 $61.52 11,414
2021-10-14 $61.32 $61.72 $61.32 $61.69 $61.18 1,676
2021-10-13 $61.12 $61.12 $60.39 $60.95 $60.45 2,305
2021-10-12 $61.01 $61.26 $60.98 $61.01 $60.51 2,165
2021-10-11 $61.64 $61.71 $61.01 $61.01 $60.50 1,341
2021-10-08 $61.63 $61.80 $61.63 $61.66 $61.15 1,927
2021-10-07 $61.71 $62.00 $61.67 $62.00 $61.42 989
2021-10-06 $60.77 $60.79 $60.41 $60.41 $59.85 2,343
2021-10-05 $60.85 $61.42 $60.85 $61.33 $60.76 4,666
2021-10-04 $60.81 $61.05 $60.66 $61.05 $60.48 15,893
2021-10-01 $60.37 $60.37 $59.98 $60.23 $59.67 1,979
2021-09-30 $61.18 $61.18 $60.17 $60.53 $59.97 2,931
2021-09-29 $60.66 $60.98 $60.66 $60.94 $60.37 3,006
2021-09-28 $60.98 $60.98 $60.49 $60.52 $59.96 4,757
2021-09-27 $61.01 $61.72 $61.01 $61.48 $60.90 5,553
2021-09-24 $60.02 $60.21 $60.02 $60.14 $59.57 8,815
2021-09-23 $59.44 $60.37 $59.44 $60.13 $59.57 12,309
2021-09-22 $58.63 $59.28 $58.63 $59.28 $58.73 3,741
2021-09-21 $58.29 $58.49 $58.13 $58.20 $57.66 4,592
2021-09-20 $58.33 $58.35 $57.78 $58.27 $57.73 9,743
2021-09-17 $59.34 $59.42 $59.03 $59.05 $58.50 5,098
2021-09-16 $59.88 $59.88 $59.22 $59.45 $58.89 5,402
2021-09-15 $59.29 $59.68 $59.29 $59.68 $59.12 4,963
2021-09-14 $60.33 $60.33 $58.91 $58.98 $58.43 12,641
2021-09-13 $60.28 $60.28 $59.67 $59.71 $59.15 2,541
2021-09-10 $60.74 $60.74 $60.03 $60.21 $59.65 7,273
2021-09-09 $60.76 $60.76 $60.37 $60.54 $59.97 1,986
2021-09-08 $60.96 $60.96 $60.65 $60.65 $59.91 12,479
2021-09-07 $61.69 $61.69 $61.30 $61.35 $60.60 1,698
2021-09-03 $61.65 $61.65 $61.49 $61.57 $60.82 4,194
2021-09-02 $62.09 $62.09 $61.92 $61.92 $61.17 1,134
2021-09-01 $61.23 $61.79 $61.23 $61.69 $60.94 1,785
2021-08-31 $61.27 $61.27 $61.25 $61.25 $60.50 1,397
2021-08-30 $61.66 $61.66 $61.50 $61.50 $60.75 1,632
2021-08-27 $61.35 $62.00 $61.35 $61.74 $60.99 6,713
2021-08-26 $60.75 $60.75 $60.44 $60.44 $59.70 3,844
2021-08-25 $60.97 $61.28 $60.97 $61.07 $60.32 2,780
2021-08-24 $60.68 $60.70 $60.68 $60.70 $59.96 1,087
2021-08-23 $60.48 $60.61 $60.32 $60.61 $59.87 738
2021-08-20 $59.03 $60.08 $59.03 $60.08 $59.35 1,796
2021-08-19 $59.14 $59.45 $58.92 $59.20 $58.48 6,765
2021-08-18 $60.20 $60.32 $60.20 $60.32 $59.58 6,027
2021-08-17 $60.51 $60.51 $59.69 $59.69 $58.96 18,417
2021-08-16 $60.40 $61.11 $60.40 $60.97 $60.22 2,172
2021-08-13 $61.14 $61.15 $61.09 $61.15 $60.40 1,203
2021-08-12 $61.45 $61.45 $61.42 $61.42 $60.67 1,397
2021-08-11 $61.17 $61.46 $61.17 $61.46 $60.71 3,706
2021-08-10 $60.80 $61.15 $60.63 $61.15 $60.40 3,567
2021-08-09 $60.78 $60.92 $60.57 $60.89 $60.15 3,472
2021-08-06 $60.87 $61.03 $60.74 $61.01 $60.24 9,856
2021-08-05 $60.05 $60.31 $59.98 $60.18 $59.42 20,187
2021-08-04 $59.94 $59.94 $59.44 $59.44 $58.69 4,797
2021-08-03 $59.55 $60.23 $59.42 $60.23 $59.47 2,518
2021-08-02 $60.70 $60.70 $59.81 $59.81 $59.06 3,302
2021-07-30 $60.47 $60.63 $59.94 $60.10 $59.34 22,941
2021-07-29 $60.15 $60.42 $60.15 $60.42 $59.66 4,599
2021-07-28 $59.43 $59.73 $58.82 $59.73 $58.98 11,564
2021-07-27 $59.18 $59.18 $58.86 $58.95 $58.21 14,268
2021-07-26 $59.62 $59.62 $59.46 $59.49 $58.74 4,681
2021-07-23 $58.69 $59.25 $58.69 $59.25 $58.50 5,018
2021-07-22 $58.86 $58.86 $58.62 $58.70 $57.96 2,942
2021-07-21 $59.16 $59.16 $59.16 $59.16 $58.42 1,103
2021-07-20 $58.46 $59.09 $58.46 $58.74 $58.00 1,388
2021-07-19 $57.31 $57.96 $56.97 $57.06 $56.34 6,653
2021-07-16 $59.67 $59.67 $58.37 $58.37 $57.64 9,997
2021-07-15 $58.76 $59.01 $58.67 $58.68 $57.94 8,463
2021-07-14 $59.55 $59.64 $59.03 $59.03 $58.29 6,958
2021-07-13 $59.71 $59.71 $59.43 $59.44 $58.69 59,571
2021-07-12 $59.94 $60.22 $59.94 $60.22 $59.46 2,321
2021-07-09 $59.81 $59.90 $59.75 $59.90 $59.15 6,548
2021-07-08 $58.35 $58.89 $58.35 $58.86 $58.07 3,770
2021-07-07 $59.17 $59.75 $59.17 $59.60 $58.80 2,783
2021-07-06 $59.32 $59.68 $59.32 $59.66 $58.86 2,480
2021-07-02 $60.73 $60.78 $60.70 $60.70 $59.88 1,384
2021-07-01 $60.76 $61.29 $60.72 $61.22 $60.40 10,289
2021-06-30 $60.43 $60.83 $60.33 $60.58 $59.77 4,491
2021-06-29 $60.44 $60.45 $60.39 $60.39 $59.58 1,520
2021-06-28 $61.41 $61.41 $60.31 $60.40 $59.59 5,174
2021-06-25 $61.39 $61.80 $61.39 $61.74 $60.90 10,355
2021-06-24 $60.51 $61.25 $60.51 $61.25 $60.42 2,852
2021-06-23 $60.70 $60.78 $60.42 $60.60 $59.78 7,534
2021-06-22 $60.14 $60.41 $60.14 $60.41 $59.59 1,255
2021-06-21 $60.18 $60.42 $60.18 $60.38 $59.57 1,290
2021-06-18 $59.97 $59.97 $59.12 $59.13 $58.33 8,699
2021-06-17 $61.27 $61.27 $60.38 $60.64 $59.82 8,994
2021-06-16 $61.66 $61.74 $61.36 $61.60 $60.77 46,514
2021-06-15 $61.69 $61.79 $61.20 $61.79 $60.96 4,346
2021-06-14 $61.46 $61.46 $61.37 $61.44 $60.61 2,535
2021-06-11 $61.84 $61.91 $61.65 $61.89 $61.05 9,424
2021-06-10 $62.43 $62.43 $61.42 $61.42 $60.59 26,710
2021-06-09 $62.33 $62.33 $62.05 $62.05 $61.14 1,472
2021-06-08 $62.28 $62.61 $62.28 $62.59 $61.67 3,636
2021-06-07 $62.17 $62.20 $62.17 $62.20 $61.29 1,606
2021-06-04 $61.60 $61.89 $61.48 $61.77 $60.86 1,604
2021-06-03 $61.45 $61.67 $61.16 $61.59 $60.69 14,686
2021-06-02 $61.93 $61.98 $61.63 $61.68 $60.78 3,171
2021-06-01 $61.92 $62.39 $61.87 $62.32 $61.40 5,186
2021-05-28 $61.38 $61.45 $61.38 $61.39 $60.49 6,690
2021-05-27 $61.28 $61.62 $61.28 $61.50 $60.60 2,614
2021-05-26 $60.35 $60.59 $60.35 $60.59 $59.70 4,646
2021-05-25 $61.00 $61.03 $60.74 $60.77 $59.88 10,517
2021-05-24 $60.95 $61.00 $60.95 $61.00 $60.10 11,543
2021-05-21 $61.15 $61.24 $60.86 $60.86 $59.97 1,507
2021-05-20 $60.46 $60.72 $60.22 $60.61 $59.72 6,993
2021-05-19 $59.86 $60.34 $59.37 $60.34 $59.45 2,316
2021-05-18 $61.26 $61.40 $60.74 $60.74 $59.85 4,286
2021-05-17 $60.92 $61.37 $60.89 $61.37 $60.47 8,399
2021-05-14 $60.92 $61.36 $60.77 $61.36 $60.46 12,165
2021-05-13 $58.86 $60.29 $58.86 $60.29 $59.40 1,922
2021-05-12 $59.96 $59.96 $58.55 $58.74 $57.88 14,061
2021-05-11 $59.75 $60.24 $59.71 $60.24 $59.36 11,969
2021-05-10 $61.83 $61.87 $60.87 $61.03 $60.13 4,148
2021-05-07 $61.09 $61.56 $61.09 $61.56 $60.65 7,980
2021-05-06 $60.39 $60.65 $60.26 $60.65 $59.75 1,309
2021-05-05 $60.43 $60.63 $60.39 $60.60 $59.70 1,465
2021-05-04 $60.44 $60.55 $60.03 $60.54 $59.64 11,595
2021-05-03 $60.42 $60.92 $60.24 $60.79 $59.89 3,884
2021-04-30 $60.00 $60.03 $59.62 $59.69 $58.81 3,906
2021-04-29 $60.40 $60.40 $60.16 $60.38 $59.48 2,045
2021-04-28 $60.22 $60.24 $60.21 $60.24 $59.34 3,113
2021-04-27 $60.33 $60.43 $60.05 $60.20 $59.31 6,795
2021-04-26 $60.69 $60.69 $60.30 $60.30 $59.40 5,466
2021-04-23 $60.10 $60.56 $60.10 $60.30 $59.40 10,057
2021-04-22 $59.76 $59.82 $59.28 $59.28 $58.40 3,342
2021-04-21 $59.34 $59.79 $59.26 $59.58 $58.70 4,881
2021-04-20 $59.71 $59.71 $58.39 $58.58 $57.71 17,280
2021-04-19 $59.75 $59.77 $59.74 $59.77 $58.88 2,138
2021-04-16 $59.97 $60.32 $59.91 $60.32 $59.42 2,778
2021-04-15 $59.57 $59.91 $59.57 $59.91 $59.02 664
2021-04-14 $59.93 $59.93 $59.66 $59.71 $58.82 1,852
2021-04-13 $59.75 $59.75 $59.16 $59.29 $58.42 4,656
2021-04-12 $59.99 $60.01 $59.82 $59.95 $59.06 2,967
2021-04-09 $59.74 $59.83 $59.57 $59.83 $58.94 1,624
2021-04-08 $59.13 $59.56 $59.13 $59.56 $58.60 1,364
2021-04-07 $59.64 $59.88 $59.28 $59.28 $58.32 6,201
2021-04-06 $60.50 $60.58 $60.01 $60.07 $59.11 7,307
2021-04-05 $60.17 $60.32 $60.15 $60.32 $59.35 4,059
2021-04-01 $59.58 $59.68 $59.55 $59.68 $58.72 1,869
2021-03-31 $58.88 $59.39 $58.88 $59.09 $58.14 3,211
2021-03-30 $58.46 $59.03 $58.43 $58.81 $57.86 2,743
2021-03-29 $58.83 $58.83 $58.19 $58.21 $57.27 3,900
2021-03-26 $59.10 $59.27 $58.60 $59.27 $58.32 10,148
2021-03-25 $56.41 $58.06 $56.41 $58.06 $57.12 5,675
2021-03-24 $58.73 $58.73 $56.96 $56.96 $56.05 4,470
2021-03-23 $58.89 $58.89 $57.33 $57.53 $56.60 2,865
2021-03-22 $59.72 $59.72 $59.38 $59.39 $58.44 3,336
2021-03-19 $59.54 $60.37 $59.54 $60.37 $59.40 4,278
2021-03-18 $61.04 $61.84 $60.07 $60.20 $59.23 9,523
2021-03-17 $60.74 $61.11 $60.44 $61.11 $60.13 9,963
2021-03-16 $61.27 $61.27 $60.84 $60.84 $59.87 1,455
2021-03-15 $61.63 $61.64 $61.24 $61.62 $60.63 9,337
2021-03-12 $60.99 $61.66 $60.99 $61.59 $60.60 14,183
2021-03-11 $60.92 $61.17 $60.91 $61.17 $60.19 2,200
2021-03-10 $60.25 $60.55 $60.24 $60.55 $59.51 10,924
2021-03-09 $59.22 $59.32 $59.22 $59.32 $58.29 4,350
2021-03-08 $58.13 $59.03 $58.13 $59.03 $58.02 8,030
2021-03-05 $57.08 $57.94 $56.44 $57.94 $56.94 9,028
2021-03-04 $57.37 $57.56 $56.06 $56.49 $55.52 8,564
2021-03-03 $57.81 $58.45 $57.78 $57.78 $56.78 9,703
2021-03-02 $58.17 $58.17 $57.51 $57.51 $56.52 6,754
2021-03-01 $57.72 $58.53 $57.69 $58.36 $57.35 14,294
2021-02-26 $56.65 $57.30 $55.93 $56.66 $55.68 44,716
2021-02-25 $58.69 $58.69 $56.90 $57.03 $56.05 24,296
2021-02-24 $57.25 $58.63 $57.25 $58.38 $57.37 3,148
2021-02-23 $56.71 $57.42 $56.57 $57.33 $56.34 4,996
2021-02-22 $57.72 $57.82 $57.55 $57.55 $56.56 1,804
2021-02-19 $56.83 $57.36 $56.83 $57.24 $56.25 4,580
2021-02-18 $56.55 $56.74 $56.37 $56.37 $55.40 5,212
2021-02-17 $56.97 $57.03 $56.60 $57.03 $56.05 6,422
2021-02-16 $57.93 $57.93 $57.38 $57.38 $56.39 16,504
2021-02-12 $57.35 $57.54 $57.26 $57.54 $56.55 2,854
2021-02-11 $57.69 $57.69 $56.84 $57.31 $56.32 4,167
2021-02-10 $57.94 $57.94 $57.17 $57.31 $56.32 5,141
2021-02-09 $56.97 $57.84 $56.97 $57.77 $56.74 4,665
2021-02-08 $56.21 $57.13 $56.21 $57.13 $56.12 5,059
2021-02-05 $55.25 $55.47 $55.21 $55.47 $54.48 5,028
2021-02-04 $53.97 $54.86 $53.97 $54.77 $53.80 2,206
2021-02-03 $53.53 $53.78 $53.26 $53.78 $52.82 3,813
2021-02-02 $53.25 $53.36 $53.08 $53.36 $52.41 10,245
2021-02-01 $52.08 $52.97 $52.08 $52.97 $52.03 2,494
2021-01-29 $53.01 $53.01 $51.89 $51.89 $50.96 2,210
2021-01-28 $53.34 $53.34 $52.45 $52.77 $51.83 8,140
2021-01-27 $53.11 $53.33 $52.78 $52.95 $52.01 10,118
2021-01-26 $54.22 $54.23 $53.86 $53.98 $53.02 5,552
2021-01-25 $54.79 $54.87 $53.71 $54.23 $53.26 27,581
2021-01-22 $53.45 $54.19 $53.43 $54.13 $53.17 2,798
2021-01-21 $53.80 $53.84 $53.80 $53.84 $52.88 634
2021-01-20 $54.19 $54.34 $54.05 $54.34 $53.38 4,378
2021-01-19 $53.95 $54.09 $53.83 $54.09 $53.13 2,951
2021-01-15 $53.34 $53.79 $53.07 $53.58 $52.63 3,736
2021-01-14 $54.44 $54.51 $54.37 $54.37 $53.40 1,888
2021-01-13 $53.54 $53.62 $53.44 $53.49 $52.54 2,626
2021-01-12 $53.35 $54.06 $53.35 $54.06 $53.10 3,521
2021-01-11 $52.66 $53.30 $52.66 $53.30 $52.33 2,670
2021-01-08 $53.56 $53.56 $52.73 $53.13 $52.17 12,227
2021-01-07 $53.73 $53.73 $53.53 $53.62 $52.65 1,155
2021-01-06 $52.03 $53.64 $52.03 $52.62 $51.66 13,344
2021-01-05 $50.34 $50.69 $50.34 $50.66 $49.74 6,936
2021-01-04 $50.60 $50.60 $49.16 $49.72 $48.82 13,750
2020-12-31 $49.89 $50.50 $49.89 $50.30 $49.39 12,555
2020-12-30 $50.07 $50.23 $50.07 $50.13 $49.22 5,527
2020-12-29 $49.78 $49.78 $49.43 $49.58 $48.68 2,267
2020-12-28 $50.55 $50.71 $50.40 $50.41 $49.50 9,337
2020-12-24 $50.00 $50.06 $49.84 $50.06 $49.15 2,940
2020-12-23 $49.88 $50.18 $49.88 $50.02 $49.12 10,624
2020-12-22 $49.23 $49.52 $49.23 $49.46 $48.56 1,703
2020-12-21 $48.94 $48.94 $48.65 $48.91 $48.02 1,869
2020-12-18 $50.04 $50.12 $49.55 $49.55 $48.65 5,752
2020-12-17 $49.31 $49.69 $49.25 $49.69 $48.78 24,142
2020-12-16 $49.60 $49.60 $49.21 $49.43 $48.54 7,166
2020-12-15 $48.81 $49.62 $48.78 $49.59 $48.52 31,486
2020-12-14 $48.84 $49.13 $48.51 $48.51 $47.47 24,665
2020-12-11 $48.70 $48.83 $48.28 $48.57 $47.53 3,316
2020-12-10 $48.34 $48.82 $48.34 $48.82 $47.77 854
2020-12-09 $49.10 $49.10 $48.67 $48.67 $47.62 1,611
2020-12-08 $48.09 $48.57 $48.09 $48.57 $47.53 7,561
2020-12-07 $47.83 $48.15 $47.83 $48.09 $47.06 1,655
2020-12-04 $47.58 $47.97 $47.58 $47.97 $46.94 1,579
2020-12-03 $46.94 $47.29 $46.89 $47.28 $46.27 5,609
2020-12-02 $46.56 $46.94 $46.56 $46.85 $45.85 4,909
2020-12-01 $46.78 $46.83 $46.48 $46.65 $45.65 14,367
2020-11-30 $47.16 $47.16 $46.14 $46.14 $45.15 4,071
2020-11-27 $46.94 $47.03 $46.94 $47.03 $46.02 1,652
2020-11-25 $46.93 $47.20 $46.91 $47.11 $46.10 11,203
2020-11-24 $46.78 $47.54 $46.78 $47.54 $46.52 10,296
2020-11-23 $46.18 $46.66 $46.18 $46.53 $45.53 4,754
2020-11-20 $45.48 $45.90 $45.48 $45.82 $44.84 7,515
2020-11-19 $45.72 $45.81 $45.44 $45.81 $44.83 1,077
2020-11-18 $46.41 $46.41 $45.80 $45.80 $44.82 1,590
2020-11-17 $45.81 $46.24 $45.81 $46.24 $45.25 1,397
2020-11-16 $45.86 $46.35 $45.86 $46.19 $45.20 10,515
2020-11-13 $44.94 $45.20 $44.80 $45.11 $44.15 3,543
2020-11-12 $44.70 $44.70 $44.33 $44.33 $43.38 11,137
2020-11-11 $44.84 $45.13 $44.84 $45.07 $44.09 8,957
2020-11-10 $44.71 $45.56 $44.69 $45.34 $44.35 24,387
2020-11-09 $44.73 $45.66 $44.43 $44.62 $43.64 13,017
2020-11-06 $42.95 $42.95 $42.71 $42.72 $41.78 2,427
2020-11-05 $42.63 $43.11 $42.63 $43.04 $42.10 21,381
2020-11-04 $42.12 $42.48 $41.81 $42.04 $41.12 49,903
2020-11-03 $42.58 $42.77 $42.48 $42.73 $41.80 58,771
2020-11-02 $41.75 $41.82 $41.56 $41.81 $40.89 8,877
2020-10-30 $41.11 $41.15 $40.95 $40.95 $40.05 26,785
2020-10-29 $41.02 $41.41 $41.00 $41.39 $40.49 1,820
2020-10-28 $41.25 $41.33 $40.84 $40.95 $40.05 10,099
2020-10-27 $42.10 $42.11 $41.89 $41.89 $40.97 3,986
2020-10-26 $42.43 $42.43 $42.10 $42.35 $41.42 9,448
2020-10-23 $42.84 $43.02 $42.84 $43.02 $42.07 1,019
2020-10-22 $42.61 $42.79 $42.61 $42.75 $41.81 6,348
2020-10-21 $42.49 $42.52 $42.32 $42.32 $41.39 4,060
2020-10-20 $42.28 $42.66 $42.28 $42.39 $41.46 4,324
2020-10-19 $42.83 $42.83 $42.15 $42.15 $41.23 1,030
2020-10-16 $42.63 $42.63 $42.53 $42.53 $41.60 437
2020-10-15 $41.94 $42.69 $41.94 $42.58 $41.65 4,585
2020-10-14 $42.51 $42.51 $42.22 $42.22 $41.30 1,204
2020-10-13 $42.50 $42.51 $42.33 $42.46 $41.53 11,302
2020-10-12 $42.72 $42.85 $42.68 $42.85 $41.91 2,688
2020-10-09 $42.72 $42.72 $42.48 $42.62 $41.69 13,483
2020-10-08 $42.15 $42.42 $42.15 $42.40 $41.47 18,594
2020-10-07 $41.90 $42.05 $41.69 $41.96 $41.04 3,492
2020-10-06 $41.57 $42.25 $41.42 $41.44 $40.49 50,072
2020-10-05 $41.18 $41.47 $41.18 $41.43 $40.48 38,289
2020-10-02 $39.54 $40.67 $39.54 $40.65 $39.72 3,780
2020-10-01 $39.87 $40.10 $39.80 $40.10 $39.19 5,943
2020-09-30 $40.06 $40.13 $39.75 $39.83 $38.92 2,098
2020-09-29 $39.76 $39.76 $39.76 $39.76 $38.85 1,100
2020-09-28 $39.55 $40.00 $39.55 $39.88 $38.97 1,873
2020-09-25 $38.91 $39.20 $38.88 $39.14 $38.24 12,662
2020-09-24 $38.69 $38.98 $38.69 $38.88 $37.99 4,826
2020-09-23 $39.69 $39.69 $38.73 $38.73 $37.84 19,766
2020-09-22 $39.39 $39.44 $39.05 $39.42 $38.52 55,548
2020-09-21 $39.82 $39.82 $38.99 $39.02 $38.13 4,681
2020-09-18 $40.83 $40.96 $40.30 $40.51 $39.58 8,789
2020-09-17 $40.31 $40.79 $40.31 $40.79 $39.86 22,972
2020-09-16 $40.90 $41.01 $40.82 $40.82 $39.89 3,352
2020-09-15 $40.86 $40.90 $40.62 $40.62 $39.69 4,389
2020-09-14 $40.55 $40.79 $40.55 $40.79 $39.86 1,503
2020-09-11 $40.45 $40.51 $40.07 $40.10 $39.18 8,015
2020-09-10 $40.70 $40.70 $40.33 $40.37 $39.45 2,703
2020-09-09 $40.70 $40.70 $40.57 $40.70 $39.77 7,710
2020-09-08 $40.84 $40.92 $40.48 $40.51 $39.53 20,049
2020-09-04 $41.69 $41.75 $40.86 $41.23 $40.24 17,801
2020-09-03 $42.01 $42.01 $41.30 $41.30 $40.30 11,300
2020-09-02 $41.79 $42.13 $41.79 $42.13 $41.11 2,082
2020-09-01 $41.35 $41.69 $41.35 $41.69 $40.69 4,559
2020-08-31 $41.39 $41.45 $41.35 $41.35 $40.36 929
2020-08-28 $41.57 $41.82 $41.57 $41.82 $40.81 2,576
2020-08-27 $41.72 $41.87 $41.51 $41.64 $40.64 25,634
2020-08-26 $41.81 $41.81 $41.31 $41.44 $40.44 3,342
2020-08-25 $41.78 $41.80 $41.52 $41.72 $40.72 1,877
2020-08-24 $41.30 $41.65 $41.30 $41.58 $40.58 977
2020-08-21 $41.05 $41.15 $40.98 $41.15 $40.16 1,813
2020-08-20 $41.29 $41.36 $41.27 $41.31 $40.32 6,650
2020-08-19 $41.86 $41.91 $41.65 $41.65 $40.64 7,117
2020-08-18 $41.69 $41.80 $41.62 $41.66 $40.66 3,030
2020-08-17 $42.08 $42.14 $42.07 $42.09 $41.07 2,146
2020-08-14 $41.89 $42.11 $41.89 $42.08 $41.07 4,496
2020-08-13 $42.28 $42.33 $42.07 $42.07 $41.06 3,521
2020-08-12 $42.49 $42.50 $42.18 $42.33 $41.31 4,658
2020-08-11 $42.70 $42.70 $42.11 $42.13 $41.10 2,650
2020-08-10 $42.00 $42.31 $42.00 $42.13 $41.10 14,635
2020-08-07 $41.48 $41.71 $41.43 $41.71 $40.69 1,016
2020-08-06 $41.16 $41.24 $40.92 $41.06 $40.06 10,508
2020-08-05 $40.80 $41.15 $40.80 $41.15 $40.15 13,542
2020-08-04 $40.38 $40.51 $40.23 $40.51 $39.52 7,688
2020-08-03 $40.18 $40.39 $40.18 $40.37 $39.39 24,910
2020-07-31 $40.05 $40.16 $39.58 $39.95 $38.98 20,775
2020-07-30 $40.21 $40.29 $39.85 $40.28 $39.30 32,060
2020-07-29 $39.77 $40.69 $39.77 $40.56 $39.57 12,572
2020-07-28 $39.90 $40.00 $39.70 $39.70 $38.73 9,071
2020-07-27 $39.61 $40.05 $39.61 $39.96 $38.98 10,214
2020-07-24 $40.01 $40.03 $39.76 $39.76 $38.79 25,090
2020-07-23 $40.07 $40.33 $39.89 $40.14 $39.16 18,009
2020-07-22 $39.71 $40.08 $39.71 $39.90 $38.93 41,091
2020-07-21 $39.95 $40.15 $39.67 $39.95 $38.98 48,832
2020-07-20 $39.50 $39.50 $39.14 $39.30 $38.34 12,671
2020-07-17 $39.72 $39.86 $39.53 $39.59 $38.62 19,527
2020-07-16 $39.61 $39.84 $39.55 $39.68 $38.71 24,786
2020-07-15 $39.23 $39.92 $39.23 $39.85 $38.88 47,095
2020-07-14 $38.27 $38.74 $38.23 $38.60 $37.66 13,507
2020-07-13 $38.61 $38.82 $38.17 $38.17 $37.24 33,721
2020-07-10 $37.82 $38.41 $37.71 $38.35 $37.42 19,591
2020-07-09 $37.98 $37.98 $37.60 $37.64 $36.73 22,888
2020-07-08 $38.54 $38.57 $37.97 $38.34 $37.41 6,609
2020-07-07 $38.81 $38.81 $38.19 $38.31 $37.34 20,187
2020-07-06 $39.02 $39.02 $38.85 $38.94 $37.96 47,353
2020-07-02 $39.07 $39.42 $38.82 $38.82 $37.84 13,370
2020-07-01 $39.07 $39.07 $38.50 $38.50 $37.53 5,653
2020-06-30 $38.59 $39.15 $38.59 $39.15 $38.16 6,249
2020-06-29 $38.37 $38.80 $38.37 $38.66 $37.69 23,625
2020-06-26 $37.56 $37.65 $37.52 $37.52 $36.57 1,637
2020-06-25 $37.86 $38.24 $37.82 $38.24 $37.28 22,516
2020-06-24 $38.54 $38.54 $37.65 $37.89 $36.94 12,111
2020-06-23 $39.06 $39.20 $38.73 $38.87 $37.89 9,688
2020-06-22 $38.54 $38.75 $38.53 $38.75 $37.77 933
2020-06-19 $38.97 $39.09 $38.55 $38.60 $37.63 9,659
2020-06-18 $38.69 $39.18 $38.54 $38.81 $37.83 19,166
2020-06-17 $39.44 $39.46 $38.96 $38.98 $38.00 12,411
2020-06-16 $39.94 $39.94 $38.99 $39.54 $38.54 55,170
2020-06-15 $37.37 $38.83 $37.37 $38.80 $37.82 9,517
2020-06-12 $38.75 $38.75 $37.60 $38.25 $37.29 12,635
2020-06-11 $38.77 $38.77 $37.75 $37.75 $36.80 13,062
2020-06-10 $41.27 $41.27 $40.10 $40.13 $39.12 34,329
2020-06-09 $41.58 $41.58 $40.98 $41.48 $40.38 20,728
2020-06-08 $42.19 $42.21 $42.01 $42.01 $40.89 8,182
2020-06-05 $41.52 $41.97 $41.43 $41.49 $40.39 6,323
2020-06-04 $39.61 $40.10 $39.61 $40.07 $39.01 4,574
2020-06-03 $39.11 $39.89 $39.11 $39.76 $38.70 3,494
2020-06-02 $38.66 $38.73 $38.50 $38.66 $37.64 2,916
2020-06-01 $38.43 $38.71 $38.37 $38.45 $37.43 4,756
2020-05-29 $38.09 $38.27 $38.05 $38.27 $37.26 7,467
2020-05-28 $39.29 $39.43 $38.60 $38.60 $37.57 17,183
2020-05-27 $38.69 $39.50 $38.38 $39.42 $38.38 23,359
2020-05-26 $37.91 $38.20 $37.91 $38.06 $37.05 1,851
2020-05-22 $36.67 $36.82 $36.42 $36.82 $35.84 13,385
2020-05-21 $36.80 $36.85 $36.69 $36.74 $35.76 13,041
2020-05-20 $36.51 $36.85 $36.51 $36.64 $35.67 30,413
2020-05-19 $36.42 $36.42 $35.89 $35.89 $34.94 11,028
2020-05-18 $35.83 $36.58 $35.83 $36.50 $35.53 3,797
2020-05-15 $33.92 $34.56 $33.92 $34.56 $33.64 2,121
2020-05-14 $33.00 $34.17 $33.00 $34.17 $33.26 2,506
2020-05-13 $34.93 $34.93 $33.96 $34.15 $33.24 2,816
2020-05-12 $36.08 $36.08 $35.19 $35.19 $34.23 5,318
2020-05-11 $35.97 $36.54 $35.97 $36.35 $35.35 1,566
2020-05-08 $36.39 $36.75 $36.39 $36.73 $35.72 5,948
2020-05-07 $35.60 $35.80 $35.47 $35.47 $34.49 7,371
2020-05-06 $35.28 $35.47 $35.18 $35.18 $34.21 2,242
2020-05-05 $36.24 $36.24 $35.61 $35.61 $34.63 2,548
2020-05-04 $35.23 $35.59 $35.19 $35.54 $34.57 3,862
2020-05-01 $35.81 $35.91 $35.40 $35.40 $34.43 7,877
2020-04-30 $37.47 $37.47 $36.83 $36.84 $35.83 12,770
2020-04-29 $37.25 $38.03 $37.25 $37.99 $36.94 5,792
2020-04-28 $36.35 $36.57 $36.24 $36.44 $35.43 2,943
2020-04-27 $34.62 $35.83 $34.62 $35.75 $34.76 6,679
2020-04-24 $34.11 $34.60 $34.11 $34.51 $33.56 7,124
2020-04-23 $33.88 $34.48 $33.88 $34.32 $33.38 17,985
2020-04-22 $33.87 $33.97 $33.82 $33.87 $32.94 3,064
2020-04-21 $33.36 $33.72 $33.32 $33.69 $32.76 1,381
2020-04-20 $34.38 $34.60 $33.86 $34.19 $33.25 293,569
2020-04-17 $34.34 $34.82 $34.34 $34.76 $33.81 7,063
2020-04-16 $33.51 $33.90 $33.07 $33.54 $32.62 8,859
2020-04-15 $33.78 $34.06 $33.69 $33.80 $32.87 9,360
2020-04-14 $35.45 $35.53 $34.81 $35.19 $34.22 77,264
2020-04-13 $35.06 $35.06 $34.57 $34.84 $33.88 10,192
2020-04-09 $35.21 $35.77 $35.21 $35.75 $34.76 14,974
2020-04-08 $33.82 $34.62 $33.58 $34.44 $33.49 7,642
2020-04-07 $34.22 $34.39 $33.35 $33.62 $32.70 19,661
2020-04-06 $32.42 $33.36 $32.42 $33.36 $32.42 15,021
2020-04-03 $31.73 $31.80 $31.28 $31.44 $30.56 8,384
2020-04-02 $32.17 $32.79 $31.76 $32.33 $31.43 9,182
2020-04-01 $31.88 $32.23 $31.87 $32.03 $31.13 28,371
2020-03-31 $32.43 $32.51 $32.34 $32.44 $31.53 8,750
2020-03-30 $32.29 $32.44 $32.29 $32.44 $31.53 10,058
2020-03-27 $32.30 $32.45 $32.24 $32.26 $31.36 19,260
2020-03-26 $32.30 $32.53 $32.30 $32.53 $31.62 22,019
2020-03-25 $32.01 $32.31 $32.01 $32.15 $31.25 9,899
2020-03-24 $32.02 $32.10 $31.84 $32.09 $31.19 10,348
2020-03-23 $31.87 $31.87 $31.34 $31.61 $30.72 37,995
2020-03-20 $32.12 $32.12 $31.54 $31.54 $30.66 6,267
2020-03-19 $31.77 $32.02 $31.46 $31.98 $31.08 18,815
2020-03-18 $31.70 $32.08 $31.58 $31.67 $30.79 11,180
2020-03-17 $32.22 $32.34 $31.87 $32.34 $31.43 6,472
2020-03-16 $31.91 $32.29 $31.59 $32.00 $31.10 245,690
2020-03-13 $32.71 $32.71 $32.25 $32.70 $31.79 3,382
2020-03-12 $32.28 $32.63 $32.26 $32.26 $31.36 128,677
2020-03-11 $33.16 $33.21 $33.01 $33.01 $32.09 2,437
2020-03-10 $33.70 $33.70 $33.23 $33.51 $32.51 5,115
2020-03-09 $33.32 $33.42 $33.32 $33.38 $32.38 3,194
2020-03-06 $34.10 $34.17 $34.00 $34.15 $33.13 4,877
2020-03-05 $34.43 $34.43 $34.19 $34.24 $33.21 25,691
2020-03-04 $34.58 $34.58 $34.37 $34.58 $33.55 2,826
2020-03-03 $34.55 $34.55 $34.32 $34.40 $33.37 3,551
2020-03-02 $33.68 $34.40 $33.57 $34.40 $33.38 6,959
2020-02-28 $33.13 $33.98 $33.03 $33.40 $32.40 63,318
2020-02-27 $34.73 $35.59 $34.39 $34.39 $33.36 11,986
2020-02-26 $36.19 $36.19 $35.55 $35.58 $34.52 1,861
2020-02-25 $37.32 $37.32 $36.03 $36.03 $34.95 8,187
2020-02-24 $37.35 $37.44 $37.03 $37.37 $36.26 4,928
2020-02-21 $38.67 $38.67 $38.42 $38.51 $37.36 8,634
2020-02-20 $38.86 $38.92 $38.75 $38.83 $37.67 4,235
2020-02-19 $38.70 $38.80 $38.67 $38.75 $37.60 2,816
2020-02-18 $38.74 $38.77 $38.54 $38.58 $37.42 6,380
2020-02-14 $39.13 $39.13 $38.71 $38.79 $37.63 6,921
2020-02-13 $38.85 $39.06 $38.85 $39.00 $37.83 5,131
2020-02-12 $38.89 $39.03 $38.84 $39.00 $37.84 4,582
2020-02-11 $38.88 $38.88 $38.68 $38.72 $37.56 3,237
2020-02-10 $38.11 $38.41 $38.11 $38.38 $37.23 16,700
2020-02-07 $38.51 $38.51 $38.23 $38.23 $37.09 2,985
2020-02-06 $38.93 $38.94 $38.83 $38.86 $37.69 2,791
2020-02-05 $38.72 $39.10 $38.66 $39.05 $37.88 8,992
2020-02-04 $38.38 $38.51 $38.32 $38.32 $37.17 5,627
2020-02-03 $38.00 $38.00 $37.85 $37.89 $36.76 6,703
2020-01-31 $38.20 $38.22 $37.57 $37.58 $36.45 16,083
2020-01-30 $38.46 $38.47 $38.06 $38.47 $37.31 17,647
2020-01-29 $38.87 $38.87 $38.47 $38.47 $37.32 13,739
2020-01-28 $38.82 $38.86 $38.78 $38.81 $37.65 6,341
2020-01-27 $38.32 $38.74 $38.32 $38.55 $37.40 6,728
2020-01-24 $39.38 $39.38 $38.80 $39.03 $37.86 36,652
2020-01-23 $39.28 $39.59 $39.09 $39.58 $38.39 6,059
2020-01-22 $39.54 $39.56 $39.41 $39.47 $38.28 10,088
2020-01-21 $39.63 $39.69 $39.42 $39.45 $38.27 12,301
2020-01-17 $40.01 $40.01 $39.90 $39.93 $38.73 20,540
2020-01-16 $39.94 $40.00 $39.88 $40.00 $38.80 14,603
2020-01-15 $39.52 $39.60 $39.40 $39.49 $38.30 3,848
2020-01-14 $39.35 $39.65 $39.32 $39.46 $38.28 9,761
2020-01-13 $38.98 $39.36 $38.98 $39.36 $38.18 8,800
2020-01-10 $39.18 $39.24 $38.98 $39.07 $37.90 12,262
2020-01-09 $39.40 $39.40 $39.28 $39.28 $38.10 1,411
2020-01-08 $39.06 $39.44 $39.06 $39.30 $38.13 4,992
2020-01-07 $39.19 $39.28 $39.19 $39.23 $38.05 6,482
2020-01-06 $39.17 $39.44 $39.17 $39.40 $38.22 12,894
2020-01-03 $39.09 $39.47 $39.09 $39.47 $38.29 4,623
2020-01-02 $39.60 $39.69 $39.28 $39.49 $38.31 6,563
2019-12-31 $39.66 $39.68 $39.59 $39.59 $38.40 2,953
2019-12-30 $39.43 $39.67 $39.40 $39.51 $38.33 13,563
2019-12-27 $39.71 $39.71 $39.40 $39.49 $38.30 8,217
2019-12-26 $39.72 $39.72 $39.64 $39.66 $38.47 12,987
2019-12-24 $39.67 $39.71 $39.65 $39.71 $38.52 1,369
2019-12-23 $39.61 $39.71 $39.61 $39.63 $38.44 7,225
2019-12-20 $39.73 $39.87 $39.72 $39.75 $38.55 6,304
2019-12-19 $39.56 $39.65 $39.55 $39.64 $38.46 14,554
2019-12-18 $39.44 $39.69 $39.44 $39.65 $38.46 7,811
2019-12-17 $39.37 $39.63 $39.37 $39.60 $38.29 8,305
2019-12-16 $39.39 $39.74 $39.39 $39.42 $38.11 21,365
2019-12-13 $39.52 $39.60 $39.16 $39.21 $37.91 4,964
2019-12-12 $39.55 $39.72 $39.39 $39.57 $38.25 10,524
2019-12-11 $38.92 $39.10 $38.92 $39.04 $37.75 8,568
2019-12-10 $38.84 $39.01 $38.84 $38.89 $37.60 8,002
2019-12-09 $39.05 $39.05 $38.98 $38.98 $37.69 1,246
2019-12-06 $39.09 $39.25 $39.08 $39.08 $37.78 12,951
2019-12-05 $38.51 $38.65 $38.50 $38.58 $37.30 9,675
2019-12-04 $38.53 $38.63 $38.42 $38.47 $37.19 13,025
2019-12-03 $38.03 $38.18 $37.92 $38.18 $36.91 18,326
2019-12-02 $38.55 $38.62 $38.40 $38.40 $37.12 7,543
2019-11-29 $38.95 $38.97 $38.76 $38.77 $37.49 3,511
2019-11-27 $38.95 $39.07 $38.92 $38.97 $37.68 26,039
2019-11-26 $38.76 $38.99 $38.76 $38.83 $37.54 35,494
2019-11-25 $38.20 $38.96 $38.20 $38.93 $37.63 17,722
2019-11-22 $38.27 $38.27 $38.06 $38.19 $36.92 2,781
2019-11-21 $38.09 $38.09 $37.91 $38.03 $36.76 10,747
2019-11-20 $38.25 $38.50 $38.00 $38.18 $36.91 7,606
2019-11-19 $38.39 $38.58 $38.31 $38.50 $37.22 5,852
2019-11-18 $38.34 $38.41 $38.34 $38.39 $37.11 4,428
2019-11-15 $38.55 $38.68 $38.43 $38.49 $37.21 6,065
2019-11-14 $38.36 $38.57 $38.36 $38.43 $37.16 6,281
2019-11-13 $38.39 $38.54 $38.39 $38.46 $37.18 9,970
2019-11-12 $38.71 $38.87 $38.67 $38.69 $37.39 43,218
2019-11-11 $38.45 $38.66 $38.45 $38.64 $37.34 4,526
2019-11-08 $38.65 $38.84 $38.65 $38.74 $37.44 3,580
2019-11-07 $39.04 $39.04 $38.76 $38.77 $37.46 6,925
2019-11-06 $38.72 $38.77 $38.60 $38.76 $37.46 5,166
2019-11-05 $38.63 $39.07 $38.63 $38.83 $37.52 50,161
2019-11-04 $38.51 $38.63 $38.48 $38.63 $37.33 13,770
2019-11-01 $37.77 $38.23 $37.77 $38.21 $36.92 18,203
2019-10-31 $37.65 $37.65 $37.42 $37.56 $36.30 10,232
2019-10-30 $37.79 $38.01 $37.72 $38.00 $36.72 10,162
2019-10-29 $38.01 $38.22 $38.00 $38.22 $36.93 8,497
2019-10-28 $38.01 $38.09 $37.99 $37.99 $36.71 7,810
2019-10-25 $37.21 $37.81 $37.21 $37.71 $36.44 6,942
2019-10-24 $37.21 $37.35 $37.21 $37.33 $36.07 6,365
2019-10-23 $37.25 $37.42 $37.21 $37.38 $36.12 1,737
2019-10-22 $37.15 $37.44 $37.07 $37.36 $36.10 2,439
2019-10-21 $37.06 $37.37 $37.06 $37.24 $35.98 4,453
2019-10-18 $36.69 $36.93 $36.69 $36.89 $35.65 42,045
2019-10-17 $36.61 $36.91 $36.61 $36.91 $35.67 3,793
2019-10-16 $36.58 $36.64 $36.44 $36.51 $35.28 6,522
2019-10-15 $36.19 $36.57 $36.19 $36.42 $35.19 6,939
2019-10-14 $35.97 $36.12 $35.97 $36.07 $34.81 3,108
2019-10-11 $36.32 $36.59 $36.31 $36.33 $35.06 14,960
2019-10-10 $35.66 $35.76 $35.56 $35.61 $34.37 13,571
2019-10-09 $35.52 $35.55 $35.38 $35.53 $34.29 35,663
2019-10-08 $35.42 $35.55 $35.29 $35.30 $34.07 9,225
2019-10-07 $35.88 $36.10 $35.88 $36.05 $34.79 7,835
2019-10-04 $35.83 $35.84 $35.63 $35.83 $34.58 7,852
2019-10-03 $35.55 $35.67 $35.20 $35.61 $34.37 31,472
2019-10-02 $35.62 $35.69 $35.52 $35.68 $34.43 19,347
2019-10-01 $36.24 $36.39 $36.05 $36.05 $34.79 89,615
2019-09-30 $36.24 $36.30 $36.24 $36.29 $35.02 4,796
2019-09-27 $36.28 $36.32 $36.19 $36.19 $34.93 6,058
2019-09-26 $36.30 $36.33 $36.24 $36.28 $35.01 3,811
2019-09-25 $36.25 $36.38 $36.22 $36.38 $35.11 7,316
2019-09-24 $36.27 $36.38 $36.19 $36.22 $34.95 13,546
2019-09-23 $36.13 $36.41 $36.13 $36.32 $35.05 13,260
2019-09-20 $36.26 $36.41 $36.26 $36.34 $35.07 7,530
2019-09-19 $36.46 $36.49 $36.37 $36.37 $35.10 5,866
2019-09-18 $36.42 $36.48 $36.37 $36.42 $35.15 15,107
2019-09-17 $36.41 $36.49 $36.41 $36.47 $35.20 39,494
2019-09-16 $36.50 $36.55 $36.50 $36.53 $35.25 4,464
2019-09-13 $36.57 $36.60 $36.49 $36.50 $35.23 41,824
2019-09-12 $36.35 $36.49 $36.35 $36.46 $35.19 23,214
2019-09-11 $36.24 $36.44 $36.23 $36.44 $35.17 41,892
2019-09-10 $36.12 $36.26 $36.12 $36.25 $34.98 28,421
2019-09-09 $36.05 $36.17 $36.02 $36.15 $34.84 18,341
2019-09-06 $36.00 $36.04 $35.95 $36.01 $34.70 27,418
2019-09-05 $36.05 $36.11 $35.95 $36.03 $34.73 37,499
2019-09-04 $35.92 $35.92 $35.78 $35.82 $34.53 14,940
2019-09-03 $35.97 $36.09 $35.64 $35.85 $34.55 229,838
2019-08-30 $36.47 $36.47 $36.17 $36.29 $34.98 13,912
2019-08-29 $36.30 $36.38 $36.22 $36.31 $35.00 10,498
2019-08-28 $35.14 $35.82 $35.14 $35.77 $34.48 14,378
2019-08-27 $35.82 $35.87 $35.25 $35.33 $34.05 19,162
2019-08-26 $35.60 $35.70 $35.47 $35.70 $34.41 7,277
2019-08-23 $36.34 $36.34 $35.41 $35.41 $34.13 11,872
2019-08-22 $36.74 $36.75 $36.39 $36.55 $35.23 15,577
2019-08-21 $36.45 $36.55 $36.42 $36.50 $35.18 9,830
2019-08-20 $36.43 $36.46 $36.31 $36.32 $35.01 18,867
2019-08-19 $36.66 $36.76 $36.60 $36.66 $35.33 4,721
2019-08-16 $35.68 $36.25 $35.68 $36.25 $34.94 8,306
2019-08-15 $35.51 $35.69 $35.43 $35.45 $34.17 7,932
2019-08-14 $35.88 $35.99 $35.52 $35.60 $34.31 22,107
2019-08-13 $36.29 $36.91 $36.29 $36.56 $35.22 35,331
2019-08-12 $36.25 $36.36 $36.16 $36.20 $34.87 21,025
2019-08-09 $36.72 $36.72 $36.56 $36.56 $35.22 3,710
2019-08-08 $36.67 $37.01 $36.66 $37.01 $35.65 15,051
2019-08-07 $35.84 $36.35 $35.72 $36.25 $34.91 51,379
2019-08-06 $36.30 $36.30 $35.82 $36.24 $34.91 7,781
2019-08-05 $36.39 $36.39 $35.64 $36.05 $34.73 23,195
2019-08-02 $37.20 $37.29 $36.78 $37.05 $35.69 23,243
2019-08-01 $38.33 $38.37 $37.40 $37.40 $36.03 62,630
2019-07-31 $38.45 $38.69 $38.01 $38.52 $37.10 61,543
2019-07-30 $37.69 $38.32 $37.69 $38.32 $36.91 29,721
2019-07-29 $38.11 $38.11 $37.92 $37.93 $36.54 16,816
2019-07-26 $37.83 $38.21 $37.83 $38.21 $36.81 9,861
2019-07-25 $38.14 $38.17 $37.72 $37.77 $36.38 19,903
2019-07-24 $37.28 $38.16 $37.28 $38.12 $36.72 23,409
2019-07-23 $37.18 $37.42 $37.18 $37.41 $36.04 55,651
2019-07-22 $37.35 $37.43 $37.11 $37.11 $35.75 26,189
2019-07-19 $37.33 $37.61 $37.32 $37.33 $35.96 37,466
2019-07-18 $37.32 $37.44 $37.18 $37.34 $35.97 23,493
2019-07-17 $37.40 $37.49 $37.31 $37.31 $35.94 49,322
2019-07-16 $37.52 $37.86 $37.52 $37.65 $36.22 28,403
2019-07-15 $37.56 $37.58 $37.41 $37.55 $36.12 41,380
2019-07-12 $37.56 $37.92 $37.53 $37.85 $36.40 44,642
2019-07-11 $37.51 $37.51 $37.17 $37.28 $35.86 36,228
2019-07-10 $37.70 $37.70 $37.41 $37.44 $36.01 28,334
2019-07-09 $37.38 $37.43 $37.31 $37.39 $35.96 14,668
2019-07-08 $37.74 $37.91 $37.54 $37.64 $36.20 23,267
2019-07-05 $37.53 $37.92 $37.53 $37.92 $36.47 15,758
2019-07-03 $37.72 $37.81 $37.62 $37.78 $36.34 20,016
2019-07-02 $37.71 $37.73 $37.35 $37.56 $36.13 25,485
2019-07-01 $38.01 $38.01 $37.77 $37.81 $36.37 98,683
2019-06-28 $37.75 $37.80 $37.72 $37.77 $36.33 17,176
2019-06-27 $37.56 $37.63 $37.54 $37.60 $36.16 14,328
2019-06-26 $37.45 $37.54 $37.45 $37.48 $36.05 17,927
2019-06-25 $37.48 $37.51 $37.44 $37.44 $36.01 14,875
2019-06-24 $37.61 $37.61 $37.47 $37.47 $36.04 12,381
2019-06-21 $37.63 $37.63 $37.55 $37.58 $36.14 20,311
2019-06-20 $37.76 $37.76 $37.57 $37.65 $36.22 13,547
2019-06-19 $37.58 $37.60 $37.54 $37.58 $36.14 13,319
2019-06-18 $37.52 $37.63 $37.49 $37.57 $36.13 13,768
2019-06-17 $37.43 $37.50 $37.43 $37.48 $36.05 3,002
2019-06-14 $37.57 $37.57 $37.45 $37.48 $36.05 9,506
2019-06-13 $37.45 $37.55 $37.45 $37.51 $36.08 16,683
2019-06-12 $37.50 $37.53 $37.47 $37.52 $36.03 7,254
2019-06-11 $37.62 $37.64 $37.49 $37.51 $36.02 8,297
2019-06-10 $37.43 $37.59 $37.43 $37.54 $36.05 32,651
2019-06-07 $37.42 $37.49 $37.42 $37.48 $35.98 15,882
2019-06-06 $37.57 $37.57 $37.31 $37.42 $35.93 20,716
2019-06-05 $37.47 $37.47 $37.37 $37.42 $35.93 11,556
2019-06-04 $37.34 $37.48 $37.33 $37.47 $35.98 90,929
2019-06-03 $36.96 $37.32 $36.95 $37.12 $35.64 8,858
2019-05-31 $37.03 $37.12 $36.95 $36.99 $35.52 4,019
2019-05-30 $37.81 $37.97 $37.40 $37.55 $36.05 9,242
2019-05-29 $37.63 $37.86 $37.58 $37.81 $36.30 38,245
2019-05-28 $38.28 $38.31 $38.05 $38.05 $36.53 2,243
2019-05-24 $38.32 $38.39 $38.12 $38.31 $36.78 7,254
2019-05-23 $38.58 $38.58 $37.87 $37.96 $36.45 5,771
2019-05-22 $39.28 $39.28 $38.86 $38.86 $37.31 2,937
2019-05-21 $39.27 $39.43 $39.27 $39.36 $37.79 7,671
2019-05-20 $38.89 $39.10 $38.87 $38.94 $37.39 2,445
2019-05-17 $39.28 $39.53 $39.06 $39.06 $37.50 4,407
2019-05-16 $39.40 $39.86 $39.40 $39.56 $37.98 4,623
2019-05-15 $39.03 $39.42 $39.02 $39.40 $37.84 8,250
2019-05-14 $39.24 $39.55 $39.16 $39.39 $37.76 6,559
2019-05-13 $39.19 $39.19 $39.00 $39.07 $37.45 9,603
2019-05-10 $39.60 $40.20 $39.60 $40.20 $38.54 4,686
2019-05-09 $39.69 $40.18 $39.69 $40.14 $38.48 12,586
2019-05-08 $40.33 $40.42 $40.09 $40.09 $38.43 19,762
2019-05-07 $40.74 $40.76 $40.28 $40.42 $38.75 4,834
2019-05-06 $40.55 $41.21 $40.55 $41.21 $39.50 7,116
2019-05-03 $40.68 $41.16 $40.68 $41.16 $39.46 4,842
2019-05-02 $40.47 $40.49 $39.97 $40.28 $38.61 21,020
2019-05-01 $40.26 $40.32 $40.25 $40.27 $38.60 42,123
2019-04-30 $40.42 $40.42 $40.24 $40.28 $38.61 37,176
2019-04-29 $40.33 $40.37 $40.31 $40.36 $38.69 9,039
2019-04-26 $40.18 $40.28 $40.18 $40.25 $38.58 9,710
2019-04-25 $40.18 $40.25 $40.11 $40.20 $38.53 30,184
2019-04-24 $40.21 $40.33 $40.21 $40.33 $38.66 44,818
2019-04-23 $40.15 $40.31 $40.15 $40.27 $38.61 15,027
2019-04-22 $40.15 $40.21 $40.09 $40.11 $38.45 15,737
2019-04-18 $40.22 $40.24 $40.17 $40.21 $38.54 10,885
2019-04-17 $40.34 $40.34 $40.21 $40.23 $38.57 2,829
2019-04-16 $40.22 $40.25 $40.20 $40.25 $38.58 7,457
2019-04-15 $40.29 $40.29 $40.25 $40.25 $38.50 5,441
2019-04-12 $40.33 $40.33 $40.24 $40.24 $38.49 6,958
2019-04-11 $40.18 $40.26 $40.18 $40.23 $38.48 6,591
2019-04-10 $40.02 $40.24 $40.02 $40.23 $38.48 16,783
2019-04-09 $40.05 $40.21 $40.04 $40.04 $38.30 12,569
2019-04-08 $40.19 $40.20 $40.17 $40.17 $38.42 8,889
2019-04-05 $40.14 $40.23 $40.14 $40.16 $38.41 21,815
2019-04-04 $40.06 $40.11 $40.06 $40.09 $38.35 4,776
2019-04-03 $40.08 $40.08 $39.97 $39.98 $38.24 3,655
2019-04-02 $40.03 $40.03 $39.95 $39.96 $38.22 6,625
2019-04-01 $39.68 $40.12 $39.68 $40.04 $38.30 74,860
2019-03-29 $39.80 $39.80 $39.38 $39.53 $37.81 17,444
2019-03-28 $39.55 $39.55 $39.12 $39.44 $37.72 17,433
2019-03-27 $39.11 $39.34 $38.94 $39.22 $37.51 13,155
2019-03-26 $38.97 $39.24 $38.90 $39.02 $37.32 11,647
2019-03-25 $38.21 $38.73 $38.21 $38.66 $36.98 12,055
2019-03-22 $39.60 $39.60 $38.43 $38.47 $36.80 16,236
2019-03-21 $39.75 $40.01 $39.75 $39.83 $38.10 6,686
2019-03-20 $39.81 $39.99 $39.35 $39.61 $37.89 11,266
2019-03-19 $40.44 $40.45 $39.83 $39.87 $38.14 81,610
2019-03-18 $40.22 $40.34 $39.98 $40.32 $38.57 12,527
2019-03-15 $40.08 $40.28 $40.01 $40.01 $38.27 4,719
2019-03-14 $39.94 $40.01 $39.87 $39.94 $38.20 6,126
2019-03-13 $40.17 $40.27 $40.11 $40.12 $38.38 13,256
2019-03-12 $40.08 $40.14 $39.92 $39.93 $38.19 4,830
2019-03-11 $39.59 $40.08 $39.57 $39.98 $38.24 4,233
2019-03-08 $39.44 $39.56 $39.41 $39.53 $37.81 8,994
2019-03-07 $39.82 $39.82 $39.46 $39.52 $37.80 8,273
2019-03-06 $40.51 $40.56 $39.94 $39.94 $38.15 9,141
2019-03-05 $40.63 $40.84 $40.63 $40.72 $38.90 10,827
2019-03-04 $41.16 $41.16 $40.73 $40.88 $39.05 5,596
2019-03-01 $41.17 $41.17 $41.06 $41.15 $39.32 7,163
2019-02-28 $41.02 $41.13 $41.02 $41.11 $39.28 14,532
2019-02-27 $41.01 $41.22 $41.01 $41.11 $39.28 21,244
2019-02-26 $41.25 $41.25 $41.12 $41.16 $39.32 10,359
2019-02-25 $41.26 $41.32 $41.22 $41.25 $39.41 11,007
2019-02-22 $41.17 $41.25 $41.15 $41.23 $39.39 34,450
2019-02-21 $41.13 $41.24 $41.10 $41.10 $39.27 27,061
2019-02-20 $41.09 $41.25 $41.09 $41.24 $39.40 11,058
2019-02-19 $40.91 $41.16 $40.91 $41.16 $39.33 12,412
2019-02-15 $40.90 $41.07 $40.90 $41.04 $39.21 5,472
2019-02-14 $40.83 $40.95 $40.83 $40.88 $39.06 9,571
2019-02-13 $41.09 $41.09 $40.79 $40.79 $38.97 8,795
2019-02-12 $41.01 $41.01 $40.81 $40.82 $38.95 49,802
2019-02-11 $40.67 $40.74 $40.67 $40.74 $38.88 44,528
2019-02-08 $40.65 $40.65 $40.62 $40.63 $38.77 40,896
2019-02-07 $40.70 $40.72 $40.64 $40.66 $38.80 8,380
2019-02-06 $40.74 $40.76 $40.69 $40.69 $38.83 66,254
2019-02-05 $40.78 $41.03 $40.65 $40.73 $38.87 37,977
2019-02-04 $40.61 $40.80 $40.58 $40.67 $38.81 31,472
2019-02-01 $40.57 $40.66 $40.52 $40.52 $38.67 62,789
2019-01-31 $40.50 $40.59 $40.45 $40.57 $38.72 12,187
2019-01-30 $40.55 $40.55 $40.41 $40.50 $38.65 21,742
2019-01-29 $40.33 $40.49 $40.33 $40.46 $38.61 12,311
2019-01-28 $40.22 $40.51 $40.22 $40.46 $38.61 40,875
2019-01-25 $40.80 $40.80 $40.49 $40.49 $38.64 9,615
2019-01-24 $40.40 $40.45 $40.36 $40.38 $38.53 15,977
2019-01-23 $40.46 $40.48 $40.32 $40.37 $38.52 10,477
2019-01-22 $40.31 $40.46 $40.31 $40.39 $38.54 12,025
2019-01-18 $40.47 $40.56 $40.46 $40.51 $38.66 7,083
2019-01-17 $40.10 $40.45 $40.10 $40.42 $38.57 8,659
2019-01-16 $40.37 $40.37 $40.27 $40.32 $38.48 13,063
2019-01-15 $40.35 $40.35 $40.12 $40.19 $38.34 18,773
2019-01-14 $40.24 $40.27 $40.20 $40.21 $38.35 12,790
2019-01-11 $40.23 $40.28 $40.20 $40.27 $38.41 11,504
2019-01-10 $40.45 $40.45 $40.17 $40.21 $38.35 73,231
2019-01-09 $40.10 $40.28 $40.10 $40.24 $38.38 49,378
2019-01-08 $40.17 $40.17 $40.01 $40.13 $38.28 11,924
2019-01-07 $39.92 $40.05 $39.84 $39.98 $38.14 8,905
2019-01-04 $39.68 $39.89 $39.68 $39.86 $38.02 29,599
2019-01-03 $39.63 $39.74 $39.54 $39.57 $37.74 22,835
2019-01-02 $39.19 $39.78 $38.94 $39.74 $37.91 86,434
2018-12-31 $39.39 $39.49 $38.82 $39.41 $37.59 50,870
2018-12-28 $39.11 $39.68 $38.86 $39.21 $37.40 32,686
2018-12-27 $38.46 $38.94 $37.79 $38.94 $37.14 93,301
2018-12-26 $37.27 $38.81 $37.23 $38.81 $37.02 26,395
2018-12-24 $37.71 $38.08 $37.50 $37.54 $35.81 15,007
2018-12-21 $38.70 $39.23 $38.13 $38.15 $36.39 116,723
2018-12-20 $39.17 $39.35 $38.53 $38.79 $37.00 144,514
2018-12-19 $40.04 $40.47 $39.08 $39.24 $37.43 75,387
2018-12-18 $40.27 $40.75 $40.13 $40.20 $38.22 57,000
2018-12-17 $40.65 $41.21 $40.27 $40.27 $38.29 17,824
2018-12-14 $41.46 $41.46 $40.77 $40.81 $38.81 8,251
2018-12-13 $41.93 $41.93 $41.38 $41.47 $39.44 13,806
2018-12-12 $42.09 $42.50 $41.95 $42.14 $40.07 14,172
2018-12-11 $42.02 $42.15 $41.29 $41.58 $39.54 15,701
2018-12-10 $41.29 $41.65 $41.20 $41.63 $39.59 18,157
2018-12-07 $42.34 $42.69 $41.76 $41.76 $39.71 11,438
2018-12-06 $42.38 $42.60 $41.84 $42.40 $40.32 13,835
2018-12-04 $44.22 $44.22 $42.68 $42.72 $40.62 8,909
2018-12-03 $44.95 $44.95 $44.68 $44.79 $42.59 13,576
2018-11-30 $44.45 $44.74 $44.45 $44.74 $42.54 5,377
2018-11-29 $44.75 $44.75 $44.60 $44.69 $42.50 8,105
2018-11-28 $44.50 $44.74 $44.40 $44.73 $42.54 6,683
2018-11-27 $44.65 $44.65 $44.46 $44.48 $42.30 5,455
2018-11-26 $44.72 $44.72 $44.50 $44.51 $42.33 16,825
2018-11-23 $44.47 $44.54 $44.46 $44.48 $42.29 2,262
2018-11-21 $44.55 $44.55 $44.47 $44.48 $42.30 6,914
2018-11-20 $44.69 $44.69 $44.34 $44.35 $42.17 47,039
2018-11-19 $44.68 $44.70 $44.55 $44.57 $42.38 5,846
2018-11-16 $44.28 $44.69 $44.28 $44.69 $42.50 11,477
2018-11-15 $44.48 $44.67 $44.48 $44.63 $42.44 13,497
2018-11-14 $45.20 $45.20 $44.54 $44.54 $42.35 10,513
2018-11-13 $44.71 $44.78 $44.62 $44.62 $42.40 5,752
2018-11-12 $44.47 $44.76 $44.47 $44.66 $42.44 15,268
2018-11-09 $44.57 $44.87 $44.57 $44.75 $42.53 5,960
2018-11-08 $45.01 $45.01 $44.87 $44.92 $42.68 9,833
2018-11-07 $45.04 $45.04 $44.79 $44.83 $42.60 6,721
2018-11-06 $44.76 $44.82 $44.76 $44.77 $42.55 3,348
2018-11-05 $44.73 $44.78 $44.65 $44.72 $42.49 8,856
2018-11-02 $44.56 $44.74 $44.56 $44.71 $42.49 15,827
2018-11-01 $44.19 $44.72 $44.19 $44.69 $42.47 16,537
2018-10-31 $44.10 $44.31 $43.91 $43.93 $41.74 4,839
2018-10-30 $42.96 $43.92 $42.96 $43.92 $41.74 4,842
2018-10-29 $43.90 $43.91 $42.71 $43.01 $40.87 6,782
2018-10-26 $42.79 $43.50 $42.52 $43.11 $40.97 18,871
2018-10-25 $42.96 $43.64 $42.96 $43.50 $41.34 7,404
2018-10-24 $44.22 $44.22 $42.51 $42.51 $40.40 29,770
2018-10-23 $43.87 $44.34 $43.72 $44.01 $41.82 7,346
2018-10-22 $44.70 $44.70 $44.26 $44.41 $42.20 4,784
2018-10-19 $44.88 $44.88 $44.30 $44.35 $42.14 19,487
2018-10-18 $45.32 $45.54 $44.75 $44.76 $42.53 8,406
2018-10-17 $46.06 $46.06 $45.05 $45.55 $43.28 114,812
2018-10-16 $45.69 $45.95 $44.93 $45.95 $43.62 24,150
2018-10-15 $44.25 $45.15 $44.25 $44.93 $42.65 7,971
2018-10-12 $45.99 $45.99 $44.28 $44.61 $42.35 3,633
2018-10-11 $45.95 $45.96 $44.91 $44.91 $42.63 21,460
2018-10-10 $46.73 $46.98 $46.03 $46.03 $43.70 7,544
2018-10-09 $47.16 $47.28 $46.92 $46.92 $44.54 5,816
2018-10-08 $46.98 $47.19 $46.88 $47.11 $44.72 4,170
2018-10-05 $47.35 $47.46 $46.68 $46.93 $44.55 6,870
2018-10-04 $47.76 $47.98 $47.23 $47.42 $45.02 12,135
2018-10-03 $47.91 $48.00 $47.43 $47.82 $45.40 21,743
2018-10-02 $47.60 $47.61 $47.29 $47.38 $44.98 7,267
2018-10-01 $48.39 $48.62 $47.74 $47.75 $45.33 11,388
2018-09-28 $48.39 $48.55 $48.38 $48.41 $45.96 13,964
2018-09-27 $48.36 $48.55 $48.27 $48.28 $45.83 21,625
2018-09-26 $49.10 $49.10 $48.33 $48.33 $45.88 6,153
2018-09-25 $48.93 $48.95 $48.86 $48.87 $46.39 16,326
2018-09-24 $49.07 $49.07 $48.67 $48.84 $46.36 4,009
2018-09-21 $49.92 $49.92 $49.29 $49.29 $46.79 4,293
2018-09-20 $49.63 $49.63 $49.26 $49.47 $46.96 6,715
2018-09-19 $49.67 $49.67 $49.07 $49.10 $46.61 4,425
2018-09-18 $50.09 $50.09 $49.37 $49.48 $46.97 5,494
2018-09-17 $50.00 $50.00 $49.32 $49.32 $46.82 5,140
2018-09-14 $49.70 $49.89 $49.42 $49.79 $47.27 17,506
2018-09-13 $50.29 $50.29 $49.41 $49.43 $46.93 7,827
2018-09-12 $50.03 $50.03 $49.30 $49.52 $47.01 11,857
2018-09-11 $49.99 $49.99 $49.71 $49.74 $47.22 5,808
2018-09-10 $50.01 $50.12 $49.82 $49.82 $47.30 4,411
2018-09-07 $49.92 $49.96 $49.66 $49.83 $47.30 7,727
2018-09-06 $50.20 $50.35 $49.89 $49.93 $47.36 32,904
2018-09-05 $49.89 $50.22 $49.85 $50.10 $47.52 9,583
2018-09-04 $50.23 $50.35 $49.84 $50.05 $47.48 6,860
2018-08-31 $50.11 $50.27 $50.10 $50.27 $47.68 3,614
2018-08-30 $50.12 $50.34 $49.98 $50.15 $47.57 5,175
2018-08-29 $50.56 $50.56 $50.02 $50.25 $47.66 8,045
2018-08-28 $50.43 $50.43 $49.94 $50.16 $47.58 13,247
2018-08-27 $50.49 $50.77 $50.27 $50.28 $47.69 11,927
2018-08-24 $50.11 $50.36 $50.10 $50.23 $47.64 10,276
2018-08-23 $50.12 $50.29 $50.05 $50.15 $47.57 4,994
2018-08-22 $50.18 $50.31 $50.16 $50.25 $47.66 10,012
2018-08-21 $49.86 $50.45 $49.81 $50.27 $47.68 13,126
2018-08-20 $49.71 $49.85 $49.39 $49.65 $47.09 8,221
2018-08-17 $48.97 $49.57 $48.97 $49.57 $47.02 4,639
2018-08-16 $48.67 $49.35 $48.67 $49.28 $46.74 6,236
2018-08-15 $49.07 $49.07 $48.70 $48.90 $46.38 33,223
2018-08-14 $48.73 $49.41 $48.73 $49.41 $46.84 6,329
2018-08-13 $49.25 $49.25 $48.64 $48.86 $46.32 6,184
2018-08-10 $48.44 $49.27 $48.44 $49.08 $46.53 7,203
2018-08-09 $48.70 $49.37 $48.70 $49.19 $46.63 10,750
2018-08-08 $48.58 $49.17 $48.58 $49.15 $46.60 10,682
2018-08-07 $48.80 $49.32 $48.80 $49.10 $46.55 7,976
2018-08-06 $48.62 $48.93 $48.62 $48.93 $46.39 2,495
2018-08-03 $48.87 $48.87 $48.42 $48.55 $46.03 2,049
2018-08-02 $48.24 $48.73 $48.24 $48.64 $46.11 11,680
2018-08-01 $48.18 $48.28 $48.11 $48.26 $45.75 4,330
2018-07-31 $48.08 $48.44 $48.00 $48.34 $45.83 4,016
2018-07-30 $48.18 $48.34 $47.86 $47.86 $45.37 13,396
2018-07-27 $48.41 $48.41 $47.99 $48.09 $45.59 5,713
2018-07-26 $48.90 $48.90 $48.70 $48.74 $46.20 4,866
2018-07-25 $48.89 $48.89 $48.18 $48.32 $45.81 2,332
2018-07-24 $48.96 $48.96 $48.30 $48.42 $45.90 5,241
2018-07-23 $48.79 $49.02 $48.79 $48.91 $46.37 4,709
2018-07-20 $48.97 $49.06 $48.87 $48.90 $46.36 8,807
2018-07-19 $48.23 $48.90 $48.23 $48.86 $46.32 7,434
2018-07-18 $48.26 $48.48 $48.26 $48.47 $45.95 3,035
2018-07-17 $48.52 $48.52 $48.33 $48.39 $45.88 1,630
2018-07-16 $48.22 $48.24 $48.20 $48.24 $45.69 809
2018-07-13 $48.14 $48.82 $48.14 $48.50 $45.94 35,985
2018-07-12 $48.51 $48.64 $48.21 $48.48 $45.92 22,623
2018-07-11 $48.62 $48.67 $48.52 $48.52 $45.96 1,751
2018-07-10 $49.61 $49.61 $48.72 $48.84 $46.26 11,742
2018-07-09 $49.02 $49.15 $49.00 $49.09 $46.50 7,675
2018-07-06 $48.71 $48.91 $48.71 $48.76 $46.18 8,922
2018-07-05 $48.12 $48.46 $47.98 $48.46 $45.90 5,274
2018-07-03 $48.10 $48.24 $48.10 $48.11 $45.57 2,392
2018-07-02 $47.30 $47.83 $47.16 $47.83 $45.30 12,291
2018-06-29 $47.44 $47.77 $47.44 $47.50 $44.99 4,015
2018-06-28 $48.32 $48.37 $47.21 $47.43 $44.93 10,526
2018-06-27 $48.28 $48.36 $47.55 $47.60 $45.09 4,961
2018-06-26 $48.98 $48.98 $47.92 $48.15 $45.61 9,506
2018-06-25 $48.27 $48.27 $47.69 $47.72 $45.20 10,113
2018-06-22 $48.65 $48.65 $48.31 $48.31 $45.76 1,924
2018-06-21 $48.61 $48.86 $48.47 $48.52 $45.95 6,653
2018-06-20 $48.62 $48.91 $48.62 $48.89 $46.31 4,858
2018-06-19 $48.49 $48.66 $48.14 $48.63 $46.06 3,527
2018-06-18 $47.71 $48.54 $47.71 $48.51 $45.95 9,912
2018-06-15 $47.95 $48.38 $47.95 $48.35 $45.80 2,813
2018-06-14 $48.23 $48.23 $47.84 $48.20 $45.65 13,735
2018-06-13 $48.15 $48.29 $47.98 $48.17 $45.63 7,460
2018-06-12 $48.29 $48.38 $48.08 $48.30 $45.70 17,652
2018-06-11 $48.51 $48.51 $48.10 $48.27 $45.67 3,992
2018-06-08 $48.65 $48.65 $48.10 $48.22 $45.62 1,905
2018-06-07 $48.12 $48.17 $47.88 $48.07 $45.49 4,540
2018-06-06 $47.89 $48.10 $47.89 $48.10 $45.51 3,529
2018-06-05 $47.53 $47.79 $47.46 $47.74 $45.17 9,008
2018-06-04 $47.20 $47.55 $47.20 $47.45 $44.90 13,929
2018-06-01 $47.18 $47.24 $47.13 $47.16 $44.63 1,938
2018-05-31 $47.49 $47.49 $46.88 $46.88 $44.36 3,411
2018-05-30 $47.14 $47.40 $47.14 $47.30 $44.76 27,994
2018-05-29 $46.37 $46.73 $46.33 $46.65 $44.14 4,392
2018-05-25 $46.95 $46.95 $46.67 $46.68 $44.17 4,844
2018-05-24 $46.35 $46.69 $46.35 $46.62 $44.11 2,739
2018-05-23 $46.22 $46.74 $46.22 $46.58 $44.08 70,691
2018-05-22 $46.70 $46.96 $46.59 $46.59 $44.09 3,894
2018-05-21 $46.45 $46.91 $46.45 $46.91 $44.39 4,047
2018-05-18 $46.41 $46.57 $46.36 $46.44 $43.94 8,190
2018-05-17 $46.24 $46.45 $46.02 $46.43 $43.93 2,654
2018-05-16 $45.95 $46.18 $45.81 $46.11 $43.63 3,169
2018-05-15 $45.50 $45.81 $45.50 $45.66 $43.17 3,932
2018-05-14 $45.82 $45.93 $45.67 $45.71 $43.22 7,918
2018-05-11 $45.98 $46.13 $45.88 $45.88 $43.38 3,048
2018-05-10 $45.36 $45.90 $45.36 $45.81 $43.32 3,106
2018-05-09 $45.73 $45.73 $45.27 $45.63 $43.14 3,577
2018-05-08 $45.02 $45.59 $45.02 $45.59 $43.11 5,780
2018-05-07 $44.90 $45.30 $44.90 $45.17 $42.71 16,077
2018-05-04 $44.56 $45.10 $44.40 $44.91 $42.47 6,080
2018-05-03 $44.90 $44.90 $44.17 $44.37 $41.95 9,812
2018-05-02 $44.84 $44.93 $44.64 $44.69 $42.26 7,297
2018-05-01 $44.26 $44.59 $43.93 $44.52 $42.10 9,667
2018-04-30 $44.80 $44.86 $44.51 $44.51 $42.09 4,259
2018-04-27 $45.41 $45.41 $44.86 $44.90 $42.45 6,411
2018-04-26 $45.14 $45.14 $44.87 $45.04 $42.59 9,847
2018-04-25 $45.38 $45.38 $44.83 $45.14 $42.68 18,729
2018-04-24 $45.86 $45.86 $44.74 $45.03 $42.58 7,896
2018-04-23 $45.50 $45.50 $45.14 $45.21 $42.75 3,638
2018-04-20 $45.44 $45.44 $45.11 $45.14 $42.68 9,398
2018-04-19 $45.50 $45.95 $45.27 $45.47 $43.00 12,176
2018-04-18 $45.63 $45.77 $45.60 $45.60 $43.12 5,941
2018-04-17 $45.85 $45.85 $45.34 $45.50 $43.02 5,563
2018-04-16 $45.29 $45.29 $45.25 $45.25 $42.74 1,078
2018-04-13 $46.46 $46.46 $44.61 $44.71 $42.23 7,823
2018-04-12 $44.85 $44.94 $44.83 $44.88 $42.39 6,212
2018-04-11 $45.35 $45.35 $44.46 $44.69 $42.21 6,667
2018-04-10 $44.41 $44.79 $44.41 $44.73 $42.24 6,211
2018-04-09 $44.32 $44.46 $44.11 $44.14 $41.69 7,812
2018-04-06 $44.78 $44.81 $43.96 $43.96 $41.52 10,772
2018-04-05 $45.76 $45.76 $44.68 $44.97 $42.47 7,849
2018-04-04 $43.98 $44.58 $43.96 $44.53 $42.06 55,571
2018-04-03 $43.61 $43.96 $43.58 $43.96 $41.52 10,931
2018-04-02 $45.16 $45.16 $43.10 $43.38 $40.97 25,592
2018-03-29 $44.22 $44.56 $44.22 $44.32 $41.86 5,819
2018-03-28 $43.85 $44.11 $43.84 $43.92 $41.48 7,265
2018-03-27 $44.34 $44.46 $43.79 $43.79 $41.36 4,963
2018-03-26 $43.77 $44.28 $43.77 $44.28 $41.82 1,777
2018-03-23 $44.58 $44.58 $44.12 $44.20 $41.74 10,176
2018-03-22 $45.35 $45.36 $44.65 $44.65 $42.16 7,964
2018-03-21 $46.62 $46.62 $45.51 $45.64 $43.10 18,689
2018-03-20 $45.51 $45.51 $45.29 $45.42 $42.90 6,949
2018-03-19 $45.69 $45.69 $45.09 $45.52 $42.99 5,475
2018-03-16 $46.68 $46.68 $45.64 $45.86 $43.31 3,090
2018-03-15 $45.70 $45.70 $45.43 $45.43 $42.90 5,200
2018-03-14 $45.89 $45.90 $45.60 $45.60 $43.07 4,387
2018-03-13 $46.28 $46.28 $45.86 $45.86 $43.31 2,890
2018-03-12 $45.84 $46.11 $45.84 $46.02 $43.46 10,916
2018-03-09 $45.16 $45.92 $45.16 $45.92 $43.37 15,156
2018-03-08 $46.54 $46.54 $44.95 $45.10 $42.59 3,901
2018-03-07 $44.83 $45.36 $44.83 $45.36 $42.84 14,191
2018-03-06 $44.53 $44.84 $44.24 $44.84 $42.29 11,782
2018-03-05 $44.02 $44.56 $43.96 $44.54 $42.01 12,454
2018-03-02 $43.35 $44.25 $43.32 $44.17 $41.66 13,167
2018-03-01 $43.89 $44.01 $43.23 $43.48 $41.01 6,028
2018-02-28 $44.57 $44.57 $43.78 $43.82 $41.33 7,366
2018-02-27 $45.26 $45.35 $44.52 $44.52 $41.99 12,460
2018-02-26 $46.18 $46.18 $44.72 $45.12 $42.56 6,045
2018-02-23 $44.83 $44.84 $44.50 $44.75 $42.21 5,127
2018-02-22 $45.03 $45.03 $44.41 $44.41 $41.89 7,891
2018-02-21 $44.79 $45.10 $44.71 $44.74 $42.20 17,741
2018-02-20 $44.83 $44.86 $44.23 $44.30 $41.79 7,506
2018-02-16 $44.26 $45.04 $44.26 $44.89 $42.34 17,594
2018-02-15 $44.39 $44.57 $44.28 $44.57 $42.04 4,583
2018-02-14 $43.45 $44.25 $43.45 $44.25 $41.73 16,750
2018-02-13 $43.34 $43.58 $43.29 $43.51 $41.02 11,343
2018-02-12 $44.69 $44.69 $42.99 $43.43 $40.94 19,432
2018-02-09 $44.38 $44.38 $42.30 $43.35 $40.87 5,512
2018-02-08 $43.74 $43.74 $42.73 $42.73 $40.28 15,933
2018-02-07 $43.77 $44.04 $43.72 $43.86 $41.35 18,235
2018-02-06 $43.04 $44.03 $43.04 $43.70 $41.20 9,735
2018-02-05 $44.79 $44.83 $43.51 $43.97 $41.45 8,770
2018-02-02 $45.29 $45.56 $44.95 $45.05 $42.47 35,935
2018-02-01 $45.14 $45.87 $45.14 $45.73 $43.11 17,874
2018-01-31 $47.10 $47.10 $45.76 $45.76 $43.14 16,518
2018-01-30 $46.50 $46.50 $45.83 $46.00 $43.36 9,318
2018-01-29 $46.51 $46.60 $46.32 $46.41 $43.75 27,819
2018-01-26 $47.37 $47.37 $46.34 $46.59 $43.92 5,291
2018-01-25 $46.67 $46.67 $46.23 $46.47 $43.81 10,698
2018-01-24 $46.79 $46.91 $46.35 $46.46 $43.80 22,044
2018-01-23 $46.75 $46.84 $46.39 $46.74 $44.06 19,750
2018-01-22 $46.57 $46.67 $46.47 $46.67 $44.00 6,266
2018-01-19 $47.30 $47.30 $46.31 $46.72 $44.05 8,756
2018-01-18 $46.29 $46.32 $46.09 $46.09 $43.45 4,685
2018-01-17 $46.36 $46.53 $46.17 $46.40 $43.74 30,498
2018-01-16 $46.82 $46.88 $46.04 $46.11 $43.46 9,628
2018-01-12 $48.53 $49.05 $46.38 $46.41 $43.75 4,957
2018-01-11 $46.67 $46.67 $45.82 $46.27 $43.62 3,721
2018-01-10 $45.39 $45.64 $45.39 $45.41 $42.81 9,656
2018-01-09 $46.76 $46.76 $45.53 $45.53 $42.92 8,695
2018-01-08 $47.71 $47.71 $45.33 $45.61 $43.00 9,495
2018-01-05 $45.45 $45.56 $45.23 $45.56 $42.95 17,687
2018-01-04 $45.48 $45.48 $45.24 $45.44 $42.83 2,665
2018-01-03 $45.02 $45.92 $45.02 $45.17 $42.58 8,716
2018-01-02 $45.35 $45.43 $45.10 $45.14 $42.55 104,444
2017-12-29 $45.39 $45.45 $45.14 $45.14 $42.55 22,313
2017-12-28 $45.24 $45.39 $45.18 $45.38 $42.78 6,798
2017-12-27 $45.35 $45.41 $45.20 $45.31 $42.71 14,785
2017-12-26 $45.30 $45.34 $45.26 $45.27 $42.67 3,698
2017-12-22 $45.41 $45.41 $45.20 $45.27 $42.68 13,378
2017-12-21 $45.63 $45.68 $45.54 $45.60 $42.88 4,620
2017-12-20 $45.43 $45.50 $45.35 $45.41 $42.71 5,058
2017-12-19 $45.71 $45.71 $45.24 $45.24 $42.55 7,966
2017-12-18 $45.67 $45.70 $45.50 $45.53 $42.81 3,213
2017-12-15 $44.92 $45.24 $44.87 $45.00 $42.32 5,452
2017-12-14 $44.81 $44.85 $44.15 $44.15 $41.52 11,306
2017-12-13 $44.83 $45.02 $44.72 $44.72 $42.06 8,299
2017-12-12 $45.08 $45.08 $44.59 $44.62 $41.96 8,182
2017-12-11 $44.73 $44.73 $44.59 $44.59 $41.93 1,380
2017-12-08 $44.97 $45.09 $44.87 $44.89 $42.22 6,933
2017-12-07 $45.15 $45.17 $44.89 $44.89 $42.22 6,544
2017-12-06 $45.04 $45.15 $44.80 $44.84 $42.17 40,135
2017-12-05 $45.45 $45.47 $45.05 $45.05 $42.37 2,784
2017-12-04 $46.17 $46.17 $45.52 $45.52 $42.81 9,431
2017-12-01 $45.76 $45.76 $44.37 $45.27 $42.57 16,191
2017-11-30 $45.93 $45.98 $45.57 $45.57 $42.86 4,336
2017-11-29 $45.53 $45.92 $45.53 $45.78 $43.05 35,052
2017-11-28 $44.45 $45.28 $44.45 $45.28 $42.58 8,164
2017-11-27 $44.59 $44.59 $44.38 $44.38 $41.74 9,241
2017-11-24 $44.46 $44.46 $44.35 $44.41 $41.76 4,800
2017-11-22 $44.48 $44.69 $44.48 $44.50 $41.85 17,565
2017-11-21 $44.44 $44.59 $44.42 $44.52 $41.87 5,907
2017-11-20 $44.07 $44.08 $43.84 $44.08 $41.46 6,326
2017-11-17 $43.48 $43.78 $43.45 $43.70 $41.10 6,346
2017-11-16 $43.33 $43.66 $43.33 $43.54 $40.95 4,079
2017-11-15 $42.98 $43.14 $42.79 $42.91 $40.35 10,908
2017-11-14 $43.05 $43.18 $42.95 $43.18 $40.59 7,572
2017-11-13 $42.87 $43.12 $42.80 $43.08 $40.49 6,228
2017-11-10 $43.33 $43.33 $42.98 $43.04 $40.46 7,705
2017-11-09 $43.15 $43.15 $42.68 $42.96 $40.38 4,070
2017-11-08 $43.31 $43.31 $42.84 $43.22 $40.62 4,292
2017-11-07 $43.72 $43.79 $43.02 $43.09 $40.50 3,921
2017-11-06 $43.78 $43.80 $43.68 $43.73 $41.11 8,438
2017-11-03 $43.88 $43.94 $43.73 $43.73 $41.10 8,184
2017-11-02 $44.03 $44.04 $43.68 $43.90 $41.27 3,554
2017-11-01 $44.14 $44.30 $43.80 $43.81 $41.18 1,728
2017-10-31 $44.07 $44.13 $43.88 $44.08 $41.43 5,903
2017-10-30 $44.04 $44.04 $43.52 $43.62 $41.01 7,753
2017-10-27 $44.04 $44.37 $44.02 $44.32 $41.66 7,811
2017-10-26 $44.40 $44.40 $44.07 $44.20 $41.55 4,105
2017-10-25 $43.98 $43.98 $43.61 $43.91 $41.27 10,654
2017-10-24 $44.19 $44.26 $44.09 $44.10 $41.45 6,915
2017-10-23 $44.34 $44.34 $43.95 $43.99 $41.35 8,388
2017-10-20 $44.41 $44.41 $44.29 $44.31 $41.65 5,452
2017-10-19 $43.71 $44.09 $43.71 $44.05 $41.41 10,635
2017-10-18 $44.05 $44.18 $43.92 $44.13 $41.48 13,898
2017-10-17 $44.12 $44.12 $43.77 $43.79 $41.16 7,033
2017-10-16 $44.19 $44.24 $43.97 $44.02 $41.33 4,777
2017-10-13 $43.97 $44.13 $43.93 $43.93 $41.25 3,258
2017-10-12 $44.23 $44.23 $43.99 $44.00 $41.32 5,827
2017-10-11 $44.16 $44.16 $43.96 $44.04 $41.36 12,544
2017-10-10 $44.07 $44.08 $43.93 $44.01 $41.33 5,713
2017-10-09 $44.02 $44.07 $43.82 $43.82 $41.15 6,359
2017-10-06 $43.68 $44.19 $43.68 $44.04 $41.36 21,715
2017-10-05 $44.00 $44.15 $44.00 $44.04 $41.36 4,677
2017-10-04 $44.36 $44.36 $43.89 $43.90 $41.23 5,224
2017-10-03 $44.50 $44.50 $43.90 $44.20 $41.51 7,535
2017-10-02 $43.75 $44.11 $43.74 $44.07 $41.38 21,807
2017-09-29 $43.60 $43.70 $43.57 $43.57 $40.92 7,774
2017-09-28 $43.26 $43.59 $43.26 $43.54 $40.89 4,962
2017-09-27 $42.70 $43.46 $42.60 $43.38 $40.74 13,629
2017-09-26 $42.43 $42.55 $42.24 $42.51 $39.92 3,723
2017-09-25 $42.18 $42.25 $41.97 $42.13 $39.56 50,671
2017-09-22 $41.75 $42.18 $41.75 $42.14 $39.57 6,611
2017-09-21 $41.78 $41.93 $41.78 $41.80 $39.25 3,992
2017-09-20 $41.69 $41.89 $41.61 $41.86 $39.31 2,088
2017-09-19 $41.89 $41.92 $41.58 $41.62 $39.08 6,677
2017-09-18 $41.20 $41.73 $41.20 $41.63 $39.09 5,937
2017-09-15 $41.19 $41.28 $41.15 $41.25 $38.73 4,694
2017-09-14 $40.90 $41.13 $40.90 $41.01 $38.51 3,401
2017-09-13 $41.23 $41.23 $41.10 $41.15 $38.64 4,470
2017-09-12 $41.10 $41.10 $40.85 $41.03 $38.53 4,653
2017-09-11 $40.67 $40.74 $40.63 $40.69 $38.21 5,392
2017-09-08 $39.78 $40.31 $39.78 $40.21 $37.76 9,968
2017-09-07 $40.22 $40.25 $39.94 $40.03 $37.59 2,892
2017-09-06 $40.76 $40.76 $40.20 $40.37 $37.85 9,490
2017-09-05 $40.74 $40.74 $40.22 $40.33 $37.81 4,395
2017-09-01 $40.69 $40.84 $40.69 $40.84 $38.29 3,337
2017-08-31 $40.61 $40.61 $40.47 $40.47 $37.94 2,353
2017-08-30 $40.16 $40.30 $40.11 $40.30 $37.78 1,740
2017-08-29 $39.84 $40.12 $39.82 $40.08 $37.58 24,035
2017-08-28 $40.19 $40.19 $39.95 $40.05 $37.55 4,803
2017-08-25 $40.00 $40.13 $39.96 $40.13 $37.62 2,962
2017-08-24 $39.92 $39.92 $39.81 $39.82 $37.33 2,360
2017-08-23 $39.97 $39.98 $39.92 $39.94 $37.45 2,302
2017-08-22 $40.01 $40.13 $39.99 $40.09 $37.59 3,761
2017-08-21 $39.66 $39.77 $39.63 $39.75 $37.27 4,502
2017-08-18 $39.66 $39.80 $39.59 $39.76 $37.28 1,079
2017-08-17 $40.49 $40.49 $39.76 $39.78 $37.30 8,715
2017-08-16 $40.74 $40.74 $40.45 $40.45 $37.93 4,129
2017-08-15 $41.21 $41.21 $40.43 $40.43 $37.91 5,348
2017-08-14 $40.71 $40.89 $40.61 $40.85 $38.28 10,099
2017-08-11 $40.17 $40.43 $40.16 $40.25 $37.72 3,734
2017-08-10 $40.85 $40.85 $40.33 $40.33 $37.79 8,251
2017-08-09 $41.22 $41.22 $40.75 $40.89 $38.32 9,385
2017-08-08 $41.33 $41.71 $41.19 $41.26 $38.66 6,171
2017-08-07 $41.33 $41.47 $41.26 $41.33 $38.73 5,661
2017-08-04 $41.51 $41.51 $41.18 $41.37 $38.77 4,145
2017-08-03 $41.23 $41.55 $41.13 $41.18 $38.59 12,795
2017-08-02 $41.64 $41.64 $41.24 $41.36 $38.76 16,790
2017-08-01 $41.55 $41.78 $41.55 $41.77 $39.14 6,101
2017-07-31 $41.32 $41.64 $41.32 $41.57 $38.95 4,102
2017-07-28 $41.59 $41.62 $41.37 $41.37 $38.77 3,613
2017-07-27 $42.10 $42.10 $41.65 $41.65 $39.03 3,753
2017-07-26 $42.18 $42.18 $41.88 $41.88 $39.24 6,338
2017-07-25 $42.01 $42.31 $42.01 $42.27 $39.61 10,848
2017-07-24 $41.70 $41.87 $41.64 $41.82 $39.19 13,072
2017-07-21 $42.06 $42.06 $41.76 $41.81 $39.18 4,732
2017-07-20 $42.19 $42.19 $41.82 $42.00 $39.36 6,907
2017-07-19 $41.88 $41.88 $41.78 $41.85 $39.22 11,301
2017-07-18 $41.53 $41.53 $41.35 $41.51 $38.90 5,219
2017-07-17 $41.49 $41.75 $41.49 $41.62 $38.99 751
2017-07-14 $41.45 $41.67 $41.44 $41.58 $38.96 3,240
2017-07-13 $41.47 $41.51 $41.26 $41.41 $38.79 5,280
2017-07-12 $41.61 $41.61 $41.41 $41.51 $38.89 4,778
2017-07-11 $41.20 $41.23 $41.19 $41.22 $38.62 4,718
2017-07-10 $41.56 $41.56 $41.12 $41.23 $38.63 6,458
2017-07-07 $41.28 $41.52 $41.20 $41.52 $38.90 15,666
2017-07-06 $41.22 $41.36 $40.88 $40.93 $38.35 2,570
2017-07-05 $41.44 $41.55 $41.29 $41.42 $38.80 3,787
2017-07-03 $41.70 $41.89 $41.70 $41.89 $39.25 1,313
2017-06-30 $41.91 $41.91 $41.40 $41.44 $38.83 6,445
2017-06-29 $41.67 $41.67 $40.99 $41.40 $38.79 4,519
2017-06-28 $41.52 $41.71 $41.50 $41.58 $38.95 3,675
2017-06-27 $41.26 $41.39 $41.05 $41.09 $38.50 1,221
2017-06-26 $40.99 $41.32 $40.99 $41.19 $38.59 6,664
2017-06-23 $41.11 $41.11 $41.00 $41.00 $38.41 2,839
2017-06-22 $40.71 $40.97 $40.71 $40.87 $38.29 4,282
2017-06-21 $41.12 $41.21 $40.78 $40.84 $38.26 7,936
2017-06-20 $41.40 $41.46 $41.09 $41.09 $38.49 3,030
2017-06-19 $41.65 $41.66 $41.43 $41.59 $38.97 6,132
2017-06-16 $41.22 $41.36 $41.22 $41.33 $38.72 5,051
2017-06-15 $41.61 $41.61 $41.40 $41.50 $38.88 1,663
2017-06-14 $41.88 $41.88 $41.69 $41.72 $39.09 1,689
2017-06-13 $41.84 $42.17 $41.84 $41.88 $39.24 5,829
2017-06-12 $41.97 $42.24 $41.78 $41.79 $39.10 3,941
2017-06-09 $41.98 $42.16 $41.81 $41.96 $39.27 5,155
2017-06-08 $41.16 $41.72 $41.16 $41.54 $38.87 4,117
2017-06-07 $41.06 $41.06 $40.89 $40.92 $38.29 2,259
2017-06-06 $40.68 $41.00 $40.64 $40.98 $38.35 5,176
2017-06-05 $41.25 $41.25 $40.99 $40.99 $38.36 3,935
2017-06-02 $41.25 $41.70 $41.25 $41.40 $38.74 7,133
2017-06-01 $40.45 $40.98 $40.32 $40.98 $38.35 4,665
2017-05-31 $40.14 $40.29 $40.07 $40.29 $37.70 4,733
2017-05-30 $40.30 $40.34 $40.16 $40.28 $37.69 2,422
2017-05-26 $40.42 $40.50 $40.32 $40.48 $37.88 4,931
2017-05-25 $40.44 $40.62 $40.43 $40.43 $37.84 4,962
2017-05-24 $40.55 $40.55 $40.32 $40.40 $37.81 5,071
2017-05-23 $40.72 $40.72 $40.17 $40.48 $37.88 6,246
2017-05-22 $40.34 $40.38 $40.15 $40.38 $37.79 5,306
2017-05-19 $40.17 $40.31 $40.06 $40.09 $37.51 2,784
2017-05-18 $39.96 $40.16 $39.90 $39.98 $37.41 36,515
2017-05-17 $40.33 $40.33 $39.99 $40.04 $37.47 3,744
2017-05-16 $40.97 $40.97 $40.78 $40.96 $38.33 4,202
2017-05-15 $41.13 $41.14 $40.99 $41.03 $38.38 4,056
2017-05-12 $40.99 $40.99 $40.66 $40.73 $38.09 8,288
2017-05-11 $40.94 $41.13 $40.94 $41.04 $38.38 6,445
2017-05-10 $41.41 $41.45 $41.09 $41.30 $38.63 8,998
2017-05-09 $41.50 $41.50 $41.21 $41.31 $38.64 6,268
2017-05-08 $41.23 $41.32 $41.15 $41.15 $38.49 3,038
2017-05-05 $41.61 $41.61 $41.12 $41.30 $38.63 9,200
2017-05-04 $41.54 $41.54 $41.11 $41.11 $38.45 5,570
2017-05-03 $41.26 $41.26 $40.99 $41.20 $38.53 8,571
2017-05-02 $41.34 $41.44 $41.13 $41.32 $38.65 5,855
2017-05-01 $41.54 $41.66 $41.23 $41.49 $38.81 12,020
2017-04-28 $41.68 $41.68 $41.37 $41.42 $38.74 4,797
2017-04-27 $42.11 $42.11 $41.79 $41.80 $39.10 10,915
2017-04-26 $41.78 $42.13 $41.78 $42.01 $39.29 7,002
2017-04-25 $41.19 $41.80 $41.19 $41.63 $38.94 12,562
2017-04-24 $41.58 $41.58 $41.15 $41.26 $38.59 7,076
2017-04-21 $40.74 $40.78 $40.60 $40.71 $38.08 24,718
2017-04-20 $40.27 $40.71 $40.27 $40.68 $38.05 4,080
2017-04-19 $40.16 $40.26 $40.00 $40.08 $37.48 8,304
2017-04-18 $39.72 $39.87 $39.56 $39.87 $37.29 8,679
2017-04-17 $39.50 $39.86 $39.35 $39.86 $37.21 5,541
2017-04-13 $39.85 $39.85 $39.37 $39.38 $36.77 7,934
2017-04-12 $40.33 $40.33 $39.79 $39.79 $37.15 7,340
2017-04-11 $39.93 $40.39 $39.93 $40.35 $37.67 8,757
2017-04-10 $39.82 $40.29 $39.82 $40.00 $37.34 9,481
2017-04-07 $39.93 $40.00 $39.84 $39.97 $37.32 8,324
2017-04-06 $39.73 $39.92 $39.72 $39.92 $37.27 8,300
2017-04-05 $40.43 $40.43 $39.69 $39.69 $37.06 24,129
2017-04-04 $39.83 $40.10 $39.83 $39.92 $37.27 7,472
2017-04-03 $40.94 $40.94 $40.04 $40.04 $37.38 13,381
2017-03-31 $40.67 $40.80 $40.61 $40.69 $37.99 4,601
2017-03-30 $40.00 $40.58 $40.00 $40.58 $37.89 6,531
2017-03-29 $40.06 $40.15 $40.04 $40.04 $37.38 1,855
2017-03-28 $39.71 $40.09 $39.63 $40.06 $37.40 4,835
2017-03-27 $39.53 $39.69 $39.21 $39.61 $36.98 4,136
2017-03-24 $39.96 $40.00 $39.66 $39.66 $37.03 21,284
2017-03-23 $39.66 $39.91 $39.66 $39.76 $37.12 6,199
2017-03-22 $39.68 $39.68 $39.11 $39.41 $36.79 9,585
2017-03-21 $40.52 $40.52 $39.56 $39.56 $36.93 4,441
2017-03-20 $40.66 $40.76 $40.60 $40.67 $37.97 10,493
2017-03-17 $40.82 $40.83 $40.65 $40.80 $38.09 2,332
2017-03-16 $40.78 $40.78 $40.61 $40.61 $37.91 2,325
2017-03-15 $40.48 $40.62 $40.48 $40.62 $37.92 3,163
2017-03-14 $39.96 $40.15 $39.87 $40.15 $37.48 21,056
2017-03-13 $40.28 $40.29 $40.08 $40.13 $37.47 4,447
2017-03-10 $40.47 $40.47 $39.87 $40.11 $37.45 18,076
2017-03-09 $40.18 $40.18 $39.80 $39.82 $37.18 14,616
2017-03-08 $40.46 $40.46 $40.07 $40.15 $37.48 2,714
2017-03-07 $40.32 $40.48 $40.25 $40.25 $37.58 8,170
2017-03-06 $40.46 $40.59 $40.43 $40.55 $37.83 9,045
2017-03-03 $40.70 $40.85 $40.58 $40.78 $38.04 8,387
2017-03-02 $41.24 $41.24 $40.81 $40.81 $38.07 3,198
2017-03-01 $41.20 $41.39 $41.20 $41.37 $38.59 2,006
2017-02-28 $40.92 $40.92 $40.50 $40.57 $37.85 5,872
2017-02-27 $41.10 $41.13 $40.92 $41.13 $38.37 4,055
2017-02-24 $40.84 $40.90 $40.74 $40.85 $38.11 4,557
2017-02-23 $41.06 $41.06 $40.68 $40.86 $38.12 7,229
2017-02-22 $41.07 $41.16 $41.03 $41.14 $38.38 6,503
2017-02-21 $41.25 $41.25 $40.99 $41.18 $38.42 11,318
2017-02-17 $40.80 $40.88 $40.73 $40.88 $38.14 3,377
2017-02-16 $40.78 $40.82 $40.65 $40.82 $38.08 4,136
2017-02-15 $40.85 $40.93 $40.74 $40.90 $38.15 3,607
2017-02-14 $40.60 $40.79 $40.58 $40.79 $38.05 17,720
2017-02-13 $40.98 $40.98 $40.68 $40.68 $37.94 6,600
2017-02-10 $40.47 $40.64 $40.43 $40.64 $37.89 2,776
2017-02-09 $39.95 $40.38 $39.95 $40.28 $37.56 7,862
2017-02-08 $39.80 $39.80 $39.51 $39.78 $37.09 5,836
2017-02-07 $40.17 $40.20 $39.84 $39.96 $37.26 5,216
2017-02-06 $40.38 $40.38 $40.02 $40.08 $37.37 3,511
2017-02-03 $40.16 $40.42 $40.16 $40.42 $37.69 3,693
2017-02-02 $40.10 $40.13 $39.82 $39.82 $37.13 5,879
2017-02-01 $40.61 $40.61 $39.92 $40.12 $37.41 5,279
2017-01-31 $40.05 $40.19 $39.75 $40.19 $37.48 5,452
2017-01-30 $39.87 $40.01 $39.79 $39.96 $37.26 5,973
2017-01-27 $40.70 $40.70 $40.35 $40.45 $37.72 16,537
2017-01-26 $40.83 $40.83 $40.62 $40.67 $37.92 9,283
2017-01-25 $40.37 $40.86 $40.37 $40.82 $38.06 16,209
2017-01-24 $40.04 $40.41 $39.95 $40.36 $37.63 5,739
2017-01-23 $39.72 $39.92 $39.55 $39.72 $37.04 6,520
2017-01-20 $39.91 $39.97 $39.66 $39.77 $37.08 19,513
2017-01-19 $39.94 $39.94 $39.63 $39.66 $36.98 23,750
2017-01-18 $39.91 $40.01 $39.80 $40.01 $37.31 3,204
2017-01-17 $40.55 $40.55 $39.82 $39.82 $37.13 8,625
2017-01-13 $40.65 $40.65 $40.40 $40.49 $37.74 5,409
2017-01-12 $40.37 $40.37 $39.71 $40.03 $37.31 3,710
2017-01-11 $40.57 $40.58 $40.47 $40.50 $37.75 1,592
2017-01-10 $40.35 $40.46 $40.31 $40.46 $37.72 4,333
2017-01-09 $40.35 $40.35 $40.02 $40.02 $37.31 4,869
2017-01-06 $40.65 $40.70 $40.45 $40.45 $37.71 7,826
2017-01-05 $41.00 $41.00 $40.60 $40.72 $37.96 3,293
2017-01-04 $41.04 $41.33 $41.01 $41.30 $38.50 24,684
2017-01-03 $40.99 $40.99 $40.53 $40.73 $37.97 5,069
2016-12-30 $40.65 $40.71 $40.59 $40.60 $37.85 6,527
2016-12-29 $41.03 $41.03 $40.68 $40.80 $38.03 10,331
2016-12-28 $41.01 $41.02 $40.73 $40.75 $37.99 8,062
2016-12-27 $40.89 $41.32 $40.89 $41.19 $38.39 2,850
2016-12-23 $40.94 $40.94 $40.81 $40.86 $38.08 2,615
2016-12-22 $41.33 $41.33 $40.72 $40.88 $38.10 5,020
2016-12-21 $41.39 $41.39 $41.16 $41.18 $38.38 11,013
2016-12-20 $41.37 $41.37 $41.04 $41.18 $38.38 3,535
2016-12-19 $40.94 $40.96 $40.68 $40.87 $38.09 5,769
2016-12-16 $41.03 $41.03 $40.60 $40.68 $37.91 10,154
2016-12-15 $40.97 $41.04 $40.79 $40.84 $38.06 6,096
2016-12-14 $40.93 $40.93 $40.47 $40.53 $37.77 5,856
2016-12-13 $41.20 $41.20 $40.81 $40.95 $38.17 10,182
2016-12-12 $41.12 $41.30 $40.94 $41.04 $38.15 3,077
2016-12-09 $41.72 $41.72 $41.27 $41.43 $38.51 8,938
2016-12-08 $40.72 $41.24 $40.68 $41.24 $38.34 1,257
2016-12-07 $40.52 $40.71 $40.52 $40.71 $37.85 743
2016-12-06 $39.70 $40.21 $39.70 $40.14 $37.32 10,110
2016-12-05 $39.61 $39.70 $39.59 $39.70 $36.91 3,112
2016-12-02 $39.23 $39.23 $39.03 $39.12 $36.37 19,174
2016-12-01 $39.61 $39.61 $39.12 $39.12 $36.37 15,525
2016-11-30 $39.86 $39.86 $39.09 $39.25 $36.48 9,892
2016-11-29 $39.49 $39.71 $39.43 $39.45 $36.67 10,729
2016-11-28 $39.67 $39.68 $39.46 $39.46 $36.68 5,900
2016-11-25 $39.81 $39.86 $39.81 $39.86 $37.06 609
2016-11-23 $39.57 $39.66 $39.53 $39.54 $36.76 3,500
2016-11-22 $39.01 $39.48 $39.01 $39.48 $36.70 6,704
2016-11-21 $39.01 $39.01 $38.90 $38.96 $36.22 12,133
2016-11-18 $38.99 $38.99 $38.69 $38.80 $36.07 4,324
2016-11-17 $38.26 $38.72 $38.26 $38.63 $35.91 6,176
2016-11-16 $38.50 $38.50 $38.30 $38.37 $35.67 3,774
2016-11-15 $38.49 $38.49 $38.03 $38.34 $35.64 12,391
2016-11-14 $38.49 $38.62 $38.20 $38.20 $35.45 4,622
2016-11-11 $37.22 $37.78 $37.20 $37.64 $34.93 4,830
2016-11-10 $36.82 $37.00 $36.60 $36.85 $34.20 5,002
2016-11-09 $34.80 $36.13 $34.80 $36.13 $33.53 3,830
2016-11-08 $34.80 $35.02 $34.80 $35.02 $32.50 581
2016-11-07 $34.87 $34.87 $34.68 $34.81 $32.31 2,395
2016-11-04 $34.06 $34.37 $34.06 $34.37 $31.90 3,051
2016-11-03 $34.29 $34.29 $34.12 $34.13 $31.68 4,757
2016-11-02 $34.39 $34.39 $34.10 $34.24 $31.77 1,675
2016-11-01 $34.67 $34.67 $34.47 $34.47 $31.99 580
2016-10-31 $34.75 $34.89 $34.73 $34.86 $32.35 8,415
2016-10-28 $34.68 $34.83 $34.58 $34.59 $32.10 5,642
2016-10-27 $34.94 $34.94 $34.73 $34.73 $32.24 2,279
2016-10-26 $35.19 $35.19 $34.86 $34.92 $32.41 3,865
2016-10-25 $35.39 $35.39 $35.11 $35.11 $32.58 1,852
2016-10-24 $35.45 $35.45 $35.38 $35.39 $32.84 3,781
2016-10-21 $35.42 $35.42 $35.42 $35.42 $32.87 0
2016-10-20 $35.42 $35.42 $35.42 $35.42 $32.87 134
2016-10-19 $35.17 $35.44 $35.17 $35.43 $32.88 1,220
2016-10-18 $35.22 $35.32 $35.14 $35.18 $32.65 8,409
2016-10-17 $35.11 $35.19 $35.02 $35.02 $32.50 8,263
2016-10-14 $35.20 $35.22 $35.15 $35.16 $32.63 2,299
2016-10-13 $35.23 $35.27 $35.14 $35.14 $32.61 1,515
2016-10-12 $35.55 $35.61 $35.53 $35.53 $32.98 3,192
2016-10-11 $35.38 $35.42 $35.35 $35.40 $32.85 3,718
2016-10-10 $36.03 $36.03 $35.96 $35.96 $33.37 1,863
2016-10-07 $35.89 $35.89 $35.68 $35.69 $33.12 7,295
2016-10-06 $35.90 $35.97 $35.76 $35.92 $33.34 4,526
2016-10-05 $36.13 $36.13 $35.93 $36.01 $33.42 1,503
2016-10-04 $35.81 $35.81 $35.60 $35.60 $33.04 12,073
2016-10-03 $35.80 $35.89 $35.69 $35.71 $33.14 6,269
2016-09-30 $35.91 $36.03 $35.88 $35.89 $33.31 3,620
2016-09-29 $36.02 $36.02 $35.51 $35.51 $32.96 1,026
2016-09-28 $35.84 $35.86 $35.65 $35.86 $33.28 6,193
2016-09-27 $35.61 $35.73 $35.61 $35.65 $33.09 2,325
2016-09-26 $35.71 $35.71 $35.56 $35.56 $33.00 547
2016-09-23 $36.27 $36.27 $35.97 $35.98 $33.39 6,545
2016-09-22 $35.51 $36.21 $35.51 $36.15 $33.55 6,865
2016-09-21 $35.51 $35.64 $35.39 $35.60 $33.04 6,120
2016-09-20 $35.39 $35.43 $35.37 $35.37 $32.83 852
2016-09-19 $35.56 $35.56 $35.56 $35.56 $33.00 674
2016-09-16 $35.10 $35.13 $35.10 $35.13 $32.60 1,128
2016-09-15 $35.18 $35.18 $35.08 $35.08 $32.56 797
2016-09-14 $34.92 $35.12 $34.87 $34.90 $32.39 14,462
2016-09-13 $35.22 $35.22 $34.80 $35.08 $32.56 1,568
2016-09-12 $35.17 $35.49 $35.17 $35.46 $32.91 2,619
2016-09-09 $35.81 $35.81 $35.39 $35.39 $32.84 1,752
2016-09-08 $36.13 $36.13 $36.06 $36.07 $33.48 3,274
2016-09-07 $36.01 $36.23 $35.97 $36.22 $33.61 20,340
2016-09-06 $36.01 $36.01 $36.01 $36.01 $33.34 977
2016-09-02 $35.82 $36.06 $35.82 $36.06 $33.39 39,267
2016-09-01 $35.75 $35.77 $35.70 $35.77 $33.12 2,373
2016-08-31 $35.91 $35.91 $35.70 $35.84 $33.18 903
2016-08-30 $36.05 $36.05 $35.94 $35.95 $33.28 1,902
2016-08-29 $35.67 $35.98 $35.67 $35.91 $33.25 2,335
2016-08-26 $35.56 $35.74 $35.56 $35.74 $33.09 4,061
2016-08-25 $35.81 $35.84 $35.73 $35.80 $33.15 7,207
2016-08-24 $35.84 $35.84 $35.69 $35.69 $33.04 393
2016-08-23 $35.86 $35.86 $35.86 $35.86 $33.20 412
2016-08-22 $35.38 $35.60 $35.38 $35.57 $32.93 3,763
2016-08-19 $35.49 $35.49 $35.49 $35.49 $32.86 504
2016-08-18 $35.34 $35.47 $35.34 $35.43 $32.80 13,383
2016-08-17 $35.33 $35.33 $35.21 $35.25 $32.64 546
2016-08-16 $35.66 $35.66 $35.34 $35.43 $32.80 1,745
2016-08-15 $35.45 $35.57 $35.45 $35.53 $32.90 880
2016-08-12 $35.15 $35.15 $35.15 $35.15 $32.54 670
2016-08-11 $35.26 $35.29 $35.26 $35.29 $32.67 1,466
2016-08-10 $35.26 $35.26 $35.07 $35.14 $32.53 3,016
2016-08-09 $35.31 $35.31 $35.31 $35.31 $32.69 2
2016-08-08 $35.40 $35.40 $35.27 $35.31 $32.69 1,396
2016-08-05 $35.25 $35.40 $35.25 $35.40 $32.78 1,775
2016-08-04 $34.65 $34.89 $34.65 $34.85 $32.27 3,871
2016-08-03 $34.70 $34.73 $34.69 $34.73 $32.16 3,476
2016-08-02 $34.59 $34.65 $34.59 $34.61 $32.04 1,876
2016-08-01 $35.02 $35.17 $34.93 $35.04 $32.44 1,590
2016-07-29 $35.03 $35.15 $34.92 $35.05 $32.45 2,268
2016-07-28 $35.19 $35.19 $35.11 $35.18 $32.57 2,383
2016-07-27 $35.07 $35.21 $35.07 $35.19 $32.58 1,864
2016-07-26 $35.16 $35.16 $34.95 $35.15 $32.54 6,706
2016-07-25 $35.02 $35.02 $34.97 $34.97 $32.38 8,055
2016-07-22 $34.95 $34.99 $34.95 $34.99 $32.40 886
2016-07-21 $34.97 $34.97 $34.76 $34.79 $32.21 79,291
2016-07-20 $34.83 $35.02 $34.83 $34.99 $32.40 1,310
2016-07-19 $34.94 $34.94 $34.83 $34.84 $32.26 542
2016-07-18 $35.00 $35.12 $34.94 $34.95 $32.36 7,620
2016-07-15 $34.97 $35.00 $34.89 $34.96 $32.37 16,490
2016-07-14 $34.92 $35.18 $34.92 $35.04 $32.44 1,303
2016-07-13 $35.05 $35.05 $34.81 $34.81 $32.23 1,824
2016-07-12 $34.77 $34.98 $34.68 $34.98 $32.38 4,781
2016-07-11 $34.51 $34.51 $34.37 $34.51 $31.95 2,157
2016-07-08 $34.12 $34.15 $34.08 $34.08 $31.55 622
2016-07-07 $33.43 $33.44 $33.18 $33.35 $30.88 2,355
2016-07-06 $32.89 $33.29 $32.89 $33.24 $30.78 3,278
2016-07-05 $33.40 $33.42 $33.03 $33.08 $30.63 2,369
2016-07-01 $33.49 $33.49 $33.45 $33.45 $30.97 639
2016-06-30 $32.93 $33.47 $32.93 $33.47 $30.99 652
2016-06-29 $32.30 $32.86 $32.30 $32.85 $30.41 3,553
2016-06-28 $32.25 $32.25 $32.07 $32.17 $29.79 15,115
2016-06-27 $31.95 $31.98 $31.73 $31.73 $29.38 27,385
2016-06-24 $32.29 $33.23 $32.29 $32.94 $30.50 3,280
2016-06-23 $33.98 $34.16 $33.88 $34.16 $31.62 1,640
2016-06-22 $33.74 $33.74 $33.50 $33.51 $31.03 730
2016-06-21 $33.47 $33.48 $33.47 $33.47 $30.99 1,716
2016-06-20 $33.93 $33.98 $33.77 $33.77 $31.27 2,811
2016-06-17 $33.36 $33.43 $33.22 $33.34 $30.87 2,202
2016-06-16 $32.95 $33.34 $32.95 $33.34 $30.87 1,645
2016-06-15 $33.36 $33.36 $33.36 $33.36 $30.89 143
2016-06-14 $33.34 $33.42 $33.34 $33.36 $30.89 1,262
2016-06-13 $33.74 $33.79 $33.51 $33.51 $30.95 3,479
2016-06-10 $34.20 $34.20 $33.89 $33.89 $31.30 2,888
2016-06-09 $34.39 $34.47 $34.01 $34.47 $31.84 76,271
2016-06-08 $34.54 $34.67 $34.49 $34.64 $32.00 2,830
2016-06-07 $34.39 $34.46 $34.27 $34.38 $31.76 11,504
2016-06-06 $34.23 $34.34 $34.23 $34.34 $31.72 1,908
2016-06-03 $34.15 $34.15 $34.15 $34.15 $31.54 0
2016-06-02 $33.99 $34.15 $33.89 $34.15 $31.54 5,314
2016-06-01 $33.72 $34.02 $33.72 $34.00 $31.40 2,722
2016-05-31 $33.93 $33.94 $33.66 $33.79 $31.21 3,199
2016-05-27 $33.66 $33.74 $33.66 $33.74 $31.16 2,887
2016-05-26 $33.35 $33.55 $33.35 $33.54 $30.98 6,500
2016-05-25 $33.28 $33.49 $33.28 $33.45 $30.90 1,959
2016-05-24 $33.17 $33.34 $33.14 $33.34 $30.79 3,292
2016-05-23 $32.63 $32.69 $32.63 $32.69 $30.19 999
2016-05-20 $32.66 $32.70 $32.56 $32.61 $30.12 4,681
2016-05-19 $32.09 $32.24 $31.95 $32.18 $29.72 2,229
2016-05-18 $32.20 $32.42 $32.20 $32.41 $29.94 2,572
2016-05-17 $32.57 $32.82 $32.25 $32.25 $29.79 3,131
2016-05-16 $32.73 $32.82 $32.72 $32.80 $30.30 1,709
2016-05-13 $32.51 $32.64 $32.51 $32.64 $30.15 495
2016-05-12 $32.60 $32.71 $32.49 $32.71 $30.21 4,766
2016-05-11 $33.00 $33.00 $32.77 $32.83 $30.32 7,339
2016-05-10 $33.21 $33.23 $33.17 $33.23 $30.69 1,240
2016-05-09 $32.77 $33.09 $32.77 $33.09 $30.56 1,909
2016-05-06 $32.60 $32.75 $32.53 $32.75 $30.25 2,577
2016-05-05 $32.77 $32.77 $32.71 $32.74 $30.24 1,761
2016-05-04 $32.99 $33.09 $32.63 $32.75 $30.25 5,243
2016-05-03 $32.94 $33.10 $32.75 $33.06 $30.53 27,667
2016-05-02 $33.40 $33.44 $33.28 $33.42 $30.87 2,919
2016-04-29 $33.28 $33.28 $32.99 $33.14 $30.61 5,049
2016-04-28 $33.75 $33.75 $33.22 $33.22 $30.68 4,122
2016-04-27 $33.69 $33.79 $33.59 $33.79 $31.21 2,561
2016-04-26 $33.50 $33.62 $33.50 $33.55 $30.99 567
2016-04-25 $33.19 $33.19 $33.12 $33.12 $30.59 412
2016-04-22 $33.42 $33.56 $33.42 $33.48 $30.92 1,431
2016-04-21 $33.39 $33.47 $33.10 $33.11 $30.58 8,528
2016-04-20 $33.58 $33.58 $33.29 $33.52 $30.96 790
2016-04-19 $33.50 $33.56 $33.34 $33.41 $30.86 3,004
2016-04-18 $33.27 $33.33 $33.24 $33.32 $30.77 5,176
2016-04-15 $33.10 $33.10 $33.10 $33.10 $30.57 1,025
2016-04-14 $33.00 $33.16 $33.00 $33.16 $30.63 1,786
2016-04-13 $32.72 $33.06 $32.72 $33.06 $30.54 5,713
2016-04-12 $32.03 $32.40 $32.03 $32.27 $29.81 3,051
2016-04-11 $32.22 $32.22 $31.99 $31.99 $29.55 1,096
2016-04-08 $32.32 $32.35 $31.99 $32.01 $29.57 1,567
2016-04-07 $32.20 $32.20 $31.71 $31.84 $29.41 2,956
2016-04-06 $32.34 $32.41 $32.29 $32.41 $29.94 1,728
2016-04-05 $32.36 $32.36 $32.21 $32.21 $29.75 5,327
2016-04-04 $32.62 $32.66 $32.62 $32.66 $30.17 24,867
2016-04-01 $32.81 $32.88 $32.81 $32.87 $30.36 39,099
2016-03-31 $32.83 $32.89 $32.83 $32.88 $30.37 1,735
2016-03-30 $32.91 $32.91 $32.88 $32.88 $30.37 1,700
2016-03-29 $32.64 $32.86 $32.64 $32.86 $30.35 5,316
2016-03-28 $32.64 $32.64 $32.64 $32.64 $30.15 295
2016-03-24 $32.57 $32.64 $32.57 $32.64 $30.15 2,757
2016-03-23 $32.67 $32.70 $32.62 $32.66 $30.17 3,588
2016-03-22 $32.62 $32.77 $32.62 $32.74 $30.24 4,614
2016-03-21 $32.82 $32.82 $32.71 $32.71 $30.22 2,953
2016-03-18 $32.77 $32.81 $32.76 $32.78 $30.27 3,821
2016-03-17 $32.63 $32.72 $32.63 $32.72 $30.22 3,497
2016-03-16 $32.59 $32.59 $32.55 $32.58 $30.09 2,639
2016-03-15 $32.55 $32.55 $32.53 $32.55 $30.06 1,060
2016-03-14 $32.61 $32.64 $32.60 $32.64 $30.15 1,968
2016-03-11 $32.90 $32.90 $32.58 $32.65 $30.16 5,840
2016-03-10 $32.59 $32.59 $32.46 $32.49 $30.01 8,469
2016-03-09 $32.74 $32.74 $32.53 $32.54 $30.06 8,419
2016-03-08 $32.57 $32.57 $32.50 $32.50 $30.02 779
2016-03-07 $32.62 $32.68 $32.62 $32.63 $30.12 1,877
2016-03-04 $32.56 $32.63 $32.56 $32.60 $30.09 5,727
2016-03-03 $32.40 $32.50 $32.40 $32.50 $30.00 3,152
2016-03-02 $32.40 $32.43 $32.37 $32.43 $29.93 6,363
2016-03-01 $32.32 $32.37 $32.30 $32.37 $29.87 2,522
2016-02-29 $32.32 $32.35 $32.29 $32.29 $29.80 3,171
2016-02-26 $32.29 $32.29 $32.29 $32.29 $29.80 2,275
2016-02-25 $32.18 $32.24 $32.18 $32.22 $29.74 3,508
2016-02-24 $31.67 $32.13 $31.67 $32.13 $29.66 1,192
2016-02-23 $32.15 $32.15 $32.08 $32.12 $29.64 2,181
2016-02-22 $32.16 $32.16 $32.11 $32.15 $29.67 404
2016-02-19 $32.03 $32.07 $32.03 $32.06 $29.59 6,075
2016-02-18 $32.05 $32.06 $32.01 $32.01 $29.55 3,298
2016-02-17 $32.10 $32.10 $32.02 $32.08 $29.61 3,837
2016-02-16 $32.31 $32.31 $31.96 $31.96 $29.50 1,897
2016-02-12 $32.03 $32.03 $31.73 $31.80 $29.35 3,298
2016-02-11 $31.68 $31.68 $31.61 $31.63 $29.19 2,761
2016-02-10 $31.77 $31.83 $31.71 $31.71 $29.27 2,815
2016-02-09 $31.68 $31.74 $31.68 $31.73 $29.29 1,053
2016-02-08 $31.71 $31.73 $31.66 $31.66 $29.22 3,083
2016-02-05 $31.92 $31.92 $31.92 $31.92 $29.46 1
2016-02-04 $31.90 $31.92 $31.90 $31.92 $29.46 2,993
2016-02-03 $31.96 $31.96 $31.72 $31.83 $29.38 17,744
2016-02-02 $31.72 $31.98 $31.72 $31.93 $29.47 20,387
2016-02-01 $32.04 $32.11 $32.04 $32.10 $29.63 1,837
2016-01-29 $31.77 $31.89 $31.75 $31.75 $29.31 15,388
2016-01-28 $31.52 $31.52 $31.19 $31.19 $28.79 1,500
2016-01-27 $31.40 $31.67 $31.03 $31.13 $28.73 4,178
2016-01-26 $30.94 $30.94 $30.94 $30.94 $28.56 845
2016-01-25 $30.99 $31.06 $30.67 $30.68 $28.32 9,806
2016-01-22 $31.31 $31.47 $31.29 $31.29 $28.88 3,428
2016-01-21 $30.77 $31.28 $30.77 $30.79 $28.42 1,810
2016-01-20 $30.15 $31.28 $29.98 $31.00 $28.62 3,842
2016-01-19 $31.26 $31.29 $30.56 $30.93 $28.55 5,889
2016-01-15 $30.75 $31.06 $30.42 $31.06 $28.67 5,710
2016-01-14 $31.29 $31.77 $31.29 $31.53 $29.10 10,533
2016-01-13 $31.61 $31.61 $31.07 $31.12 $28.72 12,320
2016-01-12 $31.96 $31.96 $31.96 $31.96 $29.50 283
2016-01-11 $32.22 $32.22 $31.82 $31.82 $29.37 926
2016-01-08 $32.56 $32.56 $31.88 $31.93 $29.47 11,490
2016-01-07 $32.88 $32.88 $32.51 $32.68 $30.16 939
2016-01-06 $33.27 $33.32 $33.24 $33.32 $30.76 8,669
2016-01-05 $33.59 $33.70 $33.55 $33.66 $31.07 6,259
2016-01-04 $33.76 $33.76 $33.57 $33.65 $31.06 5,415
2015-12-31 $34.77 $34.93 $34.47 $34.55 $31.89 6,385
2015-12-30 $35.23 $35.30 $35.00 $35.00 $32.31 81,770
2015-12-29 $35.20 $35.30 $35.06 $35.24 $32.53 105,673
2015-12-28 $34.88 $34.96 $34.84 $34.92 $32.23 4,034
2015-12-24 $35.24 $35.24 $35.24 $35.24 $32.41 369
2015-12-23 $35.15 $35.15 $35.05 $35.08 $32.26 5,110
2015-12-22 $34.39 $34.79 $34.39 $34.75 $31.96 8,407
2015-12-21 $34.34 $34.59 $34.18 $34.22 $31.47 3,025
2015-12-18 $34.40 $34.52 $34.15 $34.15 $31.41 4,167
2015-12-17 $35.50 $35.50 $34.75 $34.82 $32.02 9,464
2015-12-16 $34.96 $35.16 $34.78 $35.13 $32.31 14,584
2015-12-15 $34.24 $34.70 $34.24 $34.68 $31.89 11,437
2015-12-14 $34.13 $34.27 $34.13 $34.26 $31.51 3,496
2015-12-11 $34.66 $34.75 $34.50 $34.55 $31.78 10,402
2015-12-10 $35.12 $35.33 $35.06 $35.11 $32.29 2,610
2015-12-09 $35.57 $35.57 $35.05 $35.05 $32.24 4,770
2015-12-08 $35.47 $35.73 $35.46 $35.46 $32.61 3,484
2015-12-07 $35.86 $35.99 $35.75 $35.81 $32.93 2,063
2015-12-04 $36.12 $36.36 $36.04 $36.36 $33.44 12,279
2015-12-03 $36.38 $36.54 $35.88 $35.88 $33.00 1,210
2015-12-02 $36.93 $36.93 $36.43 $36.44 $33.51 4,062
2015-12-01 $36.86 $36.86 $36.55 $36.71 $33.77 12,276
2015-11-30 $36.73 $36.73 $36.56 $36.56 $33.62 2,881
2015-11-27 $36.58 $36.58 $36.58 $36.58 $33.65 0
2015-11-25 $36.57 $36.58 $36.57 $36.58 $33.65 852
2015-11-24 $35.91 $36.43 $35.91 $36.43 $33.50 2,486
2015-11-23 $36.22 $36.22 $36.15 $36.15 $33.25 1,932
2015-11-20 $35.94 $36.04 $35.94 $36.02 $33.13 1,276
2015-11-19 $35.77 $35.77 $35.63 $35.72 $32.85 1,650
2015-11-18 $35.50 $35.74 $35.39 $35.74 $32.87 3,320
2015-11-17 $35.29 $35.68 $35.25 $35.36 $32.52 5,060
2015-11-16 $34.97 $35.36 $34.85 $35.36 $32.52 5,071
2015-11-13 $35.04 $35.32 $35.02 $35.03 $32.22 3,228
2015-11-12 $35.55 $35.55 $35.29 $35.29 $32.46 3,813
2015-11-11 $36.33 $36.33 $36.06 $36.08 $33.18 4,010
2015-11-10 $36.23 $36.23 $36.17 $36.17 $33.27 1,849
2015-11-09 $36.35 $36.35 $36.00 $36.14 $33.24 3,644
2015-11-06 $36.69 $36.69 $36.12 $36.60 $33.66 3,068
2015-11-05 $35.98 $36.38 $35.98 $36.36 $33.44 9,058
2015-11-04 $36.85 $36.85 $36.14 $36.15 $33.25 6,892
2015-11-03 $36.16 $36.34 $36.01 $36.34 $33.42 4,176
2015-11-02 $36.00 $36.10 $35.96 $36.09 $33.19 6,164
2015-10-30 $35.99 $36.00 $35.98 $35.99 $33.10 1,480
2015-10-29 $35.99 $36.00 $35.98 $36.00 $33.11 2,303
2015-10-28 $36.00 $36.07 $35.96 $36.03 $33.14 3,575
2015-10-27 $35.88 $35.88 $35.78 $35.80 $32.92 2,136
2015-10-26 $36.56 $36.56 $35.94 $35.94 $33.05 3,821
2015-10-23 $35.91 $35.99 $35.90 $35.99 $33.10 4,242
2015-10-22 $35.90 $35.93 $35.89 $35.93 $33.04 10,825
2015-10-21 $35.87 $35.88 $35.87 $35.88 $33.00 1,207
2015-10-20 $35.91 $35.94 $35.91 $35.94 $33.05 2,323
2015-10-19 $35.88 $35.91 $35.88 $35.91 $33.03 1,149
2015-10-16 $35.88 $35.88 $35.83 $35.83 $32.95 2,828
2015-10-15 $35.74 $35.89 $35.69 $35.83 $32.95 6,723
2015-10-14 $35.87 $35.90 $35.75 $35.75 $32.88 2,332
2015-10-13 $35.95 $35.96 $35.88 $35.88 $33.00 2,171
2015-10-12 $35.95 $35.99 $35.94 $35.95 $33.06 2,923
2015-10-09 $35.93 $35.93 $35.93 $35.93 $33.04 896
2015-10-08 $35.84 $35.92 $35.84 $35.87 $32.99 825
2015-10-07 $36.29 $36.29 $35.69 $35.80 $32.92 1,397
2015-10-06 $36.22 $36.22 $35.59 $35.62 $32.76 20,976
2015-10-05 $35.65 $35.69 $35.63 $35.68 $32.81 8,482
2015-10-02 $35.57 $35.57 $35.29 $35.43 $32.58 5,004
2015-10-01 $35.51 $35.52 $35.22 $35.43 $32.58 27,336
2015-09-30 $35.50 $35.50 $35.42 $35.49 $32.64 4,521
2015-09-29 $35.31 $35.37 $35.16 $35.27 $32.44 9,483
2015-09-28 $35.47 $35.51 $35.32 $35.32 $32.48 3,976
2015-09-25 $36.20 $36.33 $36.20 $36.33 $33.41 2,512
2015-09-24 $35.88 $36.06 $35.78 $36.06 $33.17 1,252
2015-09-23 $36.34 $36.34 $36.01 $36.05 $33.15 835
2015-09-22 $36.15 $36.24 $36.10 $36.11 $33.21 1,318
2015-09-21 $36.64 $36.64 $36.64 $36.64 $33.62 0
2015-09-18 $36.75 $36.84 $36.63 $36.64 $33.62 5,759
2015-09-17 $37.47 $37.56 $37.23 $37.25 $34.18 4,557
2015-09-16 $37.07 $37.27 $37.07 $37.18 $34.11 5,292
2015-09-15 $36.41 $37.00 $36.41 $37.00 $33.95 1,997
2015-09-14 $36.62 $36.68 $36.52 $36.54 $33.53 1,429
2015-09-11 $36.63 $36.63 $36.47 $36.47 $33.46 1,743
2015-09-10 $36.81 $36.81 $36.81 $36.81 $33.77 310
2015-09-09 $36.76 $36.95 $36.55 $36.55 $33.53 2,114
2015-09-08 $36.09 $36.09 $36.09 $36.09 $33.11 75

VictoryShares US Discovery Enhanced Volatility Wtd ETF (CSF) News Headlines

Recent VictoryShares US Discovery Enhanced Volatility Wtd ETF (CSF) News
Similar Companies to VictoryShares US Discovery Enhanced Volatility Wtd ETF (CSF) 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.