iShares U.S. Dividend and Buyback ETF (DIVB) Exchange: BATS

  1. Profile
  2. iShares U.S. Dividend and Buyback ETF (DIVB)

Data as of May 9, 2025

$44.59 ($0.52) 1.18%

iShares U.S. Dividend and Buyback ETF - Daily Information
Click for more stock information on iShares U.S. Dividend and Buyback ETF.
Daily Information Data
Date May 9, 2025
Open $43.76
Previous Close $44.59
High $44.79
Low $43.50
Adjusted Open $43.76
Previous Adjusted Close $44.59
Adjusted High $44.79
Adjusted Low $43.50
Invest in iShares U.S. Dividend and Buyback ETF (DIVB)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Historical Stock Data for iShares U.S. Dividend and Buyback ETF (DIVB)
Date Open High Low Close Adj.Close Volume
2025-04-11 $43.76 $44.79 $43.50 $44.59 $44.59 579,861
2025-04-10 $44.94 $44.94 $43.05 $44.07 $44.07 387,274
2025-04-09 $41.93 $45.70 $41.82 $45.44 $45.44 225,438
2025-04-08 $44.61 $44.61 $41.98 $42.56 $42.56 374,519
2025-04-07 $42.46 $44.60 $41.80 $43.36 $43.36 553,727
2025-04-04 $45.65 $45.65 $43.58 $43.66 $43.66 323,099
2025-04-03 $47.49 $47.55 $46.34 $46.39 $46.39 231,650
2025-04-02 $48.18 $48.74 $48.12 $48.69 $48.69 65,995
2025-04-01 $48.54 $48.57 $47.99 $48.45 $48.45 75,855
2025-03-31 $47.74 $48.66 $47.74 $48.52 $48.52 68,547
2025-03-28 $48.55 $48.60 $47.84 $47.96 $47.96 131,767
2025-03-27 $48.72 $48.82 $48.44 $48.56 $48.56 149,894
2025-03-26 $48.65 $49.01 $48.60 $48.73 $48.73 214,808
2025-03-25 $48.70 $48.84 $48.44 $48.57 $48.57 289,342
2025-03-24 $48.39 $48.74 $48.39 $48.70 $48.70 160,712
2025-03-21 $48.08 $48.14 $47.74 $48.11 $48.11 178,610
2025-03-20 $48.34 $48.56 $48.11 $48.31 $48.31 96,337
2025-03-19 $48.40 $48.81 $48.33 $48.65 $48.65 82,736
2025-03-18 $48.41 $48.43 $48.07 $48.31 $48.31 136,576
2025-03-17 $48.22 $48.90 $48.16 $48.76 $48.45 121,624
2025-03-14 $47.71 $48.19 $47.56 $48.15 $47.84 107,186
2025-03-13 $47.84 $47.99 $47.30 $47.44 $47.14 64,845
2025-03-12 $48.17 $48.17 $47.48 $47.73 $47.43 124,969
2025-03-11 $48.94 $48.94 $47.89 $48.06 $47.75 222,772
2025-03-10 $49.35 $49.75 $48.71 $49.02 $48.71 170,352
2025-03-07 $49.02 $49.66 $48.95 $49.62 $49.30 86,969
2025-03-06 $49.02 $49.20 $48.73 $49.05 $48.74 91,871
2025-03-05 $49.16 $49.53 $48.78 $49.38 $49.06 84,685
2025-03-04 $49.81 $49.81 $49.09 $49.11 $48.80 144,619
2025-03-03 $50.53 $50.79 $49.75 $50.05 $49.73 84,178
2025-02-28 $50.02 $50.44 $49.67 $50.44 $50.12 59,155
2025-02-27 $50.20 $50.41 $49.92 $49.94 $49.62 377,555
2025-02-26 $50.41 $50.41 $49.91 $50.04 $50.04 78,328
2025-02-25 $50.31 $50.50 $50.15 $50.31 $50.31 81,772
2025-02-24 $50.32 $50.48 $50.19 $50.24 $50.24 83,199
2025-02-21 $50.68 $50.68 $50.12 $50.15 $50.15 68,080
2025-02-20 $50.64 $50.64 $50.32 $50.60 $50.60 80,671
2025-02-19 $50.40 $50.66 $50.29 $50.66 $50.66 73,881
2025-02-18 $50.14 $50.38 $50.00 $50.36 $50.36 117,489
2025-02-14 $50.09 $50.24 $49.98 $50.01 $50.01 64,713
2025-02-13 $49.78 $50.03 $49.68 $50.01 $50.01 59,311
2025-02-12 $49.53 $49.68 $49.42 $49.65 $49.65 38,212
2025-02-11 $49.57 $49.84 $49.44 $49.84 $49.84 81,107
2025-02-10 $49.84 $49.84 $49.44 $49.65 $49.65 93,360
2025-02-07 $49.90 $49.95 $49.48 $49.52 $49.52 321,724
2025-02-06 $50.07 $50.07 $49.53 $49.77 $49.77 95,010
2025-02-05 $49.68 $49.89 $49.44 $49.87 $49.87 54,904
2025-02-04 $49.40 $49.57 $49.21 $49.53 $49.53 82,737
2025-02-03 $49.13 $49.52 $48.72 $49.40 $49.40 65,847
2025-01-31 $49.81 $49.97 $49.48 $49.55 $49.55 55,046
2025-01-30 $49.65 $49.99 $49.60 $49.85 $49.85 83,084
2025-01-29 $49.57 $49.71 $49.30 $49.35 $49.35 57,759
2025-01-28 $49.58 $49.66 $49.28 $49.35 $49.35 46,141
2025-01-27 $49.18 $49.74 $49.18 $49.73 $49.73 81,055
2025-01-24 $49.42 $49.48 $49.26 $49.35 $49.35 90,606
2025-01-23 $49.06 $49.49 $49.06 $49.49 $49.49 86,564
2025-01-22 $49.36 $49.36 $49.05 $49.06 $49.06 153,643
2025-01-21 $49.02 $49.35 $49.02 $49.31 $49.31 190,261
2025-01-17 $48.75 $48.92 $48.72 $48.85 $48.85 93,551
2025-01-16 $48.12 $48.53 $48.07 $48.51 $48.51 61,620
2025-01-15 $48.37 $48.40 $48.12 $48.25 $48.25 81,176
2025-01-14 $47.54 $47.69 $47.27 $47.69 $47.69 49,726
2025-01-13 $46.66 $47.32 $46.66 $47.28 $47.28 62,749
2025-01-10 $47.38 $47.38 $46.79 $46.86 $46.86 78,404
2025-01-08 $47.51 $47.52 $47.11 $47.52 $47.52 49,543
2025-01-07 $47.70 $47.88 $47.34 $47.50 $47.50 136,221
2025-01-06 $47.86 $47.95 $47.41 $47.47 $47.47 124,117
2025-01-03 $47.59 $47.64 $47.22 $47.62 $47.62 146,783
2025-01-02 $47.76 $47.76 $47.07 $47.29 $47.29 98,140
2024-12-31 $47.36 $47.51 $47.15 $47.40 $47.40 146,500
2024-12-30 $47.36 $47.37 $46.90 $47.21 $47.21 152,929
2024-12-27 $47.66 $48.00 $47.48 $47.70 $47.70 65,480
2024-12-26 $47.68 $47.99 $47.68 $47.95 $47.95 272,790
2024-12-24 $47.58 $47.87 $47.39 $47.87 $47.87 68,195
2024-12-23 $47.35 $47.51 $47.05 $47.49 $47.49 99,047
2024-12-20 $46.90 $47.71 $46.74 $47.42 $47.42 89,874
2024-12-19 $47.30 $47.52 $46.88 $46.90 $46.90 203,477
2024-12-18 $48.31 $48.31 $46.89 $46.89 $46.89 129,899
2024-12-17 $48.21 $48.32 $48.03 $48.17 $48.17 86,763
2024-12-16 $49.03 $49.10 $48.72 $48.76 $48.76 73,356
2024-12-13 $49.27 $49.27 $48.97 $49.10 $49.10 76,298
2024-12-12 $49.37 $49.47 $49.25 $49.26 $49.26 69,484
2024-12-11 $49.84 $49.84 $49.37 $49.40 $49.40 100,608
2024-12-10 $49.89 $49.89 $49.39 $49.58 $49.58 165,560
2024-12-09 $50.28 $50.29 $49.81 $49.85 $49.85 75,388
2024-12-06 $50.37 $50.39 $50.10 $50.15 $50.15 57,954
2024-12-05 $50.35 $50.42 $50.22 $50.23 $50.23 87,268
2024-12-04 $50.52 $50.52 $50.08 $50.24 $50.24 62,894
2024-12-03 $50.86 $50.86 $50.40 $50.43 $50.43 58,208
2024-12-02 $50.97 $50.97 $50.53 $50.72 $50.72 109,455
2024-11-29 $50.95 $51.09 $50.93 $50.95 $50.95 47,222
2024-11-27 $51.03 $51.14 $50.79 $50.85 $50.85 85,980
2024-11-26 $50.97 $50.97 $50.68 $50.96 $50.96 74,000
2024-11-25 $50.93 $51.10 $50.81 $50.92 $50.92 66,447
2024-11-22 $50.21 $50.57 $50.11 $50.54 $50.54 58,821
2024-11-21 $49.66 $50.18 $49.50 $50.10 $50.10 69,729
2024-11-20 $49.43 $49.47 $49.13 $49.46 $49.46 74,151
2024-11-19 $49.41 $49.45 $49.06 $49.35 $49.35 48,691
2024-11-18 $49.48 $49.73 $49.43 $49.66 $49.66 168,580
2024-11-15 $49.47 $49.61 $49.26 $49.37 $49.37 69,599
2024-11-14 $50.07 $50.07 $49.56 $49.61 $49.61 80,820
2024-11-13 $49.96 $50.00 $49.76 $49.92 $49.92 51,435
2024-11-12 $50.33 $50.33 $49.69 $49.81 $49.81 124,590
2024-11-11 $50.29 $50.42 $50.16 $50.18 $50.18 110,526
2024-11-08 $49.89 $50.06 $49.73 $49.94 $49.94 84,172
2024-11-07 $50.07 $50.07 $49.69 $49.79 $49.79 105,375
2024-11-06 $49.71 $50.02 $49.57 $49.96 $49.96 86,095
2024-11-05 $48.19 $48.47 $48.04 $48.47 $48.47 53,905
2024-11-04 $48.19 $48.32 $47.95 $48.11 $48.11 40,564
2024-11-01 $48.45 $48.56 $48.14 $48.18 $48.18 77,124
2024-10-31 $48.42 $48.51 $48.18 $48.19 $48.19 86,000
2024-10-30 $48.49 $48.75 $48.42 $48.42 $48.42 63,800
2024-10-29 $48.63 $48.85 $48.55 $48.58 $48.58 59,468
2024-10-28 $48.73 $48.88 $48.67 $48.83 $48.83 52,509
2024-10-25 $49.18 $49.18 $48.54 $48.58 $48.58 69,005
2024-10-24 $49.13 $49.13 $48.73 $48.95 $48.95 120,821
2024-10-23 $49.10 $49.20 $48.81 $49.08 $49.08 98,126
2024-10-22 $49.15 $49.19 $48.87 $49.12 $49.12 84,887
2024-10-21 $49.77 $49.77 $49.19 $49.25 $49.25 131,393
2024-10-18 $49.70 $49.77 $49.54 $49.74 $49.74 46,759
2024-10-17 $49.85 $49.85 $49.65 $49.74 $49.74 81,168
2024-10-16 $49.43 $49.75 $49.43 $49.74 $49.74 76,974
2024-10-15 $49.48 $49.70 $49.24 $49.29 $49.29 91,531
2024-10-14 $49.25 $49.48 $49.04 $49.45 $49.45 55,966
2024-10-11 $48.73 $49.19 $48.73 $49.16 $49.16 53,142
2024-10-10 $48.77 $48.77 $48.52 $48.61 $48.61 51,615
2024-10-09 $48.41 $48.81 $48.25 $48.81 $48.81 47,192
2024-10-08 $48.37 $48.41 $48.15 $48.37 $48.37 49,173
2024-10-07 $48.54 $48.54 $48.19 $48.33 $48.33 60,746
2024-10-04 $48.35 $48.56 $48.25 $48.56 $48.56 140,404
2024-10-03 $48.28 $48.28 $48.00 $48.18 $48.18 46,574
2024-10-02 $48.27 $48.42 $48.05 $48.30 $48.30 43,586
2024-10-01 $48.47 $48.47 $48.07 $48.29 $48.29 79,155
2024-09-30 $48.30 $48.48 $48.03 $48.45 $48.45 136,345
2024-09-27 $48.18 $48.52 $48.18 $48.22 $48.22 194,065
2024-09-26 $48.01 $48.14 $47.94 $48.11 $48.11 62,316
2024-09-25 $48.21 $48.21 $47.66 $47.72 $47.72 127,228
2024-09-24 $48.45 $48.61 $48.32 $48.44 $48.08 273,598
2024-09-23 $48.26 $48.37 $48.20 $48.37 $48.01 36,731
2024-09-20 $48.06 $48.16 $47.91 $48.16 $47.80 39,864
2024-09-19 $48.49 $48.49 $48.02 $48.23 $47.87 75,518
2024-09-18 $47.90 $48.16 $47.75 $47.79 $47.43 53,144
2024-09-17 $47.95 $48.09 $47.73 $47.84 $47.47 146,569
2024-09-16 $47.58 $47.91 $47.58 $47.90 $47.54 38,385
2024-09-13 $47.23 $47.49 $47.23 $47.44 $47.08 60,666
2024-09-12 $46.96 $47.07 $46.65 $47.05 $46.70 57,447
2024-09-11 $46.81 $46.94 $46.05 $46.94 $46.59 76,159
2024-09-10 $47.25 $47.25 $46.62 $46.98 $46.63 72,600
2024-09-09 $46.81 $47.27 $46.78 $47.07 $46.72 109,772
2024-09-06 $47.14 $47.28 $46.51 $46.59 $46.59 63,896
2024-09-05 $47.58 $47.58 $46.96 $47.09 $47.09 135,565
2024-09-04 $47.50 $47.69 $47.32 $47.47 $47.47 52,718
2024-09-03 $47.84 $47.84 $47.38 $47.51 $47.51 119,830
2024-08-30 $47.66 $48.02 $47.49 $48.02 $48.02 32,405
2024-08-29 $47.60 $47.82 $47.34 $47.57 $47.57 44,608
2024-08-28 $47.52 $47.66 $47.19 $47.44 $47.44 70,640
2024-08-27 $47.45 $47.53 $47.41 $47.52 $47.52 54,223
2024-08-26 $47.43 $47.71 $47.43 $47.54 $47.54 136,329
2024-08-23 $46.93 $47.42 $46.93 $47.37 $47.37 40,438
2024-08-22 $47.06 $47.06 $46.67 $46.79 $46.79 49,537
2024-08-21 $46.89 $46.89 $46.71 $46.89 $46.89 55,250
2024-08-20 $46.62 $46.68 $46.58 $46.59 $46.59 31,405
2024-08-19 $46.54 $46.77 $46.52 $46.77 $46.77 55,666
2024-08-16 $46.18 $46.51 $46.18 $46.50 $46.50 22,314
2024-08-15 $46.35 $46.41 $46.18 $46.30 $46.30 41,339
2024-08-14 $45.45 $45.79 $45.45 $45.69 $45.69 32,120
2024-08-13 $45.14 $45.53 $45.11 $45.52 $45.52 33,945
2024-08-12 $45.41 $45.41 $44.93 $45.04 $45.04 50,615
2024-08-09 $45.29 $45.36 $44.95 $45.27 $45.27 45,428
2024-08-08 $44.80 $45.22 $44.80 $45.22 $45.22 97,747
2024-08-07 $45.19 $45.36 $44.48 $44.51 $44.51 71,358
2024-08-06 $44.50 $45.14 $44.30 $44.68 $44.68 126,553
2024-08-05 $44.49 $44.60 $44.15 $44.30 $44.30 78,182
2024-08-02 $45.94 $45.94 $45.02 $45.41 $45.41 568,377
2024-08-01 $46.91 $46.95 $45.94 $46.15 $46.15 76,909
2024-07-31 $46.98 $47.02 $46.62 $46.70 $46.70 29,768
2024-07-30 $46.40 $46.72 $46.40 $46.62 $46.62 45,518
2024-07-29 $46.44 $46.48 $46.21 $46.35 $46.35 114,103
2024-07-26 $46.08 $46.57 $46.08 $46.45 $46.45 36,855
2024-07-25 $45.59 $46.33 $45.59 $45.90 $45.90 30,176
2024-07-24 $45.72 $45.85 $45.53 $45.61 $45.61 31,285
2024-07-23 $45.93 $45.93 $45.62 $45.64 $45.64 36,712
2024-07-22 $46.01 $46.01 $45.57 $45.95 $45.95 33,083
2024-07-19 $46.31 $46.31 $45.75 $45.81 $45.81 27,228
2024-07-18 $46.49 $46.85 $46.18 $46.20 $46.20 30,048
2024-07-17 $46.04 $46.64 $46.04 $46.58 $46.58 30,422
2024-07-16 $45.67 $46.21 $45.61 $46.21 $46.21 41,674
2024-07-15 $45.49 $45.66 $45.34 $45.45 $45.45 27,377
2024-07-12 $45.01 $45.47 $45.01 $45.25 $45.25 53,896
2024-07-11 $44.68 $44.96 $44.54 $44.93 $44.93 30,558
2024-07-10 $44.19 $44.46 $44.07 $44.45 $44.45 28,469
2024-07-09 $44.13 $44.21 $43.89 $44.02 $44.02 31,725
2024-07-08 $43.96 $44.20 $43.93 $44.04 $44.04 28,308
2024-07-05 $44.06 $44.06 $43.78 $43.97 $43.97 39,861
2024-07-03 $44.34 $44.35 $44.12 $44.15 $44.15 41,098
2024-07-02 $44.05 $44.22 $44.00 $44.22 $44.22 112,419
2024-07-01 $44.24 $44.50 $44.03 $44.07 $44.07 43,691
2024-06-28 $44.27 $44.41 $44.07 $44.24 $44.24 123,088
2024-06-27 $44.12 $44.12 $43.88 $44.05 $44.05 58,790
2024-06-26 $44.24 $44.24 $43.94 $44.12 $44.12 48,460
2024-06-25 $44.55 $44.55 $44.18 $44.30 $44.30 21,658
2024-06-24 $44.48 $44.84 $44.37 $44.63 $44.63 51,786
2024-06-21 $44.34 $44.36 $44.20 $44.25 $44.25 183,457
2024-06-20 $44.42 $44.43 $44.25 $44.35 $44.35 63,999
2024-06-18 $44.19 $44.39 $44.19 $44.32 $44.32 30,246
2024-06-17 $43.89 $44.16 $43.67 $44.16 $44.16 50,502
2024-06-14 $43.67 $43.79 $43.43 $43.77 $43.77 29,470
2024-06-13 $43.86 $43.92 $43.65 $43.88 $43.88 34,057
2024-06-12 $44.03 $44.03 $43.56 $43.66 $43.66 30,719
2024-06-11 $43.73 $43.73 $43.28 $43.56 $43.56 34,564
2024-06-10 $43.88 $44.05 $43.74 $44.05 $43.77 31,498
2024-06-07 $43.85 $44.12 $43.77 $43.93 $43.93 20,878
2024-06-06 $44.09 $44.09 $43.87 $43.99 $43.99 25,682
2024-06-05 $43.92 $44.04 $43.69 $44.04 $44.04 59,695
2024-06-04 $43.68 $43.86 $43.57 $43.79 $43.79 43,765
2024-06-03 $44.19 $44.19 $43.62 $43.87 $43.87 30,169
2024-05-31 $43.59 $44.15 $43.49 $44.15 $44.15 30,061
2024-05-30 $43.38 $43.56 $43.35 $43.53 $43.53 51,493
2024-05-29 $43.59 $43.59 $43.30 $43.33 $43.33 31,009
2024-05-28 $44.32 $44.32 $43.67 $43.84 $43.84 33,982
2024-05-24 $44.01 $44.13 $43.97 $44.04 $44.04 24,287
2024-05-23 $44.44 $44.44 $43.79 $43.83 $43.83 24,806
2024-05-22 $44.48 $44.56 $44.26 $44.42 $44.42 28,019
2024-05-21 $44.52 $44.60 $44.44 $44.56 $44.56 42,625
2024-05-20 $44.71 $44.75 $44.51 $44.51 $44.51 34,368
2024-05-17 $44.68 $44.71 $44.59 $44.71 $44.71 22,289
2024-05-16 $44.70 $44.80 $44.62 $44.66 $44.66 36,669
2024-05-15 $44.58 $44.76 $44.46 $44.76 $44.76 29,128
2024-05-14 $44.19 $44.37 $44.14 $44.36 $44.36 35,243
2024-05-13 $44.10 $44.29 $44.06 $44.09 $44.09 35,236
2024-05-10 $43.98 $44.05 $43.95 $44.02 $44.02 59,154
2024-05-09 $43.65 $43.85 $43.50 $43.85 $43.85 207,398
2024-05-08 $43.13 $43.57 $43.13 $43.54 $43.54 44,028
2024-05-07 $43.34 $43.52 $43.34 $43.37 $43.37 23,595
2024-05-06 $43.27 $43.27 $43.09 $43.24 $43.24 36,990
2024-05-03 $43.10 $43.10 $42.73 $42.98 $42.98 24,835
2024-05-02 $42.84 $42.84 $42.41 $42.67 $42.67 47,195
2024-05-01 $42.54 $42.84 $42.41 $42.41 $42.41 31,279
2024-04-30 $42.93 $42.99 $42.59 $42.59 $42.59 25,749
2024-04-29 $43.02 $43.15 $43.00 $43.11 $43.11 28,167
2024-04-26 $42.91 $43.02 $42.79 $42.87 $42.87 20,486
2024-04-25 $42.84 $43.01 $42.63 $42.88 $42.88 38,088
2024-04-24 $42.96 $43.17 $42.95 $43.16 $43.16 36,330
2024-04-23 $42.76 $43.13 $42.76 $43.03 $43.03 46,668
2024-04-22 $42.64 $42.97 $42.38 $42.77 $42.77 73,499
2024-04-19 $42.22 $42.45 $42.20 $42.40 $42.40 35,149
2024-04-18 $42.21 $42.40 $42.03 $42.15 $42.15 28,130
2024-04-17 $42.51 $42.51 $42.03 $42.12 $42.12 35,403
2024-04-16 $42.60 $42.61 $42.16 $42.25 $42.25 35,475
2024-04-15 $43.06 $43.19 $42.34 $42.48 $42.48 27,882
2024-04-12 $43.25 $43.25 $42.57 $42.65 $42.65 124,057
2024-04-11 $43.52 $43.52 $43.08 $43.36 $43.36 31,271
2024-04-10 $43.55 $43.60 $43.16 $43.39 $43.39 55,859
2024-04-09 $43.94 $44.14 $43.66 $44.02 $44.02 40,585
2024-04-08 $43.92 $43.97 $43.81 $43.86 $43.86 36,743
2024-04-05 $43.53 $43.94 $43.48 $43.82 $43.82 72,555
2024-04-04 $44.36 $44.41 $43.54 $43.59 $43.59 58,533
2024-04-03 $44.05 $44.14 $43.91 $44.05 $44.05 63,953
2024-04-02 $44.15 $44.15 $43.89 $44.07 $44.07 43,819
2024-04-01 $44.59 $44.59 $44.21 $44.28 $44.28 38,035
2024-03-28 $44.24 $44.53 $44.24 $44.50 $44.50 111,649
2024-03-27 $43.82 $44.25 $43.82 $44.25 $44.25 116,048
2024-03-26 $43.75 $43.85 $43.58 $43.59 $43.59 229,035
2024-03-25 $43.82 $43.88 $43.69 $43.71 $43.71 37,510
2024-03-22 $44.12 $44.12 $43.76 $43.76 $43.76 41,802
2024-03-21 $43.89 $44.12 $43.73 $43.98 $43.98 95,644
2024-03-20 $43.40 $43.81 $43.27 $43.80 $43.55 28,658
2024-03-19 $43.26 $43.38 $43.13 $43.38 $43.14 109,478
2024-03-18 $43.74 $43.74 $43.13 $43.23 $42.99 43,411
2024-03-15 $43.16 $43.32 $43.12 $43.16 $42.92 31,856
2024-03-14 $43.50 $43.52 $43.02 $43.26 $43.02 46,937
2024-03-13 $43.67 $43.72 $43.50 $43.53 $43.29 49,731
2024-03-12 $43.66 $43.66 $43.33 $43.56 $43.32 48,049
2024-03-11 $43.27 $43.45 $43.09 $43.44 $43.20 37,702
2024-03-08 $43.65 $43.65 $43.26 $43.26 $43.02 135,850
2024-03-07 $43.50 $43.59 $43.42 $43.49 $43.25 48,515
2024-03-06 $43.27 $43.45 $43.10 $43.19 $42.95 61,612
2024-03-05 $42.97 $43.16 $42.78 $42.91 $42.66 38,811
2024-03-04 $42.98 $43.22 $42.90 $43.08 $42.84 49,059
2024-03-01 $42.63 $42.95 $42.59 $42.93 $42.93 26,667
2024-02-29 $42.52 $42.52 $42.29 $42.48 $42.48 21,763
2024-02-28 $42.19 $42.36 $42.19 $42.21 $42.21 29,323
2024-02-27 $42.25 $42.27 $42.15 $42.27 $42.27 56,908
2024-02-26 $42.35 $42.42 $42.16 $42.20 $42.20 50,301
2024-02-23 $42.23 $42.42 $42.20 $42.36 $42.36 38,865
2024-02-22 $41.92 $42.27 $41.92 $42.19 $42.19 40,656
2024-02-21 $41.50 $41.84 $41.50 $41.82 $41.82 20,093
2024-02-20 $41.67 $41.74 $41.53 $41.64 $41.64 31,286
2024-02-16 $41.73 $41.92 $41.66 $41.68 $41.68 15,340
2024-02-15 $41.52 $41.92 $41.52 $41.86 $41.86 43,583
2024-02-14 $41.44 $41.44 $41.14 $41.38 $41.38 23,179
2024-02-13 $41.46 $41.46 $40.82 $41.12 $41.12 45,793
2024-02-12 $41.60 $41.89 $41.55 $41.77 $41.77 38,644
2024-02-09 $41.51 $41.51 $41.26 $41.48 $41.48 49,214
2024-02-08 $41.39 $41.43 $41.28 $41.43 $41.43 40,116
2024-02-07 $41.39 $41.39 $41.17 $41.35 $41.35 56,117
2024-02-06 $41.26 $41.26 $41.11 $41.20 $41.20 23,512
2024-02-05 $41.12 $41.20 $40.89 $41.05 $41.05 111,391
2024-02-02 $41.18 $41.47 $41.02 $41.30 $41.30 160,155
2024-02-01 $41.26 $41.38 $40.92 $41.38 $41.38 45,041
2024-01-31 $41.66 $41.66 $41.18 $41.19 $41.19 120,336
2024-01-30 $41.65 $41.72 $41.52 $41.68 $41.68 122,903
2024-01-29 $41.60 $41.62 $41.35 $41.60 $41.60 111,119
2024-01-26 $41.58 $41.63 $41.38 $41.48 $41.48 56,082
2024-01-25 $41.52 $41.66 $41.46 $41.65 $41.65 43,271
2024-01-24 $41.50 $41.50 $41.18 $41.19 $41.19 69,436
2024-01-23 $41.32 $41.35 $41.18 $41.32 $41.32 50,125
2024-01-22 $41.05 $41.26 $41.05 $41.20 $41.20 50,929
2024-01-19 $40.61 $41.06 $40.48 $41.01 $41.01 39,388
2024-01-18 $40.30 $40.46 $40.14 $40.43 $40.43 38,603
2024-01-17 $40.35 $40.39 $40.05 $40.24 $40.24 27,743
2024-01-16 $40.59 $40.64 $40.38 $40.53 $40.53 46,104
2024-01-12 $40.89 $41.03 $40.67 $40.79 $40.79 33,761
2024-01-11 $40.88 $40.88 $40.48 $40.75 $40.75 41,208
2024-01-10 $40.91 $40.91 $40.71 $40.84 $40.84 59,563
2024-01-09 $40.86 $40.95 $40.79 $40.89 $40.89 33,268
2024-01-08 $40.82 $41.15 $40.69 $41.14 $41.14 50,462
2024-01-05 $40.80 $41.02 $40.71 $40.83 $40.83 41,423
2024-01-04 $40.84 $40.97 $40.71 $40.72 $40.72 22,999
2024-01-03 $41.08 $41.08 $40.77 $40.83 $40.83 25,186
2024-01-02 $40.87 $41.33 $40.86 $41.18 $41.18 126,428
2023-12-29 $41.13 $41.18 $40.92 $41.05 $41.05 22,517
2023-12-28 $41.18 $41.25 $41.15 $41.16 $41.16 35,559
2023-12-27 $41.07 $41.21 $41.04 $41.17 $41.17 20,481
2023-12-26 $41.00 $41.23 $40.93 $41.15 $41.15 26,205
2023-12-22 $40.73 $41.06 $40.72 $40.87 $40.87 47,086
2023-12-21 $40.53 $40.70 $40.43 $40.70 $40.70 19,077
2023-12-20 $40.90 $41.00 $40.34 $40.35 $40.35 40,079
2023-12-19 $41.18 $41.34 $41.10 $41.34 $40.99 28,777
2023-12-18 $41.08 $41.18 $40.99 $41.05 $40.70 44,848
2023-12-15 $41.05 $41.13 $40.87 $40.98 $40.98 26,211
2023-12-14 $40.79 $41.28 $40.79 $41.10 $41.10 53,262
2023-12-13 $39.74 $40.45 $39.65 $40.45 $40.45 42,895
2023-12-12 $39.66 $39.77 $39.58 $39.73 $39.73 70,741
2023-12-11 $39.33 $39.72 $39.33 $39.71 $39.71 49,957
2023-12-08 $38.98 $39.26 $38.98 $39.20 $39.20 14,886
2023-12-07 $38.95 $39.08 $38.82 $39.03 $39.03 38,905
2023-12-06 $38.96 $39.11 $38.76 $38.79 $38.79 29,709
2023-12-05 $38.99 $38.99 $38.86 $38.89 $38.89 115,158
2023-12-04 $38.95 $39.25 $38.95 $39.15 $39.15 19,464
2023-12-01 $38.61 $39.13 $38.61 $39.13 $39.13 38,417
2023-11-30 $38.56 $38.69 $38.41 $38.69 $38.69 10,325
2023-11-29 $38.40 $38.65 $38.37 $38.40 $38.40 27,608
2023-11-28 $38.21 $38.35 $38.13 $38.24 $38.24 20,456
2023-11-27 $38.40 $38.40 $38.18 $38.22 $38.22 46,173
2023-11-24 $38.34 $38.41 $38.28 $38.38 $38.38 19,131
2023-11-22 $38.20 $38.29 $38.19 $38.25 $38.25 19,145
2023-11-21 $38.15 $38.19 $38.04 $38.13 $38.13 20,276
2023-11-20 $38.18 $38.41 $38.09 $38.31 $38.31 31,655
2023-11-17 $38.02 $38.22 $37.99 $38.18 $38.18 19,200
2023-11-16 $38.00 $38.04 $37.73 $37.94 $37.94 33,705
2023-11-15 $37.98 $38.30 $37.98 $38.20 $38.20 23,441
2023-11-14 $37.49 $38.00 $37.49 $37.90 $37.90 21,786
2023-11-13 $37.07 $37.14 $36.93 $37.04 $37.04 41,485
2023-11-10 $36.82 $37.15 $36.68 $37.12 $37.12 36,372
2023-11-09 $37.18 $37.18 $36.65 $36.65 $36.65 43,299
2023-11-08 $37.17 $37.17 $36.87 $37.00 $37.00 52,485
2023-11-07 $37.21 $37.21 $37.06 $37.13 $37.13 11,672
2023-11-06 $37.58 $37.58 $37.16 $37.26 $37.26 48,364
2023-11-03 $37.43 $37.59 $37.41 $37.46 $37.46 32,199
2023-11-02 $36.66 $37.08 $36.60 $37.07 $37.07 49,351
2023-11-01 $36.14 $36.34 $36.05 $36.26 $36.26 33,528
2023-10-31 $35.91 $36.11 $35.82 $36.11 $36.11 16,886
2023-10-30 $35.64 $35.89 $35.58 $35.83 $35.83 48,461
2023-10-27 $35.90 $35.90 $35.38 $35.46 $35.46 80,768
2023-10-26 $36.05 $36.16 $35.86 $35.90 $35.90 29,349
2023-10-25 $36.34 $36.34 $35.97 $36.02 $36.02 52,308
2023-10-24 $36.41 $36.46 $36.22 $36.37 $36.37 88,066
2023-10-23 $36.25 $36.44 $36.06 $36.09 $36.09 144,669
2023-10-20 $36.83 $36.83 $36.43 $36.43 $36.43 68,648
2023-10-19 $37.13 $37.33 $36.75 $36.83 $36.83 136,936
2023-10-18 $37.41 $37.45 $37.10 $37.16 $37.16 27,927
2023-10-17 $37.28 $37.67 $37.27 $37.54 $37.54 29,208
2023-10-16 $37.23 $37.49 $37.20 $37.40 $37.40 18,719
2023-10-13 $37.18 $37.27 $36.88 $36.97 $36.97 52,371
2023-10-12 $37.30 $37.30 $36.80 $37.02 $37.02 47,589
2023-10-11 $37.30 $37.30 $37.03 $37.26 $37.26 91,267
2023-10-10 $37.08 $37.44 $37.08 $37.22 $37.22 33,724
2023-10-09 $36.66 $37.03 $36.60 $37.01 $37.01 122,704
2023-10-06 $36.21 $36.77 $36.00 $36.62 $36.62 14,660
2023-10-05 $36.51 $36.51 $36.20 $36.38 $36.38 31,018
2023-10-04 $36.56 $36.56 $36.21 $36.48 $36.48 43,112
2023-10-03 $36.69 $36.76 $36.36 $36.48 $36.48 35,012
2023-10-02 $37.27 $37.27 $36.69 $36.86 $36.86 26,901
2023-09-29 $37.51 $37.52 $37.10 $37.23 $37.23 46,783
2023-09-28 $37.16 $37.49 $37.16 $37.41 $37.41 15,815
2023-09-27 $37.27 $37.27 $36.97 $37.15 $37.15 37,056
2023-09-26 $37.39 $37.46 $37.07 $37.11 $37.11 32,481
2023-09-25 $37.78 $37.98 $37.71 $37.97 $37.97 53,424
2023-09-22 $38.01 $38.08 $37.83 $37.86 $37.86 40,807
2023-09-21 $38.28 $38.34 $38.00 $38.00 $38.00 21,284
2023-09-20 $38.82 $38.99 $38.55 $38.55 $38.55 23,885
2023-09-19 $38.75 $38.84 $38.57 $38.70 $38.70 23,262
2023-09-18 $38.83 $38.92 $38.73 $38.80 $38.80 18,678
2023-09-15 $39.05 $39.09 $38.78 $38.82 $38.82 21,680
2023-09-14 $39.05 $39.22 $38.93 $39.20 $39.20 25,947
2023-09-13 $38.79 $38.83 $38.65 $38.74 $38.74 12,477
2023-09-12 $38.71 $38.99 $38.69 $38.80 $38.80 30,910
2023-09-11 $38.79 $38.90 $38.63 $38.69 $38.69 26,510
2023-09-08 $38.60 $38.69 $38.58 $38.63 $38.63 44,251
2023-09-07 $38.60 $38.63 $38.46 $38.53 $38.53 15,007
2023-09-06 $38.79 $38.79 $38.49 $38.70 $38.70 22,166
2023-09-05 $39.30 $39.30 $38.90 $38.90 $38.90 15,487
2023-09-01 $39.31 $39.33 $39.18 $39.25 $39.25 19,732
2023-08-31 $39.11 $39.21 $39.07 $39.11 $39.11 17,876
2023-08-30 $39.00 $39.12 $38.93 $39.08 $39.08 32,431
2023-08-29 $38.63 $39.01 $38.61 $39.01 $39.01 39,798
2023-08-28 $38.42 $38.65 $38.42 $38.62 $38.62 29,789
2023-08-25 $38.39 $38.45 $38.04 $38.35 $38.35 15,655
2023-08-24 $38.55 $38.55 $38.17 $38.17 $38.17 103,069
2023-08-23 $38.33 $38.49 $38.33 $38.45 $38.45 49,006
2023-08-22 $38.49 $38.49 $38.21 $38.23 $38.23 23,232
2023-08-21 $38.47 $38.54 $38.20 $38.44 $38.44 29,809
2023-08-18 $38.12 $38.52 $38.12 $38.44 $38.44 38,309
2023-08-17 $38.58 $38.69 $38.30 $38.36 $38.36 21,379
2023-08-16 $38.74 $38.82 $38.37 $38.39 $38.39 29,039
2023-08-15 $38.92 $38.93 $38.61 $38.68 $38.68 21,938
2023-08-14 $39.13 $39.20 $39.10 $39.19 $39.19 27,384
2023-08-11 $39.17 $39.26 $39.12 $39.19 $39.19 18,522
2023-08-10 $39.32 $39.59 $39.07 $39.14 $39.14 24,327
2023-08-09 $39.34 $39.44 $39.15 $39.18 $39.18 36,313
2023-08-08 $39.16 $39.35 $38.90 $39.34 $39.34 21,465
2023-08-07 $39.39 $39.54 $39.39 $39.54 $39.54 14,315
2023-08-04 $39.38 $39.67 $39.18 $39.21 $39.21 24,850
2023-08-03 $39.35 $39.51 $39.18 $39.41 $39.41 43,584
2023-08-02 $39.59 $39.69 $39.48 $39.54 $39.54 42,319
2023-08-01 $39.83 $39.98 $39.73 $39.90 $39.90 24,255
2023-07-31 $39.87 $40.04 $39.81 $39.96 $39.96 22,062
2023-07-28 $39.86 $39.92 $39.74 $39.87 $39.87 30,589
2023-07-27 $40.00 $40.10 $39.66 $39.68 $39.68 43,464
2023-07-26 $39.77 $39.97 $39.75 $39.84 $39.84 53,669
2023-07-25 $39.67 $39.90 $39.67 $39.80 $39.80 30,580
2023-07-24 $39.62 $39.85 $39.62 $39.76 $39.76 261,968
2023-07-21 $39.54 $39.63 $39.48 $39.60 $39.60 16,726
2023-07-20 $39.26 $39.46 $39.26 $39.40 $39.40 17,095
2023-07-19 $39.10 $39.30 $39.10 $39.25 $39.25 23,458
2023-07-18 $38.81 $39.06 $38.79 $38.94 $38.94 24,897
2023-07-17 $38.45 $38.71 $38.39 $38.61 $38.61 28,206
2023-07-14 $38.89 $38.89 $38.51 $38.54 $38.54 33,061
2023-07-13 $38.77 $38.93 $38.75 $38.89 $38.89 31,912
2023-07-12 $38.88 $38.90 $38.68 $38.70 $38.70 54,597
2023-07-11 $38.24 $38.57 $38.21 $38.57 $38.57 23,610
2023-07-10 $37.84 $38.17 $37.84 $38.15 $38.15 26,760
2023-07-07 $37.81 $38.20 $37.75 $37.84 $37.84 55,646
2023-07-06 $38.01 $38.01 $37.60 $37.82 $37.82 9,759
2023-07-05 $38.25 $38.39 $38.19 $38.25 $38.25 36,907
2023-07-03 $38.30 $38.48 $38.29 $38.45 $38.45 10,183
2023-06-30 $38.16 $38.28 $38.12 $38.25 $38.25 16,260
2023-06-29 $37.59 $37.95 $37.59 $37.95 $37.95 42,512
2023-06-28 $37.45 $37.61 $37.42 $37.59 $37.59 18,168
2023-06-27 $37.35 $37.73 $37.26 $37.70 $37.70 25,496
2023-06-26 $37.22 $37.42 $37.13 $37.30 $37.30 19,845
2023-06-23 $37.25 $37.25 $37.00 $37.06 $37.06 7,982
2023-06-22 $37.49 $37.49 $37.31 $37.44 $37.44 21,894
2023-06-21 $37.61 $37.80 $37.61 $37.61 $37.61 13,528
2023-06-20 $37.99 $38.02 $37.75 $37.79 $37.79 35,679
2023-06-16 $38.49 $38.49 $38.21 $38.24 $38.24 13,431
2023-06-15 $37.76 $38.34 $37.76 $38.23 $38.23 23,286
2023-06-14 $37.94 $38.02 $37.59 $37.82 $37.82 49,126
2023-06-13 $37.66 $37.88 $37.65 $37.80 $37.80 23,548
2023-06-12 $37.29 $37.50 $37.29 $37.49 $37.49 29,010
2023-06-09 $37.21 $37.38 $37.15 $37.22 $37.22 33,833
2023-06-08 $37.33 $37.33 $37.07 $37.30 $37.30 40,366
2023-06-07 $36.99 $37.24 $36.82 $37.22 $37.22 52,711
2023-06-06 $36.93 $37.09 $36.73 $37.08 $37.08 48,578
2023-06-05 $37.19 $37.19 $36.81 $36.85 $36.85 63,900
2023-06-02 $36.53 $37.12 $36.53 $37.09 $37.09 16,186
2023-06-01 $36.15 $36.45 $36.00 $36.34 $36.34 27,989
2023-05-31 $36.16 $36.22 $36.04 $36.15 $36.15 33,530
2023-05-30 $36.45 $36.51 $36.30 $36.41 $36.41 57,440
2023-05-26 $36.19 $36.48 $36.14 $36.46 $36.46 76,638
2023-05-25 $35.93 $36.10 $35.74 $36.02 $36.02 40,041
2023-05-24 $36.51 $36.51 $36.08 $36.11 $36.11 50,164
2023-05-23 $36.68 $36.86 $36.53 $36.53 $36.53 26,902
2023-05-22 $36.75 $36.77 $36.52 $36.64 $36.64 47,687
2023-05-19 $36.73 $36.90 $36.58 $36.67 $36.67 44,891
2023-05-18 $36.35 $36.75 $36.35 $36.75 $36.75 23,931
2023-05-17 $36.22 $36.56 $36.10 $36.51 $36.51 23,144
2023-05-16 $36.26 $36.33 $35.95 $35.95 $35.95 16,584
2023-05-15 $36.38 $36.49 $36.19 $36.44 $36.44 23,880
2023-05-12 $36.45 $36.45 $36.04 $36.26 $36.26 33,655
2023-05-11 $36.27 $36.27 $36.07 $36.27 $36.27 17,512
2023-05-10 $36.85 $36.85 $36.23 $36.47 $36.47 44,480
2023-05-09 $36.43 $36.61 $36.43 $36.54 $36.54 27,805
2023-05-08 $36.82 $36.82 $36.59 $36.68 $36.68 23,947
2023-05-05 $36.56 $36.85 $36.51 $36.75 $36.75 21,773
2023-05-04 $36.41 $36.41 $36.00 $36.13 $36.13 45,389
2023-05-03 $36.95 $36.95 $36.47 $36.51 $36.51 19,600
2023-05-02 $37.33 $37.34 $36.54 $36.83 $36.83 76,280
2023-05-01 $37.49 $37.70 $37.48 $37.48 $37.48 26,724
2023-04-28 $37.10 $37.52 $37.10 $37.52 $37.52 17,196
2023-04-27 $36.86 $37.13 $36.65 $37.13 $37.13 17,163
2023-04-26 $37.02 $37.08 $36.64 $36.74 $36.74 120,749
2023-04-25 $37.52 $37.52 $37.16 $37.17 $37.17 30,284
2023-04-24 $37.71 $37.71 $37.59 $37.69 $37.69 87,582
2023-04-21 $37.67 $37.67 $37.47 $37.64 $37.64 33,428
2023-04-20 $37.66 $37.73 $37.50 $37.61 $37.61 38,421
2023-04-19 $37.81 $37.91 $37.74 $37.89 $37.89 31,977
2023-04-18 $37.95 $38.01 $37.81 $37.96 $37.96 26,130
2023-04-17 $37.66 $37.90 $37.66 $37.90 $37.90 57,679
2023-04-14 $37.72 $37.92 $37.48 $37.68 $37.68 23,187
2023-04-13 $37.49 $37.71 $37.29 $37.67 $37.67 25,517
2023-04-12 $37.77 $37.77 $37.37 $37.42 $37.42 46,585
2023-04-11 $37.50 $37.71 $37.49 $37.57 $37.57 60,275
2023-04-10 $37.11 $37.40 $37.11 $37.40 $37.40 50,009
2023-04-06 $37.13 $37.35 $37.13 $37.25 $37.25 68,652
2023-04-05 $37.05 $37.28 $37.05 $37.28 $37.28 41,361
2023-04-04 $37.57 $37.57 $37.01 $37.18 $37.18 57,257
2023-04-03 $37.47 $37.63 $37.39 $37.53 $37.53 53,313
2023-03-31 $36.88 $37.33 $36.88 $37.33 $37.33 24,254
2023-03-30 $36.95 $36.95 $36.67 $36.82 $36.82 176,484
2023-03-29 $36.42 $36.67 $36.42 $36.64 $36.64 127,347
2023-03-28 $36.19 $36.26 $36.05 $36.20 $36.20 130,112
2023-03-27 $36.09 $36.31 $36.00 $36.12 $36.12 151,127
2023-03-24 $35.45 $35.85 $35.29 $35.85 $35.85 299,581
2023-03-23 $35.97 $36.11 $35.39 $35.64 $35.64 30,832
2023-03-22 $36.66 $36.87 $36.00 $36.00 $35.69 31,286
2023-03-21 $36.87 $36.87 $36.57 $36.76 $36.44 31,646
2023-03-20 $36.02 $36.45 $36.02 $36.36 $36.04 446,970
2023-03-17 $36.34 $36.34 $35.78 $35.90 $35.59 188,690
2023-03-16 $35.94 $36.51 $35.69 $36.49 $36.17 29,543
2023-03-15 $35.80 $36.07 $35.61 $36.04 $35.73 49,319
2023-03-14 $36.81 $36.81 $36.17 $36.52 $36.20 29,274
2023-03-13 $36.15 $36.62 $35.88 $36.13 $35.82 59,024
2023-03-10 $36.79 $37.13 $36.35 $36.52 $36.20 17,789
2023-03-09 $37.86 $37.86 $36.90 $36.96 $36.64 50,979
2023-03-08 $37.65 $37.82 $37.53 $37.74 $37.41 21,276
2023-03-07 $38.45 $38.45 $37.67 $37.73 $37.40 17,586
2023-03-06 $38.56 $38.61 $38.36 $38.41 $38.08 34,934
2023-03-03 $38.03 $38.52 $38.03 $38.47 $38.14 40,645
2023-03-02 $37.78 $38.01 $37.61 $37.97 $37.64 26,468
2023-03-01 $38.04 $38.04 $37.67 $37.82 $37.49 35,768
2023-02-28 $38.17 $38.17 $37.92 $37.93 $37.60 19,233
2023-02-27 $38.29 $38.40 $38.01 $38.07 $37.74 33,351
2023-02-24 $37.94 $38.06 $37.73 $37.99 $37.66 31,496
2023-02-23 $38.14 $38.34 $37.84 $38.20 $37.87 33,989
2023-02-22 $38.29 $38.29 $37.90 $38.04 $37.71 58,467
2023-02-21 $38.60 $38.66 $38.09 $38.15 $37.82 57,774
2023-02-17 $38.98 $38.99 $38.67 $38.93 $38.59 78,488
2023-02-16 $39.14 $39.31 $38.94 $38.99 $38.65 50,089
2023-02-15 $39.08 $39.29 $38.98 $39.29 $38.95 63,870
2023-02-14 $39.38 $39.48 $38.98 $39.26 $38.92 53,809
2023-02-13 $39.10 $39.40 $38.97 $39.40 $39.06 183,088
2023-02-10 $38.67 $39.03 $38.62 $39.01 $38.67 31,310
2023-02-09 $39.40 $39.40 $38.59 $38.67 $38.33 51,145
2023-02-08 $39.24 $39.29 $39.03 $39.07 $38.73 25,753
2023-02-07 $39.20 $39.49 $38.89 $39.46 $39.12 24,331
2023-02-06 $39.14 $39.26 $39.06 $39.19 $38.85 30,147
2023-02-03 $39.36 $39.64 $39.31 $39.40 $39.06 58,399
2023-02-02 $39.57 $39.80 $39.40 $39.70 $39.36 40,217
2023-02-01 $39.19 $39.77 $38.88 $39.50 $39.16 59,579
2023-01-31 $38.74 $39.24 $38.71 $39.24 $38.90 22,497
2023-01-30 $38.70 $39.03 $38.68 $38.71 $38.37 30,784
2023-01-27 $39.01 $39.18 $38.86 $39.01 $38.67 35,715
2023-01-26 $38.99 $39.07 $38.72 $39.07 $38.73 23,947
2023-01-25 $38.62 $38.84 $38.35 $38.83 $38.49 231,371
2023-01-24 $38.55 $38.84 $38.49 $38.77 $38.43 257,328
2023-01-23 $38.58 $38.96 $38.45 $38.78 $38.44 18,901
2023-01-20 $38.05 $38.38 $37.84 $38.38 $38.05 16,838
2023-01-19 $38.17 $38.17 $37.78 $37.89 $37.56 91,984
2023-01-18 $39.12 $39.12 $38.24 $38.24 $37.91 35,075
2023-01-17 $39.22 $39.22 $38.92 $38.93 $38.59 24,563
2023-01-13 $38.82 $39.21 $38.72 $39.18 $39.18 286,119
2023-01-12 $39.03 $39.20 $38.80 $39.05 $39.05 25,925
2023-01-11 $38.90 $38.90 $38.59 $38.90 $38.90 16,878
2023-01-10 $38.39 $38.63 $38.25 $38.63 $38.63 20,667
2023-01-09 $38.76 $38.95 $38.42 $38.44 $38.44 13,681
2023-01-06 $38.04 $38.77 $37.99 $38.67 $38.67 40,721
2023-01-05 $37.73 $37.90 $37.67 $37.78 $37.78 12,250
2023-01-04 $37.88 $38.20 $37.72 $37.94 $37.94 29,453
2023-01-03 $37.81 $37.82 $37.30 $37.56 $37.56 84,748
2022-12-30 $37.35 $37.54 $37.21 $37.51 $37.51 29,674
2022-12-29 $37.43 $37.70 $37.43 $37.62 $37.62 90,466
2022-12-28 $37.72 $37.72 $37.14 $37.16 $37.16 35,146
2022-12-27 $37.62 $37.66 $37.40 $37.61 $37.61 91,875
2022-12-23 $37.26 $37.48 $37.11 $37.48 $37.48 41,170
2022-12-22 $37.24 $37.31 $36.72 $37.24 $37.24 24,586
2022-12-21 $37.27 $37.63 $37.27 $37.53 $37.53 22,389
2022-12-20 $36.92 $37.23 $36.91 $37.08 $37.08 140,442
2022-12-19 $37.36 $37.37 $36.85 $37.05 $37.05 31,933
2022-12-16 $37.38 $37.43 $37.00 $37.24 $37.24 53,059
2022-12-15 $38.17 $38.17 $37.45 $37.59 $37.59 39,680
2022-12-14 $38.81 $39.04 $38.30 $38.50 $38.50 19,170
2022-12-13 $39.63 $39.63 $38.60 $38.78 $38.78 53,804
2022-12-12 $38.32 $38.70 $38.23 $38.69 $38.48 41,363
2022-12-09 $38.39 $38.52 $38.15 $38.15 $38.15 20,112
2022-12-08 $38.51 $38.54 $38.32 $38.42 $38.42 19,471
2022-12-07 $38.09 $38.45 $38.09 $38.21 $38.21 66,608
2022-12-06 $38.88 $38.88 $38.03 $38.26 $38.26 28,942
2022-12-05 $39.34 $39.34 $38.69 $38.80 $38.80 16,500
2022-12-02 $39.21 $39.56 $38.98 $39.51 $39.51 33,125
2022-12-01 $39.79 $39.79 $39.35 $39.57 $39.57 64,042
2022-11-30 $38.47 $39.62 $38.39 $39.62 $39.62 14,415
2022-11-29 $38.68 $38.73 $38.48 $38.63 $38.63 17,686
2022-11-28 $39.03 $39.03 $38.50 $38.60 $38.60 22,696
2022-11-25 $39.09 $39.27 $39.09 $39.17 $39.17 4,683
2022-11-23 $39.00 $39.22 $38.99 $39.16 $39.16 29,514
2022-11-22 $38.61 $39.05 $38.61 $39.02 $39.02 33,754
2022-11-21 $38.50 $38.56 $38.29 $38.48 $38.48 21,930
2022-11-18 $38.77 $38.77 $38.29 $38.55 $38.55 403,262
2022-11-17 $38.04 $38.37 $37.92 $38.36 $38.36 52,964
2022-11-16 $38.45 $38.58 $38.34 $38.40 $38.40 37,582
2022-11-15 $38.96 $39.06 $38.35 $38.67 $38.67 36,140
2022-11-14 $38.64 $38.94 $38.42 $38.44 $38.44 81,725
2022-11-11 $38.37 $38.79 $38.35 $38.74 $38.74 31,960
2022-11-10 $37.63 $38.40 $37.62 $38.35 $38.35 251,635
2022-11-09 $36.96 $37.15 $36.50 $36.54 $36.54 213,544
2022-11-08 $37.19 $37.43 $36.84 $37.21 $37.21 60,391
2022-11-07 $36.61 $36.97 $36.55 $36.94 $36.94 24,626
2022-11-04 $36.34 $36.64 $35.98 $36.49 $36.49 25,603
2022-11-03 $35.98 $36.15 $35.69 $35.89 $35.89 46,079
2022-11-02 $37.10 $37.49 $36.29 $36.29 $36.29 201,543
2022-11-01 $37.50 $37.50 $36.96 $37.11 $37.11 60,544
2022-10-31 $37.10 $37.32 $37.08 $37.12 $37.12 35,294
2022-10-28 $36.80 $37.45 $36.80 $37.43 $37.43 44,787
2022-10-27 $36.79 $36.92 $36.43 $36.47 $36.47 40,806
2022-10-26 $36.71 $37.14 $36.62 $36.70 $36.70 73,213
2022-10-25 $36.31 $36.85 $36.30 $36.81 $36.81 68,605
2022-10-24 $35.98 $36.39 $35.84 $36.29 $36.29 74,063
2022-10-21 $34.88 $35.82 $34.88 $35.80 $35.80 22,050
2022-10-20 $35.34 $35.65 $34.91 $35.00 $35.00 407,324
2022-10-19 $35.23 $35.51 $34.99 $35.20 $35.20 66,157
2022-10-18 $35.75 $35.88 $35.20 $35.52 $35.52 63,344
2022-10-17 $35.02 $35.24 $34.98 $35.13 $35.13 38,136
2022-10-14 $35.19 $35.44 $34.32 $34.35 $34.35 64,168
2022-10-13 $33.34 $35.16 $33.34 $35.06 $35.06 25,156
2022-10-12 $34.21 $34.35 $34.06 $34.06 $34.06 426,453
2022-10-11 $34.21 $34.64 $33.98 $34.14 $34.14 73,561
2022-10-10 $34.74 $34.74 $34.13 $34.35 $34.35 60,602
2022-10-07 $35.13 $35.13 $34.39 $34.54 $34.54 35,958
2022-10-06 $35.71 $35.80 $35.37 $35.42 $35.42 36,138
2022-10-05 $35.35 $35.96 $35.25 $35.74 $35.74 27,820
2022-10-04 $35.17 $35.83 $35.17 $35.83 $35.83 169,179
2022-10-03 $34.25 $34.89 $34.13 $34.75 $34.75 31,887
2022-09-30 $34.27 $34.48 $33.74 $33.79 $33.79 48,414
2022-09-29 $34.67 $34.67 $34.00 $34.23 $34.23 34,029
2022-09-28 $34.23 $35.01 $34.18 $34.90 $34.90 43,055
2022-09-27 $34.70 $34.80 $33.97 $34.15 $34.15 53,723
2022-09-26 $34.54 $34.81 $34.16 $34.28 $34.28 49,608
2022-09-23 $35.30 $35.30 $34.59 $34.95 $34.73 83,676
2022-09-22 $35.76 $35.86 $35.51 $35.57 $35.34 41,150
2022-09-21 $36.72 $36.85 $35.86 $35.86 $35.63 54,637
2022-09-20 $36.55 $36.59 $36.21 $36.44 $36.21 30,004
2022-09-19 $36.27 $36.92 $36.27 $36.90 $36.66 60,276
2022-09-16 $36.48 $36.69 $36.35 $36.69 $36.46 31,251
2022-09-15 $37.13 $37.28 $36.77 $36.89 $36.66 20,237
2022-09-14 $37.23 $37.36 $36.87 $37.16 $36.92 36,632
2022-09-13 $38.15 $38.15 $37.07 $37.18 $36.94 31,698
2022-09-12 $38.73 $38.97 $38.66 $38.81 $38.56 52,426
2022-09-09 $38.21 $38.55 $38.15 $38.48 $38.23 96,948
2022-09-08 $37.54 $37.92 $37.38 $37.90 $37.66 31,323
2022-09-07 $36.92 $37.71 $36.92 $37.65 $37.65 18,405
2022-09-06 $37.27 $37.35 $36.85 $37.04 $37.04 48,367
2022-09-02 $38.04 $38.07 $37.06 $37.21 $37.21 42,830
2022-09-01 $37.18 $37.61 $37.06 $37.59 $37.59 34,614
2022-08-31 $37.91 $37.91 $37.43 $37.43 $37.43 26,488
2022-08-30 $38.20 $38.20 $37.52 $37.66 $37.66 21,629
2022-08-29 $37.99 $38.30 $37.95 $38.11 $38.11 289,412
2022-08-26 $39.66 $39.66 $38.32 $38.32 $38.32 45,914
2022-08-25 $39.22 $39.58 $39.11 $39.58 $39.58 25,962
2022-08-24 $38.82 $39.10 $38.82 $39.04 $39.04 39,834
2022-08-23 $38.99 $39.17 $38.95 $38.96 $38.96 29,941
2022-08-22 $39.51 $39.51 $39.00 $39.06 $39.06 33,788
2022-08-19 $40.24 $40.24 $39.80 $39.88 $39.88 43,597
2022-08-18 $40.23 $40.44 $40.19 $40.35 $40.35 22,839
2022-08-17 $40.14 $40.50 $40.09 $40.27 $40.27 60,340
2022-08-16 $40.18 $40.70 $40.18 $40.55 $40.55 72,892
2022-08-15 $40.11 $40.38 $39.98 $40.33 $40.33 358,841
2022-08-12 $39.80 $40.26 $39.80 $40.24 $40.24 44,076
2022-08-11 $39.71 $40.00 $39.61 $39.64 $39.64 56,204
2022-08-10 $39.42 $39.56 $39.30 $39.54 $39.54 55,870
2022-08-09 $38.74 $38.87 $38.64 $38.76 $38.76 28,224
2022-08-08 $38.91 $39.20 $38.80 $38.86 $38.86 49,121
2022-08-05 $38.54 $38.85 $38.51 $38.82 $38.82 54,008
2022-08-04 $38.87 $38.87 $38.71 $38.78 $38.78 25,084
2022-08-03 $38.59 $38.99 $38.51 $38.87 $38.87 68,469
2022-08-02 $38.46 $38.72 $38.28 $38.31 $38.31 65,280
2022-08-01 $38.58 $38.80 $38.41 $38.66 $38.66 115,028
2022-07-29 $38.47 $38.77 $38.36 $38.71 $38.71 227,778
2022-07-28 $38.13 $38.41 $37.70 $38.39 $38.39 115,422
2022-07-27 $37.52 $38.22 $37.52 $38.10 $38.10 45,114
2022-07-26 $37.52 $37.58 $37.25 $37.30 $37.30 28,118
2022-07-25 $37.66 $37.79 $37.52 $37.70 $37.70 301,738
2022-07-22 $37.94 $38.03 $37.44 $37.61 $37.61 18,232
2022-07-21 $37.64 $37.93 $37.33 $37.93 $37.93 97,117
2022-07-20 $37.65 $37.83 $37.49 $37.72 $37.72 53,448
2022-07-19 $37.06 $37.63 $36.91 $37.59 $37.59 59,945
2022-07-18 $37.27 $37.27 $36.63 $36.65 $36.65 19,711
2022-07-15 $36.47 $36.89 $36.47 $36.88 $36.88 30,293
2022-07-14 $35.79 $36.21 $35.61 $36.17 $36.17 55,233
2022-07-13 $36.07 $36.62 $36.04 $36.39 $36.39 46,409
2022-07-12 $36.64 $37.01 $36.42 $36.57 $36.57 208,203
2022-07-11 $36.81 $36.98 $36.72 $36.78 $36.78 28,475
2022-07-08 $37.16 $37.29 $36.90 $37.12 $37.12 66,534
2022-07-07 $37.04 $37.21 $36.94 $37.16 $37.16 46,470
2022-07-06 $36.68 $36.87 $36.42 $36.65 $36.65 27,716
2022-07-05 $36.25 $36.60 $35.84 $36.60 $36.60 41,043
2022-07-01 $36.26 $36.69 $35.93 $36.63 $36.63 84,204
2022-06-30 $36.18 $36.50 $35.87 $36.27 $36.27 40,940
2022-06-29 $36.61 $36.73 $36.43 $36.56 $36.56 31,763
2022-06-28 $37.55 $37.67 $36.61 $36.61 $36.61 61,446
2022-06-27 $37.46 $37.46 $37.15 $37.23 $37.23 116,950
2022-06-24 $36.56 $37.32 $36.52 $37.30 $37.30 57,431
2022-06-23 $36.09 $36.23 $35.76 $36.19 $36.19 37,780
2022-06-22 $35.72 $36.30 $35.72 $35.95 $35.95 173,254
2022-06-21 $35.78 $36.18 $35.78 $36.06 $36.06 25,498
2022-06-17 $35.40 $35.56 $35.02 $35.32 $35.32 41,275
2022-06-16 $35.58 $35.62 $35.06 $35.29 $35.29 49,289
2022-06-15 $36.37 $36.77 $35.79 $36.36 $36.36 75,991
2022-06-14 $36.36 $36.46 $35.78 $36.04 $36.04 70,565
2022-06-13 $36.55 $36.73 $36.02 $36.18 $36.18 89,157
2022-06-10 $38.09 $38.09 $37.49 $37.49 $37.49 105,327
2022-06-09 $39.37 $39.40 $38.52 $38.52 $38.52 31,974
2022-06-08 $39.76 $39.92 $39.48 $39.56 $39.40 63,794
2022-06-07 $39.41 $40.05 $39.32 $40.02 $39.86 39,504
2022-06-06 $39.91 $40.03 $39.58 $39.64 $39.48 33,336
2022-06-03 $39.72 $39.72 $39.46 $39.52 $39.36 59,432
2022-06-02 $39.42 $40.00 $39.14 $40.00 $39.84 53,996
2022-06-01 $40.11 $40.11 $39.29 $39.50 $39.34 38,157
2022-05-31 $40.03 $40.15 $39.59 $39.83 $39.67 65,332
2022-05-27 $39.46 $40.10 $39.46 $40.09 $39.93 88,327
2022-05-26 $38.80 $39.52 $38.80 $39.36 $39.20 46,723
2022-05-25 $38.35 $38.84 $38.22 $38.69 $38.53 119,764
2022-05-24 $38.21 $38.45 $37.69 $38.36 $38.20 74,154
2022-05-23 $38.17 $38.58 $38.00 $38.46 $38.30 64,447
2022-05-20 $38.09 $38.09 $36.95 $37.69 $37.54 64,868
2022-05-19 $37.73 $38.03 $37.49 $37.67 $37.52 71,016
2022-05-18 $39.16 $39.16 $37.93 $38.04 $37.89 93,200
2022-05-17 $39.35 $39.46 $39.04 $39.45 $39.29 88,256
2022-05-16 $38.67 $39.04 $38.44 $38.73 $38.57 91,655
2022-05-13 $38.38 $38.81 $38.34 $38.71 $38.55 147,027
2022-05-12 $37.91 $38.26 $37.42 $38.06 $37.91 154,704
2022-05-11 $38.40 $38.97 $38.01 $38.07 $37.92 106,769
2022-05-10 $39.14 $39.14 $38.22 $38.51 $38.35 109,140
2022-05-09 $39.11 $39.11 $38.47 $38.62 $38.46 120,105
2022-05-06 $39.55 $39.62 $38.97 $39.50 $39.34 86,611
2022-05-05 $40.57 $40.57 $39.21 $39.59 $39.43 30,669
2022-05-04 $39.74 $40.84 $39.56 $40.79 $40.62 35,815
2022-05-03 $39.32 $39.86 $39.29 $39.62 $39.46 78,974
2022-05-02 $39.27 $39.50 $38.59 $39.44 $39.28 188,542
2022-04-29 $40.10 $40.29 $39.07 $39.13 $38.97 45,527
2022-04-28 $40.11 $40.60 $39.60 $40.42 $40.26 41,760
2022-04-27 $39.57 $39.97 $39.45 $39.53 $39.37 34,902
2022-04-26 $40.27 $40.27 $39.50 $39.50 $39.34 47,936
2022-04-25 $40.00 $40.38 $39.48 $40.34 $40.18 59,701
2022-04-22 $41.17 $41.17 $40.17 $40.19 $40.03 39,487
2022-04-21 $42.04 $42.21 $41.31 $41.37 $41.20 36,448
2022-04-20 $42.00 $42.05 $41.84 $41.86 $41.69 40,600
2022-04-19 $41.18 $41.72 $41.12 $41.68 $41.51 41,375
2022-04-18 $40.89 $41.25 $40.89 $41.09 $40.92 56,426
2022-04-14 $41.41 $41.48 $41.05 $41.05 $40.88 26,171
2022-04-13 $41.09 $41.43 $41.02 $41.41 $41.24 30,166
2022-04-12 $41.50 $41.71 $40.96 $41.12 $40.95 59,124
2022-04-11 $41.68 $41.68 $41.19 $41.25 $41.08 32,193
2022-04-08 $41.61 $41.95 $41.54 $41.72 $41.55 40,867
2022-04-07 $41.50 $41.79 $41.18 $41.62 $41.45 25,361
2022-04-06 $41.42 $41.59 $41.24 $41.44 $41.27 48,810
2022-04-05 $41.97 $42.18 $41.57 $41.65 $41.48 48,374
2022-04-04 $41.74 $42.02 $41.66 $42.02 $41.85 31,022
2022-04-01 $41.97 $41.97 $41.48 $41.83 $41.66 42,521
2022-03-31 $42.41 $42.41 $41.71 $41.73 $41.56 39,873
2022-03-30 $42.53 $42.59 $42.23 $42.41 $42.24 162,624
2022-03-29 $42.48 $42.66 $42.28 $42.62 $42.45 52,328
2022-03-28 $42.07 $42.19 $41.75 $42.19 $42.02 265,994
2022-03-25 $41.99 $42.14 $41.82 $42.14 $41.97 122,497
2022-03-24 $41.38 $41.82 $41.38 $41.82 $41.65 37,715
2022-03-23 $41.89 $41.89 $41.42 $41.42 $41.09 77,395
2022-03-22 $41.80 $42.04 $41.73 $41.96 $41.63 61,473
2022-03-21 $41.49 $41.76 $41.32 $41.54 $41.21 82,077
2022-03-18 $41.31 $41.58 $41.08 $41.58 $41.25 99,981
2022-03-17 $40.79 $41.29 $40.69 $41.29 $40.96 75,542
2022-03-16 $40.65 $40.88 $40.10 $40.85 $40.53 81,312
2022-03-15 $39.83 $40.29 $39.75 $40.22 $39.90 38,882
2022-03-14 $39.98 $40.17 $39.55 $39.65 $39.34 54,885
2022-03-11 $40.39 $40.39 $39.74 $39.76 $39.45 109,531
2022-03-10 $39.99 $40.13 $39.70 $40.08 $39.76 86,376
2022-03-09 $40.31 $40.47 $40.08 $40.28 $39.96 70,425
2022-03-08 $39.85 $40.41 $39.49 $39.52 $39.21 83,312
2022-03-07 $40.64 $40.64 $39.81 $39.83 $39.52 121,199
2022-03-04 $40.56 $40.79 $40.37 $40.76 $40.44 63,236
2022-03-03 $41.22 $41.38 $40.82 $41.00 $40.68 73,078
2022-03-02 $40.32 $41.14 $40.32 $41.01 $40.69 89,125
2022-03-01 $40.77 $40.84 $40.00 $40.25 $39.93 60,387
2022-02-28 $40.48 $40.94 $40.35 $40.85 $40.53 165,371
2022-02-25 $40.08 $41.14 $40.08 $41.07 $40.75 239,394
2022-02-24 $39.21 $40.09 $38.75 $40.02 $39.70 732,113
2022-02-23 $40.83 $40.83 $39.93 $39.96 $39.64 149,214
2022-02-22 $40.91 $40.96 $40.23 $40.55 $40.23 106,097
2022-02-18 $41.21 $41.23 $40.76 $40.92 $40.60 108,358
2022-02-17 $41.68 $41.68 $41.05 $41.11 $40.79 68,736
2022-02-16 $41.57 $41.95 $41.51 $41.84 $41.51 74,990
2022-02-15 $41.76 $41.84 $41.61 $41.80 $41.47 66,828
2022-02-14 $41.45 $41.55 $41.03 $41.34 $41.01 97,545
2022-02-11 $42.20 $42.30 $41.44 $41.57 $41.24 228,841
2022-02-10 $42.43 $42.75 $41.91 $42.07 $41.74 162,668
2022-02-09 $42.67 $42.76 $42.55 $42.72 $42.38 95,169
2022-02-08 $42.06 $42.36 $41.94 $42.29 $41.96 103,427
2022-02-07 $42.18 $42.25 $41.88 $41.98 $41.65 121,861
2022-02-04 $41.98 $42.35 $41.65 $42.05 $41.72 89,351
2022-02-03 $42.46 $42.48 $41.97 $42.00 $41.67 108,398
2022-02-02 $42.51 $42.80 $42.28 $42.75 $42.41 197,525
2022-02-01 $41.91 $42.35 $41.86 $42.31 $41.98 123,666
2022-01-31 $41.49 $42.01 $41.29 $42.01 $41.68 137,599
2022-01-28 $40.73 $41.60 $40.51 $41.60 $41.27 195,582
2022-01-27 $41.29 $41.58 $40.61 $40.81 $40.49 130,739
2022-01-26 $41.51 $41.67 $40.51 $40.91 $40.59 218,263
2022-01-25 $40.78 $41.39 $40.17 $41.02 $40.70 248,367
2022-01-24 $40.48 $41.24 $39.78 $41.23 $40.90 265,776
2022-01-21 $41.76 $41.81 $41.04 $41.09 $40.77 117,787
2022-01-20 $42.31 $42.57 $41.63 $41.68 $41.35 164,437
2022-01-19 $42.76 $42.76 $42.06 $42.06 $41.73 67,880
2022-01-18 $42.91 $42.91 $42.37 $42.48 $42.14 98,211
2022-01-14 $42.97 $43.19 $42.77 $43.19 $42.85 85,759
2022-01-13 $43.59 $43.63 $43.09 $43.16 $42.82 338,483
2022-01-12 $43.62 $43.62 $43.28 $43.43 $43.09 134,227
2022-01-11 $43.14 $43.42 $42.85 $43.42 $43.08 111,661
2022-01-10 $43.19 $43.19 $42.58 $43.14 $42.80 99,308
2022-01-07 $43.13 $43.23 $42.99 $43.14 $42.80 123,134
2022-01-06 $43.11 $43.20 $42.90 $43.00 $42.66 91,557
2022-01-05 $43.54 $43.64 $42.89 $42.93 $42.59 115,132
2022-01-04 $43.24 $43.49 $43.24 $43.39 $43.05 145,721
2022-01-03 $42.86 $43.04 $42.73 $43.04 $42.70 58,553
2021-12-31 $42.75 $42.90 $42.72 $42.76 $42.42 44,999
2021-12-30 $43.00 $43.12 $42.82 $42.82 $42.48 48,400
2021-12-29 $42.95 $43.05 $42.82 $42.96 $42.62 61,013
2021-12-28 $42.85 $42.98 $42.77 $42.82 $42.48 51,515
2021-12-27 $42.48 $42.78 $42.41 $42.78 $42.44 56,209
2021-12-23 $42.28 $42.40 $42.17 $42.31 $41.97 52,378
2021-12-22 $41.80 $42.07 $41.68 $42.07 $41.74 47,374
2021-12-21 $41.46 $41.77 $41.43 $41.77 $41.44 35,120
2021-12-20 $41.25 $41.25 $40.87 $41.17 $40.84 33,607
2021-12-17 $42.00 $42.00 $41.55 $41.64 $41.31 28,868
2021-12-16 $42.41 $42.54 $42.09 $42.20 $41.87 416,861
2021-12-15 $41.79 $42.17 $41.52 $42.17 $41.84 35,159
2021-12-14 $41.59 $41.87 $41.54 $41.64 $41.31 30,498
2021-12-13 $42.17 $42.17 $41.76 $41.76 $41.43 59,647
2021-12-10 $42.20 $42.29 $41.98 $42.26 $41.72 17,394
2021-12-09 $41.75 $42.01 $41.75 $41.86 $41.32 19,922
2021-12-08 $42.09 $42.09 $41.81 $41.98 $41.44 21,899
2021-12-07 $41.80 $42.08 $41.80 $41.95 $41.41 22,575
2021-12-06 $41.23 $41.55 $41.11 $41.34 $40.81 25,135
2021-12-03 $41.18 $41.18 $40.50 $40.84 $40.31 42,480
2021-12-02 $40.38 $41.10 $40.38 $40.90 $40.37 16,021
2021-12-01 $41.06 $41.37 $40.23 $40.23 $39.71 19,958
2021-11-30 $41.00 $41.07 $40.48 $40.50 $39.98 28,293
2021-11-29 $41.56 $41.56 $41.16 $41.39 $40.86 18,956
2021-11-26 $41.32 $41.32 $40.91 $41.07 $40.54 25,203
2021-11-24 $41.97 $42.05 $41.91 $42.02 $41.48 22,849
2021-11-23 $41.70 $42.05 $41.67 $42.05 $41.51 13,495
2021-11-22 $41.79 $42.10 $41.71 $41.73 $41.19 61,438
2021-11-19 $41.78 $41.78 $41.57 $41.62 $41.08 9,423
2021-11-18 $41.94 $41.94 $41.64 $41.88 $41.34 15,975
2021-11-17 $42.07 $42.07 $41.87 $41.91 $41.37 11,519
2021-11-16 $42.11 $42.27 $42.05 $42.08 $41.54 33,346
2021-11-15 $42.05 $42.12 $41.98 $42.03 $41.49 21,583
2021-11-12 $41.92 $42.05 $41.77 $42.02 $41.48 18,497
2021-11-11 $41.99 $41.99 $41.81 $41.81 $41.27 12,225
2021-11-10 $41.92 $41.98 $41.72 $41.78 $41.24 16,398
2021-11-09 $41.93 $41.94 $41.81 $41.94 $41.40 19,136
2021-11-08 $42.15 $42.15 $41.91 $42.00 $41.46 13,614
2021-11-05 $41.87 $42.11 $41.83 $41.96 $41.42 15,869
2021-11-04 $41.99 $41.99 $41.59 $41.75 $41.21 30,086
2021-11-03 $41.55 $41.84 $41.51 $41.82 $41.28 15,923
2021-11-02 $41.53 $41.62 $41.45 $41.58 $41.04 17,574
2021-11-01 $41.61 $41.61 $41.32 $41.45 $40.92 30,504
2021-10-29 $41.27 $41.41 $41.22 $41.36 $40.83 12,486
2021-10-28 $41.05 $41.37 $41.05 $41.34 $40.81 12,015
2021-10-27 $41.33 $41.41 $41.04 $41.06 $40.53 12,920
2021-10-26 $41.44 $41.54 $41.37 $41.42 $40.89 12,655
2021-10-25 $41.36 $41.46 $41.28 $41.41 $40.88 15,949
2021-10-22 $41.34 $41.41 $41.17 $41.37 $40.84 16,306
2021-10-21 $41.36 $41.36 $41.20 $41.35 $40.82 13,740
2021-10-20 $41.12 $41.37 $41.09 $41.35 $40.82 23,429
2021-10-19 $40.92 $41.08 $40.84 $41.08 $40.55 20,832
2021-10-18 $40.62 $40.80 $40.54 $40.75 $40.22 14,788
2021-10-15 $40.64 $40.81 $40.62 $40.70 $40.18 35,954
2021-10-14 $40.19 $40.44 $40.10 $40.44 $39.92 60,229
2021-10-13 $39.82 $39.82 $39.45 $39.78 $39.27 119,978
2021-10-12 $39.84 $39.98 $39.67 $39.76 $39.25 10,625
2021-10-11 $40.17 $40.46 $39.95 $39.95 $39.43 9,656
2021-10-08 $40.24 $40.30 $40.13 $40.22 $39.70 24,229
2021-10-07 $40.09 $40.45 $40.09 $40.16 $39.64 56,649
2021-10-06 $39.43 $39.89 $39.34 $39.89 $39.38 26,527
2021-10-05 $39.66 $39.98 $39.64 $39.79 $39.28 23,493
2021-10-04 $39.72 $39.81 $39.27 $39.39 $38.88 108,686
2021-10-01 $39.42 $39.86 $39.12 $39.70 $39.19 16,666
2021-09-30 $39.91 $39.91 $39.16 $39.19 $38.68 17,239
2021-09-29 $39.68 $39.90 $39.64 $39.73 $39.22 22,183
2021-09-28 $40.19 $40.19 $39.61 $39.66 $39.15 14,710
2021-09-27 $40.22 $40.39 $40.22 $40.22 $39.70 39,061
2021-09-24 $40.00 $40.22 $39.99 $40.15 $39.63 15,813
2021-09-23 $40.00 $40.38 $40.00 $40.24 $39.57 20,333
2021-09-22 $39.54 $39.93 $39.54 $39.73 $39.07 9,800
2021-09-21 $39.54 $39.66 $39.32 $39.36 $38.70 15,025
2021-09-20 $39.36 $39.50 $38.95 $39.36 $38.70 71,820
2021-09-17 $40.27 $40.31 $40.00 $40.01 $39.34 26,203
2021-09-16 $40.27 $40.44 $40.13 $40.35 $39.68 16,063
2021-09-15 $40.06 $40.52 $40.06 $40.45 $39.78 22,019
2021-09-14 $40.50 $40.50 $40.02 $40.08 $39.41 12,826
2021-09-13 $40.49 $40.52 $40.25 $40.44 $39.77 37,505
2021-09-10 $40.47 $40.48 $40.15 $40.15 $39.48 9,484
2021-09-09 $40.69 $40.80 $40.44 $40.44 $39.77 24,660
2021-09-08 $40.59 $40.71 $40.52 $40.66 $39.98 82,320
2021-09-07 $41.04 $41.04 $40.70 $40.72 $40.04 21,607
2021-09-03 $41.06 $41.06 $40.92 $40.98 $40.30 13,259
2021-09-02 $40.86 $41.04 $40.86 $41.04 $40.36 11,729
2021-09-01 $41.00 $41.00 $40.84 $40.84 $40.16 11,714
2021-08-31 $41.04 $41.09 $40.94 $40.97 $40.29 17,985
2021-08-30 $41.17 $41.17 $41.00 $41.05 $40.37 41,167
2021-08-27 $40.89 $41.05 $40.81 $41.03 $40.35 14,979
2021-08-26 $40.86 $40.93 $40.70 $40.71 $40.03 24,714
2021-08-25 $40.76 $41.02 $40.76 $40.95 $40.27 23,212
2021-08-24 $40.95 $40.95 $40.77 $40.82 $40.14 39,964
2021-08-23 $40.76 $40.88 $40.70 $40.76 $40.08 106,460
2021-08-20 $40.16 $40.52 $40.16 $40.50 $39.83 31,482
2021-08-19 $39.98 $40.30 $39.91 $40.22 $39.55 24,821
2021-08-18 $40.73 $40.75 $40.22 $40.23 $39.56 21,615
2021-08-17 $40.82 $40.82 $40.44 $40.72 $40.04 35,287
2021-08-16 $40.75 $40.95 $40.57 $40.95 $40.27 20,583
2021-08-13 $40.89 $40.89 $40.74 $40.82 $40.14 14,443
2021-08-12 $40.79 $40.81 $40.56 $40.73 $40.05 28,097
2021-08-11 $40.69 $40.69 $40.53 $40.69 $40.01 22,124
2021-08-10 $40.21 $40.49 $40.21 $40.47 $39.80 29,615
2021-08-09 $40.41 $40.41 $40.19 $40.28 $39.61 42,584
2021-08-06 $40.27 $40.35 $40.22 $40.32 $39.65 30,836
2021-08-05 $40.05 $40.13 $40.00 $40.13 $39.46 6,483
2021-08-04 $40.12 $40.12 $39.91 $39.91 $39.25 33,919
2021-08-03 $39.82 $40.23 $39.70 $40.20 $39.53 21,172
2021-08-02 $39.95 $40.21 $39.85 $39.86 $39.20 16,118
2021-07-30 $40.08 $40.08 $39.87 $39.94 $39.27 14,655
2021-07-29 $40.06 $40.17 $40.02 $40.09 $39.42 24,817
2021-07-28 $40.08 $40.08 $39.75 $39.87 $39.21 90,356
2021-07-27 $39.99 $39.99 $39.78 $39.91 $39.24 10,874
2021-07-26 $39.83 $40.05 $39.83 $40.05 $39.38 17,085
2021-07-23 $39.91 $39.93 $39.69 $39.91 $39.25 23,176
2021-07-22 $39.71 $39.71 $39.49 $39.62 $38.96 14,534
2021-07-21 $39.49 $39.64 $39.31 $39.64 $38.98 10,921
2021-07-20 $38.90 $39.43 $38.90 $39.29 $38.64 18,876
2021-07-19 $39.01 $39.06 $38.46 $38.69 $38.05 49,717
2021-07-16 $39.91 $39.91 $39.40 $39.40 $38.74 13,216
2021-07-15 $39.68 $39.70 $39.54 $39.70 $39.04 29,832
2021-07-14 $39.68 $39.87 $39.67 $39.71 $39.05 24,830
2021-07-13 $39.81 $39.81 $39.66 $39.66 $39.00 10,406
2021-07-12 $39.71 $39.82 $39.66 $39.81 $39.15 19,826
2021-07-09 $39.51 $39.74 $39.50 $39.72 $39.06 16,585
2021-07-08 $39.20 $39.29 $39.01 $39.22 $38.57 18,222
2021-07-07 $39.50 $39.62 $39.36 $39.58 $38.92 15,349
2021-07-06 $39.74 $39.74 $39.19 $39.42 $38.76 14,317
2021-07-02 $39.64 $39.73 $39.51 $39.73 $39.07 24,278
2021-07-01 $39.40 $39.48 $39.31 $39.44 $38.78 23,238
2021-06-30 $39.21 $39.29 $39.13 $39.27 $38.62 20,107
2021-06-29 $39.30 $39.32 $39.08 $39.13 $38.48 191,842
2021-06-28 $39.31 $39.31 $39.05 $39.14 $38.49 16,593
2021-06-25 $39.07 $39.20 $39.07 $39.20 $38.55 28,667
2021-06-24 $38.82 $38.99 $38.82 $38.98 $38.33 9,743
2021-06-23 $38.94 $38.94 $38.70 $38.72 $38.08 19,478
2021-06-22 $38.83 $38.90 $38.57 $38.82 $38.17 13,487
2021-06-21 $38.19 $38.70 $38.19 $38.70 $38.06 17,474
2021-06-18 $38.38 $38.38 $38.01 $38.01 $37.38 14,886
2021-06-17 $39.21 $39.21 $38.52 $38.72 $38.08 21,288
2021-06-16 $39.39 $39.39 $38.92 $39.09 $38.44 30,326
2021-06-15 $39.40 $39.40 $39.26 $39.30 $38.65 20,489
2021-06-14 $39.54 $39.54 $39.13 $39.35 $38.69 46,812
2021-06-11 $39.64 $39.64 $39.29 $39.42 $38.76 20,954
2021-06-10 $39.60 $39.60 $39.32 $39.35 $38.69 16,969
2021-06-09 $39.69 $39.69 $39.47 $39.52 $38.69 37,885
2021-06-08 $39.49 $39.62 $39.42 $39.58 $38.75 29,353
2021-06-07 $39.69 $39.85 $39.45 $39.64 $38.81 32,053
2021-06-04 $39.47 $39.60 $39.45 $39.58 $38.75 15,421
2021-06-03 $39.23 $39.34 $39.04 $39.30 $38.48 16,457
2021-06-02 $39.39 $39.39 $39.20 $39.32 $38.50 18,044
2021-06-01 $39.51 $39.51 $39.17 $39.22 $38.40 16,873
2021-05-28 $39.33 $39.33 $39.12 $39.12 $38.30 19,721
2021-05-27 $39.11 $39.26 $39.11 $39.20 $38.38 20,311
2021-05-26 $39.20 $39.20 $38.96 $39.05 $38.23 22,879
2021-05-25 $39.55 $39.55 $38.99 $39.04 $38.22 30,009
2021-05-24 $39.29 $39.32 $39.17 $39.25 $38.43 31,041
2021-05-21 $39.13 $39.19 $38.93 $38.96 $38.14 63,204
2021-05-20 $38.54 $38.96 $38.54 $38.87 $38.06 9,141
2021-05-19 $38.45 $38.62 $38.13 $38.62 $37.81 18,237
2021-05-18 $39.36 $39.36 $38.85 $38.85 $38.04 29,241
2021-05-17 $39.28 $39.31 $39.09 $39.23 $38.41 23,298
2021-05-14 $39.10 $39.32 $39.02 $39.31 $38.49 15,060
2021-05-13 $38.11 $38.83 $38.11 $38.76 $37.95 38,045
2021-05-12 $38.84 $38.84 $38.14 $38.16 $37.36 39,078
2021-05-11 $39.25 $39.25 $38.67 $38.88 $38.07 27,956
2021-05-10 $39.65 $39.77 $39.40 $39.40 $38.58 29,902
2021-05-07 $39.28 $39.52 $39.16 $39.51 $38.68 25,267
2021-05-06 $38.97 $39.18 $38.82 $39.18 $38.36 17,956
2021-05-05 $38.91 $38.93 $38.82 $38.83 $38.02 4,234
2021-05-04 $38.70 $38.70 $38.40 $38.67 $37.86 13,258
2021-05-03 $38.76 $38.81 $38.66 $38.73 $37.92 25,849
2021-04-30 $38.57 $38.57 $38.37 $38.39 $37.59 61,025
2021-04-29 $38.64 $38.74 $38.45 $38.70 $37.89 9,465
2021-04-28 $38.33 $38.49 $38.33 $38.39 $37.59 19,517
2021-04-27 $38.47 $38.47 $38.28 $38.42 $37.62 13,972
2021-04-26 $38.50 $38.50 $38.32 $38.32 $37.52 15,746
2021-04-23 $37.97 $38.40 $37.95 $38.34 $37.54 11,152
2021-04-22 $38.40 $38.40 $37.95 $37.98 $37.18 17,076
2021-04-21 $38.02 $38.34 $38.02 $38.33 $37.53 22,579
2021-04-20 $38.19 $38.19 $37.88 $37.95 $37.16 11,506
2021-04-19 $38.56 $38.56 $38.21 $38.26 $37.46 27,100
2021-04-16 $38.42 $38.48 $38.34 $38.45 $37.64 19,403
2021-04-15 $38.21 $38.23 $38.05 $38.22 $37.42 18,451
2021-04-14 $37.96 $38.10 $37.86 $37.91 $37.12 13,978
2021-04-13 $37.97 $37.97 $37.76 $37.88 $37.09 36,963
2021-04-12 $38.05 $38.05 $37.87 $37.93 $37.13 10,538
2021-04-09 $37.79 $37.99 $37.76 $37.99 $37.19 7,255
2021-04-08 $37.79 $37.79 $37.58 $37.68 $36.89 5,798
2021-04-07 $37.67 $37.69 $37.53 $37.65 $36.86 7,402
2021-04-06 $37.47 $37.72 $37.47 $37.58 $36.79 10,398
2021-04-05 $37.56 $37.74 $37.50 $37.68 $36.89 18,445
2021-04-01 $37.08 $37.25 $36.95 $37.25 $36.47 9,605
2021-03-31 $37.02 $37.07 $36.90 $36.93 $36.16 36,142
2021-03-30 $37.13 $37.13 $36.85 $36.93 $36.16 18,679
2021-03-29 $37.09 $37.11 $36.80 $37.00 $36.23 14,801
2021-03-26 $36.67 $37.10 $36.60 $37.10 $36.32 14,787
2021-03-25 $35.93 $36.44 $35.81 $36.38 $35.62 24,553
2021-03-24 $36.53 $36.64 $36.24 $36.24 $35.32 3,881
2021-03-23 $36.59 $36.59 $36.17 $36.26 $35.34 14,410
2021-03-22 $36.50 $36.68 $36.47 $36.57 $35.65 6,758
2021-03-19 $36.63 $36.63 $36.27 $36.47 $35.54 7,774
2021-03-18 $36.93 $37.07 $36.57 $36.62 $35.69 19,687
2021-03-17 $36.85 $36.93 $36.53 $36.93 $36.00 8,918
2021-03-16 $36.81 $36.85 $36.73 $36.78 $35.85 10,031
2021-03-15 $36.88 $36.90 $36.55 $36.90 $35.97 13,803
2021-03-12 $36.61 $36.75 $36.61 $36.75 $35.82 15,877
2021-03-11 $36.50 $36.73 $36.41 $36.55 $35.63 18,151
2021-03-10 $36.35 $36.49 $36.21 $36.41 $35.49 6,785
2021-03-09 $36.16 $36.31 $36.01 $36.01 $35.10 26,785
2021-03-08 $36.05 $36.33 $35.81 $35.87 $34.96 40,956
2021-03-05 $35.37 $35.78 $34.94 $35.75 $34.85 38,255
2021-03-04 $35.47 $35.50 $34.58 $34.90 $34.02 19,134
2021-03-03 $35.57 $35.71 $35.38 $35.38 $34.48 83,232
2021-03-02 $35.55 $35.66 $35.46 $35.46 $34.56 9,839
2021-03-01 $35.47 $35.76 $35.39 $35.65 $34.75 13,303
2021-02-26 $35.35 $35.35 $34.86 $34.86 $33.98 20,473
2021-02-25 $35.96 $35.96 $35.18 $35.19 $34.30 18,863
2021-02-24 $35.38 $35.94 $35.38 $35.92 $35.02 7,798
2021-02-23 $35.28 $35.43 $35.00 $35.39 $34.49 14,210
2021-02-22 $35.02 $35.48 $35.02 $35.31 $34.41 11,420
2021-02-19 $35.33 $35.38 $35.24 $35.26 $34.36 12,786
2021-02-18 $35.13 $35.17 $34.94 $35.12 $34.23 5,000
2021-02-17 $35.11 $35.30 $35.00 $35.28 $34.39 6,228
2021-02-16 $35.37 $35.37 $35.15 $35.20 $34.31 14,404
2021-02-12 $34.89 $35.06 $34.87 $35.06 $34.17 11,090
2021-02-11 $34.93 $34.93 $34.68 $34.83 $33.94 14,699
2021-02-10 $35.02 $35.02 $34.80 $34.84 $33.96 6,316
2021-02-09 $34.87 $34.89 $34.75 $34.82 $33.94 6,932
2021-02-08 $34.76 $34.87 $34.68 $34.87 $33.99 5,270
2021-02-05 $34.73 $34.73 $34.52 $34.55 $33.68 6,345
2021-02-04 $34.16 $34.37 $34.16 $34.37 $33.50 4,254
2021-02-03 $33.84 $33.99 $33.73 $33.95 $33.09 10,435
2021-02-02 $33.72 $33.89 $33.69 $33.78 $32.93 7,258
2021-02-01 $33.34 $33.34 $33.06 $33.33 $32.48 2,507
2021-01-29 $33.15 $33.15 $32.92 $33.01 $32.18 1,315
2021-01-28 $33.65 $33.91 $33.55 $33.62 $32.77 4,977
2021-01-27 $33.61 $33.72 $33.20 $33.30 $32.46 7,149
2021-01-26 $34.38 $34.38 $34.09 $34.10 $33.24 16,561
2021-01-25 $34.20 $34.20 $33.72 $34.14 $33.27 3,942
2021-01-22 $34.14 $34.16 $33.96 $34.12 $33.26 10,242
2021-01-21 $34.33 $34.35 $34.24 $34.34 $33.47 1,020
2021-01-20 $34.23 $34.46 $34.23 $34.43 $33.56 8,114
2021-01-19 $34.20 $34.26 $34.13 $34.21 $33.35 4,696
2021-01-15 $34.16 $34.16 $34.01 $34.01 $33.15 9,102
2021-01-14 $34.44 $34.55 $34.37 $34.37 $33.50 2,066
2021-01-13 $34.29 $34.31 $34.23 $34.24 $33.37 47,292
2021-01-12 $34.07 $34.27 $34.07 $34.25 $33.38 11,986
2021-01-11 $33.91 $34.16 $33.75 $34.06 $33.19 15,194
2021-01-08 $34.21 $34.21 $33.78 $34.06 $33.20 7,782
2021-01-07 $33.96 $34.06 $33.85 $34.02 $33.16 4,793
2021-01-06 $33.20 $33.83 $33.20 $33.58 $32.73 24,595
2021-01-05 $32.88 $33.08 $32.88 $32.97 $32.13 3,810
2021-01-04 $33.33 $33.33 $32.45 $32.70 $31.87 4,766
2020-12-31 $32.97 $33.15 $32.87 $33.15 $32.31 10,628
2020-12-30 $32.92 $32.95 $32.89 $32.89 $32.06 1,756
2020-12-29 $33.14 $33.14 $32.81 $32.81 $31.98 1,463
2020-12-28 $33.03 $33.04 $32.89 $32.90 $32.07 9,386
2020-12-24 $32.61 $32.73 $32.56 $32.73 $31.90 6,255
2020-12-23 $32.73 $32.83 $32.65 $32.65 $31.82 83,018
2020-12-22 $32.60 $32.60 $32.44 $32.44 $31.62 1,510
2020-12-21 $32.45 $32.61 $32.25 $32.57 $31.74 4,126
2020-12-18 $32.94 $32.94 $32.48 $32.68 $31.86 3,569
2020-12-17 $32.81 $32.83 $32.79 $32.79 $31.96 801
2020-12-16 $32.66 $32.78 $32.66 $32.72 $31.89 9,134
2020-12-15 $32.40 $32.70 $32.40 $32.65 $31.83 2,270
2020-12-14 $32.89 $32.89 $32.27 $32.27 $31.45 1,192
2020-12-11 $32.60 $32.68 $32.50 $32.68 $31.67 1,934
2020-12-10 $32.84 $32.92 $32.84 $32.92 $31.90 732
2020-12-09 $33.22 $33.22 $32.79 $32.94 $31.92 1,945
2020-12-08 $32.93 $32.99 $32.93 $32.99 $31.97 2,672
2020-12-07 $32.88 $32.89 $32.77 $32.83 $31.82 2,470
2020-12-04 $32.85 $33.00 $32.85 $33.00 $31.99 3,474
2020-12-03 $32.49 $32.49 $32.49 $32.49 $31.49 144
2020-12-02 $32.32 $32.48 $32.32 $32.47 $31.47 4,022
2020-12-01 $32.34 $32.37 $32.24 $32.25 $31.26 565
2020-11-30 $32.12 $32.12 $31.81 $31.81 $30.83 4,584
2020-11-27 $32.15 $32.15 $32.15 $32.15 $31.16 6
2020-11-25 $32.13 $32.18 $32.13 $32.18 $31.19 2,409
2020-11-24 $31.82 $32.32 $31.82 $32.32 $31.32 8,237
2020-11-23 $31.43 $31.52 $31.35 $31.52 $30.55 544
2020-11-20 $31.22 $31.23 $31.12 $31.12 $30.16 2,911
2020-11-19 $31.07 $31.32 $31.07 $31.32 $30.36 2,872
2020-11-18 $31.71 $31.73 $31.24 $31.24 $30.28 2,015
2020-11-17 $31.36 $31.55 $31.36 $31.54 $30.57 1,622
2020-11-16 $31.50 $31.63 $31.50 $31.58 $30.61 857
2020-11-13 $31.08 $31.08 $31.08 $31.08 $30.12 28
2020-11-12 $30.42 $30.48 $30.35 $30.48 $29.54 2,284
2020-11-11 $30.88 $31.00 $30.88 $30.96 $30.01 2,797
2020-11-10 $30.85 $30.89 $30.85 $30.89 $29.94 446
2020-11-09 $30.89 $31.19 $30.77 $30.77 $29.82 3,055
2020-11-06 $29.82 $29.82 $29.56 $29.57 $28.65 2,411
2020-11-05 $29.83 $29.84 $29.69 $29.69 $28.77 12,962
2020-11-04 $29.00 $29.31 $29.00 $29.05 $28.15 4,567
2020-11-03 $28.86 $28.92 $28.86 $28.88 $27.99 1,307
2020-11-02 $28.28 $28.30 $28.26 $28.26 $27.39 1,135
2020-10-30 $27.71 $27.75 $27.53 $27.75 $26.90 2,185
2020-10-29 $27.55 $28.10 $27.55 $28.00 $27.14 5,747
2020-10-28 $28.12 $28.12 $27.62 $27.62 $26.77 894
2020-10-27 $28.80 $28.82 $28.55 $28.55 $27.67 2,867
2020-10-26 $29.11 $29.11 $28.76 $28.86 $27.97 8,473
2020-10-23 $29.58 $29.58 $29.45 $29.53 $28.62 3,977
2020-10-22 $29.25 $29.58 $29.25 $29.50 $28.59 7,464
2020-10-21 $29.28 $29.28 $29.21 $29.21 $28.31 363
2020-10-20 $29.39 $29.45 $29.31 $29.33 $28.43 2,947
2020-10-19 $29.71 $29.71 $29.15 $29.15 $28.25 1,726
2020-10-16 $29.73 $29.73 $29.64 $29.64 $28.72 809
2020-10-15 $29.19 $29.59 $29.19 $29.59 $28.68 362
2020-10-14 $29.76 $29.78 $29.57 $29.57 $28.66 3,336
2020-10-13 $29.75 $29.77 $29.74 $29.77 $28.85 704
2020-10-12 $30.04 $30.10 $30.04 $30.06 $29.14 616
2020-10-09 $29.84 $29.84 $29.71 $29.71 $28.79 664
2020-10-08 $29.53 $29.59 $29.53 $29.59 $28.67 964
2020-10-07 $29.19 $29.28 $29.13 $29.28 $28.38 4,657
2020-10-06 $29.18 $29.25 $28.77 $28.77 $27.88 680
2020-10-05 $28.90 $29.08 $28.90 $29.08 $28.18 1,977
2020-10-02 $28.38 $28.63 $28.38 $28.59 $27.71 2,276
2020-10-01 $28.53 $28.63 $28.53 $28.62 $27.74 3,488
2020-09-30 $28.67 $28.67 $28.66 $28.66 $27.78 583
2020-09-29 $28.31 $28.37 $28.31 $28.37 $27.50 290
2020-09-28 $28.38 $28.72 $28.38 $28.62 $27.74 1,511
2020-09-25 $27.84 $28.08 $27.84 $28.08 $27.22 381
2020-09-24 $27.65 $28.00 $27.62 $27.75 $26.89 1,562
2020-09-23 $28.25 $28.25 $27.67 $27.67 $26.81 485
2020-09-22 $28.31 $28.47 $28.26 $28.47 $27.43 3,487
2020-09-21 $28.27 $28.36 $28.27 $28.36 $27.32 498
2020-09-18 $29.09 $29.10 $28.80 $28.97 $27.91 2,259
2020-09-17 $29.14 $29.24 $29.10 $29.24 $28.16 5,123
2020-09-16 $29.39 $29.79 $29.39 $29.46 $28.38 2,947
2020-09-15 $29.55 $29.55 $29.37 $29.37 $28.29 2,074
2020-09-14 $29.14 $29.50 $29.14 $29.41 $28.33 1,990
2020-09-11 $29.00 $29.00 $28.84 $28.97 $27.91 1,276
2020-09-10 $29.43 $29.43 $28.82 $28.82 $27.76 1,840
2020-09-09 $29.23 $29.47 $29.22 $29.32 $28.25 15,036
2020-09-08 $29.12 $29.17 $28.86 $28.86 $27.80 9,077
2020-09-04 $29.50 $29.63 $29.45 $29.63 $28.55 1,710
2020-09-03 $30.51 $30.55 $29.48 $29.63 $28.55 3,330
2020-09-02 $30.12 $30.51 $30.12 $30.51 $29.39 3,023
2020-09-01 $29.88 $30.02 $29.87 $30.02 $28.92 1,541
2020-08-31 $29.96 $29.96 $29.91 $29.94 $28.84 3,861
2020-08-28 $29.88 $30.08 $29.86 $30.08 $28.98 7,427
2020-08-27 $29.87 $29.95 $29.84 $29.86 $28.77 1,175
2020-08-26 $29.61 $29.73 $29.59 $29.69 $28.60 1,034
2020-08-25 $29.61 $29.64 $29.53 $29.64 $28.55 775
2020-08-24 $29.33 $29.59 $29.33 $29.59 $28.51 3,238
2020-08-21 $29.07 $29.17 $29.07 $29.17 $28.10 1,957
2020-08-20 $29.05 $29.07 $29.00 $29.07 $28.00 594
2020-08-19 $29.33 $29.34 $29.12 $29.12 $28.05 2,958
2020-08-18 $29.21 $29.22 $29.15 $29.19 $28.12 423
2020-08-17 $29.50 $29.50 $29.28 $29.28 $28.21 4,460
2020-08-14 $29.40 $29.42 $29.32 $29.36 $28.28 1,177
2020-08-13 $29.41 $29.41 $29.31 $29.31 $28.23 291
2020-08-12 $29.49 $29.53 $29.44 $29.53 $28.45 7,684
2020-08-11 $29.55 $29.60 $29.19 $29.21 $28.14 2,064
2020-08-10 $29.13 $29.24 $29.09 $29.24 $28.16 3,447
2020-08-07 $28.74 $28.97 $28.72 $28.97 $27.91 7,155
2020-08-06 $28.65 $28.79 $28.63 $28.77 $27.72 3,676
2020-08-05 $28.68 $28.70 $28.67 $28.70 $27.65 858
2020-08-04 $28.47 $28.47 $28.44 $28.47 $27.43 1,349
2020-08-03 $28.46 $28.46 $28.41 $28.41 $27.37 4,184
2020-07-31 $28.29 $28.29 $28.15 $28.18 $27.15 690
2020-07-30 $27.96 $28.13 $27.90 $28.13 $27.10 9,322
2020-07-29 $28.30 $28.30 $28.30 $28.30 $27.26 47
2020-07-28 $27.98 $27.98 $27.98 $27.98 $26.95 244
2020-07-27 $27.93 $28.12 $27.93 $28.10 $27.07 4,544
2020-07-24 $28.07 $28.09 $28.00 $28.02 $26.99 4,611
2020-07-23 $28.40 $28.40 $28.20 $28.25 $27.21 1,026
2020-07-22 $28.36 $28.48 $28.36 $28.48 $27.43 2,441
2020-07-21 $28.37 $28.46 $28.32 $28.32 $27.28 8,796
2020-07-20 $28.01 $28.10 $27.99 $28.09 $27.06 2,800
2020-07-17 $28.14 $28.15 $28.11 $28.11 $27.08 764
2020-07-16 $28.11 $28.11 $28.11 $28.11 $27.08 111
2020-07-15 $28.06 $28.18 $28.06 $28.17 $27.13 6,783
2020-07-14 $27.17 $27.77 $27.17 $27.77 $26.75 7,874
2020-07-13 $27.67 $27.95 $27.45 $27.45 $26.44 1,842
2020-07-10 $27.18 $27.52 $27.18 $27.52 $26.51 700
2020-07-09 $27.34 $27.34 $26.83 $27.04 $26.04 1,700
2020-07-08 $27.41 $27.41 $27.24 $27.41 $26.40 1,370
2020-07-07 $27.62 $27.62 $27.26 $27.26 $26.26 820
2020-07-06 $27.81 $27.81 $27.58 $27.72 $26.70 5,660
2020-07-02 $27.58 $27.58 $27.27 $27.27 $26.27 2,300
2020-07-01 $27.39 $27.39 $27.12 $27.12 $26.12 3,400
2020-06-30 $26.96 $27.32 $26.96 $27.26 $26.26 1,500
2020-06-29 $26.45 $26.84 $26.45 $26.84 $25.85 2,152
2020-06-26 $27.10 $27.10 $26.39 $26.41 $25.44 1,422
2020-06-25 $26.60 $27.16 $26.60 $27.16 $26.16 51,470
2020-06-24 $27.18 $27.18 $26.65 $26.79 $25.80 12,700
2020-06-23 $27.64 $27.79 $27.59 $27.59 $26.58 12,324
2020-06-22 $27.44 $27.48 $27.33 $27.46 $26.45 645
2020-06-19 $27.83 $27.83 $27.31 $27.47 $26.46 3,200
2020-06-18 $27.48 $27.72 $27.48 $27.57 $26.56 60,203
2020-06-17 $27.80 $27.89 $27.54 $27.61 $26.60 136,300
2020-06-16 $28.05 $28.10 $27.45 $27.85 $26.83 352,600
2020-06-15 $26.28 $27.35 $26.28 $27.25 $26.25 12,644
2020-06-12 $27.56 $27.56 $26.75 $27.25 $26.10 7,846
2020-06-11 $27.79 $27.79 $26.69 $26.72 $25.59 8,900
2020-06-10 $29.04 $29.04 $28.72 $28.73 $27.51 8,100
2020-06-09 $29.36 $29.36 $29.08 $29.21 $27.97 5,098
2020-06-08 $29.47 $29.61 $29.25 $29.61 $28.35 9,413
2020-06-05 $29.01 $29.35 $29.01 $29.12 $27.88 3,287
2020-06-04 $27.83 $28.24 $27.83 $28.18 $26.98 14,927
2020-06-03 $27.82 $28.01 $27.80 $28.00 $26.81 7,398
2020-06-02 $27.24 $27.41 $27.24 $27.41 $26.25 31,700
2020-06-01 $27.01 $27.20 $27.01 $27.11 $25.96 12,144
2020-05-29 $26.77 $27.04 $26.62 $27.04 $25.89 18,013
2020-05-28 $27.21 $27.35 $26.97 $27.01 $25.86 4,694
2020-05-27 $27.04 $27.28 $26.80 $27.28 $26.12 10,777
2020-05-26 $26.63 $26.78 $26.62 $26.62 $25.49 2,000
2020-05-22 $25.84 $25.99 $25.75 $25.99 $24.89 17,000
2020-05-21 $26.22 $26.23 $25.94 $26.00 $24.90 7,109
2020-05-20 $26.06 $26.26 $26.06 $26.16 $25.05 9,300
2020-05-19 $26.12 $26.12 $25.72 $25.72 $24.63 29,438
2020-05-18 $25.88 $26.18 $25.78 $26.07 $24.96 17,970
2020-05-15 $24.70 $25.05 $24.70 $25.02 $23.96 23,090
2020-05-14 $24.32 $24.99 $24.08 $24.99 $23.93 31,394
2020-05-13 $25.05 $25.05 $24.39 $24.61 $23.56 43,300
2020-05-12 $25.85 $25.85 $25.22 $25.25 $24.18 44,014
2020-05-11 $25.63 $25.88 $25.62 $25.77 $24.68 19,185
2020-05-08 $25.70 $25.94 $25.69 $25.94 $24.84 54,800
2020-05-07 $25.48 $25.60 $25.30 $25.34 $24.26 69,762
2020-05-06 $25.46 $25.46 $25.06 $25.06 $24.00 34,400
2020-05-05 $25.45 $25.62 $25.28 $25.28 $24.21 34,400
2020-05-04 $24.88 $25.17 $24.83 $25.17 $24.10 55,567
2020-05-01 $25.38 $25.43 $25.03 $25.12 $24.05 6,300
2020-04-30 $26.00 $26.14 $25.84 $25.99 $24.88 8,317
2020-04-29 $26.28 $26.49 $26.28 $26.39 $25.27 7,200
2020-04-28 $25.91 $25.99 $25.61 $25.62 $24.53 2,177
2020-04-27 $25.19 $25.55 $25.18 $25.54 $24.46 6,000
2020-04-24 $24.90 $24.99 $24.62 $24.96 $23.90 4,795
2020-04-23 $24.70 $25.03 $24.60 $24.61 $23.56 3,200
2020-04-22 $24.51 $24.59 $24.40 $24.53 $23.49 4,600
2020-04-21 $24.19 $24.40 $24.08 $24.08 $23.06 17,550
2020-04-20 $24.93 $25.32 $24.83 $24.84 $23.78 6,900
2020-04-17 $24.98 $25.41 $24.95 $25.33 $24.25 26,100
2020-04-16 $24.47 $24.50 $24.22 $24.45 $23.41 4,500
2020-04-15 $24.58 $24.60 $24.36 $24.50 $23.46 7,000
2020-04-14 $25.16 $25.40 $24.97 $25.29 $24.22 4,800
2020-04-13 $25.31 $25.31 $24.60 $24.76 $23.71 11,738
2020-04-09 $25.15 $25.48 $24.94 $25.18 $24.11 40,277
2020-04-08 $24.10 $24.74 $23.95 $24.61 $23.56 12,845
2020-04-07 $24.05 $24.65 $23.77 $23.77 $22.76 24,700
2020-04-06 $23.01 $23.75 $23.01 $23.64 $22.64 15,600
2020-04-03 $22.47 $22.51 $21.87 $22.09 $21.15 25,699
2020-04-02 $21.90 $22.45 $21.90 $22.40 $21.45 42,231
2020-04-01 $22.18 $22.33 $21.79 $22.10 $21.16 42,715
2020-03-31 $23.45 $23.59 $22.95 $23.00 $22.02 54,887
2020-03-30 $22.95 $23.67 $22.78 $23.46 $22.46 70,122
2020-03-27 $23.10 $23.43 $22.62 $22.86 $21.89 89,280
2020-03-26 $22.30 $23.65 $22.30 $23.65 $22.65 68,953
2020-03-25 $21.98 $23.15 $21.63 $22.32 $21.37 91,332
2020-03-24 $21.04 $21.94 $21.04 $21.94 $20.85 88,100
2020-03-23 $20.21 $20.30 $19.52 $20.00 $19.00 20,900
2020-03-20 $22.01 $22.01 $20.61 $20.61 $19.58 24,542
2020-03-19 $21.15 $21.91 $20.84 $21.59 $20.51 12,664
2020-03-18 $21.91 $21.91 $20.42 $21.49 $20.42 20,682
2020-03-17 $22.02 $22.89 $21.79 $22.52 $21.40 10,339
2020-03-16 $22.04 $23.17 $21.76 $21.76 $20.67 15,500
2020-03-13 $23.68 $24.37 $23.13 $24.37 $23.15 14,186
2020-03-12 $23.00 $23.88 $22.08 $22.49 $21.37 62,983
2020-03-11 $25.38 $25.44 $24.63 $24.82 $23.58 12,350
2020-03-10 $25.69 $26.21 $24.95 $26.21 $24.90 22,833
2020-03-09 $24.40 $25.96 $24.40 $25.07 $23.82 75,155
2020-03-06 $26.83 $27.22 $26.64 $27.16 $25.81 31,012
2020-03-05 $27.94 $28.08 $27.46 $27.61 $26.23 14,900
2020-03-04 $28.18 $28.63 $27.92 $28.63 $27.20 21,679
2020-03-03 $28.32 $28.66 $27.33 $27.64 $26.26 18,247
2020-03-02 $27.30 $28.35 $27.30 $28.35 $26.93 22,832
2020-02-28 $26.75 $27.32 $26.60 $27.13 $25.78 90,018
2020-02-27 $28.28 $28.60 $27.61 $27.61 $26.24 32,085
2020-02-26 $29.01 $29.38 $28.80 $28.86 $27.42 17,820
2020-02-25 $29.95 $29.95 $28.94 $28.96 $27.51 9,800
2020-02-24 $30.05 $30.23 $29.89 $29.93 $28.43 16,719
2020-02-21 $31.14 $31.14 $30.95 $31.05 $29.50 5,900
2020-02-20 $31.27 $31.39 $31.11 $31.28 $29.72 7,255
2020-02-19 $31.16 $31.36 $31.16 $31.36 $29.79 10,940
2020-02-18 $31.41 $31.41 $31.11 $31.18 $29.63 10,217
2020-02-14 $31.41 $31.71 $31.30 $31.71 $30.13 21,680
2020-02-13 $31.44 $32.43 $31.38 $31.40 $29.83 18,791
2020-02-12 $31.49 $31.52 $31.44 $31.50 $29.93 5,600
2020-02-11 $31.11 $31.41 $31.11 $31.41 $29.84 4,029
2020-02-10 $31.30 $31.30 $30.95 $31.20 $29.64 14,186
2020-02-07 $31.23 $31.23 $31.01 $31.09 $29.54 17,991
2020-02-06 $31.39 $31.39 $31.21 $31.21 $29.66 2,980
2020-02-05 $30.97 $31.15 $30.97 $31.15 $29.60 2,124
2020-02-04 $30.43 $30.73 $30.43 $30.65 $29.12 4,143
2020-02-03 $30.20 $30.37 $30.15 $30.15 $28.65 8,700
2020-01-31 $30.57 $30.57 $29.90 $29.98 $28.49 8,761
2020-01-30 $30.45 $30.63 $30.27 $30.63 $29.10 13,033
2020-01-29 $30.88 $30.88 $30.58 $30.58 $29.05 2,864
2020-01-28 $30.61 $30.70 $30.49 $30.65 $29.12 3,039
2020-01-27 $30.48 $30.49 $30.34 $30.37 $28.85 8,132
2020-01-24 $31.41 $31.41 $30.77 $30.89 $29.35 6,100
2020-01-23 $31.22 $31.24 $30.99 $31.22 $29.67 5,979
2020-01-22 $31.38 $31.38 $31.20 $31.20 $29.65 5,011
2020-01-21 $31.37 $31.37 $31.17 $31.17 $29.61 5,790
2020-01-17 $31.44 $31.44 $31.30 $31.35 $29.79 5,936
2020-01-16 $31.24 $31.24 $31.16 $31.23 $29.68 5,081
2020-01-15 $31.08 $31.13 $30.98 $30.99 $29.44 3,500
2020-01-14 $31.01 $31.15 $31.01 $31.01 $29.47 6,000
2020-01-13 $30.91 $31.06 $30.89 $31.01 $29.47 37,479
2020-01-10 $30.98 $31.02 $30.98 $30.99 $29.44 5,700
2020-01-09 $30.86 $30.93 $30.86 $30.93 $29.39 3,000
2020-01-08 $30.69 $30.82 $30.65 $30.75 $29.22 2,395
2020-01-07 $30.63 $30.66 $30.63 $30.66 $29.13 700
2020-01-06 $30.73 $30.73 $30.53 $30.69 $29.16 2,000
2020-01-03 $30.85 $30.86 $30.66 $30.80 $29.26 6,626
2020-01-02 $30.88 $30.94 $30.85 $30.94 $29.40 3,700
2019-12-31 $30.62 $30.70 $30.60 $30.70 $29.17 7,593
2019-12-30 $30.77 $30.77 $30.66 $30.72 $29.18 901
2019-12-27 $30.98 $30.98 $30.82 $30.87 $29.33 4,410
2019-12-26 $30.76 $30.80 $30.76 $30.79 $29.25 5,600
2019-12-24 $30.75 $30.75 $30.72 $30.73 $29.19 3,400
2019-12-23 $30.71 $30.76 $30.71 $30.73 $29.19 11,600
2019-12-20 $31.15 $31.15 $30.63 $30.70 $29.16 6,814
2019-12-19 $30.40 $30.50 $30.40 $30.50 $28.97 968
2019-12-18 $30.55 $30.55 $30.40 $30.45 $28.93 2,192
2019-12-17 $30.55 $30.55 $30.38 $30.45 $28.93 8,750
2019-12-16 $30.21 $30.52 $30.21 $30.51 $28.99 4,210
2019-12-13 $30.40 $30.47 $30.28 $30.37 $28.70 3,373
2019-12-12 $30.15 $30.43 $30.15 $30.43 $28.76 6,100
2019-12-11 $30.04 $30.07 $30.04 $30.07 $28.41 133
2019-12-10 $29.99 $30.06 $29.99 $30.06 $28.40 3,300
2019-12-09 $30.08 $30.09 $30.06 $30.08 $28.42 9,100
2019-12-06 $30.05 $30.11 $30.05 $30.06 $28.40 3,600
2019-12-05 $29.88 $29.88 $29.68 $29.76 $28.12 626
2019-12-04 $29.69 $29.73 $29.69 $29.73 $28.10 900
2019-12-03 $29.50 $29.50 $29.30 $29.46 $27.84 6,100
2019-12-02 $29.99 $30.00 $29.76 $29.76 $28.12 5,400
2019-11-29 $30.08 $30.08 $30.00 $30.00 $28.35 900
2019-11-27 $30.03 $30.12 $30.02 $30.12 $28.46 4,000
2019-11-26 $29.96 $30.03 $29.96 $30.00 $28.35 7,527
2019-11-25 $29.92 $30.00 $29.92 $29.99 $28.34 2,700
2019-11-22 $29.79 $29.80 $29.66 $29.80 $28.16 1,000
2019-11-21 $29.61 $29.69 $29.60 $29.66 $28.03 1,800
2019-11-20 $29.74 $29.78 $29.54 $29.66 $28.03 1,700
2019-11-19 $29.86 $29.89 $29.83 $29.84 $28.20 6,700
2019-11-18 $29.95 $29.95 $29.79 $29.89 $28.25 2,810
2019-11-15 $29.81 $29.87 $29.81 $29.87 $28.23 1,100
2019-11-14 $29.64 $29.65 $29.57 $29.65 $28.02 9,800
2019-11-13 $29.61 $29.75 $29.58 $29.70 $28.07 13,300
2019-11-12 $29.80 $29.85 $29.74 $29.75 $28.11 17,400
2019-11-11 $29.72 $29.74 $29.72 $29.73 $28.10 1,620
2019-11-08 $29.43 $29.80 $29.43 $29.76 $28.12 7,387
2019-11-07 $29.73 $29.78 $29.62 $29.62 $27.99 3,700
2019-11-06 $29.53 $29.53 $29.49 $29.49 $27.86 2,000
2019-11-05 $29.56 $29.56 $29.55 $29.55 $27.92 1,500
2019-11-04 $29.45 $29.48 $29.45 $29.48 $27.85 2,600
2019-11-01 $29.04 $29.25 $29.04 $29.25 $27.64 5,549
2019-10-31 $28.85 $28.85 $28.80 $28.85 $27.27 2,800
2019-10-30 $28.90 $28.98 $28.88 $28.98 $27.39 1,215
2019-10-29 $29.02 $29.03 $28.99 $28.99 $27.39 1,444
2019-10-28 $29.00 $29.00 $28.98 $28.99 $27.40 700
2019-10-25 $28.82 $28.82 $28.82 $28.82 $27.23 3
2019-10-24 $28.69 $28.69 $28.56 $28.63 $27.05 1,240
2019-10-23 $28.61 $28.61 $28.57 $28.59 $27.02 657
2019-10-22 $28.65 $28.66 $28.58 $28.58 $27.01 1,800
2019-10-21 $28.48 $28.56 $28.48 $28.56 $26.99 400
2019-10-18 $28.38 $28.39 $28.31 $28.32 $26.76 3,380
2019-10-17 $28.40 $28.48 $28.31 $28.36 $26.80 4,057
2019-10-16 $28.41 $28.41 $28.40 $28.41 $26.84 2,700
2019-10-15 $28.33 $28.41 $28.33 $28.40 $26.84 500
2019-10-14 $28.07 $28.08 $28.07 $28.08 $26.54 300
2019-10-11 $28.22 $28.28 $28.12 $28.12 $26.58 900
2019-10-10 $27.59 $27.80 $27.59 $27.75 $26.23 2,700
2019-10-09 $27.51 $27.56 $27.44 $27.52 $26.01 1,200
2019-10-08 $27.34 $27.53 $27.30 $27.30 $25.79 1,400
2019-10-07 $27.79 $27.91 $27.77 $27.77 $26.24 3,816
2019-10-04 $27.68 $27.85 $27.68 $27.85 $26.32 300
2019-10-03 $27.22 $27.42 $26.95 $27.42 $25.92 2,401
2019-10-02 $27.42 $27.46 $27.22 $27.26 $25.76 6,700
2019-10-01 $28.13 $28.13 $27.81 $27.81 $26.28 4,100
2019-09-30 $28.26 $28.28 $28.22 $28.22 $26.67 380
2019-09-27 $28.24 $28.24 $28.00 $28.07 $26.53 699
2019-09-26 $28.14 $28.21 $28.13 $28.13 $26.58 3,100
2019-09-25 $28.09 $28.21 $28.03 $28.20 $26.65 4,300
2019-09-24 $28.37 $28.37 $28.00 $28.01 $26.47 2,776
2019-09-23 $28.43 $28.52 $28.35 $28.50 $26.78 7,715
2019-09-20 $28.57 $28.57 $28.45 $28.52 $26.80 1,400
2019-09-19 $28.63 $28.72 $28.55 $28.55 $26.83 30,000
2019-09-18 $28.50 $28.53 $28.38 $28.53 $26.80 1,800
2019-09-17 $28.44 $28.89 $28.43 $28.53 $26.80 19,865
2019-09-16 $28.52 $28.52 $28.52 $28.52 $26.80 256
2019-09-13 $28.77 $28.77 $28.61 $28.61 $26.88 2,138
2019-09-12 $28.62 $28.70 $28.50 $28.62 $26.89 3,302
2019-09-11 $28.50 $28.58 $28.45 $28.58 $26.85 7,849
2019-09-10 $28.18 $28.32 $28.17 $28.32 $26.61 1,145
2019-09-09 $28.15 $28.23 $28.10 $28.23 $26.52 1,300
2019-09-06 $28.03 $28.06 $28.02 $28.02 $26.33 1,700
2019-09-05 $28.00 $28.07 $27.99 $27.99 $26.30 1,500
2019-09-04 $27.28 $27.56 $27.28 $27.56 $25.90 3,370
2019-09-03 $27.19 $27.23 $27.09 $27.23 $25.58 7,900
2019-08-30 $27.50 $27.50 $27.46 $27.46 $25.80 100
2019-08-29 $27.19 $27.38 $27.19 $27.37 $25.71 1,687
2019-08-28 $26.88 $27.04 $26.85 $27.04 $25.40 1,798
2019-08-27 $26.97 $26.97 $26.80 $26.81 $25.19 2,952
2019-08-26 $26.95 $26.95 $26.90 $26.92 $25.29 1,006
2019-08-23 $27.40 $27.40 $26.58 $26.58 $24.98 1,758
2019-08-22 $27.37 $27.44 $27.37 $27.44 $25.79 113
2019-08-21 $27.40 $27.40 $27.38 $27.38 $25.73 506
2019-08-20 $27.35 $27.35 $27.16 $27.16 $25.52 1,385
2019-08-19 $27.25 $27.44 $27.25 $27.39 $25.74 2,051
2019-08-16 $26.80 $27.07 $26.80 $27.07 $25.43 1,513
2019-08-15 $26.65 $26.65 $26.50 $26.61 $25.00 946
2019-08-14 $27.19 $27.42 $26.68 $26.69 $25.08 20,307
2019-08-13 $26.91 $27.61 $26.91 $27.43 $25.77 3,382
2019-08-12 $27.26 $27.26 $27.04 $27.04 $25.41 1,389
2019-08-09 $27.44 $27.44 $27.25 $27.41 $25.75 1,115
2019-08-08 $27.52 $27.58 $27.52 $27.58 $25.91 455
2019-08-07 $26.91 $27.09 $26.78 $27.09 $25.45 3,830
2019-08-06 $26.93 $27.14 $26.87 $27.14 $25.50 1,368
2019-08-05 $27.40 $27.40 $26.81 $26.85 $25.23 2,222
2019-08-02 $27.62 $27.71 $27.56 $27.67 $26.00 4,015
2019-08-01 $28.50 $28.50 $27.88 $27.89 $26.21 6,745
2019-07-31 $28.48 $28.59 $28.28 $28.29 $26.58 5,186
2019-07-30 $28.55 $28.55 $28.44 $28.50 $26.78 1,618
2019-07-29 $28.57 $28.62 $28.57 $28.62 $26.89 1,094
2019-07-26 $28.54 $28.64 $28.54 $28.61 $26.88 4,360
2019-07-25 $28.57 $28.60 $28.40 $28.40 $26.68 2,106
2019-07-24 $28.50 $28.58 $28.50 $28.58 $26.85 343
2019-07-23 $28.30 $28.42 $28.30 $28.41 $26.69 1,203
2019-07-22 $28.32 $28.32 $28.17 $28.19 $26.49 2,775
2019-07-19 $28.25 $28.34 $28.16 $28.16 $26.46 3,235
2019-07-18 $28.15 $28.25 $28.15 $28.24 $26.53 2,912
2019-07-17 $28.18 $28.18 $28.10 $28.10 $26.40 2,645
2019-07-16 $28.38 $28.38 $28.27 $28.33 $26.61 1,494
2019-07-15 $28.40 $28.40 $28.35 $28.37 $26.65 1,690
2019-07-12 $28.32 $28.38 $28.31 $28.38 $26.66 840
2019-07-11 $28.18 $28.18 $28.18 $28.18 $26.48 332
2019-07-10 $28.15 $28.16 $28.11 $28.11 $26.41 1,778
2019-07-09 $27.98 $28.05 $27.98 $28.05 $26.36 2,647
2019-07-08 $28.03 $28.03 $27.90 $28.03 $26.33 2,644
2019-07-05 $28.02 $28.17 $28.02 $28.16 $26.46 952
2019-07-03 $28.08 $28.21 $28.08 $28.21 $26.51 158
2019-07-02 $27.85 $28.00 $27.85 $28.00 $26.31 1,834
2019-07-01 $28.07 $28.07 $27.98 $27.98 $26.29 825
2019-06-28 $27.69 $27.76 $27.68 $27.76 $26.08 3,073
2019-06-27 $27.64 $27.64 $27.56 $27.59 $25.92 702
2019-06-26 $27.58 $27.58 $27.48 $27.48 $25.82 1,836
2019-06-25 $27.54 $27.60 $27.43 $27.43 $25.77 3,311
2019-06-24 $27.72 $27.74 $27.65 $27.65 $25.98 3,789
2019-06-21 $27.82 $27.84 $27.74 $27.74 $26.06 3,600
2019-06-20 $27.75 $27.76 $27.56 $27.76 $26.08 1,863
2019-06-19 $27.37 $27.51 $27.37 $27.51 $25.85 547
2019-06-18 $27.54 $27.54 $27.46 $27.46 $25.80 529
2019-06-17 $27.22 $27.22 $27.15 $27.15 $25.51 156
2019-06-14 $27.27 $27.35 $27.27 $27.35 $25.56 105
2019-06-13 $27.35 $27.35 $27.35 $27.35 $25.56 112
2019-06-12 $27.32 $27.32 $27.32 $27.32 $25.53 339
2019-06-11 $27.49 $27.49 $27.34 $27.36 $25.58 3,401
2019-06-10 $27.41 $27.47 $27.31 $27.31 $25.52 1,542
2019-06-07 $27.16 $27.18 $27.16 $27.17 $25.39 1,202
2019-06-06 $26.79 $26.95 $26.75 $26.94 $25.18 1,103
2019-06-05 $26.73 $26.78 $26.57 $26.78 $25.03 25,277
2019-06-04 $26.38 $26.61 $26.38 $26.61 $24.87 1,692
2019-06-03 $25.86 $26.12 $25.86 $26.00 $24.30 985
2019-05-31 $26.01 $26.01 $25.92 $25.92 $24.23 386
2019-05-30 $26.37 $26.39 $26.23 $26.28 $24.56 2,507
2019-05-29 $26.20 $26.31 $26.16 $26.28 $24.56 1,661
2019-05-28 $26.73 $26.73 $26.43 $26.43 $24.71 3,316
2019-05-24 $26.70 $26.70 $26.70 $26.70 $24.96 27
2019-05-23 $26.64 $26.64 $26.64 $26.64 $24.90 165
2019-05-22 $27.04 $27.04 $26.97 $27.00 $25.24 1,120
2019-05-21 $27.18 $27.19 $27.18 $27.18 $25.40 678
2019-05-20 $26.97 $27.01 $26.93 $26.93 $25.17 1,554
2019-05-17 $27.13 $27.13 $27.13 $27.13 $25.36 68
2019-05-16 $27.24 $27.35 $27.23 $27.23 $25.45 1,417
2019-05-15 $27.03 $27.03 $27.03 $27.03 $25.26 496
2019-05-14 $26.92 $27.08 $26.92 $26.96 $25.20 2,370
2019-05-13 $26.92 $27.00 $26.59 $26.67 $24.93 3,998
2019-05-10 $27.07 $27.32 $27.00 $27.32 $25.54 888
2019-05-09 $27.01 $27.26 $27.00 $27.26 $25.48 877
2019-05-08 $27.28 $27.51 $27.28 $27.36 $25.57 1,834
2019-05-07 $27.65 $28.27 $27.36 $27.41 $25.62 9,778
2019-05-06 $27.68 $29.68 $27.67 $27.89 $26.06 9,592
2019-05-03 $27.96 $28.01 $27.92 $27.99 $26.16 4,754
2019-05-02 $27.80 $27.80 $27.72 $27.73 $25.92 4,553
2019-05-01 $28.00 $28.04 $27.81 $27.81 $25.99 1,467
2019-04-30 $27.88 $27.98 $27.87 $27.96 $26.13 3,231
2019-04-29 $27.97 $28.08 $27.90 $28.00 $26.17 1,750
2019-04-26 $27.91 $27.95 $27.90 $27.93 $26.10 4,534
2019-04-25 $27.81 $27.98 $27.74 $27.98 $26.15 956
2019-04-24 $27.92 $27.92 $27.87 $27.88 $26.05 2,490
2019-04-23 $27.73 $27.92 $27.69 $27.84 $26.02 10,538
2019-04-22 $27.70 $27.87 $27.62 $27.75 $25.94 7,789
2019-04-18 $27.65 $27.94 $27.63 $27.94 $26.11 3,419
2019-04-17 $27.69 $27.69 $27.62 $27.67 $25.86 2,805
2019-04-16 $27.51 $27.57 $27.50 $27.57 $25.77 3,389
2019-04-15 $27.55 $27.55 $27.44 $27.44 $25.65 6,655
2019-04-12 $27.37 $27.49 $27.37 $27.46 $25.67 7,857
2019-04-11 $27.28 $27.28 $27.19 $27.24 $25.46 578
2019-04-10 $27.17 $27.27 $27.17 $27.20 $25.43 1,074
2019-04-09 $27.23 $27.23 $27.09 $27.09 $25.32 2,747
2019-04-08 $27.34 $27.34 $27.17 $27.28 $25.50 19,313
2019-04-05 $27.27 $27.30 $27.23 $27.26 $25.48 2,384
2019-04-04 $27.11 $27.16 $27.11 $27.16 $25.38 3,410
2019-04-03 $27.15 $27.15 $27.01 $27.05 $25.28 6,766
2019-04-02 $27.00 $27.00 $26.93 $26.98 $25.22 966
2019-04-01 $26.94 $27.03 $26.85 $27.03 $25.26 2,133
2019-03-29 $26.56 $26.67 $26.56 $26.65 $24.91 5,698
2019-03-28 $26.53 $26.53 $26.45 $26.48 $24.75 3,874
2019-03-27 $26.49 $26.49 $26.37 $26.37 $24.64 741
2019-03-26 $26.55 $26.58 $26.41 $26.44 $24.71 2,043
2019-03-25 $26.31 $26.35 $26.19 $26.24 $24.53 3,774
2019-03-22 $26.65 $26.65 $26.37 $26.37 $24.65 4,288
2019-03-21 $26.41 $26.88 $26.41 $26.84 $25.09 8,272
2019-03-20 $26.61 $26.66 $26.61 $26.61 $24.88 3,966
2019-03-19 $27.12 $27.13 $26.91 $26.91 $25.00 5,467
2019-03-18 $26.97 $27.00 $26.95 $26.95 $25.04 3,077
2019-03-15 $26.84 $26.84 $26.84 $26.84 $24.93 43
2019-03-14 $26.74 $26.74 $26.65 $26.69 $24.80 2,025
2019-03-13 $26.48 $26.71 $26.48 $26.66 $24.76 2,325
2019-03-12 $26.53 $26.53 $26.46 $26.46 $24.58 2,721
2019-03-11 $26.34 $26.43 $26.33 $26.43 $24.55 1,545
2019-03-08 $26.10 $26.10 $26.10 $26.10 $24.24 42
2019-03-07 $26.15 $26.15 $26.15 $26.15 $24.29 57
2019-03-06 $26.41 $26.48 $26.35 $26.36 $24.48 5,130
2019-03-05 $26.55 $26.55 $26.55 $26.55 $24.66 5
2019-03-04 $26.82 $26.82 $26.36 $26.54 $24.65 7,701
2019-03-01 $26.69 $26.69 $26.67 $26.68 $24.78 551
2019-02-28 $26.61 $26.66 $26.56 $26.56 $24.67 5,078
2019-02-27 $26.57 $26.69 $26.57 $26.64 $24.75 2,497
2019-02-26 $26.63 $26.70 $26.63 $26.68 $24.78 337
2019-02-25 $26.72 $26.78 $26.68 $26.68 $24.78 1,273
2019-02-22 $26.59 $26.59 $26.51 $26.57 $24.69 3,302
2019-02-21 $26.48 $26.52 $26.41 $26.45 $24.57 1,909
2019-02-20 $26.51 $26.55 $26.51 $26.55 $24.67 1,709
2019-02-19 $26.45 $26.51 $26.45 $26.51 $24.62 2,512
2019-02-15 $26.39 $26.44 $26.38 $26.44 $24.56 1,000
2019-02-14 $26.07 $26.14 $26.04 $26.14 $24.28 822
2019-02-13 $26.10 $26.23 $26.10 $26.21 $24.35 2,261
2019-02-12 $26.05 $26.10 $26.00 $26.10 $24.24 1,593
2019-02-11 $25.75 $25.79 $25.75 $25.79 $23.95 4,816
2019-02-08 $25.58 $25.71 $25.58 $25.71 $23.88 3,400
2019-02-07 $25.84 $25.84 $25.62 $25.71 $23.88 14,300
2019-02-06 $25.95 $25.99 $25.95 $25.96 $24.11 4,913
2019-02-05 $25.91 $25.95 $25.86 $25.95 $24.10 8,489
2019-02-04 $25.81 $25.84 $25.81 $25.84 $24.00 726
2019-02-01 $25.66 $25.69 $25.66 $25.69 $23.87 286
2019-01-31 $25.57 $25.64 $25.57 $25.63 $23.81 913
2019-01-30 $25.24 $25.56 $25.19 $25.47 $23.66 28,969
2019-01-29 $25.24 $25.24 $25.02 $25.06 $23.28 17,644
2019-01-28 $25.10 $25.16 $25.00 $25.14 $23.35 62,047
2019-01-25 $25.32 $25.33 $25.29 $25.33 $23.52 702
2019-01-24 $25.10 $25.10 $25.10 $25.10 $23.31 2,170
2019-01-23 $25.11 $25.11 $25.04 $25.08 $23.29 713
2019-01-22 $25.12 $25.12 $24.91 $24.97 $23.19 20,624
2019-01-18 $25.34 $25.39 $25.25 $25.31 $23.51 30,576
2019-01-17 $24.83 $25.00 $24.83 $25.00 $23.22 5,766
2019-01-16 $24.82 $24.89 $24.82 $24.89 $23.12 2,124
2019-01-15 $24.65 $24.72 $24.62 $24.72 $22.96 202
2019-01-14 $24.57 $24.57 $24.56 $24.56 $22.82 1,798
2019-01-11 $24.44 $24.62 $24.44 $24.61 $22.86 3,002
2019-01-10 $24.55 $24.57 $24.35 $24.57 $22.82 25,318
2019-01-09 $24.46 $24.54 $24.46 $24.50 $22.75 402
2019-01-08 $24.31 $24.38 $24.31 $24.38 $22.65 1,216
2019-01-07 $24.05 $24.25 $24.05 $24.25 $22.52 404
2019-01-04 $23.76 $24.02 $23.76 $24.02 $22.32 1,116
2019-01-03 $23.44 $23.44 $23.33 $23.33 $21.67 2,679
2019-01-02 $23.63 $23.84 $23.63 $23.84 $22.15 583
2018-12-31 $23.58 $23.75 $23.58 $23.66 $21.98 6,841
2018-12-28 $23.56 $23.62 $23.55 $23.55 $21.88 2,203
2018-12-27 $22.88 $23.45 $22.79 $23.45 $21.79 15,486
2018-12-26 $22.34 $23.36 $22.30 $23.36 $21.70 2,919
2018-12-24 $22.62 $22.62 $22.41 $22.41 $20.81 2,579
2018-12-21 $23.09 $23.09 $22.98 $22.98 $21.35 1,607
2018-12-20 $23.47 $23.63 $23.39 $23.39 $21.73 5,488
2018-12-19 $24.32 $24.32 $23.82 $23.82 $22.12 1,419
2018-12-18 $24.37 $24.37 $24.00 $24.06 $22.35 6,500
2018-12-17 $24.44 $24.44 $24.11 $24.11 $22.40 478
2018-12-14 $24.96 $24.96 $24.73 $24.77 $22.86 695
2018-12-13 $25.33 $25.33 $25.13 $25.13 $23.18 652
2018-12-12 $25.34 $25.36 $25.27 $25.27 $23.31 1,779
2018-12-11 $25.47 $25.47 $25.07 $25.08 $23.14 5,977
2018-12-10 $24.94 $25.16 $24.67 $25.16 $23.21 3,633
2018-12-07 $25.68 $25.68 $25.06 $25.18 $23.23 19,686
2018-12-06 $25.21 $25.61 $25.21 $25.61 $23.63 1,721
2018-12-04 $26.45 $26.45 $25.88 $25.88 $23.88 10,441
2018-12-03 $26.69 $26.69 $26.41 $26.41 $24.37 1,708
2018-11-30 $26.26 $26.44 $26.24 $26.44 $24.40 1,532
2018-11-29 $26.32 $26.35 $26.19 $26.22 $24.19 19,341
2018-11-28 $26.55 $27.30 $26.43 $27.12 $25.02 7,966
2018-11-27 $25.79 $25.85 $25.79 $25.85 $23.85 405
2018-11-26 $25.72 $25.82 $25.72 $25.81 $23.82 7,311
2018-11-23 $25.54 $25.54 $25.54 $25.54 $23.57 1
2018-11-21 $25.66 $25.66 $25.54 $25.54 $23.57 893
2018-11-20 $25.59 $25.68 $25.56 $25.68 $23.69 9,103
2018-11-19 $25.88 $25.88 $25.88 $25.88 $23.88 109
2018-11-16 $26.07 $26.26 $26.07 $26.26 $24.23 1,962
2018-11-15 $25.65 $26.25 $25.65 $26.25 $24.22 10,345
2018-11-14 $26.23 $26.23 $25.95 $25.95 $23.94 6,841
2018-11-13 $26.25 $26.32 $26.25 $26.30 $24.27 1,602
2018-11-12 $26.32 $26.32 $26.20 $26.20 $24.17 1,331
2018-11-09 $26.68 $26.68 $26.68 $26.68 $24.62 265
2018-11-08 $26.80 $26.82 $26.76 $26.79 $24.72 3,735
2018-11-07 $26.77 $26.84 $26.77 $26.81 $24.74 9,983
2018-11-06 $26.32 $26.32 $26.30 $26.30 $24.26 1,387
2018-11-05 $26.15 $26.15 $26.15 $26.15 $24.13 154
2018-11-02 $25.96 $26.01 $25.91 $26.01 $24.00 1,593
2018-11-01 $26.00 $26.18 $26.00 $26.14 $24.12 28,075
2018-10-31 $26.04 $26.07 $26.04 $26.07 $24.05 1,076
2018-10-30 $25.49 $25.72 $25.45 $25.72 $23.73 1,684
2018-10-29 $25.40 $25.74 $25.40 $25.50 $23.53 743
2018-10-26 $25.32 $25.49 $25.32 $25.40 $23.43 2,388
2018-10-25 $25.38 $25.38 $25.38 $25.38 $23.42 141
2018-10-24 $25.75 $25.75 $25.75 $25.75 $23.76 309
2018-10-23 $25.63 $25.63 $25.63 $25.63 $23.65 128
2018-10-22 $26.36 $26.36 $26.36 $26.36 $24.32 84
2018-10-19 $26.40 $26.40 $26.36 $26.36 $24.32 4,171
2018-10-18 $26.70 $26.70 $26.24 $26.24 $24.21 1,064
2018-10-17 $26.46 $26.46 $26.46 $26.46 $24.42 306
2018-10-16 $26.62 $26.62 $26.60 $26.60 $24.54 771
2018-10-15 $26.46 $26.46 $26.46 $26.46 $24.41 664
2018-10-12 $26.25 $26.29 $26.25 $26.29 $24.26 2,635
2018-10-11 $26.50 $26.50 $25.98 $25.98 $23.97 3,341
2018-10-10 $27.01 $27.01 $27.00 $27.00 $24.91 1,092
2018-10-09 $27.52 $27.52 $27.44 $27.44 $25.32 734
2018-10-08 $27.35 $27.42 $27.35 $27.35 $25.24 1,138
2018-10-05 $27.76 $27.76 $27.34 $27.37 $25.25 1,652
2018-10-04 $27.65 $27.65 $27.46 $27.46 $25.33 1,441
2018-10-03 $27.74 $27.84 $27.63 $27.74 $25.60 4,306
2018-10-02 $27.41 $27.71 $27.41 $27.69 $25.55 2,004
2018-10-01 $27.76 $27.76 $27.51 $27.51 $25.38 628
2018-09-28 $27.56 $27.56 $27.56 $27.56 $25.43 126
2018-09-27 $27.56 $27.68 $27.56 $27.61 $25.48 2,642
2018-09-26 $27.65 $27.71 $27.65 $27.66 $25.52 18,351
2018-09-25 $27.86 $27.86 $27.76 $27.76 $25.47 1,087
2018-09-24 $28.11 $28.11 $27.87 $27.87 $25.57 1,581
2018-09-21 $28.07 $28.07 $28.07 $28.07 $25.76 392
2018-09-20 $28.01 $28.02 $27.93 $28.02 $25.71 5,800
2018-09-19 $27.66 $27.66 $27.66 $27.66 $25.38 43
2018-09-18 $27.66 $27.66 $27.66 $27.66 $25.38 300
2018-09-17 $27.78 $27.78 $27.62 $27.62 $25.34 2,252
2018-09-14 $27.62 $27.62 $27.56 $27.56 $25.29 1,256
2018-09-13 $27.50 $27.63 $27.50 $27.63 $25.35 2,453
2018-09-12 $27.48 $27.48 $27.46 $27.46 $25.20 1,544
2018-09-11 $27.50 $27.50 $27.43 $27.43 $25.17 2,363
2018-09-10 $27.51 $27.51 $27.42 $27.43 $25.17 1,291
2018-09-07 $27.41 $27.41 $27.41 $27.41 $25.15 10
2018-09-06 $27.41 $27.41 $27.41 $27.41 $25.15 2,500
2018-09-05 $27.51 $27.52 $27.51 $27.52 $25.25 3,336
2018-09-04 $27.48 $27.48 $27.43 $27.43 $25.17 6,284
2018-08-31 $27.50 $27.50 $27.50 $27.50 $25.23 34
2018-08-30 $27.60 $27.60 $27.50 $27.50 $25.23 425
2018-08-29 $27.55 $27.62 $27.55 $27.62 $25.34 4,426
2018-08-28 $27.49 $27.49 $27.49 $27.49 $25.22 717
2018-08-27 $27.55 $27.55 $27.50 $27.50 $25.23 2,597
2018-08-24 $27.40 $27.40 $27.17 $27.34 $25.09 5,517
2018-08-23 $27.31 $27.31 $27.22 $27.22 $24.98 3,840
2018-08-22 $27.36 $27.36 $27.22 $27.28 $25.03 2,554
2018-08-21 $27.40 $27.40 $27.35 $27.39 $25.13 2,094
2018-08-20 $27.28 $27.32 $27.25 $27.32 $25.07 3,535
2018-08-17 $27.16 $27.26 $27.14 $27.26 $25.01 1,037
2018-08-16 $27.08 $27.12 $27.00 $27.12 $24.88 5,289
2018-08-15 $26.75 $26.75 $26.75 $26.75 $24.55 1,034
2018-08-14 $26.93 $26.93 $26.84 $26.93 $24.71 3,928
2018-08-13 $26.80 $26.80 $26.80 $26.80 $24.59 242
2018-08-10 $26.88 $26.91 $26.81 $26.81 $24.60 1,130
2018-08-09 $27.07 $27.07 $27.07 $27.07 $24.84 187
2018-08-08 $26.99 $27.02 $26.97 $27.02 $24.79 17,715
2018-08-07 $27.10 $27.11 $27.02 $27.09 $24.86 5,245
2018-08-06 $27.07 $27.07 $26.97 $26.97 $24.75 1,071
2018-08-03 $26.91 $26.91 $26.84 $26.84 $24.63 4,411
2018-08-02 $26.75 $26.75 $26.75 $26.75 $24.55 428
2018-08-01 $26.52 $26.81 $26.52 $26.70 $24.50 3,452
2018-07-31 $26.69 $26.72 $26.69 $26.72 $24.52 1,767
2018-07-30 $26.81 $26.81 $26.57 $26.58 $24.39 2,053
2018-07-27 $26.71 $26.71 $26.57 $26.57 $24.38 1,105
2018-07-26 $26.82 $26.82 $26.75 $26.77 $24.56 4,867
2018-07-25 $26.45 $26.45 $26.45 $26.45 $24.27 134
2018-07-24 $26.55 $26.55 $26.41 $26.41 $24.23 1,205
2018-07-23 $26.40 $26.40 $26.30 $26.36 $24.18 1,008
2018-07-20 $26.35 $26.35 $26.35 $26.35 $24.18 1,057
2018-07-19 $26.51 $26.51 $26.51 $26.51 $24.33 601
2018-07-18 $26.45 $26.50 $26.45 $26.50 $24.32 16,393
2018-07-17 $26.39 $26.40 $26.31 $26.40 $24.22 12,719
2018-07-16 $26.48 $26.48 $26.48 $26.48 $24.30 107
2018-07-13 $26.29 $26.31 $26.29 $26.30 $24.13 970
2018-07-12 $26.24 $26.24 $26.24 $26.24 $24.08 201
2018-07-11 $26.19 $26.19 $26.13 $26.13 $23.98 1,782
2018-07-10 $26.29 $26.31 $26.29 $26.31 $24.14 541
2018-07-09 $25.94 $25.94 $25.94 $25.94 $23.80 6
2018-07-06 $25.98 $26.01 $25.98 $26.01 $23.86 1,273
2018-07-05 $25.67 $25.76 $25.66 $25.73 $23.61 3,412
2018-07-03 $25.71 $25.71 $25.71 $25.71 $23.59 667
2018-07-02 $25.50 $25.55 $25.50 $25.53 $23.42 1,069
2018-06-29 $25.73 $25.73 $25.69 $25.69 $23.57 781
2018-06-28 $25.65 $25.65 $25.50 $25.51 $23.41 1,533
2018-06-27 $25.90 $25.90 $25.50 $25.50 $23.40 1,409
2018-06-26 $25.72 $25.77 $25.72 $25.74 $23.61 12,600
2018-06-25 $26.13 $26.13 $26.13 $26.13 $23.84 77
2018-06-22 $26.11 $26.11 $26.11 $26.11 $23.82 37
2018-06-21 $26.14 $26.14 $26.11 $26.11 $23.82 300
2018-06-20 $26.08 $26.17 $26.08 $26.17 $23.88 1,860
2018-06-19 $25.83 $26.14 $25.83 $26.14 $23.85 10,848
2018-06-18 $26.18 $26.24 $26.18 $26.24 $23.94 1,328
2018-06-15 $26.43 $26.43 $26.26 $26.42 $24.11 3,816
2018-06-14 $26.40 $26.40 $26.40 $26.40 $24.09 2,842
2018-06-13 $26.60 $26.60 $26.45 $26.45 $24.14 2,449
2018-06-12 $26.44 $26.46 $26.44 $26.44 $24.12 603
2018-06-11 $26.49 $26.50 $26.49 $26.50 $24.18 910
2018-06-08 $26.35 $26.35 $26.35 $26.35 $24.04 450
2018-06-07 $26.39 $26.41 $26.37 $26.37 $24.06 2,594
2018-06-06 $26.07 $26.27 $26.05 $26.25 $23.95 2,411
2018-06-05 $26.04 $26.04 $26.02 $26.02 $23.74 1,001
2018-06-04 $25.90 $26.05 $25.90 $26.00 $23.72 4,397
2018-06-01 $25.84 $25.86 $25.83 $25.86 $23.60 926
2018-05-31 $25.90 $25.90 $25.90 $25.90 $23.63 70
2018-05-30 $25.80 $25.92 $25.79 $25.90 $23.63 2,526
2018-05-29 $25.54 $25.54 $25.51 $25.52 $23.29 1,843
2018-05-25 $26.03 $26.03 $26.03 $26.03 $23.75 3
2018-05-24 $26.03 $26.03 $26.03 $26.03 $23.75 12
2018-05-23 $26.03 $26.03 $26.03 $26.03 $23.75 100
2018-05-22 $26.23 $26.23 $26.03 $26.03 $23.75 2,303
2018-05-21 $26.14 $26.14 $25.98 $25.99 $23.72 1,750
2018-05-18 $25.90 $25.91 $25.90 $25.91 $23.64 2,505
2018-05-17 $26.02 $26.06 $25.98 $25.98 $23.71 2,071
2018-05-16 $25.99 $26.01 $25.96 $26.01 $23.73 507
2018-05-15 $25.66 $25.78 $25.66 $25.78 $23.52 639
2018-05-14 $26.04 $26.04 $25.95 $26.00 $23.72 4,514
2018-05-11 $25.72 $25.72 $25.72 $25.72 $23.47 151
2018-05-10 $25.72 $25.72 $25.72 $25.72 $23.47 472
2018-05-09 $25.57 $25.57 $25.57 $25.57 $23.33 220
2018-05-08 $25.50 $25.50 $25.41 $25.41 $23.19 2,152
2018-05-07 $25.41 $25.45 $25.40 $25.42 $23.20 2,372
2018-05-04 $25.41 $25.41 $25.34 $25.34 $23.12 1,100
2018-05-03 $25.14 $25.14 $24.77 $25.02 $22.83 2,304
2018-05-02 $25.17 $25.17 $25.07 $25.07 $22.87 1,634
2018-05-01 $25.10 $25.12 $25.10 $25.12 $22.92 1,200
2018-04-30 $25.44 $25.65 $25.34 $25.40 $23.18 5,170
2018-04-27 $25.47 $25.47 $25.47 $25.47 $23.24 5,035
2018-04-26 $25.47 $25.50 $25.47 $25.50 $23.27 1,997
2018-04-25 $25.13 $25.26 $25.11 $25.26 $23.05 1,531
2018-04-24 $25.59 $25.59 $25.23 $25.23 $23.02 2,234
2018-04-23 $25.41 $25.42 $25.41 $25.42 $23.20 675
2018-04-20 $25.55 $25.55 $25.48 $25.48 $23.25 963
2018-04-19 $25.87 $25.87 $25.55 $25.68 $23.43 6,401
2018-04-18 $25.97 $25.97 $25.83 $25.85 $23.58 1,652
2018-04-17 $25.82 $25.82 $25.82 $25.82 $23.56 388
2018-04-16 $25.73 $25.73 $25.73 $25.73 $23.48 111
2018-04-13 $25.59 $25.59 $25.59 $25.59 $23.35 57
2018-04-12 $25.59 $25.59 $25.50 $25.56 $23.32 1,590
2018-04-11 $25.38 $25.38 $25.38 $25.38 $23.16 167
2018-04-10 $25.45 $25.45 $25.39 $25.39 $23.16 2,226
2018-04-09 $25.20 $25.20 $25.20 $25.20 $22.99 530
2018-04-06 $25.23 $25.23 $25.07 $25.08 $22.89 1,041
2018-04-05 $25.62 $25.62 $25.50 $25.50 $23.27 1,193
2018-04-04 $25.08 $25.08 $25.06 $25.07 $22.88 1,833
2018-04-03 $24.90 $25.10 $24.90 $25.10 $22.90 2,083
2018-04-02 $25.03 $25.03 $24.60 $24.73 $22.56 1,612
2018-03-29 $25.22 $25.22 $25.22 $25.22 $23.01 379
2018-03-28 $25.10 $25.16 $25.10 $25.16 $22.96 412
2018-03-27 $25.38 $25.38 $25.17 $25.19 $22.98 3,371
2018-03-26 $24.95 $25.26 $24.95 $25.26 $23.05 31,877
2018-03-23 $24.10 $25.10 $24.10 $24.75 $22.58 1,729
2018-03-22 $25.66 $25.66 $25.25 $25.25 $23.04 2,420
2018-03-21 $26.13 $26.20 $26.04 $26.04 $23.64 1,410
2018-03-20 $26.06 $26.13 $26.06 $26.12 $23.71 3,394
2018-03-19 $26.27 $26.27 $26.00 $26.00 $23.60 4,211
2018-03-16 $26.34 $26.34 $26.34 $26.34 $23.91 0
2018-03-15 $26.47 $26.47 $26.29 $26.34 $23.91 2,535
2018-03-14 $26.75 $26.75 $26.27 $26.29 $23.86 5,141
2018-03-13 $26.78 $26.78 $26.48 $26.50 $24.05 5,644
2018-03-12 $26.79 $26.79 $26.63 $26.74 $24.27 4,024
2018-03-09 $26.42 $26.52 $26.42 $26.52 $24.07 551
2018-03-08 $26.29 $26.29 $26.29 $26.29 $23.86 169
2018-03-07 $25.86 $26.13 $25.86 $26.10 $23.69 2,352
2018-03-06 $26.13 $26.29 $26.13 $26.29 $23.86 7,902
2018-03-05 $20.77 $26.26 $20.77 $26.26 $23.83 6,300
2018-03-02 $25.76 $25.96 $25.76 $25.96 $23.56 3,021
2018-03-01 $26.11 $26.17 $25.73 $25.87 $23.48 4,206
2018-02-28 $26.56 $26.59 $26.25 $26.25 $23.83 7,490
2018-02-27 $26.93 $26.93 $26.51 $26.51 $24.06 1,626
2018-02-26 $26.79 $26.79 $26.05 $26.77 $24.30 15,053
2018-02-23 $26.28 $26.30 $26.28 $26.30 $23.87 580
2018-02-22 $26.29 $26.32 $26.10 $26.10 $23.69 1,894
2018-02-21 $26.30 $26.44 $26.22 $26.31 $23.88 3,165
2018-02-20 $26.17 $26.41 $26.17 $26.30 $23.87 2,832
2018-02-16 $26.40 $26.59 $26.40 $26.45 $24.01 10,867
2018-02-15 $26.30 $26.33 $26.05 $26.33 $23.90 7,224
2018-02-14 $25.75 $26.06 $25.74 $26.06 $23.65 2,331
2018-02-13 $25.74 $25.84 $25.61 $25.84 $23.45 741
2018-02-12 $25.79 $25.87 $25.60 $25.70 $23.33 10,069
2018-02-09 $25.49 $25.50 $24.73 $25.50 $23.14 9,319
2018-02-08 $25.90 $25.92 $25.35 $25.43 $23.08 7,142
2018-02-07 $26.17 $26.26 $26.14 $26.16 $23.74 3,230
2018-02-06 $25.39 $26.00 $25.15 $26.00 $23.60 5,175
2018-02-05 $26.50 $26.65 $25.69 $25.69 $23.32 9,210
2018-02-02 $27.06 $27.08 $26.71 $26.73 $24.26 9,358
2018-02-01 $27.28 $27.45 $27.20 $27.20 $24.69 4,378
2018-01-31 $27.38 $27.38 $27.20 $27.31 $24.79 6,085
2018-01-30 $27.56 $27.56 $27.28 $27.36 $24.83 7,034
2018-01-29 $27.84 $28.00 $27.70 $27.71 $25.15 15,054
2018-01-26 $27.70 $27.83 $27.61 $27.83 $25.26 5,925
2018-01-25 $27.97 $27.97 $27.55 $27.55 $25.01 10,872
2018-01-24 $27.52 $27.95 $27.51 $27.73 $25.17 11,435
2018-01-23 $27.62 $27.74 $27.51 $27.74 $25.18 4,703
2018-01-22 $27.37 $27.51 $27.37 $27.45 $24.91 7,612
2018-01-19 $27.23 $27.29 $27.22 $27.29 $24.77 3,583
2018-01-18 $27.26 $27.26 $27.20 $27.21 $24.69 3,320
2018-01-17 $27.04 $27.23 $27.04 $27.23 $24.72 5,680
2018-01-16 $27.42 $27.51 $27.05 $27.06 $24.56 11,476
2018-01-12 $27.05 $27.15 $27.02 $27.15 $24.64 13,366
2018-01-11 $26.81 $26.91 $26.79 $26.91 $24.42 4,720
2018-01-10 $26.64 $26.73 $26.61 $26.71 $24.25 4,487
2018-01-09 $26.74 $26.87 $26.74 $26.76 $24.29 14,045
2018-01-08 $26.70 $26.70 $26.65 $26.66 $24.20 4,801
2018-01-05 $26.58 $26.66 $26.56 $26.66 $24.20 4,753
2018-01-04 $26.46 $26.53 $26.46 $26.49 $24.04 10,488
2018-01-03 $26.25 $26.33 $26.25 $26.33 $23.90 7,717
2018-01-02 $26.64 $26.64 $26.15 $26.23 $23.81 34,578
2017-12-29 $26.36 $26.36 $26.36 $26.36 $23.92 10,019
2017-12-28 $26.34 $26.48 $26.34 $26.36 $23.92 1,797
2017-12-27 $26.23 $26.45 $26.23 $26.41 $23.97 5,780
2017-12-26 $26.42 $26.42 $26.19 $26.21 $23.79 5,447
2017-12-22 $26.28 $26.39 $26.22 $26.39 $23.95 10,370
2017-12-21 $26.28 $26.31 $26.22 $26.30 $23.87 4,002
2017-12-20 $26.35 $26.35 $26.20 $26.21 $23.79 4,482
2017-12-19 $26.31 $26.38 $26.21 $26.38 $23.94 3,942
2017-12-18 $26.35 $26.38 $26.31 $26.35 $23.83 32,927
2017-12-15 $26.10 $26.19 $26.04 $26.18 $23.67 7,163
2017-12-14 $26.08 $26.08 $25.91 $25.91 $23.43 10,001
2017-12-13 $26.09 $26.11 $26.07 $26.07 $23.57 4,725
2017-12-12 $25.98 $26.06 $25.98 $26.03 $23.54 8,626
2017-12-11 $25.90 $25.95 $25.89 $25.94 $23.46 5,836
2017-12-08 $25.87 $25.87 $25.80 $25.84 $23.37 6,294
2017-12-07 $25.67 $25.73 $25.67 $25.69 $23.23 3,736
2017-12-06 $25.70 $25.70 $25.69 $25.69 $23.23 1,084
2017-12-05 $25.85 $25.86 $25.85 $25.86 $23.38 2,534
2017-12-04 $25.97 $25.97 $25.86 $25.86 $23.38 6,241
2017-12-01 $25.75 $25.78 $25.64 $25.64 $23.19 1,552
2017-11-30 $25.70 $25.83 $25.69 $25.83 $23.36 300
2017-11-29 $25.59 $25.59 $25.55 $25.55 $23.10 1,202
2017-11-28 $25.21 $25.23 $25.21 $25.23 $22.82 1,072
2017-11-27 $25.14 $25.14 $25.12 $25.12 $22.72 1,945
2017-11-24 $25.12 $25.12 $25.12 $25.12 $22.72 0
2017-11-22 $25.12 $25.14 $25.12 $25.12 $22.72 11,113
2017-11-21 $25.07 $25.14 $25.07 $25.12 $22.71 2,688
2017-11-20 $25.04 $25.04 $24.98 $24.98 $22.59 7,050
2017-11-17 $24.97 $25.01 $24.97 $24.97 $22.58 5,100
2017-11-16 $24.81 $25.00 $24.81 $25.00 $22.61 2,220
2017-11-15 $24.85 $24.85 $24.76 $24.82 $22.44 410
2017-11-14 $24.90 $24.90 $24.83 $24.83 $22.45 7,716
2017-11-13 $24.96 $24.96 $24.92 $24.94 $22.55 1,391
2017-11-10 $25.00 $25.00 $24.91 $24.97 $22.58 9,012
2017-11-09 $24.97 $24.97 $24.91 $24.97 $22.58 762
Nuvestan
Resources

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.