AdvisorShares Focused Equity ETF (CWS) Exchange: NYSE ARCA

Data as of April 24, 2024

$60.69 ($-0.93) -1.51%

AdvisorShares Focused Equity ETF - Daily Information
Click for more stock information on AdvisorShares Focused Equity ETF.
Daily Information Data
Date April 24, 2024
Open $61.55
Previous Close $60.69
High $61.59
Low $60.52
Adjusted Open $61.55
Previous Adjusted Close $60.69
Adjusted High $61.59
Adjusted Low $60.52

About AdvisorShares Focused Equity ETF (CWS)

The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective by investing primarily in a focused group of U.S. exchange listed equity securities, including common and preferred stock and American Depositary Receipts (“ADRs”). ADRs are securities traded on a local stock exchange that represent interests in securities issued by a foreign publicly listed company. Under normal circumstances, the Fund invests at least 80% of its net assets (plus any borrowings for investment purposes) in equity securities. The investment strategy is expected to result in low turnover with an expected average holding period of at least one year. The investment strategy typically identifies large- and mid-capitalization stocks, although the Fund also may invest in certain small-capitalization or micro-capitalization stocks to a lesser extent and at certain times. The Advisor allocates the Fund’s portfolio investments using research obtained from a proprietary model developed by Edward J. Elfenbein, which uses a variety of methods for security selection and focuses on firms that are fundamentally sound and have shown consistency in their financial results and high earnings quality. The model looks for stocks with a strong history of sales and earnings growth or companies that have steadily increased their earnings and dividends for several years. Often, these companies have strong operating histories with dominant position in their respective markets and proven management teams. In addition, the Advisor may invest the Fund’s assets in lesser-known companies that the Advisor believes have a unique opportunity for growth. At times, the Advisor may aim to buy certain out-of-favor stocks believed to be at prices below their intrinsic value, as measured by the model. Typically, on an annual basis, the Advisor will remove only a small number of the securities in the portfolio and replace them with the same number of new securities that better fit the Advisor’s security selection criteria.

Historical Stock Data for AdvisorShares Focused Equity ETF (CWS)

Date Open High Low Close Adj.Close Volume
2024-04-12 $61.55 $61.59 $60.52 $60.69 $60.69 14,226
2024-04-11 $61.80 $61.94 $61.33 $61.62 $61.62 15,036
2024-04-10 $61.90 $62.44 $61.71 $61.81 $61.81 20,988
2024-04-09 $62.95 $63.07 $62.55 $62.97 $62.97 4,572
2024-04-08 $62.73 $63.09 $62.63 $62.83 $62.83 5,127
2024-04-05 $62.90 $63.03 $62.22 $62.67 $62.67 12,848
2024-04-04 $63.34 $63.34 $62.28 $62.46 $62.46 11,555
2024-04-03 $62.41 $62.97 $62.41 $62.58 $62.58 3,793
2024-04-02 $62.74 $62.84 $62.42 $62.53 $62.53 9,358
2024-04-01 $63.43 $63.46 $62.95 $62.96 $62.96 29,944
2024-03-28 $63.68 $63.81 $63.26 $63.69 $63.69 22,501
2024-03-27 $62.94 $63.37 $62.93 $63.23 $63.23 3,514
2024-03-26 $63.26 $63.26 $62.48 $62.50 $62.50 6,282
2024-03-25 $63.01 $63.01 $62.36 $62.36 $62.36 5,119
2024-03-22 $63.23 $63.23 $62.55 $62.84 $62.84 12,417
2024-03-21 $62.70 $63.13 $62.59 $63.04 $63.04 6,085
2024-03-20 $62.43 $62.70 $62.11 $62.70 $62.70 17,561
2024-03-19 $61.75 $62.31 $61.75 $62.22 $62.22 9,054
2024-03-18 $61.81 $62.11 $61.80 $61.80 $61.80 12,084
2024-03-15 $61.96 $62.19 $61.89 $62.11 $62.11 6,675
2024-03-14 $63.08 $63.08 $61.80 $62.09 $62.09 16,392
2024-03-13 $62.66 $63.12 $62.65 $62.78 $62.78 27,129
2024-03-12 $62.93 $62.93 $62.29 $62.70 $62.70 12,970
2024-03-11 $62.74 $62.74 $62.12 $62.50 $62.50 8,238
2024-03-08 $62.79 $62.92 $62.49 $62.62 $62.62 7,707
2024-03-07 $62.32 $62.78 $62.32 $62.56 $62.56 8,941
2024-03-06 $62.32 $62.32 $61.75 $61.86 $61.86 12,564
2024-03-05 $62.24 $62.50 $61.55 $62.00 $62.00 14,932
2024-03-04 $62.10 $62.61 $61.85 $62.25 $62.25 66,805
2024-03-01 $61.50 $61.96 $61.32 $61.86 $61.86 13,625
2024-02-29 $61.55 $61.83 $61.30 $61.52 $61.52 19,804
2024-02-28 $61.42 $61.84 $61.29 $61.40 $61.40 43,213
2024-02-27 $61.81 $61.81 $61.18 $61.34 $61.34 13,652
2024-02-26 $61.85 $61.88 $61.38 $61.46 $61.46 8,329
2024-02-23 $61.78 $61.87 $61.49 $61.71 $61.71 16,141
2024-02-22 $61.77 $61.77 $60.93 $61.43 $61.43 14,550
2024-02-21 $60.75 $60.75 $60.26 $60.72 $60.72 5,780
2024-02-20 $60.74 $60.84 $60.55 $60.64 $60.64 17,159
2024-02-16 $61.09 $61.19 $60.86 $60.88 $60.88 10,272
2024-02-15 $60.98 $61.29 $60.84 $61.19 $61.19 15,810
2024-02-14 $60.30 $60.82 $60.08 $60.79 $60.79 11,610
2024-02-13 $60.78 $60.78 $59.56 $59.94 $59.94 22,039
2024-02-12 $61.06 $61.25 $60.84 $61.13 $61.13 21,511
2024-02-09 $60.89 $61.00 $60.60 $60.94 $60.94 36,413
2024-02-08 $60.57 $60.87 $60.57 $60.75 $60.75 11,853
2024-02-07 $60.69 $60.75 $60.37 $60.60 $60.60 40,144
2024-02-06 $60.10 $60.35 $59.98 $60.32 $60.32 19,333
2024-02-05 $60.53 $60.53 $59.90 $60.29 $60.29 15,686
2024-02-02 $60.42 $60.87 $60.06 $60.78 $60.78 20,572
2024-02-01 $60.44 $60.61 $59.53 $60.61 $60.61 22,809
2024-01-31 $60.64 $60.88 $59.95 $60.17 $60.17 24,794
2024-01-30 $60.50 $60.65 $60.00 $60.45 $60.45 38,129
2024-01-29 $59.60 $60.30 $59.59 $60.30 $60.30 32,864
2024-01-26 $59.85 $59.85 $59.40 $59.48 $59.48 15,871
2024-01-25 $59.62 $59.68 $59.10 $59.65 $59.65 18,489
2024-01-24 $60.28 $60.28 $59.11 $59.11 $59.11 34,419
2024-01-23 $60.02 $60.02 $59.41 $59.75 $59.75 31,866
2024-01-22 $59.73 $59.76 $59.49 $59.64 $59.64 35,153
2024-01-19 $59.40 $59.48 $58.55 $59.16 $59.16 55,409
2024-01-18 $58.96 $58.98 $58.31 $58.98 $58.98 39,157
2024-01-17 $58.53 $58.55 $58.04 $58.29 $58.29 23,478
2024-01-16 $58.80 $59.04 $58.27 $58.43 $58.43 60,813
2024-01-12 $59.20 $59.35 $58.56 $58.78 $58.78 55,599
2024-01-11 $59.92 $59.92 $58.25 $58.61 $58.61 123,865
2024-01-10 $58.55 $58.88 $58.30 $58.65 $58.65 71,084
2024-01-09 $57.92 $58.47 $57.92 $58.27 $58.27 3,183
2024-01-08 $57.62 $58.58 $57.62 $58.50 $58.50 6,437
2024-01-05 $58.21 $58.27 $57.88 $57.96 $57.96 5,893
2024-01-04 $58.53 $58.53 $57.85 $58.01 $58.01 5,029
2024-01-03 $58.87 $58.87 $57.92 $58.05 $58.05 7,062
2024-01-02 $59.38 $59.38 $58.67 $58.82 $58.82 10,230
2023-12-29 $59.62 $59.62 $59.14 $59.32 $59.32 45,395
2023-12-28 $59.67 $59.84 $59.32 $59.50 $59.50 16,347
2023-12-27 $59.26 $59.74 $59.26 $59.53 $59.53 8,941
2023-12-26 $59.00 $59.75 $59.00 $59.37 $59.37 23,459
2023-12-22 $58.68 $59.42 $58.68 $59.14 $59.00 5,068
2023-12-21 $58.43 $59.02 $58.15 $58.95 $58.81 10,091
2023-12-20 $58.40 $59.04 $58.17 $58.18 $58.04 5,449
2023-12-19 $58.72 $58.85 $58.48 $58.63 $58.49 13,913
2023-12-18 $57.09 $59.54 $57.09 $58.40 $58.26 5,875
2023-12-15 $58.43 $58.50 $57.88 $58.27 $58.13 7,789
2023-12-14 $58.41 $58.98 $58.41 $58.51 $58.37 11,937
2023-12-13 $57.32 $58.10 $56.60 $58.05 $57.90 13,564
2023-12-12 $57.00 $57.46 $56.81 $57.32 $57.18 12,217
2023-12-11 $56.42 $56.93 $56.42 $56.85 $56.71 6,506
2023-12-08 $56.22 $56.73 $56.15 $56.41 $56.27 7,237
2023-12-07 $55.95 $56.21 $55.95 $56.15 $56.01 7,320
2023-12-06 $55.80 $56.28 $55.80 $56.09 $55.95 8,218
2023-12-05 $56.10 $56.23 $55.50 $55.80 $55.66 16,489
2023-12-04 $55.81 $56.63 $55.81 $56.63 $56.49 4,497
2023-12-01 $55.55 $56.20 $55.55 $56.20 $56.06 2,622
2023-11-30 $55.40 $55.41 $55.08 $55.34 $55.20 3,801
2023-11-29 $55.33 $55.44 $55.07 $55.21 $55.07 4,814
2023-11-28 $55.03 $55.20 $54.70 $54.85 $54.72 10,248
2023-11-27 $55.05 $55.17 $54.95 $55.08 $54.94 5,698
2023-11-24 $54.53 $54.96 $54.53 $54.86 $54.86 2,108
2023-11-22 $55.05 $55.05 $54.72 $54.96 $54.96 12,587
2023-11-21 $54.30 $54.78 $54.30 $54.59 $54.59 7,208
2023-11-20 $53.98 $54.61 $53.98 $54.32 $54.32 6,088
2023-11-17 $54.19 $54.33 $54.00 $54.00 $54.00 13,501
2023-11-16 $53.86 $54.04 $53.80 $53.90 $53.90 17,773
2023-11-15 $53.78 $54.17 $53.78 $53.96 $53.96 14,538
2023-11-14 $52.34 $53.77 $52.34 $53.52 $53.52 4,873
2023-11-13 $51.55 $52.34 $51.55 $52.06 $52.06 6,674
2023-11-10 $51.22 $52.19 $51.22 $52.13 $52.13 6,809
2023-11-09 $51.54 $51.96 $51.29 $51.32 $51.32 2,865
2023-11-08 $51.33 $51.64 $51.33 $51.46 $51.46 2,514
2023-11-07 $51.39 $51.63 $51.36 $51.46 $51.46 4,186
2023-11-06 $51.59 $51.59 $51.18 $51.30 $51.30 6,062
2023-11-03 $51.34 $51.88 $51.34 $51.54 $51.54 5,610
2023-11-02 $49.97 $50.78 $49.97 $50.78 $50.78 8,606
2023-11-01 $49.80 $49.91 $49.33 $49.91 $49.91 6,017
2023-10-31 $49.46 $49.59 $49.08 $49.46 $49.46 24,594
2023-10-30 $49.09 $49.09 $48.52 $49.09 $49.09 24,518
2023-10-27 $49.14 $49.14 $48.50 $48.54 $48.54 6,169
2023-10-26 $49.12 $49.58 $49.08 $49.24 $49.24 7,067
2023-10-25 $49.58 $49.58 $48.98 $49.16 $49.16 11,376
2023-10-24 $50.11 $50.11 $49.65 $49.71 $49.71 6,362
2023-10-23 $50.24 $50.57 $49.98 $50.00 $50.00 28,008
2023-10-20 $50.69 $50.69 $50.36 $50.38 $50.38 5,294
2023-10-19 $51.36 $51.36 $50.82 $50.82 $50.82 3,739
2023-10-18 $51.60 $51.76 $51.26 $51.31 $51.31 3,295
2023-10-17 $52.19 $52.22 $52.01 $52.01 $52.01 4,700
2023-10-16 $51.85 $51.92 $51.82 $51.85 $51.85 2,200
2023-10-13 $51.49 $51.74 $51.05 $51.11 $51.11 7,313
2023-10-12 $52.12 $52.12 $50.91 $51.36 $51.36 12,480
2023-10-11 $52.23 $52.57 $52.09 $52.57 $52.57 6,631
2023-10-10 $52.05 $52.93 $52.05 $52.40 $52.40 10,935
2023-10-09 $51.79 $51.94 $51.78 $51.94 $51.94 1,219
2023-10-06 $51.25 $51.95 $51.25 $51.69 $51.69 19,935
2023-10-05 $51.81 $51.81 $51.23 $51.32 $51.32 2,756
2023-10-04 $51.28 $51.58 $51.00 $51.58 $51.58 5,507
2023-10-03 $51.29 $51.41 $50.81 $50.91 $50.91 16,704
2023-10-02 $52.03 $52.03 $51.46 $51.76 $51.76 3,996
2023-09-29 $52.68 $52.68 $52.16 $52.17 $52.17 4,646
2023-09-28 $52.22 $52.66 $52.10 $52.53 $52.53 9,350
2023-09-27 $51.97 $52.13 $51.29 $51.98 $51.98 12,443
2023-09-26 $52.56 $52.56 $51.72 $51.72 $51.72 5,058
2023-09-25 $52.41 $52.85 $52.38 $52.72 $52.72 2,491
2023-09-22 $52.71 $52.75 $52.55 $52.60 $52.60 3,008
2023-09-21 $53.09 $53.09 $52.58 $52.61 $52.61 3,545
2023-09-20 $53.72 $54.19 $53.51 $53.51 $53.51 4,253
2023-09-19 $54.00 $54.00 $53.47 $53.78 $53.78 4,522
2023-09-18 $53.92 $54.18 $53.90 $53.93 $53.93 5,264
2023-09-15 $54.49 $54.49 $53.70 $53.83 $53.83 9,003
2023-09-14 $53.94 $54.35 $53.94 $54.32 $54.32 2,230
2023-09-13 $53.86 $53.86 $53.60 $53.75 $53.75 2,718
2023-09-12 $54.02 $54.28 $53.90 $53.90 $53.90 3,336
2023-09-11 $54.21 $54.38 $53.85 $54.04 $54.04 41,479
2023-09-08 $54.30 $54.50 $54.00 $54.00 $54.00 7,319
2023-09-07 $54.07 $54.32 $54.07 $54.27 $54.27 1,504
2023-09-06 $54.80 $54.88 $53.97 $54.37 $54.37 6,836
2023-09-05 $55.65 $55.75 $54.60 $54.61 $54.61 5,030
2023-09-01 $55.62 $55.62 $55.33 $55.40 $55.40 4,095
2023-08-31 $55.36 $55.44 $55.20 $55.20 $55.20 3,390
2023-08-30 $55.39 $55.65 $55.33 $55.33 $55.33 2,802
2023-08-29 $54.72 $55.14 $54.21 $55.14 $55.14 2,834
2023-08-28 $54.09 $54.62 $54.09 $54.33 $54.33 5,198
2023-08-25 $53.69 $54.41 $53.54 $54.18 $54.18 7,054
2023-08-24 $53.99 $54.07 $53.77 $53.83 $53.83 5,883
2023-08-23 $53.93 $54.09 $53.87 $54.04 $54.04 3,865
2023-08-22 $53.49 $53.53 $53.09 $53.32 $53.32 5,024
2023-08-21 $53.98 $53.98 $53.32 $53.48 $53.48 10,509
2023-08-18 $53.50 $53.66 $53.50 $53.57 $53.57 4,074
2023-08-17 $54.35 $54.37 $53.64 $53.66 $53.66 8,290
2023-08-16 $54.89 $54.89 $54.33 $54.33 $54.33 1,209
2023-08-15 $55.42 $55.42 $54.84 $54.88 $54.88 7,581
2023-08-14 $55.51 $55.57 $55.42 $55.44 $55.44 2,891
2023-08-11 $55.34 $55.55 $55.13 $55.32 $55.32 2,570
2023-08-10 $55.26 $55.63 $55.20 $55.23 $55.23 4,283
2023-08-09 $55.30 $55.53 $54.96 $55.31 $55.31 7,092
2023-08-08 $55.56 $55.56 $54.70 $55.29 $55.29 32,853
2023-08-07 $55.49 $55.67 $55.33 $55.67 $55.67 3,415
2023-08-04 $55.71 $55.71 $55.00 $55.07 $55.07 4,216
2023-08-03 $55.86 $55.86 $55.05 $55.31 $55.31 7,646
2023-08-02 $55.53 $55.59 $55.24 $55.52 $55.52 5,305
2023-08-01 $55.58 $55.89 $55.58 $55.84 $55.84 6,422
2023-07-31 $55.50 $55.73 $55.24 $55.41 $55.41 8,680
2023-07-28 $55.66 $55.90 $55.64 $55.78 $55.78 3,960
2023-07-27 $55.94 $55.94 $55.18 $55.30 $55.30 2,630
2023-07-26 $55.95 $55.95 $55.60 $55.65 $55.65 7,887
2023-07-25 $55.39 $55.96 $55.39 $55.82 $55.82 10,612
2023-07-24 $55.94 $55.94 $55.42 $55.52 $55.52 10,116
2023-07-21 $55.39 $55.73 $55.30 $55.65 $55.65 4,206
2023-07-20 $54.88 $55.21 $54.88 $55.15 $55.15 11,124
2023-07-19 $55.35 $55.77 $55.07 $55.16 $55.16 5,521
2023-07-18 $54.87 $55.07 $54.71 $54.83 $54.83 4,528
2023-07-17 $54.48 $54.79 $54.42 $54.75 $54.75 2,915
2023-07-14 $54.41 $54.57 $54.26 $54.48 $54.48 7,007
2023-07-13 $54.39 $54.81 $54.36 $54.65 $54.65 5,647
2023-07-12 $55.04 $55.04 $54.34 $54.39 $54.39 10,243
2023-07-11 $53.68 $53.99 $53.34 $53.99 $53.99 6,720
2023-07-10 $53.42 $53.57 $53.18 $53.44 $53.44 11,067
2023-07-07 $52.88 $53.07 $52.72 $53.02 $53.02 4,617
2023-07-06 $53.40 $53.40 $52.40 $52.99 $52.99 4,364
2023-07-05 $53.70 $53.70 $53.30 $53.49 $53.49 1,999
2023-07-03 $53.37 $53.85 $53.37 $53.78 $53.78 4,479
2023-06-30 $53.69 $54.08 $53.69 $53.95 $53.95 10,010
2023-06-29 $52.86 $53.23 $52.86 $53.15 $53.15 5,391
2023-06-28 $52.69 $52.76 $52.69 $52.70 $52.70 1,506
2023-06-27 $52.43 $52.87 $52.31 $52.87 $52.87 2,971
2023-06-26 $52.01 $52.65 $52.01 $52.38 $52.38 9,913
2023-06-23 $52.01 $52.38 $52.01 $52.27 $52.27 3,644
2023-06-22 $52.24 $52.43 $52.20 $52.37 $52.37 3,219
2023-06-21 $52.67 $52.87 $52.67 $52.80 $52.80 2,736
2023-06-20 $53.08 $53.08 $52.49 $52.77 $52.77 7,626
2023-06-16 $53.65 $53.65 $52.92 $53.03 $53.03 5,928
2023-06-15 $52.15 $53.18 $52.15 $53.17 $53.17 8,675
2023-06-14 $52.58 $52.83 $52.23 $52.23 $52.23 8,384
2023-06-13 $52.21 $52.52 $52.21 $52.41 $52.41 4,826
2023-06-12 $51.69 $52.00 $51.49 $51.95 $51.95 8,099
2023-06-09 $51.71 $51.71 $51.34 $51.48 $51.48 6,296
2023-06-08 $51.31 $51.65 $51.29 $51.54 $51.54 38,043
2023-06-07 $51.23 $51.59 $51.23 $51.51 $51.51 14,369
2023-06-06 $50.46 $51.33 $50.46 $51.14 $51.14 9,813
2023-06-05 $51.00 $51.00 $50.11 $50.49 $50.49 47,000
2023-06-02 $50.22 $50.93 $50.20 $50.93 $50.93 10,421
2023-06-01 $49.06 $49.69 $48.99 $49.61 $49.61 3,436
2023-05-31 $49.26 $49.26 $48.51 $49.01 $49.01 6,401
2023-05-30 $49.43 $49.53 $48.95 $49.16 $49.16 15,092
2023-05-26 $49.78 $49.78 $49.27 $49.64 $49.64 8,706
2023-05-25 $49.59 $49.59 $49.16 $49.28 $49.28 5,130
2023-05-24 $50.00 $50.00 $49.34 $49.63 $49.63 21,095
2023-05-23 $50.73 $50.82 $50.34 $50.35 $50.35 13,659
2023-05-22 $50.79 $51.33 $50.65 $51.00 $51.00 8,936
2023-05-19 $50.99 $51.00 $50.74 $50.88 $50.88 7,325
2023-05-18 $50.43 $50.85 $50.43 $50.75 $50.75 5,459
2023-05-17 $49.97 $50.63 $49.97 $50.63 $50.63 2,297
2023-05-16 $50.20 $50.30 $50.10 $50.13 $50.13 5,525
2023-05-15 $50.50 $50.60 $50.32 $50.55 $50.55 8,405
2023-05-12 $50.64 $50.64 $50.01 $50.31 $50.31 7,658
2023-05-11 $50.52 $50.53 $50.32 $50.32 $50.32 2,730
2023-05-10 $50.93 $50.99 $50.55 $50.82 $50.82 7,702
2023-05-09 $50.61 $50.81 $50.41 $50.60 $50.60 5,274
2023-05-08 $50.59 $50.60 $50.42 $50.50 $50.50 4,455
2023-05-05 $50.81 $50.81 $50.32 $50.64 $50.64 6,855
2023-05-04 $50.56 $50.56 $50.00 $50.14 $50.14 9,734
2023-05-03 $50.82 $51.35 $50.72 $50.85 $50.85 15,734
2023-05-02 $51.14 $51.14 $50.25 $50.97 $50.97 6,198
2023-05-01 $51.09 $51.46 $51.03 $51.14 $51.14 13,899
2023-04-28 $50.70 $51.12 $50.68 $50.87 $50.87 6,689
2023-04-27 $49.85 $50.46 $49.75 $50.46 $50.46 10,028
2023-04-26 $50.17 $50.17 $49.25 $49.25 $49.25 25,353
2023-04-25 $50.81 $50.90 $50.25 $50.26 $50.26 9,385
2023-04-24 $51.37 $51.57 $51.03 $51.31 $51.31 11,281
2023-04-21 $51.19 $51.45 $51.05 $51.26 $51.26 7,011
2023-04-20 $51.05 $51.40 $50.98 $51.17 $51.17 6,683
2023-04-19 $51.08 $51.31 $50.91 $51.18 $51.18 8,570
2023-04-18 $51.39 $51.39 $50.98 $51.12 $51.12 4,582
2023-04-17 $50.95 $51.25 $50.69 $51.09 $51.09 14,145
2023-04-14 $51.32 $51.32 $50.75 $50.83 $50.83 13,855
2023-04-13 $51.12 $51.27 $50.38 $50.94 $50.94 10,945
2023-04-12 $51.05 $51.05 $50.55 $50.55 $50.55 7,530
2023-04-11 $50.32 $50.81 $50.32 $50.46 $50.46 6,708
2023-04-10 $49.98 $50.11 $49.59 $50.06 $50.06 23,908
2023-04-06 $50.08 $50.08 $49.80 $49.93 $49.93 5,703
2023-04-05 $50.39 $50.39 $49.74 $49.98 $49.98 5,862
2023-04-04 $51.13 $51.13 $50.19 $50.53 $50.53 13,011
2023-04-03 $50.96 $50.96 $50.46 $50.94 $50.94 6,751
2023-03-31 $50.49 $51.05 $50.27 $50.85 $50.85 14,408
2023-03-30 $50.23 $50.32 $50.02 $50.25 $50.25 8,729
2023-03-29 $49.99 $49.99 $49.48 $49.81 $49.81 15,663
2023-03-28 $49.18 $49.44 $48.94 $49.31 $49.31 28,931
2023-03-27 $49.22 $49.69 $49.03 $49.28 $49.28 36,989
2023-03-24 $48.32 $48.99 $48.12 $48.83 $48.83 6,276
2023-03-23 $49.09 $49.18 $48.43 $48.54 $48.54 7,369
2023-03-22 $49.36 $49.72 $48.81 $48.81 $48.81 10,647
2023-03-21 $49.27 $49.41 $49.10 $49.41 $49.41 2,705
2023-03-20 $48.59 $48.92 $48.58 $48.73 $48.73 2,644
2023-03-17 $49.14 $49.14 $48.07 $48.24 $48.24 6,598
2023-03-16 $48.00 $49.35 $48.00 $49.08 $49.08 57,646
2023-03-15 $48.60 $48.68 $48.05 $48.22 $48.22 7,010
2023-03-14 $49.19 $49.34 $48.77 $49.10 $49.10 11,459
2023-03-13 $49.14 $49.14 $48.21 $48.79 $48.79 6,769
2023-03-10 $49.69 $49.69 $48.54 $48.71 $48.71 5,040
2023-03-09 $50.61 $50.61 $49.51 $49.68 $49.68 6,181
2023-03-08 $49.96 $50.27 $49.96 $49.96 $49.96 2,263
2023-03-07 $51.00 $51.00 $49.85 $50.15 $50.15 5,531
2023-03-06 $51.05 $51.24 $50.33 $50.47 $50.47 7,956
2023-03-03 $50.45 $50.94 $50.40 $50.65 $50.65 7,769
2023-03-02 $49.19 $50.33 $49.19 $50.08 $50.08 6,062
2023-03-01 $49.97 $50.19 $49.69 $49.75 $49.75 11,415
2023-02-28 $49.67 $49.97 $49.67 $49.92 $49.92 5,570
2023-02-27 $50.24 $50.24 $49.67 $49.67 $49.67 6,795
2023-02-24 $49.35 $49.78 $49.35 $49.62 $49.62 3,186
2023-02-23 $50.25 $50.25 $49.77 $50.10 $50.10 5,256
2023-02-22 $49.57 $50.01 $49.57 $49.65 $49.65 3,615
2023-02-21 $50.57 $50.79 $49.78 $49.78 $49.78 4,450
2023-02-17 $50.73 $50.99 $50.59 $50.84 $50.84 2,603
2023-02-16 $51.10 $51.10 $50.50 $50.67 $50.67 9,292
2023-02-15 $50.64 $51.48 $50.46 $51.26 $51.26 5,069
2023-02-14 $51.77 $51.77 $50.99 $51.37 $51.37 10,651
2023-02-13 $51.16 $51.58 $51.15 $51.56 $51.56 6,422
2023-02-10 $50.80 $50.97 $50.76 $50.97 $50.97 3,121
2023-02-09 $51.97 $51.97 $50.81 $50.91 $50.91 7,625
2023-02-08 $51.44 $51.44 $51.20 $51.23 $51.23 4,451
2023-02-07 $51.30 $51.51 $51.00 $51.51 $51.51 7,504
2023-02-06 $51.39 $51.81 $51.06 $51.32 $51.32 9,064
2023-02-03 $52.18 $52.29 $51.76 $51.93 $51.93 6,149
2023-02-02 $52.02 $52.70 $52.02 $52.64 $52.64 15,317
2023-02-01 $50.90 $52.28 $50.90 $52.14 $52.14 6,411
2023-01-31 $50.69 $50.94 $50.04 $50.94 $50.94 8,437
2023-01-30 $50.44 $50.80 $50.02 $50.32 $50.32 4,680
2023-01-27 $49.90 $50.44 $49.90 $50.33 $50.33 4,686
2023-01-26 $49.79 $49.81 $49.61 $49.72 $49.72 4,198
2023-01-25 $49.30 $49.83 $49.26 $49.83 $49.83 6,781
2023-01-24 $49.51 $50.05 $49.51 $49.82 $49.82 2,312
2023-01-23 $49.73 $50.25 $49.42 $49.87 $49.87 3,337
2023-01-20 $49.13 $49.54 $49.13 $49.54 $49.54 789
2023-01-19 $49.39 $49.39 $48.72 $48.92 $48.92 3,990
2023-01-18 $50.36 $50.67 $49.36 $49.38 $49.38 7,722
2023-01-17 $50.06 $50.36 $50.06 $50.10 $50.10 5,429
2023-01-13 $49.49 $50.19 $49.49 $50.19 $50.19 1,669
2023-01-12 $49.60 $50.01 $49.39 $49.69 $49.69 12,837
2023-01-11 $49.32 $49.56 $49.03 $49.56 $49.56 17,601
2023-01-10 $48.51 $48.90 $48.51 $48.90 $48.90 2,032
2023-01-09 $49.23 $49.23 $48.44 $48.71 $48.71 13,474
2023-01-06 $47.86 $48.50 $47.86 $48.50 $48.50 3,904
2023-01-05 $47.90 $47.90 $47.46 $47.79 $47.79 3,980
2023-01-04 $48.00 $48.16 $47.45 $47.98 $47.98 6,263
2023-01-03 $48.35 $48.35 $47.34 $47.69 $47.69 14,173
2022-12-30 $47.69 $47.94 $47.25 $47.55 $47.55 5,027
2022-12-29 $47.37 $47.86 $47.37 $47.77 $47.77 2,930
2022-12-28 $47.55 $47.92 $47.13 $47.15 $47.15 15,335
2022-12-27 $52.06 $56.84 $47.34 $47.39 $47.39 3,730
2022-12-23 $47.52 $47.94 $47.35 $47.35 $47.35 6,269
2022-12-22 $47.56 $47.75 $47.04 $47.73 $47.48 3,308
2022-12-21 $47.22 $48.01 $47.22 $48.01 $47.76 4,635
2022-12-20 $47.25 $47.62 $47.15 $47.43 $47.43 5,926
2022-12-19 $47.60 $47.60 $46.75 $46.75 $46.75 3,153
2022-12-16 $48.00 $48.00 $47.16 $47.32 $47.32 3,532
2022-12-15 $48.78 $48.78 $48.02 $48.12 $48.12 2,373
2022-12-14 $49.62 $49.82 $48.88 $49.03 $49.03 2,847
2022-12-13 $49.86 $49.86 $48.84 $49.32 $49.32 3,773
2022-12-12 $48.36 $48.76 $48.36 $48.71 $48.71 1,139
2022-12-09 $48.91 $48.91 $48.48 $48.48 $48.48 4,356
2022-12-08 $48.93 $48.93 $48.73 $48.88 $48.88 1,318
2022-12-07 $48.27 $48.92 $48.27 $48.49 $48.49 1,559
2022-12-06 $48.76 $48.93 $48.32 $48.37 $48.37 1,590
2022-12-05 $49.20 $49.20 $48.85 $48.85 $48.85 1,661
2022-12-02 $49.07 $49.64 $49.07 $49.53 $49.53 1,889
2022-12-01 $49.26 $49.59 $49.22 $49.30 $49.30 10,666
2022-11-30 $48.07 $49.14 $47.69 $49.10 $49.10 4,083
2022-11-29 $49.17 $49.17 $47.69 $47.69 $47.69 5,038
2022-11-28 $48.18 $48.40 $48.01 $48.01 $48.01 13,378
2022-11-25 $48.43 $48.43 $48.43 $48.43 $48.43 263
2022-11-23 $48.35 $48.35 $48.06 $48.19 $48.19 7,072
2022-11-22 $47.82 $47.98 $47.77 $47.98 $47.98 4,752
2022-11-21 $47.40 $47.58 $47.29 $47.44 $47.44 6,129
2022-11-18 $47.10 $47.20 $47.02 $47.02 $47.02 787
2022-11-17 $46.77 $46.77 $46.49 $46.51 $46.51 1,670
2022-11-16 $47.31 $47.31 $47.04 $47.04 $47.04 675
2022-11-15 $47.09 $47.39 $46.66 $47.00 $47.00 20,356
2022-11-14 $47.07 $47.12 $46.49 $46.49 $46.49 5,715
2022-11-11 $47.38 $47.38 $46.98 $47.36 $47.36 1,389
2022-11-10 $46.06 $46.87 $46.06 $46.87 $46.87 1,394
2022-11-09 $44.75 $44.75 $44.06 $44.22 $44.22 2,468
2022-11-08 $44.35 $45.22 $44.35 $44.68 $44.68 1,449
2022-11-07 $44.57 $44.66 $44.48 $44.66 $44.66 1,132
2022-11-04 $43.71 $43.94 $43.71 $43.94 $43.94 1,283
2022-11-03 $43.37 $43.81 $43.37 $43.60 $43.60 2,103
2022-11-02 $45.18 $45.18 $44.00 $44.00 $44.00 2,037
2022-11-01 $45.35 $45.35 $45.18 $45.19 $45.19 2,081
2022-10-31 $45.38 $45.38 $45.15 $45.29 $45.29 2,372
2022-10-28 $45.03 $45.53 $45.03 $45.37 $45.37 3,300
2022-10-27 $44.75 $44.75 $44.20 $44.20 $44.20 1,260
2022-10-26 $44.26 $44.26 $44.11 $44.11 $44.11 850
2022-10-25 $43.59 $43.80 $43.59 $43.78 $43.78 3,287
2022-10-24 $42.97 $43.12 $42.52 $42.72 $42.72 5,701
2022-10-21 $42.20 $42.48 $42.20 $42.48 $42.48 560
2022-10-20 $42.22 $42.22 $41.32 $41.32 $41.32 2,249
2022-10-19 $42.64 $42.64 $42.16 $42.16 $42.16 721
2022-10-18 $42.68 $43.33 $42.68 $42.84 $42.84 1,936
2022-10-17 $42.16 $42.39 $42.02 $42.08 $42.08 4,933
2022-10-14 $42.25 $42.25 $41.13 $41.13 $41.13 676
2022-10-13 $42.08 $42.17 $42.00 $42.00 $42.00 424
2022-10-12 $41.47 $41.60 $41.27 $41.27 $41.27 765
2022-10-11 $41.65 $41.65 $41.65 $41.65 $41.65 298
2022-10-10 $41.59 $41.83 $41.59 $41.83 $41.83 284
2022-10-07 $41.80 $41.80 $41.80 $41.80 $41.80 410
2022-10-06 $43.05 $43.05 $42.65 $42.65 $42.65 286
2022-10-05 $43.30 $43.30 $43.19 $43.19 $43.19 757
2022-10-04 $43.27 $43.27 $42.90 $43.19 $43.19 17,969
2022-10-03 $42.40 $42.40 $42.15 $42.15 $42.15 368
2022-09-30 $41.96 $41.96 $41.10 $41.10 $41.10 753
2022-09-29 $41.50 $41.50 $41.50 $41.50 $41.50 374
2022-09-28 $42.32 $42.32 $42.20 $42.20 $42.20 540
2022-09-27 $42.01 $42.01 $41.45 $41.45 $41.45 512
2022-09-26 $42.10 $42.10 $41.79 $41.79 $41.79 664
2022-09-23 $42.41 $42.41 $42.00 $42.11 $42.11 1,694
2022-09-22 $42.76 $42.76 $42.76 $42.76 $42.76 534
2022-09-21 $44.30 $44.81 $43.10 $43.10 $43.10 2,605
2022-09-20 $43.92 $43.92 $43.73 $43.73 $43.73 392
2022-09-19 $43.85 $44.21 $43.85 $44.21 $44.21 622
2022-09-16 $44.14 $44.14 $44.11 $44.13 $44.13 466
2022-09-15 $44.67 $44.67 $44.47 $44.47 $44.47 689
2022-09-14 $45.09 $45.09 $44.77 $44.77 $44.77 1,339
2022-09-13 $45.44 $45.69 $45.13 $45.13 $45.13 696
2022-09-12 $46.41 $46.41 $46.29 $46.29 $46.29 1,264
2022-09-09 $46.06 $46.13 $45.97 $45.97 $45.97 526
2022-09-08 $45.52 $45.53 $45.52 $45.53 $45.53 1,207
2022-09-07 $44.55 $45.19 $44.55 $45.19 $45.19 1,362
2022-09-06 $44.33 $44.33 $44.12 $44.12 $44.12 639
2022-09-02 $44.85 $44.97 $44.12 $44.14 $44.14 2,657
2022-09-01 $44.23 $44.55 $44.23 $44.55 $44.55 1,383
2022-08-31 $44.50 $44.70 $44.43 $44.43 $44.43 804
2022-08-30 $44.73 $44.84 $44.73 $44.73 $44.73 642
2022-08-29 $45.14 $45.14 $45.14 $45.14 $45.14 208
2022-08-26 $46.18 $46.18 $45.27 $45.27 $45.27 620
2022-08-25 $46.73 $46.73 $46.73 $46.73 $46.73 99
2022-08-24 $46.26 $46.26 $46.09 $46.09 $46.09 988
2022-08-23 $46.09 $46.09 $46.09 $46.09 $46.09 168
2022-08-22 $46.71 $46.71 $46.29 $46.30 $46.30 1,431
2022-08-19 $47.18 $47.22 $47.17 $47.22 $47.22 569
2022-08-18 $47.94 $47.94 $47.79 $47.79 $47.79 332
2022-08-17 $47.82 $47.90 $47.79 $47.90 $47.90 1,127
2022-08-16 $48.03 $48.14 $48.03 $48.14 $48.14 632
2022-08-15 $47.81 $48.05 $47.81 $48.00 $48.00 1,931
2022-08-12 $47.37 $47.71 $47.37 $47.59 $47.59 777
2022-08-11 $47.20 $47.22 $46.78 $46.90 $46.90 2,721
2022-08-10 $46.61 $46.92 $46.61 $46.78 $46.78 1,075
2022-08-09 $45.90 $46.14 $45.90 $45.98 $45.98 3,081
2022-08-08 $46.34 $46.44 $46.34 $46.44 $46.44 547
2022-08-05 $45.82 $46.27 $45.80 $46.27 $46.27 1,073
2022-08-04 $46.33 $46.33 $46.23 $46.26 $46.26 2,571
2022-08-03 $46.35 $46.60 $46.35 $46.60 $46.60 706
2022-08-02 $46.08 $46.16 $46.06 $46.16 $46.16 1,294
2022-08-01 $46.20 $46.65 $45.98 $46.33 $46.33 3,076
2022-07-29 $46.30 $46.30 $46.30 $46.30 $46.30 420
2022-07-28 $45.77 $46.08 $45.54 $46.08 $46.08 2,030
2022-07-27 $45.16 $45.16 $45.07 $45.07 $45.07 268
2022-07-26 $44.34 $44.57 $44.34 $44.48 $44.48 806
2022-07-25 $44.64 $44.64 $44.52 $44.52 $44.52 1,063
2022-07-22 $44.80 $44.80 $44.48 $44.59 $44.59 1,025
2022-07-21 $44.25 $44.72 $44.25 $44.72 $44.72 3,359
2022-07-20 $43.93 $44.00 $43.73 $43.76 $43.76 3,872
2022-07-19 $43.24 $43.42 $42.99 $43.42 $43.42 941
2022-07-18 $42.75 $42.75 $42.51 $42.51 $42.51 2,483
2022-07-15 $42.70 $42.86 $42.70 $42.79 $42.79 1,165
2022-07-14 $42.35 $42.35 $42.35 $42.35 $42.35 167
2022-07-13 $42.44 $42.44 $42.44 $42.44 $42.44 257
2022-07-12 $43.06 $43.06 $42.53 $42.53 $42.53 928
2022-07-11 $43.03 $43.03 $42.82 $42.82 $42.82 427
2022-07-08 $43.32 $43.32 $42.89 $42.89 $42.89 916
2022-07-07 $43.18 $43.20 $43.18 $43.20 $43.20 627
2022-07-06 $42.86 $43.16 $42.86 $43.16 $43.16 5,887
2022-07-05 $42.84 $42.84 $42.84 $42.84 $42.84 279
2022-07-01 $42.99 $42.99 $42.99 $42.99 $42.99 274
2022-06-30 $42.16 $42.16 $42.07 $42.07 $42.07 517
2022-06-29 $42.05 $42.28 $42.05 $42.20 $42.20 4,048
2022-06-28 $43.02 $43.02 $42.17 $42.17 $42.17 1,375
2022-06-27 $43.49 $43.49 $42.80 $42.81 $42.81 3,230
2022-06-24 $42.73 $43.03 $42.73 $43.03 $43.03 578
2022-06-23 $41.45 $41.65 $41.42 $41.65 $41.65 1,416
2022-06-22 $41.27 $41.27 $41.18 $41.18 $41.18 435
2022-06-21 $40.80 $40.80 $40.80 $40.80 $40.80 350
2022-06-17 $40.56 $40.56 $40.26 $40.26 $40.26 1,271
2022-06-16 $40.27 $40.27 $40.06 $40.08 $40.08 2,901
2022-06-15 $41.20 $41.36 $40.71 $41.36 $41.36 1,587
2022-06-14 $40.97 $40.97 $40.97 $40.97 $40.97 174
2022-06-13 $41.56 $41.80 $41.43 $41.43 $41.43 1,357
2022-06-10 $43.24 $43.31 $42.85 $42.89 $42.89 1,318
2022-06-09 $44.43 $44.43 $43.79 $43.79 $43.79 410
2022-06-08 $44.52 $44.52 $44.52 $44.52 $44.52 167
2022-06-07 $44.26 $45.17 $44.26 $45.17 $45.17 8,522
2022-06-06 $44.89 $44.89 $44.81 $44.81 $44.81 428
2022-06-03 $44.60 $44.60 $44.59 $44.59 $44.59 290
2022-06-02 $44.82 $44.92 $44.82 $44.89 $44.89 1,512
2022-06-01 $44.34 $44.34 $44.09 $44.16 $44.16 644
2022-05-31 $45.36 $45.36 $44.73 $44.73 $44.73 1,347
2022-05-27 $44.79 $45.07 $44.79 $44.99 $44.99 840
2022-05-26 $44.25 $44.25 $44.25 $44.25 $44.25 116
2022-05-25 $43.15 $43.47 $43.15 $43.47 $43.47 503
2022-05-24 $43.14 $43.14 $42.85 $43.12 $43.12 830
2022-05-23 $43.10 $43.33 $43.10 $43.30 $43.30 654
2022-05-20 $43.09 $43.09 $41.96 $42.57 $42.57 1,274
2022-05-19 $42.56 $42.83 $42.47 $42.72 $42.72 1,061
2022-05-18 $43.56 $43.56 $42.80 $42.80 $42.80 430
2022-05-17 $44.35 $44.35 $44.35 $44.35 $44.35 212
2022-05-16 $43.50 $43.93 $43.50 $43.76 $43.76 3,281
2022-05-13 $43.98 $44.05 $43.66 $43.75 $43.75 1,013
2022-05-12 $42.73 $42.98 $42.73 $42.98 $42.98 2,215
2022-05-11 $43.66 $43.66 $42.66 $42.66 $42.66 2,023
2022-05-10 $44.03 $44.03 $43.13 $43.13 $43.13 895
2022-05-09 $43.70 $43.85 $43.52 $43.52 $43.52 3,161
2022-05-06 $44.10 $44.10 $44.10 $44.10 $44.10 450
2022-05-05 $45.69 $45.69 $44.67 $44.67 $44.67 630
2022-05-04 $44.66 $45.91 $44.66 $45.91 $45.91 1,588
2022-05-03 $44.63 $45.16 $44.63 $44.97 $44.97 766
2022-05-02 $45.22 $45.22 $44.20 $44.78 $44.78 586
2022-04-29 $45.17 $45.17 $45.17 $45.17 $45.17 225
2022-04-28 $46.43 $46.43 $46.43 $46.43 $46.43 377
2022-04-27 $45.94 $45.94 $45.83 $45.83 $45.83 626
2022-04-26 $45.89 $45.95 $45.55 $45.56 $45.56 3,150
2022-04-25 $46.35 $46.35 $45.54 $46.24 $46.24 3,288
2022-04-22 $47.20 $47.20 $46.40 $46.40 $46.40 1,090
2022-04-21 $48.49 $48.50 $47.67 $47.67 $47.67 2,118
2022-04-20 $48.17 $48.17 $48.09 $48.09 $48.09 438
2022-04-19 $47.57 $47.57 $47.57 $47.57 $47.57 655
2022-04-18 $47.22 $47.22 $46.30 $46.30 $46.30 2,405
2022-04-14 $47.75 $47.75 $47.23 $47.23 $47.23 1,344
2022-04-13 $47.30 $47.70 $46.80 $47.70 $47.70 2,710
2022-04-12 $48.66 $48.66 $47.34 $47.34 $47.34 2,793
2022-04-11 $48.18 $48.22 $48.03 $48.03 $48.03 1,450
2022-04-08 $48.14 $48.69 $48.14 $48.25 $48.25 998
2022-04-07 $47.75 $48.31 $47.75 $48.31 $48.31 936
2022-04-06 $47.69 $48.10 $47.69 $48.10 $48.10 486
2022-04-05 $48.20 $48.30 $47.92 $47.92 $47.92 4,114
2022-04-04 $48.28 $48.28 $47.97 $48.09 $48.09 3,080
2022-04-01 $47.98 $48.40 $47.98 $48.36 $48.36 1,083
2022-03-31 $48.39 $48.82 $48.27 $48.27 $48.27 1,211
2022-03-30 $48.61 $48.61 $48.61 $48.61 $48.61 341
2022-03-29 $49.37 $49.37 $48.75 $48.75 $48.75 774
2022-03-28 $48.09 $48.25 $47.91 $48.19 $48.19 1,143
2022-03-25 $47.88 $47.88 $47.58 $47.80 $47.80 1,061
2022-03-24 $48.09 $48.09 $47.50 $47.68 $47.68 569
2022-03-23 $47.29 $47.29 $47.29 $47.29 $47.29 395
2022-03-22 $48.27 $48.32 $48.14 $48.14 $48.14 857
2022-03-21 $48.05 $48.05 $48.05 $48.05 $48.05 538
2022-03-18 $47.85 $48.23 $47.81 $48.23 $48.23 2,311
2022-03-17 $47.21 $47.50 $47.13 $47.50 $47.50 1,892
2022-03-16 $47.07 $47.08 $47.07 $47.08 $47.08 616
2022-03-15 $46.22 $46.50 $46.20 $46.50 $46.50 2,503
2022-03-14 $45.66 $45.68 $45.50 $45.68 $45.68 1,196
2022-03-11 $45.93 $45.93 $45.46 $45.46 $45.46 550
2022-03-10 $46.00 $46.10 $46.00 $46.10 $46.10 585
2022-03-09 $46.15 $46.44 $46.02 $46.44 $46.44 680
2022-03-08 $46.45 $46.45 $45.48 $45.48 $45.48 1,247
2022-03-07 $47.56 $47.56 $46.40 $46.40 $46.40 2,334
2022-03-04 $47.22 $47.60 $47.22 $47.60 $47.60 679
2022-03-03 $47.62 $47.62 $47.52 $47.52 $47.52 1,392
2022-03-02 $46.73 $47.76 $46.73 $47.64 $47.64 1,764
2022-03-01 $46.67 $47.16 $46.67 $46.78 $46.78 3,291
2022-02-28 $47.38 $47.38 $47.36 $47.36 $47.36 538
2022-02-25 $46.86 $47.58 $46.86 $47.58 $47.58 2,252
2022-02-24 $44.43 $46.44 $44.43 $46.44 $46.44 8,280
2022-02-23 $46.69 $46.69 $45.93 $45.93 $45.93 2,453
2022-02-22 $46.59 $46.99 $46.59 $46.64 $46.64 919
2022-02-18 $47.23 $47.27 $46.83 $46.86 $46.86 3,011
2022-02-17 $47.37 $47.37 $47.36 $47.36 $47.36 695
2022-02-16 $47.78 $47.78 $47.78 $47.78 $47.78 551
2022-02-15 $47.85 $47.85 $47.70 $47.70 $47.70 970
2022-02-14 $47.71 $47.77 $47.31 $47.31 $47.31 1,427
2022-02-11 $47.90 $48.22 $47.56 $47.76 $47.76 3,408
2022-02-10 $48.61 $48.66 $48.27 $48.27 $48.27 1,103
2022-02-09 $49.12 $49.16 $49.12 $49.16 $49.16 631
2022-02-08 $48.66 $48.66 $48.35 $48.53 $48.53 1,960
2022-02-07 $48.86 $48.86 $48.47 $48.47 $48.47 1,146
2022-02-04 $48.50 $48.79 $48.38 $48.77 $48.77 2,529
2022-02-03 $51.01 $51.01 $49.00 $49.03 $49.03 5,477
2022-02-02 $49.55 $49.55 $49.55 $49.55 $49.55 581
2022-02-01 $49.70 $49.70 $48.57 $48.99 $48.99 3,130
2022-01-31 $48.56 $49.08 $48.35 $49.05 $49.05 3,323
2022-01-28 $47.47 $48.58 $47.20 $48.58 $48.58 4,850
2022-01-27 $48.05 $48.05 $47.08 $47.40 $47.40 2,978
2022-01-26 $48.32 $48.34 $47.42 $47.42 $47.42 2,434
2022-01-25 $47.84 $48.39 $47.48 $48.00 $48.00 3,938
2022-01-24 $48.66 $48.92 $47.69 $48.86 $48.86 8,931
2022-01-21 $49.08 $49.48 $48.95 $49.19 $49.19 8,347
2022-01-20 $50.17 $50.21 $49.15 $49.19 $49.19 3,022
2022-01-19 $50.06 $50.49 $49.80 $49.87 $49.87 5,339
2022-01-18 $50.25 $50.51 $49.61 $49.71 $49.71 13,648
2022-01-14 $50.37 $50.50 $50.02 $50.46 $50.46 6,652
2022-01-13 $51.94 $51.94 $50.91 $50.91 $50.91 2,655
2022-01-12 $51.85 $51.85 $51.29 $51.50 $51.50 4,178
2022-01-11 $50.71 $51.23 $50.71 $51.22 $51.22 1,703
2022-01-10 $51.42 $51.42 $50.12 $51.02 $51.02 8,036
2022-01-07 $51.35 $51.75 $50.99 $51.35 $51.35 2,821
2022-01-06 $52.02 $52.31 $51.70 $51.70 $51.70 2,492
2022-01-05 $52.75 $52.93 $51.91 $51.91 $51.91 5,013
2022-01-04 $52.68 $52.68 $52.07 $52.33 $52.33 2,177
2022-01-03 $53.68 $53.68 $52.06 $52.39 $52.39 8,683
2021-12-31 $53.18 $53.59 $53.10 $53.35 $53.35 4,424
2021-12-30 $53.04 $53.33 $53.04 $53.14 $53.14 1,380
2021-12-29 $53.01 $53.01 $52.58 $52.73 $52.73 3,816
2021-12-28 $52.80 $52.94 $52.80 $52.94 $52.94 1,259
2021-12-27 $52.38 $52.73 $52.29 $52.73 $52.73 3,375
2021-12-23 $52.30 $52.30 $52.01 $52.25 $52.25 5,240
2021-12-22 $51.54 $51.90 $51.34 $51.90 $51.90 3,119
2021-12-21 $51.07 $51.27 $50.64 $51.27 $51.27 2,089
2021-12-20 $51.25 $51.25 $50.28 $50.66 $50.66 2,571
2021-12-17 $51.05 $51.35 $51.05 $51.35 $51.35 1,472
2021-12-16 $51.53 $51.64 $51.34 $51.34 $51.34 1,533
2021-12-15 $50.59 $51.35 $50.49 $51.35 $51.35 1,713
2021-12-14 $50.68 $50.68 $50.60 $50.60 $50.60 650
2021-12-13 $51.02 $51.05 $50.87 $51.04 $51.04 1,766
2021-12-10 $51.32 $51.44 $51.27 $51.44 $51.44 1,472
2021-12-09 $50.91 $51.12 $50.88 $51.12 $51.12 1,189
2021-12-08 $50.89 $51.10 $50.89 $51.10 $51.10 703
2021-12-07 $50.75 $50.84 $50.67 $50.83 $50.83 2,134
2021-12-06 $50.00 $50.66 $50.00 $50.32 $50.32 3,333
2021-12-03 $50.41 $50.41 $49.24 $49.69 $49.69 1,830
2021-12-02 $49.87 $50.45 $49.87 $50.38 $50.38 1,913
2021-12-01 $49.73 $50.07 $49.39 $49.39 $49.39 1,371
2021-11-30 $50.50 $50.50 $49.55 $49.55 $49.55 2,020
2021-11-29 $50.27 $50.48 $49.66 $50.48 $50.48 1,104
2021-11-26 $49.98 $49.98 $49.74 $49.80 $49.80 947
2021-11-24 $50.05 $50.31 $50.04 $50.31 $50.31 2,581
2021-11-23 $50.30 $50.42 $50.24 $50.42 $50.42 1,047
2021-11-22 $50.52 $50.63 $50.34 $50.34 $50.34 1,256
2021-11-19 $50.51 $50.54 $50.43 $50.45 $50.45 1,257
2021-11-18 $51.33 $51.33 $50.62 $50.67 $50.67 1,969
2021-11-17 $51.44 $51.44 $50.70 $50.82 $50.82 1,762
2021-11-16 $51.07 $51.07 $50.86 $50.92 $50.92 3,200
2021-11-15 $51.06 $51.06 $50.48 $50.49 $50.49 2,251
2021-11-12 $50.50 $50.50 $50.38 $50.38 $50.38 918
2021-11-11 $50.38 $50.40 $50.23 $50.23 $50.23 1,086
2021-11-10 $50.67 $50.67 $50.38 $50.50 $50.50 2,048
2021-11-09 $50.58 $50.75 $50.43 $50.75 $50.75 2,111
2021-11-08 $50.67 $50.67 $49.93 $50.23 $50.23 2,109
2021-11-05 $51.85 $51.85 $50.01 $50.02 $50.02 2,562
2021-11-04 $50.03 $50.19 $49.93 $50.02 $50.02 2,604
2021-11-03 $49.70 $49.90 $49.60 $49.87 $49.87 1,536
2021-11-02 $49.44 $49.88 $49.44 $49.85 $49.85 1,359
2021-11-01 $49.59 $49.59 $49.39 $49.39 $49.39 1,532
2021-10-29 $49.13 $49.55 $49.13 $49.38 $49.38 2,061
2021-10-28 $49.15 $49.15 $49.05 $49.13 $49.13 1,317
2021-10-27 $49.11 $49.11 $48.81 $48.87 $48.87 1,584
2021-10-26 $49.08 $49.20 $49.08 $49.20 $49.20 1,265
2021-10-25 $48.99 $49.10 $48.79 $48.97 $48.97 1,399
2021-10-22 $48.80 $48.91 $48.80 $48.91 $48.91 1,464
2021-10-21 $48.64 $48.76 $48.51 $48.76 $48.76 1,107
2021-10-20 $48.59 $48.59 $48.38 $48.55 $48.55 1,428
2021-10-19 $47.90 $48.27 $47.90 $48.18 $48.18 1,196
2021-10-18 $47.83 $47.84 $47.71 $47.77 $47.77 1,353
2021-10-15 $47.90 $47.90 $47.90 $47.90 $47.90 511
2021-10-14 $47.56 $47.69 $47.47 $47.65 $47.65 966
2021-10-13 $46.86 $46.86 $46.55 $46.81 $46.81 904
2021-10-12 $46.94 $47.04 $46.91 $46.91 $46.91 2,494
2021-10-11 $46.97 $46.97 $46.97 $46.97 $46.97 272
2021-10-08 $47.30 $47.44 $47.23 $47.30 $47.30 1,585
2021-10-07 $47.02 $47.84 $47.02 $47.47 $47.47 3,401
2021-10-06 $46.48 $47.01 $46.48 $47.01 $47.01 1,329
2021-10-05 $46.68 $46.68 $46.68 $46.68 $46.68 446
2021-10-04 $46.29 $46.29 $46.23 $46.28 $46.28 1,418
2021-10-01 $46.50 $46.84 $46.50 $46.84 $46.84 1,386
2021-09-30 $46.57 $46.57 $46.51 $46.52 $46.52 1,969
2021-09-29 $47.22 $47.22 $47.14 $47.14 $47.14 510
2021-09-28 $46.69 $46.69 $46.69 $46.69 $46.69 299
2021-09-27 $47.97 $47.97 $47.52 $47.52 $47.52 1,716
2021-09-24 $47.76 $47.96 $47.74 $47.96 $47.96 1,763
2021-09-23 $47.79 $47.79 $47.79 $47.79 $47.79 549
2021-09-22 $47.58 $47.58 $47.36 $47.36 $47.36 1,801
2021-09-21 $47.52 $47.53 $47.22 $47.22 $47.22 634
2021-09-20 $47.10 $47.15 $46.89 $47.15 $47.15 6,270
2021-09-17 $47.78 $47.96 $47.78 $47.85 $47.85 887
2021-09-16 $48.32 $48.32 $48.04 $48.15 $48.15 1,186
2021-09-15 $48.06 $48.18 $47.94 $48.18 $48.18 583
2021-09-14 $48.12 $48.12 $47.94 $47.94 $47.94 794
2021-09-13 $48.58 $48.75 $48.01 $48.15 $48.15 1,780
2021-09-10 $48.63 $48.75 $48.48 $48.48 $48.48 2,256
2021-09-09 $49.16 $49.16 $48.69 $48.69 $48.69 1,651
2021-09-08 $48.99 $48.99 $48.95 $48.95 $48.95 865
2021-09-07 $49.16 $49.16 $48.70 $48.70 $48.70 867
2021-09-03 $49.29 $49.29 $49.17 $49.18 $49.18 1,472
2021-09-02 $48.91 $49.29 $48.91 $49.29 $49.29 4,177
2021-09-01 $48.75 $49.13 $48.75 $49.00 $49.00 2,068
2021-08-31 $49.04 $49.04 $48.95 $48.97 $48.97 2,382
2021-08-30 $48.78 $48.89 $48.78 $48.89 $48.89 762
2021-08-27 $48.72 $48.82 $48.67 $48.67 $48.67 687
2021-08-26 $48.59 $48.59 $48.53 $48.53 $48.53 922
2021-08-25 $49.25 $49.25 $48.71 $48.80 $48.80 911
2021-08-24 $48.71 $48.89 $48.71 $48.73 $48.73 2,711
2021-08-23 $48.96 $48.96 $48.71 $48.76 $48.76 995
2021-08-20 $48.65 $48.80 $48.64 $48.66 $48.66 3,771
2021-08-19 $47.82 $48.35 $47.82 $48.35 $48.35 3,110
2021-08-18 $48.06 $48.06 $48.06 $48.06 $48.06 571
2021-08-17 $48.65 $48.66 $48.57 $48.66 $48.66 1,185
2021-08-16 $48.55 $48.86 $48.55 $48.86 $48.86 2,002
2021-08-13 $48.51 $48.54 $48.51 $48.54 $48.54 791
2021-08-12 $48.59 $48.59 $48.52 $48.52 $48.52 766
2021-08-11 $48.48 $48.49 $48.48 $48.49 $48.49 906
2021-08-10 $48.40 $48.40 $48.25 $48.25 $48.25 1,686
2021-08-09 $48.15 $48.32 $48.12 $48.22 $48.22 2,582
2021-08-06 $48.40 $48.40 $48.33 $48.33 $48.33 740
2021-08-05 $48.32 $48.39 $48.11 $48.38 $48.38 800
2021-08-04 $48.21 $48.21 $47.90 $48.11 $48.11 2,278
2021-08-03 $48.23 $48.23 $48.10 $48.10 $48.10 525
2021-08-02 $48.57 $48.57 $47.89 $48.06 $48.06 2,273
2021-07-30 $48.28 $48.28 $48.11 $48.11 $48.11 1,227
2021-07-29 $47.98 $47.98 $47.98 $47.98 $47.98 258
2021-07-28 $47.85 $47.85 $47.45 $47.72 $47.72 2,862
2021-07-27 $47.36 $47.80 $47.30 $47.71 $47.71 4,489
2021-07-26 $47.90 $47.90 $47.38 $47.57 $47.57 1,683
2021-07-23 $47.86 $47.86 $47.76 $47.76 $47.76 411
2021-07-22 $47.39 $47.39 $47.39 $47.39 $47.39 470
2021-07-21 $47.32 $47.34 $47.28 $47.34 $47.34 2,731
2021-07-20 $47.12 $47.22 $47.08 $47.15 $47.15 2,136
2021-07-19 $46.59 $46.77 $46.12 $46.35 $46.35 7,168
2021-07-16 $47.38 $47.38 $47.20 $47.20 $47.20 624
2021-07-15 $47.30 $47.31 $47.20 $47.29 $47.29 3,036
2021-07-14 $47.56 $47.56 $47.25 $47.31 $47.31 1,646
2021-07-13 $47.55 $47.64 $47.30 $47.30 $47.30 976
2021-07-12 $47.69 $47.69 $47.49 $47.59 $47.59 909
2021-07-09 $47.44 $47.56 $47.35 $47.48 $47.48 2,997
2021-07-08 $46.69 $46.99 $46.60 $46.93 $46.93 1,720
2021-07-07 $47.20 $47.53 $47.20 $47.47 $47.47 2,741
2021-07-06 $47.66 $47.66 $46.86 $47.15 $47.15 1,520
2021-07-02 $47.13 $47.18 $46.80 $47.18 $47.18 1,608
2021-07-01 $46.80 $47.17 $46.80 $47.07 $47.07 3,069
2021-06-30 $46.75 $46.75 $46.71 $46.71 $46.71 811
2021-06-29 $46.83 $46.83 $46.70 $46.70 $46.70 1,188
2021-06-28 $46.66 $46.93 $46.63 $46.72 $46.72 1,097
2021-06-25 $46.57 $46.67 $46.57 $46.67 $46.67 696
2021-06-24 $46.27 $46.40 $46.27 $46.37 $46.37 422
2021-06-23 $46.22 $46.22 $46.22 $46.22 $46.22 266
2021-06-22 $46.42 $46.42 $46.22 $46.38 $46.38 1,630
2021-06-21 $46.08 $46.18 $46.08 $46.14 $46.14 1,508
2021-06-18 $45.86 $45.86 $45.54 $45.59 $45.59 7,235
2021-06-17 $45.92 $45.92 $45.82 $45.82 $45.82 1,096
2021-06-16 $46.04 $46.04 $46.04 $46.04 $46.04 210
2021-06-15 $46.39 $46.39 $46.39 $46.39 $46.39 288
2021-06-14 $46.44 $46.44 $46.37 $46.37 $46.37 1,056
2021-06-11 $46.71 $46.71 $46.27 $46.41 $46.41 2,277
2021-06-10 $45.95 $46.43 $45.95 $46.43 $46.43 1,185
2021-06-09 $45.94 $46.03 $45.83 $45.95 $45.95 5,571
2021-06-08 $46.43 $46.58 $45.88 $46.15 $46.15 2,956
2021-06-07 $46.80 $46.80 $45.93 $46.01 $46.01 2,727
2021-06-04 $46.64 $46.64 $46.04 $46.41 $46.41 2,747
2021-06-03 $46.35 $46.35 $45.90 $46.06 $46.06 1,734
2021-06-02 $46.39 $46.39 $46.03 $46.12 $46.12 2,001
2021-06-01 $47.11 $47.11 $46.05 $46.13 $46.13 6,233
2021-05-28 $46.62 $46.63 $46.54 $46.54 $46.54 614
2021-05-27 $46.35 $46.54 $46.35 $46.40 $46.40 1,693
2021-05-26 $46.50 $46.68 $46.13 $46.34 $46.34 3,975
2021-05-25 $46.43 $46.60 $46.36 $46.42 $46.42 1,969
2021-05-24 $46.83 $46.83 $46.40 $46.40 $46.40 1,212
2021-05-21 $46.80 $46.80 $46.15 $46.21 $46.21 2,471
2021-05-20 $46.10 $46.33 $46.10 $46.14 $46.14 1,191
2021-05-19 $45.76 $46.07 $45.57 $45.85 $45.85 4,749
2021-05-18 $46.26 $46.31 $46.04 $46.04 $46.04 1,704
2021-05-17 $47.21 $47.21 $46.31 $46.77 $46.77 1,776
2021-05-14 $47.04 $47.12 $46.65 $46.82 $46.82 4,575
2021-05-13 $45.59 $46.48 $45.59 $46.41 $46.41 7,329
2021-05-12 $47.00 $47.00 $45.56 $45.56 $45.56 2,085
2021-05-11 $46.95 $47.14 $46.53 $46.92 $46.92 5,094
2021-05-10 $47.95 $47.95 $47.28 $47.28 $47.28 2,765
2021-05-07 $47.29 $47.69 $47.29 $47.30 $47.30 2,814
2021-05-06 $47.04 $47.08 $46.75 $47.01 $47.01 2,500
2021-05-05 $47.33 $47.33 $46.92 $47.00 $47.00 2,500
2021-05-04 $48.99 $49.37 $46.98 $47.22 $47.22 5,599
2021-05-03 $47.18 $47.45 $47.16 $47.43 $47.43 3,167
2021-04-30 $47.66 $47.66 $46.87 $47.16 $47.16 1,808
2021-04-29 $47.46 $47.46 $47.17 $47.41 $47.41 2,599
2021-04-28 $48.51 $48.51 $47.19 $47.19 $47.19 1,545
2021-04-27 $47.47 $47.54 $47.22 $47.54 $47.54 1,830
2021-04-26 $48.13 $48.13 $47.31 $47.48 $47.48 5,889
2021-04-23 $47.40 $47.98 $47.40 $47.86 $47.86 4,619
2021-04-22 $47.28 $47.28 $47.01 $47.01 $47.01 1,690
2021-04-21 $46.56 $46.96 $46.56 $46.93 $46.93 1,733
2021-04-20 $46.60 $46.60 $46.25 $46.44 $46.44 1,905
2021-04-19 $47.02 $47.98 $46.50 $46.71 $46.71 6,626
2021-04-16 $46.70 $46.93 $46.70 $46.88 $46.88 4,632
2021-04-15 $46.27 $46.53 $46.23 $46.45 $46.45 3,277
2021-04-14 $45.94 $45.99 $45.84 $45.91 $45.91 2,459
2021-04-13 $45.94 $46.16 $45.85 $46.02 $46.02 22,498
2021-04-12 $45.55 $45.98 $45.55 $45.94 $45.94 8,507
2021-04-09 $45.64 $45.69 $45.38 $45.69 $45.69 9,022
2021-04-08 $45.40 $45.66 $45.30 $45.39 $45.39 27,231
2021-04-07 $45.48 $45.51 $45.06 $45.07 $45.07 3,510
2021-04-06 $45.56 $45.69 $45.46 $45.46 $45.46 1,244
2021-04-05 $45.55 $45.77 $45.43 $45.51 $45.51 2,218
2021-04-01 $44.90 $45.04 $44.84 $44.97 $44.97 3,523
2021-03-31 $44.67 $44.80 $44.61 $44.70 $44.70 1,054
2021-03-30 $45.09 $45.09 $44.55 $44.55 $44.55 1,108
2021-03-29 $44.90 $45.04 $44.73 $44.96 $44.96 3,953
2021-03-26 $44.56 $44.83 $44.38 $44.83 $44.83 1,449
2021-03-25 $43.90 $44.35 $43.85 $44.33 $44.33 3,201
2021-03-24 $44.07 $44.15 $43.93 $43.93 $43.93 1,805
2021-03-23 $44.26 $44.26 $43.87 $43.87 $43.87 919
2021-03-22 $44.98 $44.98 $44.36 $44.36 $44.36 1,541
2021-03-19 $45.17 $45.17 $44.20 $44.43 $44.43 4,666
2021-03-18 $44.35 $44.55 $44.05 $44.15 $44.15 1,383
2021-03-17 $44.43 $44.78 $44.41 $44.72 $44.72 902
2021-03-16 $46.00 $46.00 $44.65 $44.65 $44.65 3,844
2021-03-15 $45.05 $45.05 $44.30 $45.03 $45.03 1,917
2021-03-12 $44.32 $44.50 $44.19 $44.35 $44.35 4,167
2021-03-11 $44.27 $44.42 $44.27 $44.33 $44.33 2,143
2021-03-10 $44.25 $44.25 $43.95 $43.95 $43.95 468
2021-03-09 $44.07 $44.11 $43.84 $43.84 $43.84 1,497
2021-03-08 $43.19 $44.13 $43.19 $43.85 $43.85 6,523
2021-03-05 $42.16 $43.07 $42.16 $43.07 $43.07 651
2021-03-04 $42.75 $42.75 $41.70 $41.94 $41.94 2,509
2021-03-03 $42.97 $43.34 $42.74 $42.74 $42.74 2,514
2021-03-02 $43.54 $43.55 $43.43 $43.55 $43.55 812
2021-03-01 $43.52 $43.96 $43.52 $43.66 $43.66 1,464
2021-02-26 $42.94 $42.97 $42.70 $42.70 $42.70 1,873
2021-02-25 $43.00 $43.59 $42.55 $42.93 $42.93 8,473
2021-02-24 $43.52 $43.75 $43.52 $43.75 $43.75 1,748
2021-02-23 $43.69 $43.69 $43.00 $43.23 $43.23 3,195
2021-02-22 $43.84 $43.84 $43.37 $43.69 $43.69 3,343
2021-02-19 $44.46 $44.46 $43.80 $43.84 $43.84 2,239
2021-02-18 $43.92 $44.06 $43.68 $44.06 $44.06 3,715
2021-02-17 $44.00 $44.23 $44.00 $44.17 $44.17 1,290
2021-02-16 $44.31 $44.31 $44.06 $44.14 $44.14 2,849
2021-02-12 $44.31 $44.31 $44.31 $44.31 $44.31 279
2021-02-11 $44.07 $44.19 $44.00 $44.11 $44.11 7,384
2021-02-10 $43.98 $43.98 $43.81 $43.93 $43.93 1,214
2021-02-09 $44.62 $44.62 $43.99 $44.25 $44.25 2,161
2021-02-08 $43.98 $44.37 $43.91 $44.09 $44.09 4,242
2021-02-05 $43.71 $43.84 $43.64 $43.64 $43.64 2,096
2021-02-04 $43.12 $43.39 $43.12 $43.39 $43.39 501
2021-02-03 $43.16 $43.27 $43.16 $43.27 $43.27 772
2021-02-02 $43.78 $44.09 $43.78 $43.92 $43.92 4,123
2021-02-01 $42.52 $43.40 $42.52 $43.05 $43.05 7,137
2021-01-29 $42.85 $42.85 $42.22 $42.38 $42.38 1,458
2021-01-28 $42.30 $43.43 $42.30 $42.83 $42.83 1,605
2021-01-27 $42.63 $42.99 $42.24 $42.24 $42.24 3,427
2021-01-26 $43.50 $43.68 $43.40 $43.40 $43.40 1,749
2021-01-25 $43.90 $43.90 $43.49 $43.60 $43.60 2,457
2021-01-22 $43.79 $43.89 $43.55 $43.89 $43.89 1,093
2021-01-21 $43.89 $43.89 $43.80 $43.85 $43.85 1,807
2021-01-20 $43.78 $44.10 $43.78 $43.99 $43.99 2,724
2021-01-19 $43.98 $43.98 $43.58 $43.78 $43.78 1,399
2021-01-15 $43.66 $43.66 $43.52 $43.59 $43.59 1,164
2021-01-14 $44.61 $44.61 $43.64 $43.65 $43.65 5,775
2021-01-13 $44.69 $44.69 $44.01 $44.51 $44.51 2,713
2021-01-12 $44.30 $44.42 $44.30 $44.41 $44.41 4,570
2021-01-11 $44.19 $44.44 $44.12 $44.22 $44.22 3,903
2021-01-08 $44.35 $44.51 $44.35 $44.51 $44.51 2,915
2021-01-07 $43.90 $44.63 $43.82 $44.23 $44.23 3,151
2021-01-06 $43.67 $44.47 $43.56 $43.99 $43.99 11,856
2021-01-05 $43.39 $43.50 $43.39 $43.50 $43.50 1,009
2021-01-04 $44.25 $44.25 $42.54 $43.43 $43.43 9,156
2020-12-31 $43.65 $43.93 $42.81 $43.73 $43.73 9,052
2020-12-30 $44.33 $44.33 $43.12 $43.25 $43.25 12,855
2020-12-29 $43.60 $43.94 $43.60 $43.90 $43.90 4,078
2020-12-28 $43.50 $44.89 $43.37 $43.99 $43.99 21,522
2020-12-24 $43.50 $43.50 $43.10 $43.40 $43.40 2,815
2020-12-23 $43.15 $43.28 $43.15 $43.19 $43.07 586
2020-12-22 $42.85 $43.50 $42.85 $43.38 $43.26 2,170
2020-12-21 $44.60 $44.60 $42.45 $42.85 $42.73 2,407
2020-12-18 $43.00 $43.39 $43.00 $43.32 $43.20 858
2020-12-17 $42.84 $42.84 $42.70 $42.82 $42.70 616
2020-12-16 $42.92 $42.92 $42.68 $42.68 $42.57 1,897
2020-12-15 $42.70 $42.72 $42.70 $42.72 $42.60 333
2020-12-14 $42.72 $42.80 $42.20 $42.20 $42.08 605
2020-12-11 $42.04 $42.38 $42.00 $42.34 $42.23 1,439
2020-12-10 $42.45 $42.45 $42.06 $42.15 $42.03 3,157
2020-12-09 $42.59 $42.63 $42.33 $42.55 $42.44 1,846
2020-12-08 $42.34 $42.56 $42.19 $42.56 $42.45 1,052
2020-12-07 $42.20 $42.37 $42.10 $42.37 $42.26 3,466
2020-12-04 $42.10 $42.10 $41.94 $42.01 $41.89 1,087
2020-12-03 $41.90 $41.98 $41.68 $41.68 $41.56 1,514
2020-12-02 $41.70 $41.74 $41.70 $41.74 $41.62 307
2020-12-01 $41.93 $41.93 $41.75 $41.89 $41.77 1,155
2020-11-30 $42.00 $42.00 $41.48 $41.56 $41.44 1,166
2020-11-27 $41.73 $41.73 $41.54 $41.54 $41.43 635
2020-11-25 $41.38 $41.38 $41.38 $41.38 $41.27 205
2020-11-24 $41.73 $41.73 $41.73 $41.73 $41.62 466
2020-11-23 $41.72 $41.72 $41.25 $41.40 $41.29 1,041
2020-11-20 $41.94 $41.94 $41.36 $41.36 $41.25 491
2020-11-19 $41.38 $41.56 $41.18 $41.43 $41.31 801
2020-11-18 $41.60 $41.65 $41.23 $41.23 $41.12 505
2020-11-17 $41.46 $41.72 $41.46 $41.72 $41.61 2,763
2020-11-16 $41.60 $41.75 $41.40 $41.74 $41.63 3,656
2020-11-13 $41.51 $41.51 $41.51 $41.51 $41.40 491
2020-11-12 $40.90 $40.90 $40.72 $40.78 $40.67 562
2020-11-11 $41.41 $41.47 $41.08 $41.26 $41.15 7,919
2020-11-10 $40.54 $41.00 $40.31 $40.70 $40.59 5,273
2020-11-09 $41.64 $43.06 $40.61 $40.74 $40.63 5,523
2020-11-06 $40.53 $40.91 $40.53 $40.91 $40.80 3,417
2020-11-05 $40.20 $40.45 $40.20 $40.44 $40.33 2,201
2020-11-04 $40.04 $40.04 $40.04 $40.04 $39.93 20
2020-11-03 $39.41 $39.50 $39.40 $39.44 $39.33 1,962
2020-11-02 $38.67 $38.76 $38.54 $38.54 $38.43 2,541
2020-10-30 $38.50 $38.51 $38.04 $38.26 $38.15 1,228
2020-10-29 $38.59 $38.59 $38.59 $38.59 $38.49 96
2020-10-28 $38.58 $38.58 $38.25 $38.25 $38.15 456
2020-10-27 $39.49 $39.56 $39.12 $39.20 $39.10 1,376
2020-10-26 $39.88 $39.88 $39.56 $39.56 $39.45 1,583
2020-10-23 $40.09 $40.20 $40.08 $40.17 $40.06 1,488
2020-10-22 $39.92 $39.92 $39.86 $39.86 $39.75 109
2020-10-21 $40.20 $40.20 $39.96 $39.96 $39.85 1,958
2020-10-20 $40.07 $40.09 $40.07 $40.09 $39.98 252
2020-10-19 $41.19 $41.19 $39.80 $39.82 $39.71 3,297
2020-10-16 $40.87 $40.87 $40.85 $40.86 $40.74 555
2020-10-15 $40.75 $40.88 $40.75 $40.88 $40.77 701
2020-10-14 $41.01 $41.01 $40.90 $40.91 $40.79 2,220
2020-10-13 $40.59 $40.86 $40.59 $40.86 $40.75 1,967
2020-10-12 $40.46 $41.08 $40.46 $40.87 $40.76 1,793
2020-10-09 $39.90 $40.43 $39.90 $40.35 $40.23 3,941
2020-10-08 $40.00 $40.00 $39.84 $39.88 $39.77 1,315
2020-10-07 $39.54 $39.70 $39.54 $39.64 $39.53 431
2020-10-06 $39.67 $39.67 $39.14 $39.14 $39.03 278
2020-10-05 $39.16 $39.22 $38.85 $39.03 $38.93 3,732
2020-10-02 $38.90 $38.99 $38.76 $38.99 $38.88 757
2020-10-01 $39.22 $39.22 $39.01 $39.02 $38.91 578
2020-09-30 $39.35 $39.35 $38.98 $39.02 $38.92 663
2020-09-29 $38.93 $39.27 $38.23 $38.44 $38.34 4,322
2020-09-28 $38.86 $38.86 $38.75 $38.77 $38.66 808
2020-09-25 $37.69 $38.17 $37.60 $38.17 $38.06 890
2020-09-24 $37.27 $37.69 $37.27 $37.69 $37.59 295
2020-09-23 $38.20 $38.30 $37.56 $37.56 $37.46 722
2020-09-22 $37.89 $38.22 $37.85 $38.22 $38.11 240
2020-09-21 $37.67 $37.82 $37.54 $37.82 $37.71 1,727
2020-09-18 $38.76 $38.89 $38.04 $38.35 $38.24 3,980
2020-09-17 $39.00 $39.00 $38.65 $38.92 $38.81 897
2020-09-16 $39.43 $39.51 $39.28 $39.28 $39.17 2,879
2020-09-15 $39.51 $39.51 $39.00 $39.00 $38.90 970
2020-09-14 $38.63 $39.16 $38.58 $39.16 $39.05 380
2020-09-11 $38.63 $38.63 $38.36 $38.50 $38.39 1,389
2020-09-10 $39.13 $39.13 $38.53 $38.53 $38.42 979
2020-09-09 $38.95 $39.26 $38.65 $39.08 $38.97 3,497
2020-09-08 $38.42 $38.42 $37.91 $38.02 $37.92 3,402
2020-09-04 $39.61 $39.61 $38.66 $38.67 $38.56 1,183
2020-09-03 $40.35 $40.35 $38.86 $39.20 $39.09 5,112
2020-09-02 $40.00 $40.27 $40.00 $40.21 $40.10 4,422
2020-09-01 $39.56 $39.89 $39.56 $39.89 $39.78 725
2020-08-31 $39.90 $39.90 $39.74 $39.74 $39.63 134
2020-08-28 $39.69 $39.93 $39.69 $39.93 $39.82 861
2020-08-27 $39.80 $39.90 $39.72 $39.86 $39.76 649
2020-08-26 $39.21 $39.79 $39.21 $39.79 $39.68 624
2020-08-25 $40.00 $40.00 $39.52 $39.52 $39.42 1,586
2020-08-24 $40.87 $40.87 $39.62 $39.92 $39.81 2,733
2020-08-21 $39.59 $39.59 $39.38 $39.40 $39.29 575
2020-08-20 $39.48 $39.75 $39.44 $39.44 $39.33 894
2020-08-19 $39.86 $39.86 $39.26 $39.28 $39.17 737
2020-08-18 $39.99 $39.99 $39.99 $39.99 $39.88 85
2020-08-17 $39.99 $39.99 $39.51 $39.51 $39.41 1,635
2020-08-14 $39.52 $39.75 $39.48 $39.48 $39.37 760
2020-08-13 $39.35 $39.44 $39.35 $39.39 $39.28 1,187
2020-08-12 $39.38 $39.62 $39.22 $39.53 $39.42 907
2020-08-11 $39.01 $39.46 $38.97 $38.97 $38.86 1,459
2020-08-10 $38.77 $38.97 $38.77 $38.92 $38.81 1,372
2020-08-07 $38.96 $38.96 $38.91 $38.91 $38.80 365
2020-08-06 $38.33 $38.66 $38.33 $38.60 $38.49 1,349
2020-08-05 $38.98 $38.98 $38.66 $38.66 $38.56 2,750
2020-08-04 $39.00 $39.00 $38.38 $38.45 $38.35 1,283
2020-08-03 $38.65 $38.99 $38.65 $38.79 $38.68 2,521
2020-07-31 $38.00 $38.24 $37.91 $38.21 $38.11 3,027
2020-07-30 $37.86 $37.90 $37.77 $37.90 $37.80 764
2020-07-29 $37.74 $37.90 $37.74 $37.87 $37.77 691
2020-07-28 $37.86 $37.86 $37.61 $37.64 $37.54 1,044
2020-07-27 $37.86 $37.86 $37.86 $37.86 $37.75 205
2020-07-24 $37.74 $37.74 $37.26 $37.68 $37.58 676
2020-07-23 $37.82 $37.88 $37.53 $37.53 $37.43 1,552
2020-07-22 $37.60 $37.60 $37.60 $37.60 $37.50 106
2020-07-21 $37.39 $37.44 $37.37 $37.37 $37.26 516
2020-07-20 $37.27 $37.39 $37.16 $37.39 $37.29 709
2020-07-17 $37.05 $37.18 $37.05 $37.09 $36.99 409
2020-07-16 $37.14 $37.14 $37.14 $37.14 $37.03 200
2020-07-15 $36.91 $36.91 $36.91 $36.91 $36.81 349
2020-07-14 $35.28 $36.18 $35.28 $36.18 $36.08 400
2020-07-13 $36.09 $36.09 $35.49 $35.49 $35.39 4,972
2020-07-10 $35.98 $36.09 $35.82 $35.98 $35.88 551
2020-07-09 $36.00 $36.00 $35.64 $35.70 $35.60 1,177
2020-07-08 $35.88 $36.15 $35.88 $36.15 $36.05 284
2020-07-07 $35.94 $35.94 $35.64 $35.70 $35.61 3,005
2020-07-06 $35.83 $36.10 $35.76 $35.89 $35.79 1,802
2020-07-02 $35.55 $35.99 $35.55 $35.78 $35.68 2,300
2020-07-01 $35.56 $35.56 $35.53 $35.53 $35.43 489
2020-06-30 $34.71 $35.11 $34.71 $34.90 $34.80 604
2020-06-29 $34.52 $34.86 $34.52 $34.86 $34.76 1,105
2020-06-26 $34.72 $34.79 $34.44 $34.44 $34.34 1,049
2020-06-25 $34.67 $34.89 $34.62 $34.89 $34.79 1,495
2020-06-24 $34.82 $34.82 $34.28 $34.48 $34.38 2,191
2020-06-23 $35.55 $35.55 $35.24 $35.24 $35.14 1,035
2020-06-22 $35.30 $35.47 $34.91 $35.17 $35.07 3,898
2020-06-19 $35.88 $35.88 $35.50 $35.53 $35.43 825
2020-06-18 $35.51 $35.51 $35.46 $35.46 $35.36 415
2020-06-17 $35.83 $35.83 $35.52 $35.52 $35.42 401
2020-06-16 $35.56 $35.56 $33.93 $35.34 $35.24 9,552
2020-06-15 $33.97 $34.91 $33.97 $34.91 $34.81 705
2020-06-12 $35.61 $35.61 $34.02 $34.48 $34.39 5,765
2020-06-11 $35.77 $35.77 $34.31 $34.31 $34.22 4,140
2020-06-10 $36.49 $36.49 $36.27 $36.27 $36.17 1,600
2020-06-09 $37.42 $37.42 $36.79 $36.89 $36.79 1,206
2020-06-08 $37.15 $37.50 $37.09 $37.43 $37.32 21,519
2020-06-05 $36.44 $37.32 $36.36 $37.12 $37.02 18,375
2020-06-04 $36.02 $36.02 $36.02 $36.02 $35.92 86
2020-06-03 $36.37 $36.55 $36.31 $36.46 $36.36 5,190
2020-06-02 $35.74 $35.86 $35.74 $35.86 $35.76 787
2020-06-01 $35.68 $35.97 $35.33 $35.87 $35.77 3,229
2020-05-29 $35.32 $35.67 $34.79 $35.67 $35.58 1,814
2020-05-28 $35.15 $35.58 $35.01 $35.38 $35.28 7,328
2020-05-27 $34.96 $35.14 $34.78 $35.06 $34.96 2,434
2020-05-26 $34.83 $34.83 $34.67 $34.67 $34.57 1,751
2020-05-22 $34.31 $34.45 $34.29 $34.31 $34.22 1,430
2020-05-21 $34.20 $34.24 $34.20 $34.24 $34.15 512
2020-05-20 $34.63 $34.63 $34.56 $34.56 $34.46 517
2020-05-19 $34.58 $34.58 $34.16 $34.16 $34.06 1,391
2020-05-18 $33.85 $34.66 $33.85 $34.34 $34.25 6,818
2020-05-15 $33.02 $33.49 $33.02 $33.49 $33.40 3,257
2020-05-14 $32.65 $32.89 $32.56 $32.89 $32.80 1,406
2020-05-13 $32.99 $33.07 $32.88 $32.88 $32.78 635
2020-05-12 $33.97 $34.20 $33.70 $33.70 $33.61 1,406
2020-05-11 $34.29 $34.45 $33.65 $34.14 $34.05 4,388
2020-05-08 $33.94 $34.36 $33.94 $34.36 $34.26 251
2020-05-07 $33.71 $33.83 $33.69 $33.83 $33.74 241
2020-05-06 $33.69 $33.70 $33.69 $33.70 $33.60 143
2020-05-05 $33.81 $34.02 $33.46 $33.46 $33.37 2,466
2020-05-04 $32.51 $33.14 $32.35 $33.14 $33.05 3,230
2020-05-01 $33.97 $33.97 $32.67 $32.83 $32.74 2,369
2020-04-30 $34.30 $34.30 $33.95 $33.95 $33.85 858
2020-04-29 $34.32 $34.84 $34.31 $34.69 $34.59 4,448
2020-04-28 $34.89 $34.89 $33.82 $33.90 $33.80 3,004
2020-04-27 $33.00 $33.75 $33.00 $33.75 $33.66 4,204
2020-04-24 $32.55 $32.81 $32.40 $32.81 $32.72 3,421
2020-04-23 $32.79 $32.79 $32.74 $32.76 $32.67 1,460
2020-04-22 $32.66 $32.92 $32.49 $32.92 $32.83 7,355
2020-04-21 $32.09 $32.15 $31.25 $31.84 $31.75 1,328
2020-04-20 $32.60 $35.11 $32.60 $33.00 $32.91 1,453
2020-04-17 $32.70 $33.24 $32.70 $33.13 $33.04 5,528
2020-04-16 $32.22 $32.34 $32.07 $32.34 $32.25 6,021
2020-04-15 $32.00 $32.39 $32.00 $32.25 $32.16 1,087
2020-04-14 $33.12 $33.12 $32.44 $32.65 $32.56 2,546
2020-04-13 $32.25 $32.78 $31.35 $31.72 $31.63 3,806
2020-04-09 $32.50 $33.39 $32.50 $32.90 $32.81 4,202
2020-04-08 $32.03 $32.25 $31.97 $32.15 $32.06 2,680
2020-04-07 $32.90 $32.90 $31.50 $31.50 $31.41 2,768
2020-04-06 $29.00 $31.24 $29.00 $31.24 $31.15 8,975
2020-04-03 $29.35 $29.50 $28.92 $29.11 $29.03 4,899
2020-04-02 $30.19 $30.19 $29.35 $29.84 $29.76 4,864
2020-04-01 $28.80 $29.84 $28.80 $29.10 $29.02 9,085
2020-03-31 $30.91 $31.12 $30.59 $30.59 $30.50 1,205
2020-03-30 $29.72 $30.99 $29.72 $30.80 $30.72 4,151
2020-03-27 $30.63 $30.64 $29.26 $29.99 $29.91 3,478
2020-03-26 $29.00 $30.69 $29.00 $30.69 $30.61 7,834
2020-03-25 $28.57 $29.40 $28.38 $29.22 $29.14 9,418
2020-03-24 $27.35 $27.85 $26.99 $27.82 $27.74 4,075
2020-03-23 $26.37 $26.98 $25.72 $25.83 $25.75 7,423
2020-03-20 $28.42 $28.42 $27.08 $27.33 $27.26 3,094
2020-03-19 $27.83 $28.55 $27.70 $28.55 $28.47 5,846
2020-03-18 $28.96 $28.96 $27.18 $27.77 $27.70 4,693
2020-03-17 $28.07 $29.98 $28.07 $29.64 $29.56 2,377
2020-03-16 $27.08 $29.35 $27.08 $28.47 $28.39 5,991
2020-03-13 $29.81 $30.61 $29.72 $30.61 $30.52 4,846
2020-03-12 $29.03 $30.74 $28.28 $29.41 $29.33 10,962
2020-03-11 $31.97 $32.58 $31.44 $31.52 $31.44 12,189
2020-03-10 $32.65 $32.97 $31.98 $32.93 $32.84 5,228
2020-03-09 $32.30 $33.10 $32.30 $32.39 $32.30 4,328
2020-03-06 $34.12 $34.78 $34.08 $34.54 $34.44 2,101
2020-03-05 $35.17 $35.33 $34.88 $35.09 $34.99 4,505
2020-03-04 $35.93 $36.31 $35.08 $36.31 $36.21 13,179
2020-03-03 $35.85 $38.33 $34.87 $35.15 $35.05 6,184
2020-03-02 $34.54 $35.46 $34.34 $35.46 $35.36 11,802
2020-02-28 $35.00 $35.00 $33.50 $34.00 $33.90 23,327
2020-02-27 $36.01 $36.01 $35.26 $35.26 $35.16 8,275
2020-02-26 $36.47 $37.16 $36.47 $36.56 $36.46 2,827
2020-02-25 $37.45 $37.45 $36.59 $36.64 $36.54 6,564
2020-02-24 $37.96 $37.96 $37.56 $37.60 $37.49 3,267
2020-02-21 $38.08 $38.54 $38.08 $38.51 $38.40 1,906
2020-02-20 $38.90 $38.90 $38.50 $38.63 $38.52 4,921
2020-02-19 $38.90 $39.04 $38.90 $39.02 $38.91 2,398
2020-02-18 $38.68 $38.90 $38.68 $38.81 $38.71 4,808
2020-02-14 $38.66 $38.91 $38.65 $38.91 $38.81 5,961
2020-02-13 $38.34 $38.79 $38.34 $38.74 $38.64 4,744
2020-02-12 $39.00 $39.00 $38.51 $38.55 $38.44 1,741
2020-02-11 $38.73 $38.73 $38.55 $38.66 $38.55 3,685
2020-02-10 $37.92 $38.42 $37.92 $38.36 $38.26 3,724
2020-02-07 $38.79 $38.79 $38.14 $38.14 $38.03 4,369
2020-02-06 $38.94 $38.94 $38.23 $38.23 $38.13 2,483
2020-02-05 $39.15 $39.15 $38.45 $38.50 $38.40 1,255
2020-02-04 $38.23 $38.60 $38.23 $38.34 $38.23 1,586
2020-02-03 $37.84 $38.00 $37.84 $37.97 $37.86 703
2020-01-31 $38.56 $38.56 $37.60 $37.62 $37.52 1,933
2020-01-30 $38.32 $38.32 $37.96 $38.28 $38.17 826
2020-01-29 $38.36 $38.36 $38.19 $38.29 $38.19 1,417
2020-01-28 $37.72 $38.33 $37.72 $38.27 $38.17 2,769
2020-01-27 $37.96 $38.01 $37.84 $37.92 $37.82 1,408
2020-01-24 $38.78 $38.78 $38.09 $38.10 $37.99 5,045
2020-01-23 $39.54 $39.54 $38.17 $38.42 $38.32 4,279
2020-01-22 $38.40 $38.50 $38.40 $38.50 $38.39 668
2020-01-21 $38.28 $38.40 $38.18 $38.39 $38.29 2,602
2020-01-17 $38.32 $38.34 $38.10 $38.23 $38.13 7,208
2020-01-16 $38.01 $38.11 $38.01 $38.11 $38.01 1,108
2020-01-15 $37.95 $38.00 $37.77 $37.77 $37.67 1,876
2020-01-14 $37.41 $37.80 $37.41 $37.78 $37.67 6,454
2020-01-13 $37.57 $37.72 $37.57 $37.72 $37.62 752
2020-01-10 $37.72 $37.72 $37.39 $37.41 $37.31 3,138
2020-01-09 $37.60 $37.60 $37.45 $37.51 $37.41 11,040
2020-01-08 $37.23 $37.50 $37.23 $37.30 $37.19 1,261
2020-01-07 $37.46 $37.46 $37.13 $37.13 $37.02 7,791
2020-01-06 $37.50 $37.50 $37.05 $37.26 $37.16 7,378
2020-01-03 $37.47 $37.51 $37.17 $37.40 $37.30 3,987
2020-01-02 $37.50 $37.51 $37.25 $37.32 $37.22 20,150
2019-12-31 $37.50 $37.50 $37.40 $37.44 $37.34 5,527
2019-12-30 $37.50 $37.50 $37.22 $37.45 $37.35 10,205
2019-12-27 $37.61 $37.68 $37.33 $37.40 $37.30 3,628
2019-12-26 $38.07 $38.07 $37.49 $37.66 $37.41 22,345
2019-12-24 $37.72 $37.72 $37.45 $37.68 $37.43 1,327
2019-12-23 $37.72 $37.72 $37.49 $37.61 $37.36 3,443
2019-12-20 $37.48 $37.52 $37.46 $37.52 $37.27 1,674
2019-12-19 $37.25 $37.40 $37.25 $37.32 $37.07 3,623
2019-12-18 $37.19 $37.19 $37.19 $37.19 $36.94 95
2019-12-17 $37.67 $37.67 $37.36 $37.37 $37.12 746
2019-12-16 $37.46 $37.46 $37.37 $37.45 $37.20 1,078
2019-12-13 $37.46 $37.48 $37.29 $37.37 $37.12 2,516
2019-12-12 $37.03 $37.35 $37.03 $37.17 $36.92 5,521
2019-12-11 $36.92 $36.92 $36.92 $36.92 $36.68 63
2019-12-10 $36.80 $36.94 $36.80 $36.85 $36.60 3,467
2019-12-09 $37.21 $37.31 $37.00 $37.06 $36.82 14,878
2019-12-06 $37.21 $37.32 $37.20 $37.32 $37.07 491
2019-12-05 $36.85 $36.85 $36.74 $36.74 $36.49 200
2019-12-04 $36.75 $36.75 $36.70 $36.70 $36.46 101
2019-12-03 $36.70 $36.70 $36.44 $36.58 $36.33 959
2019-12-02 $36.94 $36.94 $36.72 $36.72 $36.48 2,414
2019-11-29 $37.19 $37.48 $36.94 $36.94 $36.70 778
2019-11-27 $37.10 $37.11 $37.07 $37.11 $36.86 2,094
2019-11-26 $36.97 $37.04 $36.97 $37.00 $36.75 530
2019-11-25 $36.40 $36.65 $36.40 $36.65 $36.41 696
2019-11-22 $36.66 $36.66 $36.30 $36.46 $36.22 1,213
2019-11-21 $36.29 $36.44 $36.29 $36.36 $36.12 1,664
2019-11-20 $36.47 $36.47 $36.47 $36.47 $36.23 1,182
2019-11-19 $36.32 $36.57 $36.32 $36.57 $36.33 309
2019-11-18 $36.37 $36.39 $36.24 $36.32 $36.08 11,349
2019-11-15 $36.25 $36.37 $36.25 $36.37 $36.13 390
2019-11-14 $36.13 $36.29 $36.13 $36.29 $36.05 3,890
2019-11-13 $35.86 $36.00 $35.86 $35.89 $35.65 2,102
2019-11-12 $35.73 $35.73 $35.46 $35.53 $35.29 2,334
2019-11-11 $35.86 $35.89 $35.55 $35.61 $35.37 1,675
2019-11-08 $35.90 $35.90 $35.90 $35.90 $35.66 108
2019-11-07 $35.80 $35.80 $35.80 $35.80 $35.56 158
2019-11-06 $35.38 $35.43 $35.38 $35.43 $35.20 980
2019-11-05 $35.49 $35.50 $35.24 $35.26 $35.02 11,925
2019-11-04 $36.00 $36.08 $35.43 $35.43 $35.20 7,612
2019-11-01 $35.88 $35.99 $35.80 $35.94 $35.70 4,016
2019-10-31 $35.99 $35.99 $35.53 $35.72 $35.48 3,225
2019-10-30 $36.19 $36.19 $35.75 $35.98 $35.74 580
2019-10-29 $35.64 $35.97 $35.64 $35.85 $35.61 4,091
2019-10-28 $35.67 $35.71 $35.45 $35.59 $35.36 1,391
2019-10-25 $35.74 $35.89 $35.26 $35.26 $35.03 11,339
2019-10-24 $35.53 $35.88 $35.53 $35.83 $35.59 855
2019-10-23 $35.49 $35.49 $35.36 $35.36 $35.12 2,166
2019-10-22 $35.76 $35.76 $35.40 $35.40 $35.17 4,000
2019-10-21 $35.23 $35.49 $35.23 $35.49 $35.26 1,047
2019-10-18 $35.63 $35.67 $35.45 $35.50 $35.26 2,296
2019-10-17 $35.48 $35.64 $35.48 $35.64 $35.40 1,319
2019-10-16 $35.25 $35.50 $35.25 $35.35 $35.12 1,778
2019-10-15 $35.21 $35.40 $35.21 $35.25 $35.02 1,137
2019-10-14 $34.94 $35.17 $34.94 $35.02 $34.79 3,907
2019-10-11 $35.30 $35.82 $35.30 $35.82 $35.58 5,943
2019-10-10 $35.06 $35.06 $35.06 $35.06 $34.83 64
2019-10-09 $34.85 $35.29 $34.59 $34.83 $34.60 2,925
2019-10-08 $34.50 $34.57 $34.42 $34.42 $34.19 1,975
2019-10-07 $34.88 $35.06 $34.88 $34.99 $34.76 1,651
2019-10-04 $34.80 $34.97 $34.80 $34.97 $34.73 405
2019-10-03 $34.42 $34.55 $34.42 $34.55 $34.32 200
2019-10-02 $34.73 $34.73 $34.23 $34.35 $34.12 2,750
2019-10-01 $35.25 $35.25 $35.02 $35.14 $34.91 1,366
2019-09-30 $35.22 $35.29 $35.17 $35.22 $34.99 885
2019-09-27 $35.25 $35.26 $34.91 $34.95 $34.72 2,577
2019-09-26 $35.03 $35.30 $35.03 $35.30 $35.06 580
2019-09-25 $35.26 $35.34 $35.26 $35.34 $35.11 502
2019-09-24 $35.29 $35.30 $35.13 $35.15 $34.91 4,240
2019-09-23 $35.02 $35.71 $35.02 $35.40 $35.16 2,401
2019-09-20 $35.73 $35.75 $35.51 $35.75 $35.51 4,866
2019-09-19 $35.68 $35.84 $35.68 $35.84 $35.60 230
2019-09-18 $35.75 $35.75 $35.41 $35.58 $35.34 1,326
2019-09-17 $35.45 $35.51 $35.45 $35.51 $35.28 2,580
2019-09-16 $35.52 $35.60 $35.31 $35.47 $35.24 1,755
2019-09-13 $35.58 $35.58 $35.34 $35.34 $35.10 1,003
2019-09-12 $35.43 $35.62 $35.42 $35.45 $35.22 3,623
2019-09-11 $35.15 $35.19 $35.15 $35.19 $34.96 366
2019-09-10 $35.04 $35.04 $34.73 $34.96 $34.73 1,919
2019-09-09 $35.50 $35.50 $35.04 $35.04 $34.81 6,825
2019-09-06 $35.50 $35.50 $35.50 $35.50 $35.26 100
2019-09-05 $35.37 $35.43 $35.27 $35.37 $35.13 2,368
2019-09-04 $34.88 $34.88 $34.88 $34.88 $34.65 100
2019-09-03 $34.70 $34.74 $34.70 $34.74 $34.51 1,133
2019-08-30 $35.14 $35.14 $35.03 $35.03 $34.80 167
2019-08-29 $35.07 $35.07 $34.67 $34.67 $34.44 863
2019-08-28 $34.64 $34.64 $34.64 $34.64 $34.41 116
2019-08-27 $34.53 $34.54 $34.43 $34.48 $34.26 829
2019-08-26 $34.47 $34.50 $34.41 $34.41 $34.18 3,254
2019-08-23 $35.00 $35.07 $34.35 $34.35 $34.12 3,025
2019-08-22 $35.09 $35.09 $35.00 $35.00 $34.77 264
2019-08-21 $35.05 $35.05 $35.05 $35.05 $34.82 142
2019-08-20 $35.13 $35.13 $34.98 $34.98 $34.75 774
2019-08-19 $35.66 $35.66 $35.19 $35.26 $35.02 306
2019-08-16 $34.78 $34.88 $34.78 $34.88 $34.65 491
2019-08-15 $34.36 $34.41 $34.26 $34.26 $34.03 1,245
2019-08-14 $34.59 $34.59 $34.27 $34.27 $34.05 975
2019-08-13 $34.95 $35.04 $34.95 $35.04 $34.81 300
2019-08-12 $35.05 $35.05 $34.72 $34.72 $34.49 700
2019-08-09 $34.95 $35.15 $34.95 $35.06 $34.83 490
2019-08-08 $34.68 $35.13 $34.68 $35.13 $34.90 2,139
2019-08-07 $33.96 $34.42 $33.75 $34.42 $34.19 3,605
2019-08-06 $34.51 $34.51 $34.08 $34.31 $34.09 1,969
2019-08-05 $34.10 $34.10 $33.78 $33.85 $33.63 1,587
2019-08-02 $34.62 $34.62 $34.62 $34.62 $34.39 73
2019-08-01 $35.42 $35.42 $34.86 $34.86 $34.63 409
2019-07-31 $35.44 $35.44 $34.94 $35.13 $34.89 811
2019-07-30 $35.25 $35.37 $35.25 $35.25 $35.02 1,240
2019-07-29 $35.70 $35.70 $35.26 $35.30 $35.06 1,244
2019-07-26 $35.40 $35.40 $35.38 $35.39 $35.15 1,287
2019-07-25 $35.03 $35.03 $35.03 $35.03 $34.80 2
2019-07-24 $34.70 $34.89 $34.70 $34.89 $34.66 766
2019-07-23 $34.87 $34.87 $34.87 $34.87 $34.64 150
2019-07-22 $34.82 $34.83 $34.67 $34.67 $34.44 3,634
2019-07-19 $35.01 $35.01 $34.71 $34.71 $34.48 516
2019-07-18 $35.06 $35.19 $35.03 $35.03 $34.80 7,543
2019-07-17 $35.23 $35.23 $35.12 $35.12 $34.88 1,337
2019-07-16 $35.24 $35.24 $35.17 $35.17 $34.94 1,074
2019-07-15 $35.32 $35.34 $35.32 $35.32 $35.09 772
2019-07-12 $35.12 $35.30 $35.12 $35.30 $35.06 1,292
2019-07-11 $35.20 $35.20 $35.03 $35.13 $34.90 1,380
2019-07-10 $35.10 $35.15 $35.01 $35.15 $34.91 1,719
2019-07-09 $34.85 $35.00 $34.85 $35.00 $34.77 1,050
2019-07-08 $35.46 $35.46 $35.01 $35.01 $34.78 671
2019-07-05 $35.45 $35.45 $34.99 $35.14 $34.91 684
2019-07-03 $35.07 $35.07 $35.07 $35.07 $34.84 52
2019-07-02 $34.72 $34.72 $34.70 $34.70 $34.47 253
2019-07-01 $34.61 $34.61 $34.57 $34.57 $34.35 115
2019-06-28 $34.48 $34.48 $34.32 $34.32 $34.09 304
2019-06-27 $34.23 $34.23 $34.06 $34.14 $33.91 519
2019-06-26 $34.16 $34.16 $34.16 $34.16 $33.93 6
2019-06-25 $34.50 $34.50 $34.31 $34.31 $34.08 1,306
2019-06-24 $35.00 $35.00 $34.68 $34.68 $34.45 181
2019-06-21 $34.71 $34.71 $34.68 $34.68 $34.45 948
2019-06-20 $34.55 $34.72 $34.55 $34.72 $34.49 1,435
2019-06-19 $34.42 $34.47 $34.42 $34.47 $34.24 130
2019-06-18 $34.60 $34.60 $34.30 $34.30 $34.08 2,314
2019-06-17 $34.38 $34.39 $34.20 $34.27 $34.04 3,922
2019-06-14 $34.41 $34.41 $34.41 $34.41 $34.18 198
2019-06-13 $34.34 $34.37 $34.34 $34.37 $34.14 878
2019-06-12 $34.26 $34.26 $34.20 $34.24 $34.01 489
2019-06-11 $34.26 $34.76 $34.21 $34.21 $33.98 1,896
2019-06-10 $34.50 $34.51 $34.40 $34.41 $34.18 4,808
2019-06-07 $34.39 $34.40 $34.38 $34.38 $34.15 740
2019-06-06 $33.93 $34.01 $33.93 $34.01 $33.78 174
2019-06-05 $33.60 $33.87 $33.60 $33.87 $33.64 2,384
2019-06-04 $33.33 $33.45 $33.33 $33.45 $33.22 1,325
2019-06-03 $32.95 $33.07 $32.95 $33.07 $32.85 560
2019-05-31 $33.07 $33.07 $33.02 $33.02 $32.80 307
2019-05-30 $32.98 $33.07 $32.98 $33.07 $32.85 967
2019-05-29 $33.03 $33.13 $32.92 $32.95 $32.73 2,034
2019-05-28 $33.62 $33.70 $32.99 $32.99 $32.77 2,161
2019-05-24 $33.40 $33.60 $33.40 $33.49 $33.26 2,318
2019-05-23 $33.10 $33.10 $33.10 $33.10 $32.88 12
2019-05-22 $33.47 $33.47 $33.29 $33.34 $33.12 1,655
2019-05-21 $33.54 $33.54 $33.42 $33.43 $33.20 402
2019-05-20 $33.20 $33.20 $33.13 $33.13 $32.91 212
2019-05-17 $32.91 $33.40 $32.91 $33.21 $32.99 337
2019-05-16 $33.27 $33.27 $33.27 $33.27 $33.05 130
2019-05-15 $32.91 $32.99 $32.91 $32.99 $32.77 337
2019-05-14 $32.81 $33.28 $32.81 $33.17 $32.95 524
2019-05-13 $32.69 $32.81 $32.69 $32.77 $32.55 692
2019-05-10 $33.18 $33.39 $33.08 $33.39 $33.17 613
2019-05-09 $33.47 $33.47 $33.02 $33.31 $33.08 4,326
2019-05-08 $33.38 $33.38 $33.37 $33.37 $33.15 1,507
2019-05-07 $33.47 $33.47 $33.22 $33.22 $33.00 2,047
2019-05-06 $33.59 $33.79 $33.15 $33.79 $33.56 1,076
2019-05-03 $33.58 $33.74 $33.56 $33.61 $33.39 6,889
2019-05-02 $31.08 $33.49 $31.08 $33.43 $33.21 1,969
2019-05-01 $33.31 $33.31 $33.31 $33.31 $33.09 25
2019-04-30 $33.58 $33.58 $33.58 $33.58 $33.36 60
2019-04-29 $33.41 $33.65 $33.41 $33.63 $33.40 1,372
2019-04-26 $33.40 $33.40 $33.40 $33.40 $33.18 838
2019-04-25 $33.32 $33.32 $33.32 $33.32 $33.10 0
2019-04-24 $33.27 $33.27 $33.16 $33.16 $32.94 203
2019-04-23 $32.96 $33.21 $32.83 $33.21 $32.99 732
2019-04-22 $32.91 $32.91 $32.86 $32.86 $32.65 403
2019-04-18 $32.91 $32.91 $32.80 $32.91 $32.69 1,725
2019-04-17 $33.25 $33.25 $32.97 $32.97 $32.75 471
2019-04-16 $33.34 $33.49 $33.34 $33.43 $33.20 870
2019-04-15 $33.45 $33.47 $33.45 $33.47 $33.24 212
2019-04-12 $33.23 $33.23 $33.23 $33.23 $33.01 110
2019-04-11 $33.03 $33.03 $33.03 $33.03 $32.82 92
2019-04-10 $33.21 $33.21 $33.07 $33.07 $32.85 225
2019-04-09 $32.92 $32.92 $32.92 $32.92 $32.70 3
2019-04-08 $32.88 $32.92 $32.88 $32.92 $32.70 135
2019-04-05 $32.89 $32.89 $32.87 $32.87 $32.65 1,278
2019-04-04 $32.93 $32.93 $32.70 $32.70 $32.48 327
2019-04-03 $32.65 $32.65 $32.63 $32.63 $32.42 142
2019-04-02 $32.62 $32.65 $32.62 $32.63 $32.41 522
2019-04-01 $32.39 $32.61 $32.39 $32.61 $32.39 902
2019-03-29 $32.38 $32.38 $32.38 $32.38 $32.16 170
2019-03-28 $32.00 $32.16 $32.00 $32.16 $31.95 945
2019-03-27 $31.92 $31.92 $31.92 $31.92 $31.71 50
2019-03-26 $31.60 $31.76 $31.60 $31.76 $31.54 3,072
2019-03-25 $31.34 $31.59 $31.34 $31.56 $31.35 1,956
2019-03-22 $31.82 $31.82 $31.52 $31.56 $31.35 3,634
2019-03-21 $31.17 $32.23 $31.17 $32.19 $31.98 3,525
2019-03-20 $31.99 $32.08 $31.76 $31.77 $31.56 1,213
2019-03-19 $32.39 $32.39 $32.22 $32.22 $32.01 2,611
2019-03-18 $32.12 $32.20 $32.03 $32.11 $31.90 1,051
2019-03-15 $32.03 $32.03 $32.03 $32.03 $31.82 184
2019-03-14 $31.90 $31.94 $31.90 $31.94 $31.73 634
2019-03-13 $31.94 $32.07 $31.94 $32.07 $31.85 111
2019-03-12 $31.97 $31.97 $31.81 $31.81 $31.60 732
2019-03-11 $31.65 $31.84 $31.65 $31.84 $31.63 115
2019-03-08 $31.50 $31.56 $31.43 $31.54 $31.33 932
2019-03-07 $31.85 $31.85 $31.50 $31.62 $31.41 559
2019-03-06 $31.86 $31.86 $31.83 $31.83 $31.62 220
2019-03-05 $32.09 $32.09 $32.08 $32.08 $31.86 640
2019-03-04 $32.13 $32.26 $32.10 $32.26 $32.05 564
2019-03-01 $32.39 $32.63 $32.23 $32.63 $32.41 446
2019-02-28 $32.63 $32.63 $32.55 $32.60 $32.39 1,156
2019-02-27 $32.20 $32.51 $32.20 $32.44 $32.23 1,178
2019-02-26 $32.37 $32.37 $32.23 $32.23 $32.01 225
2019-02-25 $32.17 $32.37 $32.12 $32.21 $32.00 1,567
2019-02-22 $31.95 $32.15 $31.95 $32.15 $31.94 1,242
2019-02-21 $31.98 $32.06 $31.98 $31.98 $31.77 2,343
2019-02-20 $31.76 $31.92 $31.76 $31.92 $31.71 616
2019-02-19 $32.07 $32.07 $31.79 $31.85 $31.64 1,941
2019-02-15 $31.64 $31.70 $31.59 $31.70 $31.49 2,179
2019-02-14 $31.50 $31.50 $31.41 $31.41 $31.20 552
2019-02-13 $32.36 $32.36 $31.41 $31.54 $31.33 3,770
2019-02-12 $31.48 $31.58 $31.48 $31.58 $31.37 978
2019-02-11 $31.06 $31.22 $31.06 $31.22 $31.02 1,100
2019-02-08 $31.55 $31.55 $31.05 $31.05 $30.85 960
2019-02-07 $31.13 $31.27 $30.87 $31.04 $30.83 1,573
2019-02-06 $31.55 $31.55 $31.24 $31.24 $31.03 1,054
2019-02-05 $30.54 $31.42 $30.54 $31.42 $31.21 1,668
2019-02-04 $31.84 $31.84 $30.90 $31.29 $31.08 2,428
2019-02-01 $30.82 $31.52 $30.81 $30.88 $30.68 3,422
2019-01-31 $30.81 $30.93 $30.57 $30.93 $30.72 2,121
2019-01-30 $30.70 $30.70 $30.70 $30.70 $30.50 33
2019-01-29 $30.50 $30.50 $30.23 $30.23 $30.03 334
2019-01-28 $30.05 $30.30 $30.05 $30.26 $30.06 2,057
2019-01-25 $30.63 $30.63 $30.53 $30.54 $30.34 782
2019-01-24 $30.25 $30.25 $30.13 $30.13 $29.93 222
2019-01-23 $30.16 $30.28 $30.16 $30.28 $30.08 225
2019-01-22 $30.37 $30.44 $30.04 $30.04 $29.84 5,262
2019-01-18 $30.64 $30.64 $30.64 $30.64 $30.44 109
2019-01-17 $29.91 $30.04 $29.90 $30.03 $29.83 1,034
2019-01-16 $29.77 $29.92 $29.77 $29.92 $29.72 2,712
2019-01-15 $29.56 $29.70 $29.56 $29.69 $29.49 1,658
2019-01-14 $29.41 $29.55 $29.41 $29.55 $29.35 606
2019-01-11 $28.97 $29.85 $28.97 $29.58 $29.38 5,145
2019-01-10 $29.55 $29.63 $29.27 $29.58 $29.38 12,770
2019-01-09 $29.03 $29.48 $29.03 $29.48 $29.28 6,032
2019-01-08 $29.17 $29.17 $28.81 $29.08 $28.89 6,095
2019-01-07 $28.91 $29.04 $28.76 $29.04 $28.85 3,345
2019-01-04 $28.59 $29.06 $28.59 $28.74 $28.55 4,440
2019-01-03 $28.52 $28.52 $28.11 $28.12 $27.93 4,717
2019-01-02 $28.80 $30.77 $28.69 $28.85 $28.66 29,784
2018-12-31 $29.64 $29.64 $28.23 $28.70 $28.51 9,988
2018-12-28 $28.36 $28.82 $28.36 $28.66 $28.47 1,884
2018-12-27 $28.52 $28.66 $28.01 $28.36 $28.18 6,645
2018-12-26 $28.49 $28.88 $28.13 $28.88 $28.10 10,692
2018-12-24 $28.03 $28.20 $28.03 $28.19 $27.43 1,311
2018-12-21 $28.79 $29.74 $26.96 $28.58 $27.80 5,655
2018-12-20 $29.04 $29.23 $28.76 $28.83 $28.05 4,684
2018-12-19 $29.98 $29.98 $29.39 $29.41 $28.62 500
2018-12-18 $30.29 $30.29 $29.50 $29.59 $28.79 6,297
2018-12-17 $31.00 $31.00 $30.15 $30.28 $29.46 3,519
2018-12-14 $31.23 $31.44 $30.63 $30.75 $29.92 3,309
2018-12-13 $31.08 $31.21 $30.99 $31.00 $30.16 920
2018-12-12 $31.43 $31.43 $31.34 $31.36 $30.51 438
2018-12-11 $31.03 $31.52 $30.75 $30.99 $30.15 2,672
2018-12-10 $31.50 $31.50 $30.42 $30.90 $30.07 3,424
2018-12-07 $31.50 $31.50 $31.50 $31.50 $30.65 1,153
2018-12-06 $31.50 $31.90 $31.50 $31.69 $30.83 1,855
2018-12-04 $31.50 $32.53 $31.50 $31.68 $30.83 5,589
2018-12-03 $32.95 $33.57 $32.69 $32.69 $31.81 2,086
2018-11-30 $32.79 $33.73 $32.79 $33.73 $32.82 4,235
2018-11-29 $32.46 $32.46 $32.32 $32.32 $31.45 304
2018-11-28 $32.48 $32.48 $32.48 $32.48 $31.60 256
2018-11-27 $32.03 $32.03 $31.77 $31.77 $30.91 580
2018-11-26 $31.65 $32.04 $31.65 $31.99 $31.13 881
2018-11-23 $32.38 $32.38 $31.68 $31.82 $30.96 827
2018-11-21 $32.76 $32.76 $31.63 $31.82 $30.96 6,010
2018-11-20 $32.04 $32.04 $31.65 $31.96 $31.10 8,020
2018-11-19 $32.20 $32.22 $32.15 $32.15 $31.28 844
2018-11-16 $32.20 $32.35 $32.20 $32.35 $31.48 412
2018-11-15 $31.95 $31.95 $31.95 $31.95 $31.08 59
2018-11-14 $32.24 $32.43 $31.76 $31.95 $31.08 2,929
2018-11-13 $32.50 $32.50 $32.06 $32.06 $31.19 2,316
2018-11-12 $32.55 $32.55 $32.55 $32.55 $31.67 121
2018-11-09 $32.47 $32.66 $32.44 $32.55 $31.67 1,331
2018-11-08 $31.24 $31.25 $31.24 $31.25 $30.41 569
2018-11-07 $32.42 $32.58 $32.30 $32.45 $31.57 2,561
2018-11-06 $32.00 $32.02 $32.00 $32.02 $31.15 600
2018-11-05 $32.20 $32.20 $31.79 $31.89 $31.03 868
2018-11-02 $31.73 $31.73 $31.52 $31.62 $30.76 2,749
2018-11-01 $31.49 $31.75 $31.45 $31.75 $30.89 2,218
2018-10-31 $31.41 $31.48 $31.41 $31.42 $30.57 1,490
2018-10-30 $31.00 $31.00 $31.00 $31.00 $30.16 1,495
2018-10-29 $31.10 $31.11 $30.97 $30.97 $30.13 1,591
2018-10-26 $31.00 $31.00 $30.48 $30.54 $29.72 3,461
2018-10-25 $31.22 $31.40 $31.21 $31.29 $30.44 2,179
2018-10-24 $30.83 $31.59 $30.56 $31.08 $30.23 2,955
2018-10-23 $31.50 $31.72 $31.46 $31.72 $30.86 1,885
2018-10-22 $32.22 $32.22 $31.92 $31.92 $31.05 2,087
2018-10-19 $32.22 $32.22 $32.00 $32.00 $31.13 1,041
2018-10-18 $32.55 $32.55 $32.55 $32.55 $31.67 832
2018-10-17 $32.53 $32.55 $32.17 $32.55 $31.67 2,523
2018-10-16 $32.00 $32.00 $32.00 $32.00 $31.13 116
2018-10-15 $31.99 $32.04 $31.92 $32.00 $31.13 2,606
2018-10-12 $32.89 $32.89 $31.90 $32.03 $31.16 2,311
2018-10-11 $32.25 $32.29 $31.53 $31.53 $30.68 3,400
2018-10-10 $32.87 $33.05 $32.60 $32.62 $31.73 3,817
2018-10-09 $33.22 $33.22 $33.15 $33.15 $32.25 616
2018-10-08 $33.23 $33.23 $33.23 $33.23 $32.34 326
2018-10-05 $33.42 $33.42 $33.18 $33.19 $32.29 1,582
2018-10-04 $33.44 $33.44 $33.29 $33.35 $32.45 2,911
2018-10-03 $33.92 $33.95 $33.68 $33.68 $32.77 1,383
2018-10-02 $34.21 $34.21 $33.89 $34.21 $33.29 1,531
2018-10-01 $34.06 $34.08 $33.92 $33.98 $33.06 1,310
2018-09-28 $33.95 $33.96 $33.86 $33.87 $32.95 1,968
2018-09-27 $34.00 $34.08 $33.96 $34.02 $33.10 1,332
2018-09-26 $34.23 $34.36 $34.07 $34.07 $33.15 4,111
2018-09-25 $34.20 $34.20 $34.20 $34.20 $33.28 1,116
2018-09-24 $34.75 $34.75 $34.35 $34.35 $33.42 358
2018-09-21 $34.50 $34.54 $34.48 $34.48 $33.55 1,970
2018-09-20 $34.39 $34.51 $34.39 $34.51 $33.58 1,927
2018-09-19 $34.32 $34.36 $34.32 $34.33 $33.40 1,061
2018-09-18 $34.30 $34.30 $34.26 $34.26 $33.33 726
2018-09-17 $34.49 $34.49 $34.19 $34.25 $33.32 1,154
2018-09-14 $34.51 $34.51 $34.28 $34.35 $33.42 1,337
2018-09-13 $34.53 $34.55 $34.53 $34.55 $33.62 528
2018-09-12 $34.34 $34.34 $34.28 $34.28 $33.35 353
2018-09-11 $34.33 $34.33 $34.33 $34.33 $33.40 432
2018-09-10 $34.26 $34.26 $34.25 $34.25 $33.32 515
2018-09-07 $34.08 $34.25 $34.08 $34.25 $33.32 2,246
2018-09-06 $33.97 $33.97 $33.97 $33.97 $33.05 1
2018-09-05 $34.02 $34.10 $33.94 $33.97 $33.05 2,042
2018-09-04 $33.90 $33.99 $33.90 $33.99 $33.07 4,256
2018-08-31 $34.12 $34.12 $33.76 $33.93 $33.01 3,990
2018-08-30 $33.81 $33.81 $33.76 $33.77 $32.86 1,560
2018-08-29 $33.70 $33.91 $33.70 $33.89 $32.97 3,281
2018-08-28 $33.79 $33.79 $33.79 $33.79 $32.87 10
2018-08-27 $33.79 $33.79 $33.79 $33.79 $32.87 500
2018-08-24 $33.46 $33.46 $33.46 $33.46 $32.56 153
2018-08-23 $33.53 $33.58 $33.53 $33.58 $32.67 1,060
2018-08-22 $33.58 $33.61 $33.58 $33.61 $32.70 430
2018-08-21 $34.08 $34.08 $33.76 $33.76 $32.85 612
2018-08-20 $33.60 $33.60 $33.60 $33.60 $32.69 1,143
2018-08-17 $33.42 $33.70 $33.42 $33.70 $32.79 1,176
2018-08-16 $33.47 $33.48 $33.40 $33.40 $32.50 339
2018-08-15 $33.08 $33.08 $33.08 $33.08 $32.19 190
2018-08-14 $33.13 $33.14 $33.08 $33.08 $32.19 360
2018-08-13 $33.01 $33.01 $33.01 $33.01 $32.11 2,099
2018-08-10 $33.20 $33.20 $32.95 $32.95 $32.06 1,619
2018-08-09 $33.13 $33.13 $33.13 $33.13 $32.24 25
2018-08-08 $33.24 $33.24 $33.13 $33.13 $32.24 1,341
2018-08-07 $33.43 $33.43 $33.23 $33.23 $32.33 1,315
2018-08-06 $33.07 $33.14 $33.07 $33.12 $32.22 1,169
2018-08-03 $32.52 $32.89 $32.52 $32.84 $31.95 588
2018-08-02 $32.50 $32.50 $32.50 $32.50 $31.62 247
2018-08-01 $32.61 $32.63 $32.50 $32.56 $31.68 1,652
2018-07-31 $32.67 $32.67 $32.67 $32.67 $31.79 42
2018-07-30 $32.67 $32.67 $32.67 $32.67 $31.79 400
2018-07-27 $33.10 $33.10 $32.78 $32.78 $31.89 880
2018-07-26 $32.37 $33.06 $32.37 $33.00 $32.11 930
2018-07-25 $32.78 $32.78 $32.59 $32.59 $31.71 316
2018-07-24 $32.80 $32.80 $32.74 $32.74 $31.85 1,370
2018-07-23 $33.13 $33.13 $32.43 $32.43 $31.55 1,611
2018-07-20 $32.71 $32.71 $32.71 $32.71 $31.83 2,203
2018-07-19 $32.64 $32.65 $32.64 $32.65 $31.77 749
2018-07-18 $32.50 $32.52 $32.50 $32.52 $31.64 420
2018-07-17 $32.27 $32.27 $32.27 $32.27 $31.40 407
2018-07-16 $32.57 $32.57 $32.34 $32.34 $31.47 1,994
2018-07-13 $32.70 $32.70 $32.53 $32.53 $31.65 279
2018-07-12 $32.55 $32.72 $32.55 $32.72 $31.84 2,701
2018-07-11 $32.50 $32.57 $32.42 $32.42 $31.54 698
2018-07-10 $32.59 $32.59 $32.50 $32.50 $31.62 802
2018-07-09 $32.50 $32.50 $32.49 $32.49 $31.61 1,385
2018-07-06 $32.01 $32.01 $32.01 $32.01 $31.14 15
2018-07-05 $32.02 $32.02 $32.01 $32.01 $31.14 2,736
2018-07-03 $32.04 $32.04 $32.04 $32.04 $31.17 106
2018-07-02 $31.56 $31.84 $31.56 $31.81 $30.95 2,311
2018-06-29 $32.00 $32.09 $32.00 $32.01 $31.14 4,842
2018-06-28 $31.75 $31.81 $31.48 $31.77 $30.91 12,733
2018-06-27 $31.51 $31.51 $31.51 $31.51 $30.66 30
2018-06-26 $31.51 $31.51 $31.51 $31.51 $30.66 1
2018-06-25 $31.51 $31.57 $31.51 $31.51 $30.66 4,888
2018-06-22 $31.71 $31.71 $31.71 $31.71 $30.85 15
2018-06-21 $32.31 $32.31 $31.71 $31.71 $30.85 1,400
2018-06-20 $31.95 $31.96 $31.90 $31.90 $31.04 446
2018-06-19 $31.89 $31.89 $31.89 $31.89 $31.03 320
2018-06-18 $31.89 $31.89 $31.89 $31.89 $31.03 0
2018-06-15 $31.90 $31.90 $31.89 $31.89 $31.03 749
2018-06-14 $31.79 $31.79 $31.79 $31.79 $30.93 109
2018-06-13 $31.80 $31.96 $31.71 $31.72 $30.86 922
2018-06-12 $32.00 $32.00 $31.87 $31.90 $31.03 935
2018-06-11 $31.96 $31.96 $31.90 $31.93 $31.07 611
2018-06-08 $31.87 $31.87 $31.85 $31.85 $30.99 387
2018-06-07 $31.73 $31.76 $31.73 $31.75 $30.89 1,230
2018-06-06 $31.47 $31.80 $31.47 $31.80 $30.94 6,888
2018-06-05 $31.40 $31.40 $31.33 $31.39 $30.54 1,115
2018-06-04 $31.15 $31.15 $31.15 $31.15 $30.30 3
2018-06-01 $31.15 $31.15 $31.15 $31.15 $30.30 953
2018-05-31 $30.88 $30.93 $30.88 $30.93 $30.09 440
2018-05-30 $31.19 $31.22 $31.19 $31.22 $30.37 1,202
2018-05-29 $31.09 $31.09 $31.09 $31.09 $30.24 0
2018-05-25 $31.09 $31.09 $31.09 $31.09 $30.24 260
2018-05-24 $31.09 $31.09 $31.09 $31.09 $30.24 311
2018-05-23 $31.00 $31.00 $31.00 $31.00 $30.16 722
2018-05-22 $31.16 $31.16 $31.16 $31.16 $30.32 223
2018-05-21 $31.33 $31.33 $31.33 $31.33 $30.48 902
2018-05-18 $31.02 $31.02 $31.02 $31.02 $30.18 104
2018-05-17 $31.01 $31.01 $31.01 $31.01 $30.17 352
2018-05-16 $30.96 $30.96 $30.96 $30.96 $30.12 104
2018-05-15 $30.76 $30.82 $30.73 $30.79 $29.96 2,492
2018-05-14 $31.37 $31.37 $30.87 $30.88 $30.05 2,485
2018-05-11 $30.64 $31.03 $30.64 $30.99 $30.15 2,471
2018-05-10 $30.64 $30.64 $30.64 $30.64 $29.81 10
2018-05-09 $30.53 $30.64 $30.53 $30.64 $29.81 810
2018-05-08 $30.51 $30.56 $30.51 $30.56 $29.73 499
2018-05-07 $30.45 $30.52 $30.45 $30.50 $29.68 863
2018-05-04 $30.11 $30.60 $30.11 $30.50 $29.68 4,019
2018-05-03 $30.40 $30.42 $30.19 $30.42 $29.60 875
2018-05-02 $30.60 $30.66 $30.50 $30.50 $29.68 415
2018-05-01 $30.75 $30.75 $30.55 $30.63 $29.80 300
2018-04-30 $31.04 $31.08 $30.67 $30.67 $29.84 816
2018-04-27 $31.10 $31.10 $31.03 $31.03 $30.19 630
2018-04-26 $31.05 $31.05 $30.99 $30.99 $30.16 600
2018-04-25 $30.78 $30.78 $30.78 $30.78 $29.95 105
2018-04-24 $31.10 $31.15 $30.98 $30.98 $30.14 1,707
2018-04-23 $31.03 $31.05 $30.98 $30.98 $30.14 1,737
2018-04-20 $31.05 $31.05 $30.98 $30.98 $30.14 507
2018-04-19 $31.37 $31.38 $31.19 $31.22 $30.38 650
2018-04-18 $31.49 $31.58 $31.41 $31.41 $30.56 2,286
2018-04-17 $31.11 $31.35 $31.11 $31.35 $30.50 619
2018-04-16 $30.63 $31.35 $30.63 $31.31 $30.46 1,354
2018-04-13 $30.99 $30.99 $30.82 $30.82 $29.99 1,994
2018-04-12 $31.08 $31.08 $30.98 $30.98 $30.15 320
2018-04-11 $30.75 $30.75 $30.71 $30.71 $29.88 294
2018-04-10 $31.10 $31.10 $30.89 $30.89 $30.05 306
2018-04-09 $30.80 $30.85 $30.80 $30.85 $30.02 2,016
2018-04-06 $31.11 $31.11 $30.85 $30.89 $30.05 1,349
2018-04-05 $31.01 $31.03 $30.98 $31.03 $30.19 748
2018-04-04 $30.34 $30.74 $30.34 $30.74 $29.91 750
2018-04-03 $30.26 $30.43 $30.26 $30.36 $29.54 2,232
2018-04-02 $30.36 $30.72 $30.36 $30.55 $29.72 11,341
2018-03-29 $30.63 $30.63 $30.63 $30.63 $29.80 2
2018-03-28 $30.63 $30.63 $30.63 $30.63 $29.80 1,033
2018-03-27 $30.66 $30.76 $30.66 $30.76 $29.93 271
2018-03-26 $30.45 $30.89 $30.45 $30.87 $30.04 5,039
2018-03-23 $30.72 $30.72 $30.72 $30.72 $29.89 777
2018-03-22 $31.36 $31.36 $31.24 $31.24 $30.39 485
2018-03-21 $31.58 $31.63 $31.58 $31.63 $30.77 400
2018-03-20 $31.64 $31.66 $31.55 $31.55 $30.70 911
2018-03-19 $31.55 $31.55 $31.50 $31.54 $30.69 1,293
2018-03-16 $31.88 $31.88 $31.88 $31.88 $31.01 295
2018-03-15 $31.89 $32.00 $31.78 $31.78 $30.92 855
2018-03-14 $32.09 $32.09 $32.06 $32.06 $31.19 403
2018-03-13 $32.57 $32.57 $32.18 $32.18 $31.31 672
2018-03-12 $32.51 $32.51 $32.26 $32.26 $31.39 1,095
2018-03-09 $32.37 $32.37 $32.37 $32.37 $31.49 428
2018-03-08 $31.75 $31.75 $31.75 $31.75 $30.89 420
2018-03-07 $31.76 $31.85 $31.67 $31.85 $30.99 1,421
2018-03-06 $31.24 $31.24 $31.24 $31.24 $30.39 93
2018-03-05 $31.22 $31.24 $31.22 $31.24 $30.39 1,332
2018-03-02 $31.04 $31.04 $31.04 $31.04 $30.20 125
2018-03-01 $31.48 $31.48 $31.03 $31.04 $30.20 4,724
2018-02-28 $31.78 $31.78 $31.74 $31.74 $30.88 650
2018-02-27 $32.00 $32.00 $32.00 $32.00 $31.13 212
2018-02-26 $31.94 $31.94 $31.94 $31.94 $31.08 442
2018-02-23 $31.37 $31.58 $31.37 $31.57 $30.72 2,154
2018-02-22 $31.57 $31.57 $31.57 $31.57 $30.72 0
2018-02-21 $31.60 $31.60 $31.57 $31.57 $30.72 1,995
2018-02-20 $31.75 $31.75 $31.58 $31.58 $30.73 567
2018-02-16 $31.50 $31.77 $31.50 $31.57 $30.72 1,359
2018-02-15 $31.12 $31.36 $31.12 $31.36 $30.51 1,947
2018-02-14 $30.86 $31.16 $30.83 $31.16 $30.32 1,130
2018-02-13 $30.62 $30.68 $30.58 $30.58 $29.76 1,797
2018-02-12 $30.08 $30.75 $30.08 $30.75 $29.92 2,373
2018-02-09 $30.24 $30.39 $29.54 $29.92 $29.11 4,365
2018-02-08 $30.45 $30.58 $29.75 $29.75 $28.95 2,227
2018-02-07 $30.77 $30.97 $30.74 $30.74 $29.91 1,721
2018-02-06 $30.16 $30.59 $30.16 $30.28 $29.46 4,626
2018-02-05 $31.40 $31.40 $30.71 $30.71 $29.88 4,337
2018-02-02 $32.00 $32.00 $31.36 $31.52 $30.66 4,218
2018-02-01 $32.15 $32.16 $32.15 $32.15 $31.28 792
2018-01-31 $32.51 $32.51 $32.35 $32.39 $31.51 1,578
2018-01-30 $32.73 $32.73 $32.40 $32.55 $31.67 1,984
2018-01-29 $32.73 $32.90 $32.73 $32.90 $32.01 1,821
2018-01-26 $32.54 $32.89 $32.54 $32.89 $32.00 1,592
2018-01-25 $32.64 $32.64 $32.54 $32.54 $31.66 1,034
2018-01-24 $32.84 $32.84 $32.56 $32.56 $31.68 6,558
2018-01-23 $32.58 $32.62 $32.44 $32.59 $31.71 6,053
2018-01-22 $32.19 $32.56 $32.19 $32.35 $31.48 5,104
2018-01-19 $32.18 $32.18 $32.18 $32.18 $31.31 83
2018-01-18 $32.47 $32.47 $32.08 $32.18 $31.31 2,555
2018-01-17 $32.17 $32.28 $32.13 $32.25 $31.38 2,635
2018-01-16 $32.30 $32.32 $31.90 $31.90 $31.04 1,388
2018-01-12 $32.21 $32.30 $32.21 $32.29 $31.42 3,033
2018-01-11 $32.06 $32.31 $32.06 $32.31 $31.44 1,571
2018-01-10 $32.04 $32.14 $32.04 $32.14 $31.27 2,771
2018-01-09 $32.17 $32.17 $32.04 $32.14 $31.27 2,341
2018-01-08 $32.15 $32.15 $31.81 $32.03 $31.16 2,677
2018-01-05 $31.92 $32.11 $31.92 $32.11 $31.24 4,424
2018-01-04 $31.87 $31.96 $31.69 $31.83 $30.97 4,025
2018-01-03 $31.55 $31.62 $31.45 $31.62 $30.77 4,388
2018-01-02 $31.33 $31.38 $31.33 $31.35 $30.50 2,307
2017-12-29 $31.37 $31.45 $31.33 $31.33 $30.48 2,400
2017-12-28 $31.50 $31.50 $31.25 $31.32 $30.47 1,024
2017-12-27 $31.37 $31.37 $31.25 $31.25 $30.41 1,836
2017-12-26 $31.28 $31.36 $31.28 $31.36 $30.42 285
2017-12-22 $31.50 $31.50 $31.24 $31.24 $30.31 2,155
2017-12-21 $31.42 $31.42 $31.33 $31.38 $30.44 3,303
2017-12-20 $31.50 $31.50 $31.32 $31.35 $30.42 3,275
2017-12-19 $31.36 $31.36 $31.36 $31.36 $30.43 23
2017-12-18 $31.49 $31.49 $31.36 $31.36 $30.43 1,603
2017-12-15 $31.08 $31.10 $31.08 $31.10 $30.17 522
2017-12-14 $31.00 $31.00 $31.00 $31.00 $30.08 861
2017-12-13 $31.11 $31.11 $30.99 $30.99 $30.07 539
2017-12-12 $31.19 $31.19 $31.16 $31.16 $30.23 510
2017-12-11 $31.56 $31.56 $30.97 $31.16 $30.23 2,815
2017-12-08 $31.07 $31.07 $31.07 $31.07 $30.14 377
2017-12-07 $30.80 $30.91 $30.80 $30.91 $29.99 278
2017-12-06 $31.05 $31.05 $30.81 $30.91 $29.99 3,766
2017-12-05 $31.15 $31.15 $31.15 $31.15 $30.22 186
2017-12-04 $30.65 $31.25 $30.65 $31.14 $30.21 1,710
2017-12-01 $31.11 $31.11 $30.67 $30.67 $29.76 1,415
2017-11-30 $31.24 $31.24 $31.09 $31.09 $30.16 2,544
2017-11-29 $31.11 $31.11 $31.06 $31.09 $30.16 1,423
2017-11-28 $30.58 $30.58 $30.58 $30.58 $29.67 267
2017-11-27 $30.57 $30.59 $30.57 $30.59 $29.68 1,698
2017-11-24 $30.35 $30.35 $30.35 $30.35 $29.45 260
2017-11-22 $30.36 $30.36 $30.36 $30.36 $29.45 128
2017-11-21 $30.10 $30.36 $30.10 $30.36 $29.45 497
2017-11-20 $29.95 $29.96 $29.81 $29.96 $29.06 1,734
2017-11-17 $29.88 $29.88 $29.88 $29.88 $28.99 759
2017-11-16 $29.80 $29.80 $29.80 $29.80 $28.91 181
2017-11-15 $29.56 $29.73 $29.56 $29.73 $28.85 1,424
2017-11-14 $29.55 $29.63 $29.55 $29.63 $28.75 1,371
2017-11-13 $29.57 $29.57 $29.57 $29.57 $28.69 650
2017-11-10 $29.53 $29.53 $29.53 $29.53 $28.65 262
2017-11-09 $29.44 $29.64 $29.44 $29.64 $28.75 550
2017-11-08 $29.42 $29.74 $29.42 $29.74 $28.85 306
2017-11-07 $29.74 $29.74 $29.74 $29.74 $28.85 254
2017-11-06 $29.72 $29.73 $29.72 $29.73 $28.84 881
2017-11-03 $29.69 $29.69 $29.69 $29.69 $28.80 601
2017-11-02 $29.66 $29.80 $29.66 $29.80 $28.91 1,501
2017-11-01 $29.68 $29.68 $29.65 $29.66 $28.78 695
2017-10-31 $29.65 $29.71 $29.65 $29.71 $28.82 435
2017-10-30 $29.65 $29.65 $29.65 $29.65 $28.77 137
2017-10-27 $29.66 $29.66 $29.65 $29.65 $28.77 925
2017-10-26 $29.63 $29.63 $29.63 $29.63 $28.74 285
2017-10-25 $29.77 $29.77 $29.45 $29.62 $28.74 1,912
2017-10-24 $29.92 $29.92 $29.82 $29.82 $28.93 720
2017-10-23 $29.89 $29.89 $29.72 $29.72 $28.83 1,296
2017-10-20 $29.65 $29.65 $29.65 $29.65 $28.77 107
2017-10-19 $29.16 $29.36 $29.13 $29.36 $28.48 1,028
2017-10-18 $29.59 $29.59 $29.27 $29.34 $28.47 2,386
2017-10-17 $29.15 $29.15 $29.15 $29.15 $28.28 1
2017-10-16 $29.15 $29.15 $29.15 $29.15 $28.28 87
2017-10-13 $29.22 $29.22 $29.15 $29.15 $28.28 405
2017-10-12 $29.05 $29.05 $29.05 $29.05 $28.19 81
2017-10-11 $29.16 $29.16 $29.04 $29.05 $28.19 1,324
2017-10-10 $29.19 $29.19 $29.19 $29.19 $28.32 139
2017-10-09 $29.13 $29.13 $29.13 $29.13 $28.26 227
2017-10-06 $29.33 $29.33 $29.33 $29.33 $28.46 234
2017-10-05 $29.27 $29.27 $29.27 $29.27 $28.40 237
2017-10-04 $28.94 $29.20 $28.94 $29.20 $28.33 758
2017-10-03 $29.11 $29.20 $29.11 $29.20 $28.33 927
2017-10-02 $28.97 $29.08 $28.97 $29.08 $28.21 980
2017-09-29 $28.90 $28.90 $28.87 $28.87 $28.01 229
2017-09-28 $28.74 $28.82 $28.73 $28.76 $27.90 756
2017-09-27 $28.76 $28.82 $28.76 $28.80 $27.94 1,475
2017-09-26 $28.68 $28.68 $28.68 $28.68 $27.82 351
2017-09-25 $28.53 $28.66 $28.53 $28.66 $27.81 1,374
2017-09-22 $28.54 $28.60 $28.54 $28.58 $27.73 1,347
2017-09-21 $28.52 $28.52 $28.51 $28.52 $27.67 1,322
2017-09-20 $28.52 $28.52 $28.52 $28.52 $27.67 450
2017-09-19 $28.55 $28.55 $28.48 $28.48 $27.63 563
2017-09-18 $28.36 $28.36 $28.36 $28.36 $27.51 102
2017-09-15 $29.71 $29.85 $28.38 $28.38 $27.53 1,400
2017-09-14 $28.53 $28.53 $28.32 $28.47 $27.62 930
2017-09-13 $28.53 $28.53 $28.53 $28.53 $27.68 363
2017-09-12 $28.45 $28.64 $28.45 $28.51 $27.66 1,420
2017-09-11 $28.30 $28.36 $28.30 $28.36 $27.51 1,051
2017-09-08 $28.17 $28.17 $28.17 $28.17 $27.33 251
2017-09-07 $28.03 $28.03 $28.03 $28.03 $27.19 6
2017-09-06 $27.95 $28.10 $27.95 $28.03 $27.19 7,907
2017-09-05 $28.15 $28.15 $27.96 $27.96 $27.13 3,381
2017-09-01 $28.21 $28.21 $28.21 $28.21 $27.37 377
2017-08-31 $28.10 $28.19 $28.08 $28.09 $27.25 1,783
2017-08-30 $27.87 $28.02 $27.87 $28.02 $27.18 2,067
2017-08-29 $27.90 $27.90 $27.90 $27.90 $27.07 155
2017-08-28 $27.74 $27.90 $27.73 $27.90 $27.07 2,045
2017-08-25 $27.86 $27.86 $27.79 $27.79 $26.96 756
2017-08-24 $27.74 $27.86 $27.57 $27.77 $26.94 1,367
2017-08-23 $28.05 $28.05 $27.80 $27.96 $27.13 1,346
2017-08-22 $27.84 $28.10 $27.84 $28.07 $27.23 2,431
2017-08-21 $27.79 $27.84 $27.73 $27.84 $27.01 7,062
2017-08-18 $28.01 $28.05 $27.83 $28.00 $27.16 2,964
2017-08-17 $28.04 $28.08 $27.93 $28.04 $27.20 3,201
2017-08-16 $28.29 $28.29 $28.29 $28.29 $27.45 583
2017-08-15 $28.21 $28.21 $28.21 $28.21 $27.37 572
2017-08-14 $28.59 $28.59 $28.25 $28.30 $27.46 2,988
2017-08-11 $27.80 $28.75 $27.80 $28.72 $27.86 2,607
2017-08-10 $27.93 $27.96 $27.79 $27.91 $27.08 2,271
2017-08-09 $27.95 $28.33 $27.75 $28.33 $27.49 6,345
2017-08-08 $28.34 $28.40 $28.19 $28.28 $27.43 3,686
2017-08-07 $28.48 $28.48 $28.20 $28.40 $27.55 4,433
2017-08-04 $28.43 $28.43 $28.43 $28.43 $27.58 281
2017-08-03 $28.30 $28.30 $28.13 $28.25 $27.41 3,195
2017-08-02 $28.44 $28.47 $28.40 $28.47 $27.62 858
2017-08-01 $28.65 $28.65 $28.65 $28.65 $27.80 349
2017-07-31 $28.65 $28.65 $28.65 $28.65 $27.79 289
2017-07-28 $28.47 $28.47 $28.47 $28.47 $27.62 232
2017-07-27 $28.56 $28.56 $28.45 $28.45 $27.60 775
2017-07-26 $28.65 $28.71 $28.59 $28.59 $27.73 3,332
2017-07-25 $28.69 $28.75 $28.66 $28.72 $27.86 2,612
2017-07-24 $28.70 $28.71 $28.63 $28.64 $27.78 2,717
2017-07-21 $28.56 $28.73 $28.56 $28.70 $27.85 1,303
2017-07-20 $28.72 $28.73 $28.69 $28.71 $27.85 2,620
2017-07-19 $28.95 $28.95 $28.81 $28.90 $28.04 3,029
2017-07-18 $28.85 $28.86 $28.76 $28.84 $27.98 12,509
2017-07-17 $28.79 $28.91 $28.69 $28.91 $28.05 2,473
2017-07-14 $28.86 $28.86 $28.80 $28.80 $27.94 1,200
2017-07-13 $28.84 $28.84 $28.59 $28.71 $27.85 1,175
2017-07-12 $28.67 $28.67 $28.67 $28.67 $27.82 533
2017-07-11 $28.52 $28.52 $28.40 $28.40 $27.55 403
2017-07-10 $28.49 $28.50 $28.46 $28.46 $27.61 644
2017-07-07 $28.49 $28.49 $28.49 $28.49 $27.64 1,671
2017-07-06 $28.37 $28.37 $28.24 $28.24 $27.40 4,198
2017-07-05 $28.78 $28.78 $28.61 $28.68 $27.83 1,001
2017-07-03 $28.79 $28.79 $28.67 $28.74 $27.88 6,351
2017-06-30 $28.63 $28.63 $28.60 $28.60 $27.75 485
2017-06-29 $28.64 $28.64 $28.41 $28.41 $27.56 1,385
2017-06-28 $28.82 $28.85 $28.82 $28.85 $27.99 1,600
2017-06-27 $28.66 $28.72 $28.66 $28.72 $27.87 1,954
2017-06-26 $28.95 $28.95 $28.57 $28.71 $27.85 6,209
2017-06-23 $28.60 $28.74 $28.56 $28.69 $27.83 3,296
2017-06-22 $28.55 $28.55 $28.55 $28.55 $27.70 1,024
2017-06-21 $28.70 $28.70 $28.61 $28.61 $27.76 251
2017-06-20 $28.99 $28.99 $28.99 $28.99 $28.13 283
2017-06-19 $28.99 $28.99 $28.99 $28.99 $28.13 198
2017-06-16 $28.93 $28.93 $28.77 $28.87 $28.01 2,571
2017-06-15 $28.72 $28.80 $28.72 $28.80 $27.94 741
2017-06-14 $28.99 $28.99 $28.99 $28.99 $28.13 635
2017-06-13 $28.89 $28.89 $28.89 $28.89 $28.02 387
2017-06-12 $28.72 $28.72 $28.72 $28.72 $27.86 115
2017-06-09 $28.87 $28.87 $28.67 $28.72 $27.86 1,122
2017-06-08 $28.60 $28.74 $28.60 $28.74 $27.88 2,266
2017-06-07 $28.74 $28.74 $28.74 $28.74 $27.88 396
2017-06-06 $28.74 $28.74 $28.74 $28.74 $27.88 901
2017-06-05 $28.81 $28.83 $28.81 $28.83 $27.97 670
2017-06-02 $28.83 $28.83 $28.83 $28.83 $27.97 154
2017-06-01 $28.63 $28.63 $28.53 $28.53 $27.68 2,158
2017-05-31 $28.25 $28.25 $28.25 $28.25 $27.41 431
2017-05-30 $28.39 $28.39 $28.23 $28.30 $27.46 2,076
2017-05-26 $28.23 $28.28 $28.23 $28.28 $27.44 1,018
2017-05-25 $28.23 $28.23 $28.23 $28.23 $27.39 14
2017-05-24 $28.13 $28.23 $28.13 $28.23 $27.39 616
2017-05-23 $28.14 $28.28 $28.14 $28.27 $27.43 1,989
2017-05-22 $28.01 $28.09 $28.01 $28.03 $27.19 5,305
2017-05-19 $28.06 $28.06 $27.96 $27.96 $27.12 2,650
2017-05-18 $27.83 $27.83 $27.72 $27.76 $26.93 1,365
2017-05-17 $28.00 $28.00 $27.78 $27.82 $26.99 3,484
2017-05-16 $28.23 $28.23 $28.13 $28.17 $27.33 2,059
2017-05-15 $28.24 $28.26 $28.13 $28.20 $27.36 2,035
2017-05-12 $28.22 $28.22 $28.13 $28.13 $27.29 2,402
2017-05-11 $28.31 $28.35 $28.27 $28.27 $27.43 3,696
2017-05-10 $28.34 $28.35 $28.31 $28.35 $27.51 1,231
2017-05-09 $28.34 $28.34 $28.34 $28.34 $27.49 738
2017-05-08 $28.35 $28.35 $28.28 $28.30 $27.46 2,722
2017-05-05 $28.25 $28.44 $28.25 $28.44 $27.59 3,620
2017-05-04 $28.17 $28.18 $28.11 $28.18 $27.34 932
2017-05-03 $28.21 $28.21 $28.14 $28.18 $27.34 3,115
2017-05-02 $28.28 $28.33 $28.19 $28.27 $27.43 1,234
2017-05-01 $28.55 $28.55 $28.15 $28.36 $27.51 2,497
2017-04-28 $28.34 $28.35 $28.27 $28.28 $27.44 2,071
2017-04-27 $28.28 $28.28 $28.28 $28.28 $27.44 137
2017-04-26 $28.30 $28.34 $28.28 $28.28 $27.44 1,568
2017-04-25 $28.34 $29.00 $28.25 $28.28 $27.43 4,761
2017-04-24 $28.19 $28.26 $28.19 $28.21 $27.37 3,044
2017-04-21 $27.98 $27.98 $27.64 $27.76 $26.93 3,178
2017-04-20 $27.96 $27.96 $27.55 $27.75 $26.92 2,215
2017-04-19 $27.42 $27.42 $27.40 $27.40 $26.59 771
2017-04-18 $27.34 $27.35 $27.34 $27.35 $26.53 442
2017-04-17 $27.30 $27.30 $27.27 $27.30 $26.49 1,034
2017-04-13 $27.00 $27.30 $27.00 $27.23 $26.42 1,737
2017-04-12 $27.41 $27.41 $27.29 $27.33 $26.51 1,190
2017-04-11 $27.36 $27.46 $27.28 $27.46 $26.64 3,456
2017-04-10 $27.51 $27.53 $27.33 $27.46 $26.64 5,833
2017-04-07 $27.50 $27.53 $27.43 $27.48 $26.66 14,304
2017-04-06 $27.41 $27.51 $27.41 $27.47 $26.65 2,160
2017-04-05 $27.69 $27.73 $27.40 $27.40 $26.58 2,672
2017-04-04 $27.55 $27.55 $27.48 $27.48 $26.66 1,704
2017-04-03 $27.63 $27.63 $27.50 $27.61 $26.79 1,674
2017-03-31 $27.72 $27.79 $27.72 $27.79 $26.96 3,016
2017-03-30 $27.66 $27.72 $27.66 $27.72 $26.89 2,217
2017-03-29 $27.55 $27.65 $27.50 $27.65 $26.83 5,633
2017-03-28 $27.41 $27.58 $27.41 $27.58 $26.76 850
2017-03-27 $27.50 $27.55 $27.30 $27.52 $26.70 2,056
2017-03-24 $27.59 $27.59 $27.46 $27.46 $26.64 2,335
2017-03-23 $27.56 $27.68 $27.52 $27.52 $26.70 5,497
2017-03-22 $27.50 $27.57 $27.47 $27.57 $26.75 6,086
2017-03-21 $28.04 $28.04 $27.58 $27.58 $26.76 4,627
2017-03-20 $27.94 $27.95 $27.90 $27.90 $27.07 1,100
2017-03-17 $27.97 $28.05 $27.97 $28.01 $27.17 11,233
2017-03-16 $28.18 $28.18 $27.91 $27.93 $27.09 5,126
2017-03-15 $27.96 $27.99 $27.75 $27.99 $27.16 4,182
2017-03-14 $27.72 $27.79 $27.69 $27.79 $26.96 1,332
2017-03-13 $27.77 $27.79 $27.77 $27.79 $26.97 750
2017-03-10 $27.79 $27.80 $27.68 $27.68 $26.85 2,359
2017-03-09 $27.61 $27.61 $27.53 $27.54 $26.72 1,405
2017-03-08 $27.56 $27.66 $27.56 $27.66 $26.84 1,779
2017-03-07 $27.58 $27.65 $27.57 $27.57 $26.75 2,914
2017-03-06 $27.83 $27.83 $27.63 $27.73 $26.90 3,520
2017-03-03 $27.80 $27.85 $27.72 $27.83 $27.00 3,688
2017-03-02 $27.94 $27.94 $27.75 $27.82 $26.99 2,260
2017-03-01 $27.80 $27.98 $27.80 $27.95 $27.12 4,141
2017-02-28 $27.57 $27.59 $27.49 $27.52 $26.70 1,290
2017-02-27 $27.72 $27.72 $27.55 $27.57 $26.75 6,130
2017-02-24 $27.42 $27.55 $27.40 $27.55 $26.73 1,532
2017-02-23 $27.58 $27.58 $27.42 $27.53 $26.71 4,205
2017-02-22 $27.61 $27.63 $27.58 $27.59 $26.77 1,737
2017-02-21 $27.57 $27.65 $27.55 $27.65 $26.83 5,639
2017-02-17 $27.46 $27.46 $27.39 $27.46 $26.64 3,748
2017-02-16 $27.60 $27.60 $27.34 $27.42 $26.60 1,596
2017-02-15 $27.17 $27.49 $27.17 $27.46 $26.64 4,229
2017-02-14 $27.35 $27.35 $27.25 $27.31 $26.50 4,253
2017-02-13 $27.00 $27.29 $27.00 $27.25 $26.44 2,452
2017-02-10 $27.02 $27.10 $26.96 $27.04 $26.23 5,107
2017-02-09 $26.94 $27.04 $26.94 $26.98 $26.18 2,297
2017-02-08 $26.74 $26.75 $26.74 $26.74 $25.94 1,071
2017-02-07 $26.97 $26.97 $26.78 $26.79 $25.99 2,385
2017-02-06 $26.88 $26.88 $26.66 $26.72 $25.92 8,772
2017-02-03 $26.74 $26.81 $26.71 $26.79 $25.99 1,000
2017-02-02 $28.00 $28.00 $26.54 $26.56 $25.77 20,712
2017-02-01 $26.99 $26.99 $26.75 $26.83 $26.03 14,750
2017-01-31 $26.91 $26.98 $26.79 $26.98 $26.18 58,976
2017-01-30 $26.89 $26.89 $26.75 $26.87 $26.07 4,667
2017-01-27 $27.02 $27.05 $26.98 $27.00 $26.19 9,235
2017-01-26 $27.01 $27.02 $26.95 $26.95 $26.14 4,282
2017-01-25 $26.86 $26.94 $26.86 $26.91 $26.11 1,671
2017-01-24 $26.54 $26.79 $26.54 $26.75 $25.95 1,756
2017-01-23 $26.60 $26.60 $26.43 $26.43 $25.65 997
2017-01-20 $26.67 $26.67 $26.59 $26.62 $25.83 3,478
2017-01-19 $26.58 $26.72 $26.50 $26.54 $25.75 9,055
2017-01-18 $26.75 $26.75 $26.61 $26.66 $25.86 3,521
2017-01-17 $26.52 $26.74 $26.48 $26.55 $25.76 4,670
2017-01-13 $26.59 $26.65 $26.59 $26.63 $25.84 1,191
2017-01-12 $26.35 $26.48 $26.33 $26.48 $25.69 2,645
2017-01-11 $26.46 $26.47 $26.37 $26.47 $25.68 6,747
2017-01-10 $26.25 $26.40 $26.25 $26.34 $25.56 7,646
2017-01-09 $26.36 $26.36 $26.27 $26.27 $25.49 1,487
2017-01-06 $26.43 $26.46 $26.30 $26.38 $25.59 16,394
2017-01-05 $26.48 $26.48 $26.32 $26.33 $25.54 5,911
2017-01-04 $26.39 $26.49 $26.32 $26.46 $25.67 11,524
2017-01-03 $26.25 $26.36 $26.09 $26.19 $25.41 14,801
2016-12-30 $26.17 $26.17 $25.89 $25.98 $25.21 20,020
2016-12-29 $26.18 $26.26 $26.07 $26.12 $25.34 6,992
2016-12-28 $26.39 $26.43 $26.09 $26.09 $25.31 9,028
2016-12-27 $26.41 $26.41 $26.32 $26.32 $25.54 2,060
2016-12-23 $26.24 $26.25 $26.19 $26.23 $25.45 4,514
2016-12-22 $26.42 $26.42 $26.09 $26.14 $25.35 14,117
2016-12-21 $26.47 $26.50 $26.41 $26.45 $25.65 3,095
2016-12-20 $26.48 $26.50 $26.40 $26.44 $25.64 9,975
2016-12-19 $26.35 $26.48 $26.31 $26.36 $25.57 9,440
2016-12-16 $26.25 $26.27 $26.23 $26.26 $25.47 4,441
2016-12-15 $26.18 $26.36 $26.16 $26.26 $25.47 6,628
2016-12-14 $26.28 $26.28 $26.09 $26.11 $25.32 11,252
2016-12-13 $27.02 $27.02 $26.35 $26.36 $25.57 10,527
2016-12-12 $26.57 $26.57 $26.30 $26.30 $25.51 8,346
2016-12-09 $26.60 $26.60 $26.37 $26.46 $25.66 11,149
2016-12-08 $26.28 $26.46 $26.28 $26.42 $25.62 19,333
2016-12-07 $26.05 $26.37 $26.05 $26.37 $25.58 6,619
2016-12-06 $27.02 $27.02 $25.90 $26.05 $25.26 7,411
2016-12-05 $26.04 $26.06 $25.93 $25.98 $25.20 1,568
2016-12-02 $27.03 $27.24 $25.78 $25.85 $25.07 4,966
2016-12-01 $26.05 $26.06 $25.92 $25.96 $25.17 6,561
2016-11-30 $26.20 $26.20 $26.00 $26.00 $25.22 8,609
2016-11-29 $26.31 $26.32 $26.21 $26.24 $25.45 16,043
2016-11-28 $26.35 $26.35 $26.23 $26.26 $25.47 6,925
2016-11-25 $26.31 $26.31 $26.21 $26.30 $25.51 6,333
2016-11-23 $26.35 $26.35 $26.10 $26.18 $25.39 20,216
2016-11-22 $26.25 $26.29 $26.06 $26.18 $25.39 46,818
2016-11-21 $26.00 $26.19 $26.00 $26.13 $25.34 154,753
2016-11-18 $26.11 $26.14 $26.01 $26.09 $25.30 5,995
2016-11-17 $25.92 $26.08 $25.86 $26.08 $25.29 4,272
2016-11-16 $25.51 $25.84 $25.51 $25.81 $25.03 6,108
2016-11-15 $25.63 $25.84 $25.63 $25.84 $25.06 3,679
2016-11-14 $25.85 $25.85 $25.70 $25.74 $24.96 6,760
2016-11-11 $25.63 $25.63 $25.58 $25.58 $24.81 558
2016-11-10 $25.35 $25.75 $25.35 $25.65 $24.87 7,171
2016-11-09 $25.12 $25.12 $25.12 $25.12 $24.36 349
2016-11-08 $24.74 $24.74 $24.74 $24.74 $24.00 0
2016-11-07 $24.73 $24.74 $24.73 $24.74 $24.00 829
2016-11-04 $24.42 $24.42 $24.35 $24.35 $23.62 1,120
2016-11-03 $24.36 $24.42 $24.34 $24.34 $23.61 1,197
2016-11-02 $25.49 $25.49 $24.50 $24.55 $23.81 758
2016-11-01 $24.73 $24.73 $24.58 $24.58 $23.84 845
2016-10-31 $24.74 $24.74 $24.74 $24.74 $23.99 180
2016-10-28 $24.67 $24.81 $24.67 $24.67 $23.93 6,658
2016-10-27 $24.98 $24.98 $24.58 $24.58 $23.84 8,607
2016-10-26 $24.89 $24.89 $24.79 $24.79 $24.04 2,604
2016-10-25 $24.86 $24.86 $24.75 $24.79 $24.04 9,735
2016-10-24 $24.79 $25.01 $24.79 $24.99 $24.24 3,389
2016-10-21 $24.77 $24.79 $24.69 $24.79 $24.04 6,513
2016-10-20 $25.17 $25.17 $24.87 $24.90 $24.15 4,911
2016-10-19 $25.00 $25.00 $24.84 $24.95 $24.19 12,666
2016-10-18 $24.83 $24.90 $24.81 $24.85 $24.11 6,458
2016-10-17 $24.96 $24.96 $24.72 $24.72 $23.97 7,706
2016-10-14 $24.99 $25.00 $24.86 $24.86 $24.11 889
2016-10-13 $25.21 $25.21 $24.63 $24.83 $24.08 4,830
2016-10-12 $24.90 $24.94 $24.88 $24.94 $24.19 4,206
2016-10-11 $25.24 $25.24 $24.81 $24.90 $24.15 19,196
2016-10-10 $25.40 $25.43 $25.25 $25.27 $24.51 11,669
2016-10-07 $25.50 $25.50 $25.10 $25.19 $24.43 3,414
2016-10-06 $25.22 $25.33 $25.20 $25.32 $24.55 803
2016-10-05 $25.46 $25.48 $25.28 $25.33 $24.56 2,899
2016-10-04 $25.20 $25.20 $25.20 $25.20 $24.44 569
2016-10-03 $25.25 $25.32 $25.17 $25.23 $24.47 4,238
2016-09-30 $25.12 $25.21 $25.07 $25.19 $24.43 893
2016-09-29 $25.44 $25.44 $25.18 $25.18 $24.42 4,349
2016-09-28 $25.41 $25.41 $25.32 $25.39 $24.62 3,630
2016-09-27 $25.24 $25.36 $25.22 $25.33 $24.57 1,821
2016-09-26 $25.40 $25.40 $25.19 $25.22 $24.46 5,021
2016-09-23 $25.52 $25.52 $25.45 $25.45 $24.68 6,750
2016-09-22 $25.41 $25.57 $25.40 $25.49 $24.72 15,564
2016-09-21 $25.16 $25.23 $25.03 $25.23 $24.47 4,701

AdvisorShares Focused Equity ETF (CWS) News Headlines

Recent AdvisorShares Focused Equity ETF (CWS) News
Similar Companies to AdvisorShares Focused Equity ETF (CWS) 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.