Ecofin Global Water ESG Fund (EBLU) Exchange: NYSE ARCA

Data as of May 2, 2025

$47.38 ($0.81) 1.75%

Ecofin Global Water ESG Fund - Daily Information
Click for more stock information on Ecofin Global Water ESG Fund.
Daily Information Data
Date May 2, 2025
Open $47.17
Previous Close $47.38
High $47.55
Low $47.17
Adjusted Open $47.17
Previous Adjusted Close $47.38
Adjusted High $47.55
Adjusted Low $47.17

About Ecofin Global Water ESG Fund (EBLU)

The Fund is an exchange-traded fund (“ETF”) and employs a “passive management” – or indexing – investment approach designed to track the performance of the Underlying Index. The Underlying Index is a proprietary rules-based, modified market capitalization weighted, float adjusted index designed to track the overall performance of equity securities of global Water Companies listed on developed country exchanges. A list of developed market exchanges is below. The Underlying Index is comprised of companies operating in one of two primary water-related industries: water infrastructure or water equipment and/or services (the “Water Industries”). Water infrastructure companies are those whose principal business is providing public water distribution or supporting/enhancing water distribution infrastructure via engineering, construction and/or consulting. Water infrastructure is comprised of two sub-industries: utilities and engineering & construction. Water equipment and/or services companies are those whose principal business is producing water equipment, such as pipes, valves, pumps and water efficiency products, or providing water services, such as filtration, treatment, and testing of water.  Water equipment and/or services companies often provide technologies or products that manage or facilitate the management of water distribution and usage, including the fields of water efficiency, water treatment, and irrigation. Water equipment and/or services is comprised of two sub-industries: pipes, pumps & valves and filtration, treatment & testing (together with utilities and engineering & construction, the “Water Sub-Industries”).The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the types of securities suggested by its name (i.e., Water Companies).  A Water Company is a company that (i) derives at least 50% of revenues from the Water Industries; or (ii) derives at least 40% of its revenues from the Water Industries, is ranked in the top five companies by total revenue derived from any one of the Water Sub-Industries, and whose principal source of revenue comes from the Water Industries.To be included in the Underlying Index, a company must be a Water Company that is listed on a developed country stock exchange. Tortoise Index Solutions, LLC (the “Adviser”), the Fund’s investment adviser, considers Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, Luxembourg, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, the United Kingdom and the United States to be developed countries. Under normal market conditions, the Fund anticipates investing at least 40% of its assets in companies organized in multiple countries outside of the United States, in companies whose principal listing exchange is outside the United States, or in companies doing a substantial amount of business outside the United States. The Underlying Index may include small and medium capitalization companies. Eligible constituents must also have a total equity market capitalization of at least $400 million at the time of inclusion in the Underlying Index. In order to remain in the Underlying Index, a company must maintain an average equity market capitalization of at least $300 million for a minimum of 20 trading days prior to the rebalance of the Underlying Index. In addition, eligible constituents must obtain a minimum liquidity turnover of 0.15 to enter the Underlying Index and must retain a minimum liquidity turnover of at least 0.10 to remain in the Underlying Index. Liquidity turnover is calculated by dividing a company’s three-month average daily trading volume in U.S. dollars by the company’s total U.S. dollar market cap at the end of the three-month period. Lastly, eligible constituents must have a minimum Environmental, Social and Governance (“ESG”) Risk Rating as determined by the index committee that governs the Underlying Index (the “Tortoise Index Committee”). The Fund will invest at least 80% of its net assets, plus the amount of any borrowing for investment purposes, in companies that have the minimum ESG Risk Rating required by the Underlying Index methodology. ESG Risk Ratings are provided by Sustainalytics, a leading global provider of ESG and corporate governance research. The Sustainalytics ESG Risk Ratings measure the degree to which a company’s economic value is at risk driven by ESG factors or, more technically speaking, the magnitude of the company’s unmanaged ESG risks. Each company’s ESG Risk Rating is comprised of a quantitative score (0-50) and a risk category (negligible, low, medium, high, severe). The ESG Risk Ratings are made up of three building blocks that include the foundational building block of Corporate Governance (a quality measure), a core building block focused on Material ESG Issues (including Human Capital, Occupational Health & Safety, and other industry specific issues); and a third building block considering Idiosyncratic Issues (which can be unpredictable or unexpected, industry-specific, event driven issues). The ESG Risk Ratings seek to incorporate the extent to which companies are exposed to material ESG risks and their ability to manage those risks. The Underlying Index methodology currently requires a minimum ESG Risk Rating of 48 for inclusion in the Underlying Index and a minimum score of 40 to remain in the Underlying Index. Companies that meet all other criteria but have not been rated by Sustainalytics may be included, but will be limited to 20% of the overall market capitalization of the Underlying Index. The Underlying Index methodology provides that any existing constituent that drops below the existing ESG score threshold for inclusion for three consecutive quarters will be removed from the index and any constituent that drops more than 8 points below the existing threshold will be removed at the next rebalance. Additionally, the Underlying Index methodology provides that current constituents will be dropped from the Underlying Index if they fail to meet a minimum of 0.10 liquidity turnover for two consecutive quarters. Any constituent that does not meet at least a 0.05 liquidity turnover will be dropped from the Underlying Index at the next rebalance. The Underlying Index will include a minimum of 30 securities. Should the number of securities that meet the index inclusion criteria fall below 30, the Underlying Index may include additional securities that fall below the ESG score or the liquidity turnover threshold otherwise required for inclusion. This will ensure the index remains investible and diversified.  For the Underlying Index as a whole, no individual security may be more than 7.5% of the total float adjusted market cap of the Underlying Index. Should the weighting of any individual security be more than 7.5% of the total index market cap as of the reference date for the next rebalance, excess market cap will be distributed evenly to other constituents of the Underlying Index that do not currently exceed the 7.5% threshold. Additionally, only six securities may comprise over 4% of the Underlying Index at the reference date. In seeking to achieve its objective as an index fund, the Fund will invest at least 80% of its net assets (excluding any collateral held from securities lending) in common stocks and American depository receipts (“ADRs”) of Water Companies that comprise the Underlying Index. ADRs are negotiable receipts issued by a U.S. bank or trust company that evidence ownership of securities in a foreign company which have been deposited with such bank or trust company’s office or agent in a foreign country. The Fund may also invest in Global Depositary Receipts (“GDRs”), European Depositary Receipts (“EDRs”), and International Depositary Receipts (“IDRs”) (collectively, with ADRs, “Depositary Receipts”). Under normal conditions, the Fund generally will invest in substantially all of the securities that comprise the Underlying Index in proportion to their weightings in the Underlying Index; however, under various circumstances, it may not be possible or practicable to purchase all of the securities in the Underlying Index in those weightings. In those circumstances, the Fund may purchase a sample of the securities in the Underlying Index or utilize various combinations of other available investment techniques in seeking performance that corresponds to the performance of the Underlying Index. As of the March 15, 2020 rebalance, the Underlying Index was comprised of […] constituents. The Underlying Index will rebalance quarterly in March, June, September and December. No constituents will be added to the Underlying Index between rebalance dates. Constituents are reviewed annually, at the March rebalance, to determine that they continue to meet the definition of a Water Company under the Underlying Index methodology. Constituents in the Underlying Index may be deleted from the Underlying Index due to corporate events such as mergers, acquisitions, bankruptcies, takeovers, or delistings. Underlying Index constituent changes and updates as well as any changes to the methodology will be posted to www.tortoiseadvisors.com. The Underlying Index was established in 2018 and is owned by the Adviser. The Adviser (also referred to herein as the “Index Provider”) provides the Underlying Index for use by the Fund’s at no cost to the Fund. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index concentrates in an industry or group of industries. The Underlying Index and the Fund will be concentrated in the water industry.

Historical Stock Data for Ecofin Global Water ESG Fund (EBLU)

Date Open High Low Close Adj.Close Volume
2025-04-17 $47.17 $47.55 $47.17 $47.38 $47.38 1,634
2025-04-16 $47.07 $47.07 $46.57 $46.57 $46.57 795
2025-04-15 $46.95 $47.46 $46.71 $46.94 $46.94 2,404
2025-04-14 $46.98 $46.98 $46.55 $46.79 $46.79 2,123
2025-04-11 $45.52 $46.54 $45.52 $46.54 $46.54 1,493
2025-04-10 $44.71 $45.42 $44.71 $45.21 $45.21 1,895
2025-04-09 $43.46 $46.03 $43.03 $45.91 $45.91 2,905
2025-04-08 $44.28 $44.28 $42.55 $42.89 $42.89 2,219
2025-04-07 $43.46 $44.00 $42.87 $43.38 $43.38 4,602
2025-04-04 $45.80 $45.80 $44.51 $44.54 $44.54 3,090
2025-04-03 $47.29 $47.29 $46.70 $46.79 $46.79 3,021
2025-04-02 $47.47 $47.71 $47.47 $47.64 $47.64 5,825
2025-04-01 $47.07 $47.54 $47.07 $47.26 $47.26 1,678
2025-03-31 $46.85 $47.32 $46.85 $47.32 $47.32 1,708
2025-03-28 $47.46 $47.46 $47.23 $47.23 $47.23 898
2025-03-27 $47.70 $47.70 $47.70 $47.70 $47.70 415
2025-03-26 $47.94 $47.94 $47.69 $47.69 $47.69 742
2025-03-25 $47.72 $47.72 $47.67 $47.69 $47.69 1,082
2025-03-24 $47.84 $47.84 $47.33 $47.56 $47.56 2,164
2025-03-21 $47.08 $47.48 $47.08 $47.25 $47.25 1,104
2025-03-20 $47.77 $47.77 $47.77 $47.77 $47.77 102
2025-03-19 $47.98 $48.20 $47.98 $48.18 $48.18 1,775
2025-03-18 $47.93 $48.01 $47.80 $47.92 $47.92 2,323
2025-03-17 $47.69 $48.29 $47.69 $48.17 $48.17 2,183
2025-03-14 $47.45 $47.70 $47.24 $47.70 $47.70 3,609
2025-03-13 $46.89 $46.98 $46.89 $46.94 $46.94 877
2025-03-12 $47.39 $47.50 $47.28 $47.28 $47.28 6,160
2025-03-11 $47.65 $48.09 $47.40 $47.66 $47.66 3,693
2025-03-10 $48.21 $48.69 $47.97 $48.18 $48.18 2,571
2025-03-07 $47.72 $48.56 $47.72 $48.56 $48.56 3,430
2025-03-06 $47.53 $47.66 $47.47 $47.66 $47.66 2,585
2025-03-05 $47.24 $47.66 $47.21 $47.57 $47.57 2,446
2025-03-04 $47.19 $47.19 $46.29 $46.85 $46.85 3,102
2025-03-03 $47.64 $47.73 $46.89 $46.94 $46.94 4,952
2025-02-28 $47.15 $47.40 $46.91 $47.13 $47.13 3,513
2025-02-27 $47.49 $47.49 $47.07 $47.13 $47.13 2,511
2025-02-26 $47.65 $47.80 $47.58 $47.58 $47.58 1,219
2025-02-25 $46.74 $47.53 $46.74 $47.40 $47.40 4,083
2025-02-24 $46.99 $46.99 $46.64 $46.90 $46.90 2,588
2025-02-21 $47.18 $47.18 $46.63 $46.71 $46.71 1,460
2025-02-20 $47.10 $47.19 $46.92 $47.19 $47.19 1,973
2025-02-19 $47.17 $47.25 $47.14 $47.18 $47.18 1,513
2025-02-18 $47.34 $47.54 $47.34 $47.53 $47.53 3,074
2025-02-14 $47.73 $47.88 $47.48 $47.54 $47.54 3,059
2025-02-13 $47.37 $47.66 $47.30 $47.65 $47.65 1,364
2025-02-12 $46.93 $47.28 $46.93 $47.27 $47.27 1,881
2025-02-11 $47.26 $47.46 $47.26 $47.43 $47.43 736
2025-02-10 $47.11 $47.16 $46.96 $47.16 $47.16 5,379
2025-02-07 $46.88 $46.88 $46.81 $46.81 $46.81 660
2025-02-06 $47.33 $47.33 $47.28 $47.28 $47.28 1,008
2025-02-05 $47.09 $47.28 $47.09 $47.22 $47.22 2,107
2025-02-04 $47.37 $47.37 $47.26 $47.26 $47.26 931
2025-02-03 $47.39 $47.56 $46.65 $47.36 $47.36 2,549
2025-01-31 $48.06 $48.19 $47.61 $47.73 $47.73 2,498
2025-01-30 $47.77 $48.12 $47.71 $47.83 $47.83 12,361
2025-01-29 $47.85 $47.99 $47.57 $47.57 $47.57 2,722
2025-01-28 $47.46 $47.89 $47.46 $47.89 $47.89 2,047
2025-01-27 $47.56 $48.03 $47.56 $47.93 $47.93 1,283
2025-01-24 $47.74 $47.74 $47.37 $47.48 $47.48 2,876
2025-01-23 $47.51 $47.94 $47.35 $47.79 $47.79 3,262
2025-01-22 $47.97 $47.97 $47.82 $47.89 $47.89 787
2025-01-21 $47.98 $48.27 $47.98 $48.17 $48.17 2,779
2025-01-17 $47.61 $47.83 $47.61 $47.64 $47.64 1,301
2025-01-16 $47.12 $47.43 $47.12 $47.36 $47.36 610
2025-01-15 $47.06 $47.07 $47.06 $47.07 $47.07 508
2025-01-14 $46.14 $46.64 $46.14 $46.51 $46.51 1,526
2025-01-13 $45.62 $46.04 $45.62 $46.04 $46.04 670
2025-01-10 $45.68 $45.88 $45.52 $45.61 $45.61 2,516
2025-01-08 $46.12 $46.41 $46.05 $46.41 $46.41 2,665
2025-01-07 $46.64 $46.79 $46.33 $46.37 $46.37 3,304
2025-01-06 $47.04 $47.04 $46.70 $46.70 $46.70 882
2025-01-03 $46.61 $47.06 $46.61 $46.90 $46.90 13,469
2025-01-02 $47.17 $47.39 $46.47 $46.68 $46.68 13,328
2024-12-31 $47.06 $47.06 $46.83 $46.92 $46.92 1,917
2024-12-30 $47.37 $47.45 $47.00 $47.35 $47.35 2,643
2024-12-27 $47.63 $47.72 $47.53 $47.60 $47.60 2,379
2024-12-26 $47.91 $48.00 $47.91 $47.91 $47.91 595
2024-12-24 $47.85 $47.85 $47.69 $47.77 $47.77 1,336
2024-12-23 $47.46 $47.69 $47.46 $47.69 $47.69 1,235
2024-12-20 $48.02 $48.20 $47.75 $47.75 $47.75 2,352
2024-12-19 $48.06 $48.06 $47.58 $47.66 $47.66 2,084
2024-12-18 $49.56 $49.56 $47.85 $47.85 $47.85 3,650
2024-12-17 $49.67 $49.67 $49.50 $49.56 $49.56 1,137
2024-12-16 $50.25 $50.25 $49.93 $49.93 $49.93 1,032
2024-12-13 $50.65 $50.86 $50.19 $50.26 $50.26 2,799
2024-12-12 $51.01 $51.01 $50.60 $50.61 $50.61 1,823
2024-12-11 $51.05 $51.05 $50.78 $50.92 $50.92 1,296
2024-12-10 $50.82 $50.82 $50.57 $50.62 $50.62 1,503
2024-12-09 $51.18 $51.27 $51.05 $51.05 $51.05 1,886
2024-12-06 $50.83 $50.83 $50.46 $50.46 $50.46 2,606
2024-12-05 $50.83 $50.83 $50.61 $50.69 $50.69 2,465
2024-12-04 $51.08 $51.08 $50.52 $50.68 $50.68 1,846
2024-12-03 $50.75 $50.84 $50.71 $50.73 $50.73 2,012
2024-12-02 $50.34 $50.37 $50.07 $50.37 $50.37 1,685
2024-11-29 $50.10 $50.40 $50.10 $50.31 $50.31 2,070
2024-11-27 $50.08 $50.08 $49.76 $49.85 $49.85 2,394
2024-11-26 $49.97 $49.97 $49.43 $49.59 $49.59 1,910
2024-11-25 $49.90 $50.29 $49.83 $50.19 $50.19 5,210
2024-11-22 $49.43 $49.50 $49.43 $49.50 $49.50 317
2024-11-21 $49.15 $49.52 $49.15 $49.42 $49.42 1,493
2024-11-20 $48.80 $48.80 $48.77 $48.77 $48.77 447
2024-11-19 $48.19 $48.65 $48.19 $48.61 $48.61 1,912
2024-11-18 $48.80 $49.03 $48.70 $48.71 $48.71 4,154
2024-11-15 $49.11 $49.11 $48.79 $48.79 $48.79 1,751
2024-11-14 $49.22 $49.22 $49.02 $49.02 $49.02 676
2024-11-13 $49.64 $49.65 $49.34 $49.40 $49.40 2,214
2024-11-12 $50.25 $50.28 $49.55 $49.55 $49.55 2,676
2024-11-11 $50.23 $50.43 $50.23 $50.36 $50.36 1,965
2024-11-08 $50.14 $50.14 $49.65 $49.78 $49.78 1,811
2024-11-07 $49.56 $50.65 $49.56 $50.65 $50.65 1,367
2024-11-06 $50.25 $50.67 $50.25 $50.49 $50.49 1,443
2024-11-05 $49.03 $49.75 $49.00 $49.71 $49.71 4,348
2024-11-04 $48.36 $48.76 $48.22 $48.39 $48.39 3,508
2024-11-01 $48.51 $48.60 $48.24 $48.24 $48.24 4,552
2024-10-31 $47.50 $48.68 $46.87 $48.41 $48.41 3,017
2024-10-30 $48.45 $48.99 $48.45 $48.80 $48.80 3,263
2024-10-29 $48.34 $48.34 $48.07 $48.19 $48.19 1,136
2024-10-28 $48.89 $48.89 $48.51 $48.63 $48.63 1,301
2024-10-25 $48.68 $48.74 $48.14 $48.14 $48.14 867
2024-10-24 $48.50 $48.55 $48.45 $48.55 $48.55 1,373
2024-10-23 $48.94 $48.94 $48.18 $48.42 $48.42 8,386
2024-10-22 $49.25 $49.25 $49.10 $49.12 $49.12 462
2024-10-21 $49.71 $49.71 $49.26 $49.26 $49.26 1,569
2024-10-18 $49.87 $49.87 $49.65 $49.71 $49.71 1,674
2024-10-17 $49.12 $49.12 $49.12 $49.12 $49.12 190
2024-10-16 $49.68 $49.87 $49.63 $49.63 $49.63 1,230
2024-10-15 $49.85 $49.85 $49.55 $49.61 $49.61 1,608
2024-10-14 $49.92 $50.06 $49.83 $49.84 $49.84 1,847
2024-10-11 $49.86 $49.87 $49.74 $49.80 $49.80 2,987
2024-10-10 $49.39 $49.39 $49.39 $49.39 $49.39 377
2024-10-09 $49.42 $49.70 $49.41 $49.70 $49.70 1,035
2024-10-08 $50.02 $50.02 $49.69 $49.69 $49.69 571
2024-10-07 $50.15 $50.45 $50.15 $50.45 $50.45 1,379
2024-10-04 $49.88 $50.28 $49.88 $50.00 $50.00 1,622
2024-10-03 $49.82 $50.00 $49.69 $49.69 $49.69 4,111
2024-10-02 $50.60 $50.60 $50.29 $50.41 $50.41 3,772
2024-10-01 $50.00 $50.04 $50.00 $50.04 $50.04 881
2024-09-30 $50.02 $50.12 $49.96 $50.12 $50.12 625
2024-09-27 $50.00 $50.51 $50.00 $50.17 $50.17 1,625
2024-09-26 $49.65 $49.72 $49.52 $49.72 $49.72 2,229
2024-09-25 $49.33 $49.33 $48.88 $48.88 $48.88 1,751
2024-09-24 $49.04 $49.50 $49.04 $49.50 $49.50 1,749
2024-09-23 $48.40 $48.92 $48.40 $48.92 $48.92 4,777
2024-09-20 $48.88 $48.88 $48.72 $48.77 $48.77 3,089
2024-09-19 $48.94 $49.09 $48.80 $49.09 $49.09 1,605
2024-09-18 $48.62 $48.62 $48.28 $48.50 $48.50 2,188
2024-09-17 $48.48 $48.70 $48.41 $48.70 $48.70 1,160
2024-09-16 $48.09 $48.14 $47.90 $48.14 $48.14 1,476
2024-09-13 $47.59 $47.91 $47.59 $47.81 $47.81 2,730
2024-09-12 $47.13 $47.46 $47.09 $47.46 $47.46 1,457
2024-09-11 $47.03 $47.17 $46.77 $47.16 $47.16 4,688
2024-09-10 $47.18 $47.18 $46.86 $47.17 $47.17 1,018
2024-09-09 $47.01 $47.01 $47.01 $47.01 $47.01 368
2024-09-06 $47.14 $47.29 $46.62 $46.62 $46.62 847
2024-09-05 $47.25 $47.25 $47.04 $47.12 $47.12 1,568
2024-09-04 $47.17 $47.17 $47.17 $47.17 $47.17 733
2024-09-03 $47.71 $48.05 $47.55 $47.58 $47.58 7,019
2024-08-30 $48.47 $48.47 $48.17 $48.38 $48.38 1,873
2024-08-29 $48.13 $48.48 $48.13 $48.25 $48.25 5,086
2024-08-28 $48.42 $48.42 $48.17 $48.17 $48.17 678
2024-08-27 $48.42 $48.42 $48.21 $48.23 $48.23 1,559
2024-08-26 $48.61 $48.61 $48.53 $48.53 $48.53 816
2024-08-23 $48.00 $48.44 $48.00 $48.44 $48.44 701
2024-08-22 $47.59 $47.80 $47.58 $47.62 $47.62 1,399
2024-08-21 $47.55 $47.79 $47.55 $47.79 $47.79 670
2024-08-20 $47.31 $47.45 $47.29 $47.45 $47.45 521
2024-08-19 $47.30 $47.66 $47.30 $47.54 $47.54 2,115
2024-08-16 $47.29 $47.29 $47.16 $47.16 $47.16 2,051
2024-08-15 $46.94 $47.13 $46.94 $47.11 $47.11 2,639
2024-08-14 $46.75 $46.82 $46.74 $46.82 $46.82 790
2024-08-13 $46.26 $46.74 $46.26 $46.74 $46.74 648
2024-08-12 $46.01 $46.13 $46.01 $46.01 $46.01 2,738
2024-08-09 $46.35 $46.35 $46.16 $46.29 $46.29 1,375
2024-08-08 $46.42 $46.49 $46.29 $46.49 $46.49 1,329
2024-08-07 $46.95 $47.03 $46.20 $46.20 $46.20 3,358
2024-08-06 $46.04 $46.45 $46.04 $46.45 $46.45 1,001
2024-08-05 $46.36 $46.48 $45.50 $46.16 $46.16 3,880
2024-08-02 $47.75 $47.75 $47.26 $47.49 $47.49 4,623
2024-08-01 $48.20 $48.37 $47.64 $47.88 $47.88 4,685
2024-07-31 $48.53 $48.71 $48.44 $48.71 $48.71 2,755
2024-07-30 $48.32 $48.52 $47.97 $48.30 $48.30 5,426
2024-07-29 $48.46 $48.46 $48.14 $48.27 $48.27 5,635
2024-07-26 $47.99 $48.36 $47.99 $48.36 $48.36 2,086
2024-07-25 $47.28 $47.92 $47.28 $47.57 $47.57 1,811
2024-07-24 $47.93 $47.96 $47.37 $47.37 $47.37 2,267
2024-07-23 $48.02 $48.15 $47.97 $47.97 $47.97 2,837
2024-07-22 $47.61 $47.97 $47.61 $47.96 $47.96 1,754
2024-07-19 $47.51 $47.55 $47.39 $47.46 $47.46 1,652
2024-07-18 $48.25 $48.37 $47.81 $47.83 $47.83 3,922
2024-07-17 $48.08 $48.40 $47.99 $47.99 $47.99 4,638
2024-07-16 $47.40 $48.23 $47.40 $48.23 $48.23 3,858
2024-07-15 $47.56 $47.74 $47.55 $47.61 $47.61 1,435
2024-07-12 $47.49 $47.79 $47.49 $47.58 $47.58 1,119
2024-07-11 $47.49 $47.50 $47.05 $47.27 $47.27 3,859
2024-07-10 $45.85 $46.14 $45.82 $46.14 $46.14 2,133
2024-07-09 $45.70 $45.70 $45.42 $45.48 $45.48 3,491
2024-07-08 $45.76 $45.83 $45.69 $45.69 $45.69 1,840
2024-07-05 $45.50 $45.72 $45.50 $45.72 $45.72 562
2024-07-03 $45.26 $45.48 $45.26 $45.42 $45.42 592
2024-07-02 $44.80 $45.05 $44.79 $44.96 $44.96 1,710
2024-07-01 $45.55 $45.55 $44.95 $44.95 $44.95 4,022
2024-06-28 $45.60 $45.81 $45.29 $45.29 $45.29 4,799
2024-06-27 $45.54 $45.75 $45.50 $45.71 $45.71 8,088
2024-06-26 $45.69 $45.97 $45.69 $45.97 $45.66 1,904
2024-06-25 $46.64 $46.64 $46.00 $46.20 $45.89 3,231
2024-06-24 $46.51 $46.99 $46.51 $46.89 $46.58 1,026
2024-06-21 $46.57 $46.61 $46.25 $46.42 $46.11 8,419
2024-06-20 $46.81 $46.88 $46.55 $46.67 $46.36 10,204
2024-06-18 $46.71 $46.99 $46.67 $46.87 $46.56 3,363
2024-06-17 $46.25 $46.68 $46.25 $46.68 $46.37 4,287
2024-06-14 $46.24 $46.43 $46.23 $46.35 $46.04 2,355
2024-06-13 $47.05 $47.07 $46.77 $47.07 $46.76 2,738
2024-06-12 $46.99 $47.40 $46.99 $47.08 $46.77 3,822
2024-06-11 $46.07 $46.22 $46.04 $46.16 $46.16 4,666
2024-06-10 $46.10 $46.47 $46.04 $46.30 $46.30 2,265
2024-06-07 $46.55 $46.55 $46.21 $46.21 $46.21 1,134
2024-06-06 $47.16 $47.16 $46.62 $46.66 $46.66 2,910
2024-06-05 $46.75 $47.07 $46.75 $47.01 $47.01 977
2024-06-04 $46.67 $46.67 $46.21 $46.38 $46.38 3,094
2024-06-03 $47.33 $47.33 $46.61 $46.84 $46.84 24,158
2024-05-31 $47.07 $47.35 $46.79 $47.35 $47.35 5,037
2024-05-30 $46.90 $46.90 $46.69 $46.80 $46.80 867
2024-05-29 $46.67 $46.67 $46.31 $46.31 $46.31 1,529
2024-05-28 $48.01 $48.01 $47.06 $47.19 $47.19 2,237
2024-05-24 $47.90 $48.15 $47.90 $48.01 $48.01 906
2024-05-23 $48.62 $48.62 $47.70 $47.81 $47.81 3,340
2024-05-22 $48.72 $48.72 $48.37 $48.50 $48.50 2,066
2024-05-21 $48.29 $48.72 $48.29 $48.60 $48.60 1,222
2024-05-20 $48.77 $48.83 $48.74 $48.74 $48.74 946
2024-05-17 $48.47 $48.60 $48.40 $48.60 $48.60 2,265
2024-05-16 $48.90 $48.92 $48.56 $48.60 $48.60 2,770
2024-05-15 $48.78 $48.95 $48.68 $48.95 $48.95 3,098
2024-05-14 $48.53 $48.53 $48.44 $48.44 $48.44 5,653
2024-05-13 $48.37 $48.37 $48.27 $48.30 $48.30 548
2024-05-10 $48.27 $48.44 $48.15 $48.39 $48.39 863
2024-05-09 $48.00 $48.27 $47.74 $48.27 $48.27 1,407
2024-05-08 $47.80 $47.97 $47.78 $47.84 $47.84 1,903
2024-05-07 $47.64 $47.83 $47.64 $47.75 $47.75 1,810
2024-05-06 $47.24 $47.47 $47.22 $47.40 $47.40 2,534
2024-05-03 $46.50 $46.85 $46.50 $46.68 $46.68 1,610
2024-05-02 $45.77 $46.41 $45.77 $46.22 $46.22 4,756
2024-05-01 $45.56 $46.19 $45.54 $45.66 $45.66 1,608
2024-04-30 $45.74 $45.74 $45.42 $45.42 $45.42 523
2024-04-29 $45.80 $45.86 $45.80 $45.86 $45.86 1,431
2024-04-26 $45.84 $45.84 $45.62 $45.63 $45.63 2,792
2024-04-25 $44.75 $45.51 $44.75 $45.47 $45.47 1,400
2024-04-24 $45.25 $45.41 $45.25 $45.41 $45.41 1,831
2024-04-23 $45.50 $45.65 $45.49 $45.62 $45.62 2,519
2024-04-22 $44.93 $45.20 $44.77 $45.20 $45.20 2,166
2024-04-19 $44.87 $44.87 $44.65 $44.78 $44.78 1,135
2024-04-18 $44.75 $44.77 $44.70 $44.76 $44.76 711
2024-04-17 $44.40 $44.49 $44.40 $44.48 $44.48 1,135
2024-04-16 $44.56 $44.71 $44.52 $44.71 $44.71 2,067
2024-04-15 $45.41 $45.52 $44.80 $44.84 $44.84 5,734
2024-04-12 $45.10 $45.10 $44.88 $45.00 $45.00 1,744
2024-04-11 $45.97 $45.97 $45.26 $45.39 $45.39 2,748
2024-04-10 $45.70 $45.70 $45.29 $45.41 $45.41 3,367
2024-04-09 $46.20 $46.36 $45.95 $46.36 $46.36 4,781
2024-04-08 $46.28 $46.41 $46.04 $46.18 $46.18 6,558
2024-04-05 $46.00 $46.24 $46.00 $46.20 $46.20 3,122
2024-04-04 $46.54 $46.64 $46.00 $46.10 $46.10 2,537
2024-04-03 $46.12 $46.38 $46.11 $46.21 $46.21 1,690
2024-04-02 $46.09 $46.09 $45.87 $45.99 $45.99 1,113
2024-04-01 $46.85 $46.85 $46.33 $46.36 $46.36 2,562
2024-03-28 $46.80 $46.89 $46.72 $46.72 $46.72 4,695
2024-03-27 $46.35 $46.85 $46.35 $46.84 $46.84 1,778
2024-03-26 $46.31 $46.41 $46.30 $46.36 $46.36 3,154
2024-03-25 $46.56 $46.57 $46.30 $46.39 $46.39 2,564
2024-03-22 $46.75 $46.75 $46.59 $46.61 $46.61 1,473
2024-03-21 $46.50 $46.88 $46.50 $46.77 $46.77 3,253
2024-03-20 $46.00 $46.45 $46.00 $46.39 $46.39 2,788
2024-03-19 $45.88 $45.92 $45.72 $45.92 $45.92 1,162
2024-03-18 $45.60 $45.65 $45.48 $45.48 $45.48 3,516
2024-03-15 $45.48 $45.59 $45.48 $45.59 $45.59 755
2024-03-14 $45.47 $45.48 $45.40 $45.48 $45.48 569
2024-03-13 $46.00 $46.00 $45.63 $45.74 $45.74 1,186
2024-03-12 $46.00 $46.00 $45.75 $45.75 $45.75 1,563
2024-03-11 $45.43 $45.45 $45.11 $45.45 $45.45 1,426
2024-03-08 $45.81 $45.93 $45.38 $45.56 $45.56 2,151
2024-03-07 $45.50 $45.77 $45.50 $45.63 $45.63 2,511
2024-03-06 $45.21 $45.40 $45.04 $45.21 $45.21 1,333
2024-03-05 $44.97 $45.09 $44.80 $44.80 $44.80 2,135
2024-03-04 $45.18 $45.45 $45.18 $45.44 $45.44 1,242
2024-03-01 $45.00 $45.30 $45.00 $45.29 $45.29 3,557
2024-02-29 $45.00 $45.00 $44.69 $44.90 $44.90 2,786
2024-02-28 $44.87 $45.00 $44.87 $44.91 $44.91 1,843
2024-02-27 $44.94 $44.95 $44.69 $44.88 $44.88 1,779
2024-02-26 $44.89 $44.89 $44.76 $44.77 $44.77 1,676
2024-02-23 $44.78 $44.90 $44.77 $44.90 $44.90 949
2024-02-22 $44.60 $44.81 $44.60 $44.81 $44.81 1,434
2024-02-21 $44.53 $44.53 $44.42 $44.49 $44.49 970
2024-02-20 $44.15 $44.54 $44.08 $44.52 $44.52 2,375
2024-02-16 $44.58 $44.58 $44.35 $44.38 $44.38 807
2024-02-15 $44.13 $44.50 $44.13 $44.49 $44.49 1,598
2024-02-14 $43.93 $44.03 $43.88 $43.93 $43.93 1,756
2024-02-13 $43.80 $43.80 $43.45 $43.57 $43.57 3,373
2024-02-12 $43.85 $44.20 $43.85 $44.14 $44.14 1,742
2024-02-09 $43.53 $43.96 $43.53 $43.92 $43.92 1,864
2024-02-08 $43.62 $43.62 $43.43 $43.50 $43.50 1,807
2024-02-07 $42.92 $43.51 $42.92 $43.31 $43.31 1,909
2024-02-06 $42.60 $42.92 $42.60 $42.85 $42.85 1,627
2024-02-05 $42.29 $42.61 $42.27 $42.45 $42.45 4,200
2024-02-02 $42.62 $43.12 $42.59 $43.09 $43.09 3,422
2024-02-01 $42.45 $43.15 $42.45 $43.05 $43.05 3,960
2024-01-31 $42.63 $43.28 $42.47 $42.47 $42.47 3,890
2024-01-30 $43.61 $43.61 $42.80 $42.99 $42.99 5,098
2024-01-29 $42.60 $43.01 $42.60 $42.95 $42.95 12,552
2024-01-26 $42.65 $42.65 $42.55 $42.55 $42.55 1,718
2024-01-25 $42.34 $42.47 $42.14 $42.47 $42.47 1,800
2024-01-24 $42.83 $42.83 $42.12 $42.14 $42.14 5,154
2024-01-23 $42.61 $42.78 $42.54 $42.65 $42.65 3,499
2024-01-22 $42.91 $42.96 $42.75 $42.87 $42.87 1,080
2024-01-19 $42.21 $42.38 $42.02 $42.34 $42.34 1,690
2024-01-18 $42.13 $42.27 $42.13 $42.27 $42.27 1,715
2024-01-17 $42.09 $42.09 $42.03 $42.03 $42.03 498
2024-01-16 $42.24 $42.67 $42.24 $42.56 $42.56 1,909
2024-01-12 $42.89 $43.01 $42.89 $43.01 $43.01 1,194
2024-01-11 $42.87 $42.87 $42.52 $42.78 $42.78 2,256
2024-01-10 $43.02 $43.04 $42.94 $43.04 $43.04 1,325
2024-01-09 $42.93 $42.93 $42.74 $42.85 $42.85 1,074
2024-01-08 $42.82 $43.04 $42.69 $42.95 $42.95 10,733
2024-01-05 $42.81 $42.81 $42.48 $42.64 $42.64 1,698
2024-01-04 $42.97 $42.97 $42.67 $42.67 $42.67 2,642
2024-01-03 $43.20 $43.20 $42.71 $42.71 $42.71 6,681
2024-01-02 $43.85 $43.85 $43.27 $43.27 $43.27 5,689
2023-12-29 $43.86 $43.96 $43.65 $43.82 $43.82 10,969
2023-12-28 $43.77 $43.93 $43.77 $43.85 $43.85 2,806
2023-12-27 $44.00 $44.18 $44.00 $44.12 $43.85 2,342
2023-12-26 $43.50 $43.98 $42.51 $43.94 $43.68 10,785
2023-12-22 $43.71 $43.87 $43.66 $43.79 $43.52 3,404
2023-12-21 $43.45 $43.60 $42.52 $43.54 $43.28 5,472
2023-12-20 $43.64 $43.80 $43.25 $43.30 $43.04 2,261
2023-12-19 $43.30 $43.72 $43.30 $43.70 $43.43 1,656
2023-12-18 $43.33 $43.49 $42.32 $43.05 $42.79 13,816
2023-12-15 $43.45 $43.50 $43.13 $43.33 $43.07 22,954
2023-12-14 $43.37 $43.83 $43.37 $43.83 $43.57 9,906
2023-12-13 $42.17 $43.11 $42.17 $43.03 $42.77 6,890
2023-12-12 $42.25 $42.37 $42.16 $42.27 $42.02 2,185
2023-12-11 $42.10 $42.24 $42.10 $42.20 $41.94 1,322
2023-12-08 $42.00 $42.05 $41.90 $42.05 $41.79 2,092
2023-12-07 $41.86 $41.94 $41.86 $41.94 $41.69 393
2023-12-06 $41.71 $41.93 $41.68 $41.73 $41.48 2,206
2023-12-05 $41.30 $41.57 $41.30 $41.50 $41.25 15,539
2023-12-04 $41.37 $41.56 $41.37 $41.56 $41.31 729
2023-12-01 $41.10 $41.68 $41.10 $41.68 $41.43 1,544
2023-11-30 $40.95 $41.10 $40.86 $41.10 $40.86 1,107
2023-11-29 $41.06 $41.06 $41.03 $41.03 $40.79 352
2023-11-28 $40.96 $40.98 $40.83 $40.83 $40.59 1,773
2023-11-27 $40.82 $41.18 $40.82 $41.02 $40.78 1,844
2023-11-24 $40.79 $40.88 $40.79 $40.88 $40.63 603
2023-11-22 $40.33 $40.63 $40.33 $40.63 $40.39 1,589
2023-11-21 $40.32 $40.45 $40.29 $40.45 $40.21 2,923
2023-11-20 $40.51 $40.51 $40.30 $40.34 $40.10 2,058
2023-11-17 $40.37 $40.53 $40.37 $40.53 $40.29 1,380
2023-11-16 $40.07 $40.38 $39.73 $40.12 $39.88 3,029
2023-11-15 $40.40 $40.46 $40.14 $40.27 $40.02 4,508
2023-11-14 $39.92 $40.34 $39.92 $40.31 $40.07 3,234
2023-11-13 $38.71 $38.84 $38.66 $38.77 $38.54 1,606
2023-11-10 $38.42 $38.86 $38.42 $38.79 $38.79 3,276
2023-11-09 $38.50 $38.50 $38.28 $38.28 $38.28 839
2023-11-08 $38.31 $38.50 $38.29 $38.40 $38.40 7,802
2023-11-07 $37.96 $38.65 $37.96 $38.42 $38.42 4,620
2023-11-06 $38.52 $38.96 $38.28 $38.56 $38.56 16,752
2023-11-03 $38.15 $39.15 $38.15 $38.93 $38.93 2,550
2023-11-02 $37.78 $38.37 $37.11 $38.16 $38.16 7,791
2023-11-01 $36.70 $37.22 $36.41 $37.22 $37.22 3,116
2023-10-31 $36.58 $36.96 $36.58 $36.95 $36.95 1,555
2023-10-30 $36.28 $36.70 $36.26 $36.42 $36.42 10,021
2023-10-27 $36.49 $36.49 $36.12 $36.21 $36.21 1,049
2023-10-26 $36.45 $36.51 $36.39 $36.51 $36.51 476
2023-10-25 $36.02 $36.12 $36.02 $36.12 $36.12 671
2023-10-24 $36.64 $36.68 $36.63 $36.63 $36.63 814
2023-10-23 $36.52 $36.64 $36.38 $36.41 $36.41 2,899
2023-10-20 $36.71 $36.92 $36.53 $36.59 $36.59 2,667
2023-10-19 $37.23 $37.23 $36.83 $36.90 $36.90 2,402
2023-10-18 $38.07 $38.07 $37.21 $37.21 $37.21 1,661
2023-10-17 $38.26 $38.26 $38.15 $38.26 $38.26 1,196
2023-10-16 $37.89 $38.16 $37.89 $38.16 $38.16 885
2023-10-13 $38.14 $38.14 $37.58 $37.72 $37.72 2,758
2023-10-12 $38.87 $38.87 $38.04 $38.07 $38.07 1,681
2023-10-11 $38.41 $38.66 $38.39 $38.66 $38.66 874
2023-10-10 $38.53 $38.53 $38.33 $38.34 $38.34 1,793
2023-10-09 $37.68 $37.87 $37.41 $37.72 $37.72 2,589
2023-10-06 $37.30 $37.97 $37.30 $37.83 $37.83 4,918
2023-10-05 $37.55 $37.79 $37.29 $37.42 $37.42 2,264
2023-10-04 $37.41 $37.45 $37.33 $37.45 $37.45 1,244
2023-10-03 $37.65 $37.65 $36.97 $37.10 $37.10 6,809
2023-10-02 $37.58 $37.58 $37.42 $37.42 $37.42 1,281
2023-09-29 $38.06 $38.06 $38.04 $38.04 $38.04 541
2023-09-28 $37.94 $38.04 $37.93 $38.04 $38.04 1,382
2023-09-27 $38.15 $38.15 $37.89 $37.93 $37.93 986
2023-09-26 $38.22 $38.22 $37.82 $37.92 $37.92 1,087
2023-09-25 $38.29 $38.53 $38.29 $38.53 $38.53 875
2023-09-22 $38.39 $38.39 $38.23 $38.33 $38.33 2,427
2023-09-21 $39.64 $39.64 $38.54 $38.61 $38.61 11,817
2023-09-20 $39.41 $39.90 $39.17 $39.17 $39.17 2,732
2023-09-19 $39.39 $39.39 $39.07 $39.33 $39.33 2,147
2023-09-18 $39.47 $39.55 $39.44 $39.45 $39.45 2,497
2023-09-15 $39.63 $39.63 $39.57 $39.57 $39.57 750
2023-09-14 $39.62 $39.83 $39.51 $39.83 $39.83 2,527
2023-09-13 $39.51 $39.51 $39.39 $39.39 $39.39 2,150
2023-09-12 $39.67 $39.67 $39.52 $39.58 $39.58 2,440
2023-09-11 $39.75 $40.30 $39.71 $39.79 $39.79 3,398
2023-09-08 $39.80 $39.80 $39.62 $39.62 $39.62 1,238
2023-09-07 $39.77 $39.77 $39.55 $39.73 $39.73 2,935
2023-09-06 $39.92 $39.92 $39.74 $39.80 $39.80 2,959
2023-09-05 $40.36 $40.36 $39.88 $39.99 $39.99 2,720
2023-09-01 $41.00 $41.00 $40.64 $40.75 $40.75 1,408
2023-08-31 $41.00 $41.00 $40.90 $40.90 $40.90 1,495
2023-08-30 $40.89 $40.89 $40.77 $40.77 $40.77 1,726
2023-08-29 $40.59 $40.73 $40.49 $40.73 $40.73 3,842
2023-08-28 $40.23 $40.41 $40.04 $40.38 $40.38 11,003
2023-08-25 $39.97 $40.10 $39.75 $40.10 $40.10 1,056
2023-08-24 $40.26 $40.26 $39.64 $39.85 $39.85 2,801
2023-08-23 $39.95 $40.22 $39.95 $40.08 $40.08 1,840
2023-08-22 $39.96 $39.96 $39.80 $39.87 $39.87 1,933
2023-08-21 $39.75 $39.92 $39.34 $39.75 $39.75 15,409
2023-08-18 $39.85 $39.85 $39.65 $39.76 $39.76 2,295
2023-08-17 $40.45 $40.45 $39.84 $39.84 $39.84 1,214
2023-08-16 $40.66 $40.85 $40.38 $40.46 $40.46 2,909
2023-08-15 $41.14 $41.14 $40.62 $40.73 $40.73 3,811
2023-08-14 $41.00 $41.17 $41.00 $41.11 $41.11 7,050
2023-08-11 $41.07 $41.16 $41.01 $41.12 $41.12 4,333
2023-08-10 $41.49 $41.49 $41.00 $41.16 $41.16 6,238
2023-08-09 $41.42 $41.42 $41.07 $41.28 $41.28 3,525
2023-08-08 $41.12 $41.47 $41.11 $41.47 $41.47 3,092
2023-08-07 $41.49 $41.78 $41.49 $41.69 $41.69 702
2023-08-04 $41.34 $41.71 $41.27 $41.31 $41.31 6,520
2023-08-03 $41.70 $41.70 $41.19 $41.26 $41.26 2,936
2023-08-02 $41.94 $41.96 $41.80 $41.88 $41.88 2,055
2023-08-01 $42.09 $42.12 $42.01 $42.12 $42.12 1,359
2023-07-31 $42.40 $42.44 $42.31 $42.36 $42.36 3,640
2023-07-28 $42.40 $42.42 $42.06 $42.28 $42.28 3,789
2023-07-27 $42.48 $42.48 $42.20 $42.20 $42.20 6,674
2023-07-26 $42.49 $42.58 $42.22 $42.41 $42.41 13,371
2023-07-25 $42.35 $42.56 $42.16 $42.43 $42.43 5,740
2023-07-24 $42.14 $42.23 $42.08 $42.18 $42.18 2,779
2023-07-21 $42.37 $42.45 $42.15 $42.37 $42.37 2,385
2023-07-20 $42.12 $42.26 $42.06 $42.18 $42.18 6,999
2023-07-19 $42.31 $42.35 $42.01 $42.18 $42.18 2,174
2023-07-18 $41.86 $41.99 $41.80 $41.95 $41.95 3,186
2023-07-17 $41.96 $41.96 $41.75 $41.81 $41.81 2,806
2023-07-14 $41.75 $41.86 $41.75 $41.81 $41.81 5,234
2023-07-13 $41.88 $41.88 $41.76 $41.86 $41.86 1,187
2023-07-12 $41.59 $41.85 $41.59 $41.85 $41.85 5,443
2023-07-11 $41.06 $41.14 $40.92 $41.14 $41.14 1,599
2023-07-10 $40.64 $40.69 $40.44 $40.61 $40.61 3,064
2023-07-07 $40.26 $40.46 $40.26 $40.28 $40.28 1,548
2023-07-06 $40.21 $40.21 $40.04 $40.09 $40.09 3,643
2023-07-05 $41.17 $41.17 $40.55 $40.57 $40.57 3,464
2023-07-03 $40.92 $41.01 $40.91 $41.01 $41.01 1,883
2023-06-30 $41.20 $41.20 $41.18 $41.20 $41.20 1,636
2023-06-29 $40.64 $40.79 $40.61 $40.79 $40.79 1,237
2023-06-28 $40.69 $40.71 $40.69 $40.71 $40.71 875
2023-06-27 $40.92 $40.92 $40.40 $40.87 $40.87 1,501
2023-06-26 $40.17 $40.41 $40.17 $40.34 $40.34 3,435
2023-06-23 $40.34 $40.57 $40.20 $40.20 $40.20 2,814
2023-06-22 $40.65 $40.83 $40.65 $40.73 $40.73 4,295
2023-06-21 $40.71 $40.95 $40.70 $40.95 $40.95 3,694
2023-06-20 $41.19 $41.19 $41.00 $41.10 $40.72 1,676
2023-06-16 $41.66 $41.66 $41.49 $41.49 $41.49 1,007
2023-06-15 $41.45 $41.55 $41.42 $41.55 $41.55 1,276
2023-06-14 $40.97 $41.34 $40.96 $41.06 $41.06 2,163
2023-06-13 $41.11 $41.11 $41.09 $41.09 $41.09 1,281
2023-06-12 $40.80 $40.81 $40.60 $40.70 $40.70 2,533
2023-06-09 $40.70 $40.75 $40.60 $40.69 $40.69 2,015
2023-06-08 $40.39 $40.83 $40.39 $40.83 $40.83 1,693
2023-06-07 $40.50 $40.69 $40.50 $40.69 $40.69 1,622
2023-06-06 $39.72 $40.43 $39.72 $40.43 $40.43 2,692
2023-06-05 $39.78 $40.07 $39.78 $40.02 $40.02 1,901
2023-06-02 $39.69 $40.18 $39.69 $40.07 $40.07 2,302
2023-06-01 $38.83 $39.13 $38.83 $39.13 $39.13 1,903
2023-05-31 $38.92 $38.92 $38.63 $38.70 $38.70 3,644
2023-05-30 $39.01 $39.01 $38.81 $38.90 $38.90 3,908
2023-05-26 $38.70 $39.01 $38.70 $39.01 $39.01 1,904
2023-05-25 $38.85 $38.85 $38.59 $38.73 $38.73 2,371
2023-05-24 $39.06 $39.06 $38.86 $38.86 $38.86 1,117
2023-05-23 $39.68 $39.79 $39.50 $39.50 $39.50 1,701
2023-05-22 $39.98 $40.08 $39.98 $39.99 $39.99 878
2023-05-19 $40.00 $40.10 $39.87 $40.00 $40.00 4,252
2023-05-18 $39.83 $39.95 $39.58 $39.95 $39.95 3,811
2023-05-17 $39.68 $39.79 $39.40 $39.74 $39.74 5,287
2023-05-16 $39.70 $39.70 $39.55 $39.68 $39.68 3,772
2023-05-15 $39.90 $40.11 $39.89 $40.04 $40.04 4,614
2023-05-12 $40.05 $40.15 $39.80 $40.01 $40.01 8,327
2023-05-11 $40.26 $40.26 $40.07 $40.16 $40.16 1,526
2023-05-10 $40.43 $40.43 $40.21 $40.40 $40.40 6,908
2023-05-09 $40.26 $40.28 $40.12 $40.27 $40.27 2,560
2023-05-08 $40.37 $40.37 $40.18 $40.18 $40.18 1,274
2023-05-05 $40.06 $40.44 $40.06 $40.44 $40.44 2,876
2023-05-04 $39.69 $39.92 $39.69 $39.84 $39.84 888
2023-05-03 $39.85 $40.09 $39.85 $39.86 $39.86 1,982
2023-05-02 $39.44 $39.66 $39.18 $39.66 $39.66 2,215
2023-05-01 $39.50 $39.97 $39.50 $39.67 $39.67 2,527
2023-04-28 $39.80 $39.86 $39.80 $39.82 $39.82 2,056
2023-04-27 $39.20 $39.56 $39.15 $39.54 $39.54 3,062
2023-04-26 $39.14 $39.17 $38.99 $38.99 $38.99 981
2023-04-25 $39.64 $39.66 $39.32 $39.39 $39.39 2,473
2023-04-24 $39.92 $39.98 $39.82 $39.98 $39.98 2,862
2023-04-21 $39.76 $39.88 $39.76 $39.88 $39.88 757
2023-04-20 $39.21 $39.62 $39.11 $39.49 $39.49 8,844
2023-04-19 $39.44 $39.44 $39.34 $39.34 $39.34 614
2023-04-18 $39.45 $39.45 $39.24 $39.40 $39.40 1,051
2023-04-17 $39.50 $39.50 $39.11 $39.40 $39.40 3,248
2023-04-14 $39.63 $39.63 $39.28 $39.28 $39.28 2,544
2023-04-13 $39.46 $39.80 $39.43 $39.70 $39.70 3,205
2023-04-12 $39.31 $39.45 $39.31 $39.32 $39.32 1,887
2023-04-11 $39.26 $39.36 $39.19 $39.31 $39.31 841
2023-04-10 $38.69 $39.06 $38.63 $38.96 $38.96 6,409
2023-04-06 $38.72 $38.76 $38.72 $38.76 $38.76 399
2023-04-05 $38.71 $38.80 $38.71 $38.80 $38.80 373
2023-04-04 $39.58 $39.58 $39.07 $39.07 $39.07 841
2023-04-03 $39.59 $39.66 $39.59 $39.66 $39.66 452
2023-03-31 $39.40 $39.63 $39.34 $39.59 $39.59 3,762
2023-03-30 $39.27 $39.35 $39.23 $39.24 $39.24 1,729
2023-03-29 $38.74 $38.88 $38.73 $38.88 $38.88 983
2023-03-28 $38.15 $38.42 $38.15 $38.36 $38.36 2,207
2023-03-27 $38.11 $38.41 $38.08 $38.33 $38.33 2,283
2023-03-24 $37.43 $37.97 $37.43 $37.97 $37.97 1,169
2023-03-23 $37.99 $38.30 $37.78 $37.89 $37.89 3,760
2023-03-22 $38.25 $38.31 $37.94 $37.94 $37.94 2,247
2023-03-21 $38.61 $38.61 $38.14 $38.28 $38.28 3,531
2023-03-20 $37.90 $38.18 $37.90 $38.18 $38.18 997
2023-03-17 $37.91 $37.91 $37.42 $37.62 $37.62 1,604
2023-03-16 $37.71 $38.10 $37.68 $38.10 $38.10 1,075
2023-03-15 $38.04 $38.04 $37.47 $37.69 $37.69 7,568
2023-03-14 $38.66 $39.10 $38.31 $38.73 $38.73 12,503
2023-03-13 $38.20 $38.27 $38.09 $38.12 $38.12 2,497
2023-03-10 $38.14 $38.14 $37.98 $37.98 $37.98 654
2023-03-09 $39.29 $39.32 $38.51 $38.59 $38.59 4,175
2023-03-08 $38.79 $39.04 $38.75 $38.99 $38.99 8,014
2023-03-07 $39.31 $39.31 $38.72 $38.73 $38.73 1,659
2023-03-06 $39.65 $39.70 $39.37 $39.41 $39.41 12,484
2023-03-03 $39.26 $39.73 $39.25 $39.71 $39.71 1,459
2023-03-02 $38.71 $39.03 $38.71 $39.03 $39.03 1,887
2023-03-01 $38.88 $38.91 $38.76 $38.76 $38.76 1,326
2023-02-28 $39.45 $39.45 $39.19 $39.19 $39.19 2,134
2023-02-27 $39.34 $39.45 $39.24 $39.24 $39.24 1,250
2023-02-24 $38.93 $38.93 $38.90 $38.90 $38.90 1,108
2023-02-23 $39.52 $39.52 $39.12 $39.35 $39.35 1,754
2023-02-22 $39.37 $39.48 $39.26 $39.26 $39.26 1,561
2023-02-21 $40.04 $40.04 $39.47 $39.52 $39.52 7,376
2023-02-17 $40.17 $40.54 $40.17 $40.54 $40.54 4,274
2023-02-16 $40.14 $40.35 $40.07 $40.10 $40.10 1,391
2023-02-15 $40.37 $40.75 $40.26 $40.66 $40.66 3,689
2023-02-14 $40.06 $40.37 $40.03 $40.37 $40.37 1,130
2023-02-13 $39.95 $40.28 $39.83 $40.18 $40.18 6,398
2023-02-10 $39.51 $39.76 $39.49 $39.70 $39.70 2,686
2023-02-09 $40.42 $40.42 $39.78 $39.78 $39.78 2,674
2023-02-08 $40.34 $40.34 $40.20 $40.20 $40.20 601
2023-02-07 $39.94 $40.45 $39.94 $40.44 $40.44 871
2023-02-06 $40.80 $40.80 $39.98 $40.11 $40.11 3,267
2023-02-03 $41.00 $41.00 $40.56 $40.78 $40.78 12,489
2023-02-02 $40.75 $41.14 $40.73 $40.97 $40.97 2,330
2023-02-01 $40.10 $40.68 $39.71 $40.68 $40.68 3,310
2023-01-31 $39.42 $40.20 $39.42 $40.20 $40.20 4,980
2023-01-30 $40.21 $40.21 $39.48 $39.49 $39.49 706
2023-01-27 $39.17 $39.87 $39.17 $39.79 $39.79 3,392
2023-01-26 $39.36 $39.50 $39.36 $39.47 $39.47 650
2023-01-25 $39.16 $39.46 $39.09 $39.40 $39.40 2,847
2023-01-24 $38.98 $39.28 $38.98 $39.23 $39.23 2,472
2023-01-23 $38.70 $38.97 $38.69 $38.88 $38.88 4,513
2023-01-20 $38.17 $38.93 $38.17 $38.80 $38.80 10,254
2023-01-19 $38.56 $38.56 $38.37 $38.37 $38.37 256,289
2023-01-18 $39.61 $39.61 $38.82 $38.86 $38.86 2,503
2023-01-17 $39.47 $39.65 $39.39 $39.41 $39.41 3,407
2023-01-13 $39.06 $39.60 $39.06 $39.52 $39.52 3,532
2023-01-12 $39.29 $39.50 $39.29 $39.45 $39.45 1,227
2023-01-11 $38.84 $39.17 $38.84 $39.17 $39.17 3,107
2023-01-10 $38.35 $38.71 $38.35 $38.71 $38.71 3,043
2023-01-09 $38.37 $38.85 $38.24 $38.44 $38.44 3,316
2023-01-06 $38.10 $38.42 $38.10 $38.33 $38.33 2,025
2023-01-05 $37.06 $37.28 $37.06 $37.19 $37.19 3,176
2023-01-04 $37.80 $38.02 $37.66 $37.75 $37.75 5,006
2023-01-03 $37.13 $37.19 $36.80 $37.07 $37.07 4,652
2022-12-30 $37.00 $37.00 $36.58 $36.78 $36.78 14,781
2022-12-29 $37.49 $37.49 $37.07 $37.24 $37.24 4,558
2022-12-28 $37.45 $37.76 $36.96 $37.00 $36.64 6,023
2022-12-27 $37.06 $37.46 $36.96 $37.28 $36.92 10,199
2022-12-23 $36.81 $37.14 $36.73 $37.09 $36.73 7,547
2022-12-22 $36.87 $36.93 $36.59 $36.89 $36.53 4,530
2022-12-21 $36.92 $37.65 $36.92 $37.40 $37.04 12,097
2022-12-20 $36.63 $37.00 $36.63 $36.95 $36.59 20,440
2022-12-19 $37.10 $37.13 $36.77 $36.88 $36.52 6,525
2022-12-16 $36.44 $37.34 $36.43 $37.21 $36.85 9,504
2022-12-15 $37.84 $37.84 $37.47 $37.58 $37.21 6,076
2022-12-14 $38.97 $39.33 $38.67 $38.67 $38.30 5,374
2022-12-13 $39.21 $39.52 $38.45 $38.79 $38.41 33,079
2022-12-12 $38.47 $38.55 $38.35 $38.55 $38.17 9,182
2022-12-09 $38.37 $38.50 $38.36 $38.38 $38.38 4,661
2022-12-08 $38.05 $38.32 $38.05 $38.10 $38.10 4,874
2022-12-07 $38.15 $38.15 $37.96 $38.05 $38.05 1,686
2022-12-06 $38.13 $38.13 $37.83 $37.85 $37.85 3,119
2022-12-05 $39.07 $39.37 $38.10 $38.11 $38.11 3,884
2022-12-02 $38.49 $38.93 $38.43 $38.77 $38.77 1,561
2022-12-01 $38.67 $38.76 $38.65 $38.76 $38.76 1,866
2022-11-30 $37.41 $38.08 $36.93 $38.08 $38.08 4,845
2022-11-29 $37.51 $37.54 $37.42 $37.42 $37.42 2,557
2022-11-28 $38.11 $38.42 $37.40 $37.42 $37.42 5,226
2022-11-25 $38.42 $38.90 $37.98 $38.86 $38.86 2,743
2022-11-23 $38.36 $38.64 $38.36 $38.64 $38.64 2,614
2022-11-22 $38.16 $38.29 $38.09 $38.29 $38.29 2,882
2022-11-21 $37.77 $38.01 $37.77 $37.95 $37.95 4,317
2022-11-18 $37.79 $38.01 $37.49 $38.00 $38.00 6,071
2022-11-17 $37.05 $37.55 $37.05 $37.46 $37.46 9,636
2022-11-16 $38.02 $38.11 $37.83 $37.89 $37.89 5,284
2022-11-15 $38.01 $38.42 $38.01 $38.19 $38.19 2,019
2022-11-14 $38.03 $38.03 $37.82 $37.82 $37.82 6,061
2022-11-11 $38.07 $38.13 $38.07 $38.13 $38.13 2,485
2022-11-10 $37.40 $37.81 $37.29 $37.77 $37.77 4,229
2022-11-09 $35.36 $35.39 $35.06 $35.06 $35.06 1,003
2022-11-08 $35.57 $35.82 $35.23 $35.49 $35.49 2,791
2022-11-07 $34.68 $35.17 $34.68 $35.17 $35.17 3,629
2022-11-04 $34.64 $34.95 $34.50 $34.81 $34.81 4,042
2022-11-03 $34.26 $34.38 $33.78 $34.11 $34.11 6,529
2022-11-02 $35.59 $35.96 $34.79 $34.81 $34.81 2,313
2022-11-01 $35.77 $35.77 $35.44 $35.44 $35.44 4,016
2022-10-31 $35.57 $35.95 $35.57 $35.78 $35.78 5,201
2022-10-28 $35.10 $35.87 $35.10 $35.85 $35.85 1,470
2022-10-27 $35.73 $35.73 $35.31 $35.31 $35.31 3,333
2022-10-26 $35.18 $35.67 $35.18 $35.31 $35.31 4,285
2022-10-25 $34.57 $35.18 $34.57 $35.18 $35.18 2,942
2022-10-24 $34.03 $34.29 $33.74 $34.17 $34.17 4,070
2022-10-21 $33.24 $33.63 $32.89 $33.62 $33.62 6,506
2022-10-20 $33.64 $33.78 $32.81 $32.99 $32.99 12,699
2022-10-19 $33.76 $33.76 $33.54 $33.72 $33.72 3,527
2022-10-18 $34.22 $34.30 $33.96 $34.26 $34.26 4,800
2022-10-17 $33.23 $33.74 $33.23 $33.71 $33.71 4,379
2022-10-14 $33.37 $33.37 $32.34 $32.45 $32.45 3,195
2022-10-13 $32.00 $33.10 $32.00 $33.10 $33.10 3,623
2022-10-12 $32.77 $32.83 $32.45 $32.52 $32.52 8,262
2022-10-11 $33.03 $33.37 $32.74 $32.92 $32.92 6,582
2022-10-10 $33.45 $33.45 $33.03 $33.17 $33.17 7,099
2022-10-07 $33.43 $33.46 $33.01 $33.14 $33.14 1,891
2022-10-06 $34.32 $34.45 $34.11 $34.11 $34.11 1,439
2022-10-05 $34.29 $34.75 $34.28 $34.61 $34.61 4,082
2022-10-04 $34.63 $35.17 $34.63 $35.04 $35.04 5,101
2022-10-03 $33.30 $34.12 $33.30 $33.93 $33.93 2,656
2022-09-30 $32.91 $33.27 $32.91 $32.91 $32.91 5,240
2022-09-29 $33.22 $33.22 $32.85 $33.00 $33.00 2,831
2022-09-28 $33.15 $33.84 $33.15 $33.79 $33.79 1,826
2022-09-27 $33.00 $33.00 $32.51 $32.75 $32.75 2,881
2022-09-26 $33.49 $33.64 $33.07 $33.19 $33.19 4,452
2022-09-23 $33.98 $33.98 $33.42 $33.70 $33.70 12,526
2022-09-22 $34.99 $34.99 $34.37 $34.50 $34.50 3,958
2022-09-21 $35.78 $35.81 $35.07 $35.07 $35.07 3,156
2022-09-20 $35.59 $35.59 $35.30 $35.32 $35.32 3,338
2022-09-19 $35.68 $36.03 $35.60 $36.03 $36.03 2,044
2022-09-16 $35.67 $35.67 $35.48 $35.64 $35.64 2,288
2022-09-15 $36.16 $36.30 $35.81 $35.98 $35.98 3,059
2022-09-14 $36.54 $36.68 $36.35 $36.51 $36.51 1,494
2022-09-13 $37.12 $37.25 $36.66 $36.66 $36.66 2,290
2022-09-12 $37.75 $38.01 $37.75 $37.94 $37.94 1,269
2022-09-09 $37.16 $37.50 $37.16 $37.44 $37.44 2,886
2022-09-08 $36.48 $37.03 $36.48 $36.97 $36.97 1,597
2022-09-07 $36.18 $36.92 $36.18 $36.86 $36.86 13,086
2022-09-06 $36.26 $36.35 $36.11 $36.11 $36.11 2,967
2022-09-02 $36.53 $36.94 $36.14 $36.15 $36.15 4,395
2022-09-01 $36.52 $36.52 $36.19 $36.45 $36.45 4,442
2022-08-31 $36.90 $36.90 $36.71 $36.71 $36.71 6,552
2022-08-30 $37.30 $37.38 $36.87 $36.93 $36.93 3,241
2022-08-29 $37.33 $37.56 $37.24 $37.39 $37.39 2,828
2022-08-26 $38.63 $38.84 $37.57 $37.57 $37.57 5,138
2022-08-25 $38.49 $38.73 $38.49 $38.73 $38.73 1,718
2022-08-24 $38.29 $38.48 $38.25 $38.41 $38.41 3,099
2022-08-23 $38.50 $38.50 $38.29 $38.37 $38.37 7,983
2022-08-22 $39.50 $39.50 $38.68 $38.80 $38.80 5,191
2022-08-19 $39.77 $39.87 $39.54 $39.75 $39.75 5,825
2022-08-18 $40.71 $40.71 $40.25 $40.30 $40.30 2,048
2022-08-17 $40.73 $40.73 $40.14 $40.52 $40.52 5,139
2022-08-16 $40.49 $40.64 $40.49 $40.57 $40.57 944
2022-08-15 $40.48 $40.66 $40.30 $40.58 $40.58 3,629
2022-08-12 $40.17 $40.51 $40.17 $40.51 $40.51 3,099
2022-08-11 $40.25 $40.33 $40.00 $40.05 $40.05 1,227
2022-08-10 $39.61 $39.89 $39.61 $39.89 $39.89 3,822
2022-08-09 $39.11 $39.12 $38.80 $38.85 $38.85 2,195
2022-08-08 $39.36 $39.57 $39.17 $39.24 $39.24 2,932
2022-08-05 $39.05 $39.05 $38.61 $38.98 $38.98 5,624
2022-08-04 $39.69 $39.69 $39.33 $39.49 $39.49 3,900
2022-08-03 $38.87 $39.36 $38.85 $39.30 $39.30 4,277
2022-08-02 $39.39 $39.45 $39.03 $39.07 $39.07 2,313
2022-08-01 $39.41 $39.94 $39.18 $39.31 $39.31 5,583
2022-07-29 $38.67 $39.40 $38.67 $39.35 $39.35 3,077
2022-07-28 $38.31 $38.69 $38.30 $38.63 $38.63 5,802
2022-07-27 $37.43 $37.94 $37.43 $37.94 $37.94 3,006
2022-07-26 $37.26 $37.47 $37.26 $37.47 $37.47 998
2022-07-25 $38.20 $38.20 $37.57 $37.80 $37.80 4,829
2022-07-22 $37.63 $37.80 $37.41 $37.59 $37.59 2,314
2022-07-21 $36.92 $37.47 $36.86 $37.47 $37.47 5,226
2022-07-20 $36.96 $37.21 $36.83 $37.01 $37.01 5,586
2022-07-19 $36.49 $36.77 $36.49 $36.77 $36.77 1,075
2022-07-18 $36.15 $36.15 $35.73 $35.73 $35.73 1,246
2022-07-15 $35.75 $35.95 $35.65 $35.92 $35.92 3,205
2022-07-14 $35.00 $35.39 $35.00 $35.37 $35.37 3,484
2022-07-13 $35.24 $35.84 $35.24 $35.64 $35.64 1,645
2022-07-12 $36.12 $36.14 $35.54 $35.74 $35.74 6,091
2022-07-11 $36.02 $36.65 $35.92 $36.00 $36.00 8,032
2022-07-08 $36.44 $36.65 $36.32 $36.44 $36.44 3,467
2022-07-07 $36.31 $36.67 $36.31 $36.67 $36.67 306,573
2022-07-06 $36.18 $36.42 $35.98 $36.19 $36.19 2,026
2022-07-05 $35.92 $35.92 $35.30 $35.84 $35.84 3,120
2022-07-01 $35.70 $36.19 $35.70 $36.14 $36.14 1,413
2022-06-30 $35.09 $35.87 $35.09 $35.65 $35.65 2,835
2022-06-29 $35.77 $35.94 $35.70 $35.76 $35.76 3,890
2022-06-28 $36.33 $36.33 $35.79 $35.79 $35.79 1,607
2022-06-27 $36.40 $36.64 $36.29 $36.40 $36.40 6,591
2022-06-24 $35.84 $36.15 $35.84 $36.15 $36.15 3,235
2022-06-23 $34.58 $34.96 $34.55 $34.96 $34.96 3,827
2022-06-22 $34.56 $34.84 $34.56 $34.65 $34.65 4,430
2022-06-21 $34.41 $34.81 $34.14 $34.62 $34.38 11,679
2022-06-17 $34.40 $34.81 $34.40 $34.57 $34.33 4,726
2022-06-16 $34.62 $34.62 $34.27 $34.35 $34.11 6,961
2022-06-15 $35.30 $35.65 $35.12 $35.56 $35.32 3,193
2022-06-14 $35.64 $35.64 $34.69 $35.05 $34.81 2,604
2022-06-13 $36.25 $36.25 $35.56 $35.71 $35.47 10,081
2022-06-10 $37.06 $37.37 $37.06 $37.13 $36.87 1,051
2022-06-09 $38.36 $38.36 $37.90 $37.90 $37.64 2,538
2022-06-08 $38.78 $38.78 $38.25 $38.42 $38.16 2,109
2022-06-07 $38.99 $39.10 $38.70 $39.10 $38.84 2,144
2022-06-06 $39.21 $39.21 $38.77 $38.87 $38.61 1,448
2022-06-03 $38.96 $39.02 $38.77 $38.87 $38.61 2,939
2022-06-02 $38.41 $39.20 $38.41 $39.20 $38.93 2,249
2022-06-01 $38.45 $38.45 $38.13 $38.25 $37.98 2,051
2022-05-31 $38.50 $38.50 $38.05 $38.32 $38.06 4,079
2022-05-27 $38.38 $38.55 $38.32 $38.55 $38.29 2,332
2022-05-26 $37.99 $38.06 $37.94 $38.06 $37.80 4,411
2022-05-25 $37.60 $37.80 $37.40 $37.68 $37.42 8,986
2022-05-24 $37.69 $37.79 $37.39 $37.77 $37.52 1,671
2022-05-23 $38.17 $38.17 $37.83 $37.88 $37.62 2,050
2022-05-20 $37.70 $37.70 $37.02 $37.50 $37.24 4,222
2022-05-19 $37.06 $37.61 $37.06 $37.59 $37.33 10,360
2022-05-18 $37.97 $37.97 $37.08 $37.10 $36.84 4,042
2022-05-17 $37.95 $38.21 $37.89 $38.21 $37.95 3,052
2022-05-16 $37.70 $37.70 $37.33 $37.51 $37.25 18,403
2022-05-13 $37.51 $37.80 $37.51 $37.71 $37.45 7,983
2022-05-12 $36.43 $36.86 $36.43 $36.86 $36.61 4,335
2022-05-11 $37.04 $37.23 $36.61 $36.61 $36.36 6,558
2022-05-10 $36.82 $37.14 $36.59 $36.84 $36.59 1,997
2022-05-09 $37.01 $37.10 $36.80 $36.81 $36.56 13,350
2022-05-06 $37.80 $37.80 $37.15 $37.61 $37.36 8,960
2022-05-05 $38.31 $38.31 $37.99 $38.21 $37.95 4,265
2022-05-04 $38.60 $39.56 $38.51 $39.56 $39.29 5,270
2022-05-03 $38.46 $38.70 $38.46 $38.56 $38.30 2,755
2022-05-02 $38.72 $38.99 $38.15 $38.58 $38.32 4,991
2022-04-29 $39.36 $39.42 $38.80 $38.82 $38.55 2,477
2022-04-28 $38.70 $39.66 $38.70 $39.66 $39.38 2,263
2022-04-27 $39.18 $39.45 $39.18 $39.19 $38.92 3,241
2022-04-26 $39.71 $39.71 $39.11 $39.11 $38.84 2,060
2022-04-25 $40.20 $40.30 $39.66 $40.18 $39.91 8,475
2022-04-22 $40.58 $40.67 $40.35 $40.35 $40.08 2,803
2022-04-21 $41.54 $41.57 $40.99 $41.00 $40.72 10,306
2022-04-20 $40.87 $41.34 $40.87 $41.23 $40.95 2,892
2022-04-19 $39.99 $40.62 $39.99 $40.58 $40.30 7,245
2022-04-18 $40.79 $40.79 $40.00 $40.15 $39.87 19,474
2022-04-14 $41.25 $41.25 $40.66 $40.66 $40.39 3,920
2022-04-13 $41.01 $41.11 $40.98 $41.11 $40.82 886
2022-04-12 $41.02 $41.06 $40.64 $40.65 $40.37 41,033
2022-04-11 $41.17 $41.19 $40.88 $40.88 $40.60 2,150
2022-04-08 $41.66 $41.79 $41.41 $41.41 $41.13 1,967
2022-04-07 $41.46 $41.65 $41.32 $41.65 $41.37 2,163
2022-04-06 $41.36 $41.54 $41.17 $41.54 $41.25 4,851
2022-04-05 $42.31 $42.35 $41.89 $41.89 $41.60 3,321
2022-04-04 $42.41 $42.51 $42.24 $42.41 $42.12 9,373
2022-04-01 $42.10 $42.47 $42.07 $42.47 $42.18 4,997
2022-03-31 $42.43 $42.55 $42.04 $42.04 $41.75 2,132
2022-03-30 $42.56 $42.84 $42.56 $42.58 $42.29 5,885
2022-03-29 $42.54 $42.75 $42.52 $42.74 $42.44 31,895
2022-03-28 $41.86 $41.87 $41.57 $41.79 $41.51 8,533
2022-03-25 $42.00 $42.00 $41.74 $41.82 $41.53 1,815
2022-03-24 $41.65 $42.06 $41.65 $41.91 $41.63 3,058
2022-03-23 $42.29 $42.63 $41.96 $41.99 $41.70 5,521
2022-03-22 $42.63 $42.71 $42.43 $42.61 $42.32 3,274
2022-03-21 $42.73 $42.73 $42.15 $42.30 $42.01 6,798
2022-03-18 $42.22 $42.93 $42.08 $42.73 $42.44 8,236
2022-03-17 $41.89 $42.50 $41.89 $42.37 $42.08 2,012
2022-03-16 $41.56 $41.87 $41.22 $41.87 $41.59 1,600
2022-03-15 $40.99 $41.19 $40.78 $41.19 $40.90 5,562
2022-03-14 $40.69 $41.08 $40.58 $40.75 $40.47 49,005
2022-03-11 $41.01 $41.02 $40.31 $40.37 $40.09 2,234
2022-03-10 $41.57 $41.70 $40.53 $40.77 $40.49 3,627
2022-03-09 $41.70 $41.85 $41.03 $41.66 $41.38 7,542
2022-03-08 $40.67 $40.67 $40.02 $40.26 $39.98 2,060
2022-03-07 $42.20 $42.20 $40.19 $40.64 $40.36 14,436
2022-03-04 $41.33 $41.67 $41.26 $41.48 $41.19 2,984
2022-03-03 $42.66 $42.66 $41.94 $42.37 $42.08 21,223
2022-03-02 $42.33 $42.39 $41.89 $42.39 $42.10 6,030
2022-03-01 $42.57 $42.96 $41.26 $41.88 $41.59 8,026
2022-02-28 $42.83 $42.84 $42.26 $42.49 $42.20 6,970
2022-02-25 $42.46 $43.03 $42.46 $43.03 $42.73 1,479
2022-02-24 $41.61 $41.90 $40.77 $41.90 $41.61 9,260
2022-02-23 $42.70 $42.70 $42.00 $42.07 $41.78 2,587
2022-02-22 $42.66 $42.90 $42.25 $42.35 $42.06 4,787
2022-02-18 $43.15 $43.15 $43.00 $43.00 $42.71 729
2022-02-17 $43.23 $43.42 $43.13 $43.13 $42.83 4,570
2022-02-16 $43.50 $43.81 $43.09 $43.72 $43.42 10,817
2022-02-15 $43.64 $44.15 $43.34 $43.66 $43.36 7,464
2022-02-14 $43.03 $43.08 $42.90 $42.95 $42.65 2,628
2022-02-11 $43.56 $43.62 $43.00 $43.07 $42.77 3,018
2022-02-10 $43.88 $44.41 $43.50 $43.59 $43.29 4,367
2022-02-09 $44.62 $44.62 $44.25 $44.28 $43.98 2,889
2022-02-08 $43.33 $43.96 $43.33 $43.87 $43.57 3,579
2022-02-07 $44.00 $44.00 $43.36 $43.52 $43.22 5,592
2022-02-04 $44.55 $44.55 $43.56 $44.21 $43.91 6,873
2022-02-03 $45.00 $45.00 $44.14 $44.15 $43.85 6,498
2022-02-02 $45.13 $45.38 $45.00 $45.24 $44.94 5,370
2022-02-01 $45.00 $45.11 $44.71 $44.99 $44.68 7,467
2022-01-31 $44.04 $45.06 $43.99 $45.06 $44.75 14,965
2022-01-28 $43.00 $43.88 $43.00 $43.88 $43.58 3,516
2022-01-27 $44.29 $45.78 $43.51 $43.88 $43.58 10,150
2022-01-26 $44.98 $45.00 $44.16 $44.16 $43.86 2,369
2022-01-25 $45.29 $45.29 $43.93 $44.33 $44.03 8,082
2022-01-24 $45.33 $45.33 $43.39 $45.07 $44.77 14,823
2022-01-21 $45.82 $46.24 $45.49 $45.65 $45.34 6,428
2022-01-20 $46.45 $46.84 $46.06 $46.06 $45.75 16,611
2022-01-19 $46.56 $46.67 $46.24 $46.24 $45.93 7,162
2022-01-18 $46.83 $46.83 $46.04 $46.70 $46.38 53,533
2022-01-14 $47.55 $47.55 $46.57 $46.89 $46.57 13,600
2022-01-13 $48.44 $48.44 $47.70 $47.71 $47.39 27,167
2022-01-12 $48.11 $48.22 $47.96 $48.16 $47.84 6,723
2022-01-11 $47.97 $47.97 $47.43 $47.86 $47.53 7,204
2022-01-10 $48.32 $48.32 $47.38 $47.65 $47.33 8,135
2022-01-07 $48.88 $48.95 $48.19 $48.73 $48.40 30,026
2022-01-06 $49.59 $49.59 $48.67 $48.71 $48.38 33,416
2022-01-05 $50.47 $50.47 $49.33 $49.33 $48.99 23,187
2022-01-04 $49.99 $50.43 $49.99 $50.10 $49.76 6,925
2022-01-03 $50.84 $50.84 $49.74 $50.00 $49.66 7,356
2021-12-31 $50.13 $50.65 $50.05 $50.55 $50.20 8,858
2021-12-30 $50.39 $50.61 $50.12 $50.20 $49.85 5,962
2021-12-29 $50.70 $51.02 $50.56 $50.88 $50.02 5,349
2021-12-28 $50.69 $51.15 $50.20 $50.77 $49.91 13,412
2021-12-27 $50.76 $50.76 $49.95 $50.38 $49.52 8,061
2021-12-23 $50.50 $50.50 $49.62 $49.96 $49.11 7,612
2021-12-22 $49.23 $49.46 $49.23 $49.46 $48.62 1,900
2021-12-21 $48.92 $48.98 $48.82 $48.86 $48.03 1,050
2021-12-20 $48.43 $48.43 $48.04 $48.43 $47.61 3,867
2021-12-17 $48.98 $49.23 $48.66 $48.66 $47.84 3,519
2021-12-16 $49.69 $49.79 $49.11 $49.45 $48.62 4,916
2021-12-15 $48.91 $49.54 $48.91 $49.54 $48.70 2,817
2021-12-14 $49.18 $49.39 $48.69 $48.84 $48.01 3,989
2021-12-13 $49.47 $49.54 $49.31 $49.44 $48.60 3,912
2021-12-10 $50.41 $50.69 $49.51 $49.69 $48.85 5,154
2021-12-09 $49.56 $49.62 $49.31 $49.42 $48.58 3,055
2021-12-08 $50.23 $50.23 $49.59 $49.79 $48.95 14,540
2021-12-07 $49.00 $49.86 $49.00 $49.71 $48.87 10,279
2021-12-06 $48.33 $48.89 $48.20 $48.82 $47.99 2,980
2021-12-03 $48.70 $48.70 $47.73 $47.96 $47.14 8,319
2021-12-02 $47.58 $48.52 $47.58 $48.25 $47.43 3,668
2021-12-01 $48.24 $48.73 $47.50 $47.50 $46.69 5,892
2021-11-30 $48.67 $48.67 $47.96 $47.96 $47.14 6,160
2021-11-29 $48.56 $48.78 $48.32 $48.68 $47.86 3,640
2021-11-26 $48.52 $48.52 $48.07 $48.26 $47.44 4,014
2021-11-24 $49.00 $49.15 $48.89 $48.95 $48.12 5,655
2021-11-23 $49.39 $49.41 $49.00 $49.17 $48.34 22,213
2021-11-22 $49.75 $50.13 $49.67 $49.67 $48.83 7,117
2021-11-19 $49.80 $50.15 $49.60 $50.00 $49.16 8,020
2021-11-18 $50.51 $50.51 $49.66 $49.97 $49.12 2,793
2021-11-17 $49.84 $49.95 $49.40 $49.49 $48.65 3,337
2021-11-16 $49.47 $50.11 $49.47 $49.66 $48.81 6,666
2021-11-15 $50.00 $50.00 $49.52 $49.60 $48.76 9,297
2021-11-12 $49.41 $49.95 $49.39 $49.94 $49.09 2,210
2021-11-11 $49.71 $49.71 $49.25 $49.37 $48.53 3,417
2021-11-10 $49.55 $49.55 $49.20 $49.32 $48.49 6,245
2021-11-09 $49.43 $49.49 $49.15 $49.47 $48.63 10,073
2021-11-08 $49.22 $49.53 $49.00 $49.22 $48.38 4,545
2021-11-05 $48.92 $49.00 $48.83 $48.89 $48.06 31,261
2021-11-04 $48.57 $48.98 $48.57 $48.97 $48.14 8,300
2021-11-03 $48.49 $48.49 $48.00 $48.39 $47.57 4,362
2021-11-02 $48.40 $48.60 $48.37 $48.60 $47.77 30,254
2021-11-01 $48.20 $48.24 $48.02 $48.12 $47.30 4,440
2021-10-29 $47.73 $48.14 $47.73 $47.91 $47.09 7,176
2021-10-28 $47.39 $48.05 $47.39 $48.00 $47.19 3,740
2021-10-27 $47.45 $47.64 $47.24 $47.24 $46.44 5,792
2021-10-26 $47.66 $47.67 $47.51 $47.59 $46.78 5,152
2021-10-25 $47.88 $47.88 $47.38 $47.65 $46.84 5,765
2021-10-22 $47.00 $47.71 $47.00 $47.48 $46.67 7,252
2021-10-21 $47.39 $47.39 $47.01 $47.19 $46.39 1,899
2021-10-20 $47.21 $47.42 $47.13 $47.21 $46.41 4,362
2021-10-19 $46.79 $47.09 $46.73 $47.09 $46.29 3,914
2021-10-18 $46.50 $46.92 $46.42 $46.90 $46.11 5,966
2021-10-15 $46.98 $46.99 $46.63 $46.63 $45.83 3,693
2021-10-14 $45.88 $46.40 $45.88 $46.40 $45.61 3,154
2021-10-13 $45.58 $45.79 $45.58 $45.68 $44.90 2,429
2021-10-12 $45.52 $45.52 $45.15 $45.15 $44.38 5,143
2021-10-11 $45.73 $45.77 $45.26 $45.26 $44.49 2,823
2021-10-08 $46.30 $46.30 $45.67 $45.71 $44.93 5,651
2021-10-07 $46.04 $46.33 $46.04 $46.04 $45.25 7,365
2021-10-06 $45.14 $45.89 $45.14 $45.89 $45.11 5,767
2021-10-05 $45.53 $46.01 $45.53 $45.83 $45.05 10,688
2021-10-04 $45.60 $45.66 $45.09 $45.28 $44.51 3,969
2021-10-01 $45.40 $45.72 $44.93 $45.59 $44.82 5,592
2021-09-30 $46.42 $46.42 $45.50 $45.50 $44.72 15,013
2021-09-29 $45.85 $46.07 $45.85 $45.86 $45.08 3,731
2021-09-28 $46.75 $46.75 $45.72 $45.72 $44.94 7,351
2021-09-27 $47.30 $47.30 $46.87 $46.87 $46.08 4,596
2021-09-24 $47.34 $47.51 $47.27 $47.51 $46.70 4,031
2021-09-23 $47.55 $47.81 $47.55 $47.76 $46.95 907
2021-09-22 $47.30 $47.61 $47.12 $47.39 $46.59 4,171
2021-09-21 $47.13 $47.32 $47.09 $47.11 $46.31 2,788
2021-09-20 $47.00 $47.19 $46.26 $47.03 $46.23 5,844
2021-09-17 $48.42 $48.42 $47.53 $47.58 $46.77 7,361
2021-09-16 $48.71 $48.71 $48.10 $48.30 $47.48 5,364
2021-09-15 $48.52 $48.71 $48.38 $48.53 $47.71 5,534
2021-09-14 $48.81 $48.81 $48.39 $48.54 $47.72 6,001
2021-09-13 $48.93 $49.14 $48.25 $48.45 $47.62 13,132
2021-09-10 $49.12 $49.12 $48.60 $48.61 $47.79 4,926
2021-09-09 $49.27 $49.30 $48.85 $49.04 $48.21 16,017
2021-09-08 $49.01 $49.17 $48.75 $49.06 $48.23 5,054
2021-09-07 $49.54 $49.54 $49.00 $49.14 $48.31 10,877
2021-09-03 $49.70 $49.70 $49.20 $49.38 $48.54 11,490
2021-09-02 $49.27 $49.62 $49.27 $49.47 $48.63 33,297
2021-09-01 $48.93 $49.17 $48.77 $49.03 $48.20 4,290
2021-08-31 $48.92 $48.92 $48.70 $48.70 $47.88 4,585
2021-08-30 $48.64 $48.70 $48.52 $48.65 $47.83 2,150
2021-08-27 $48.24 $48.58 $48.24 $48.52 $47.70 10,314
2021-08-26 $48.22 $48.24 $47.95 $48.14 $47.32 3,852
2021-08-25 $48.16 $48.25 $48.15 $48.16 $47.35 2,439
2021-08-24 $48.17 $48.48 $48.07 $48.24 $47.42 6,984
2021-08-23 $47.89 $48.53 $47.89 $48.19 $47.37 8,916
2021-08-20 $47.56 $48.04 $47.56 $48.04 $47.22 3,370
2021-08-19 $47.43 $47.69 $47.40 $47.45 $46.64 89,414
2021-08-18 $47.96 $48.14 $47.96 $47.97 $47.16 6,340
2021-08-17 $48.19 $48.21 $47.70 $47.83 $47.01 5,850
2021-08-16 $48.60 $48.60 $48.03 $48.50 $47.68 6,550
2021-08-13 $48.42 $48.55 $48.13 $48.51 $47.69 5,614
2021-08-12 $48.25 $48.28 $48.07 $48.15 $47.33 8,602
2021-08-11 $48.29 $48.29 $47.22 $47.86 $47.05 58,130
2021-08-10 $48.31 $48.31 $48.00 $48.12 $47.30 5,811
2021-08-09 $48.37 $48.37 $47.77 $48.13 $47.31 5,669
2021-08-06 $48.17 $48.21 $47.99 $48.12 $47.30 7,778
2021-08-05 $47.76 $48.01 $47.70 $47.96 $47.15 4,290
2021-08-04 $47.94 $48.00 $47.50 $47.81 $47.00 9,676
2021-08-03 $47.75 $48.08 $47.10 $48.08 $47.26 2,272
2021-08-02 $47.80 $47.80 $47.15 $47.51 $46.70 7,749
2021-07-30 $47.45 $47.72 $47.31 $47.44 $46.63 8,073
2021-07-29 $46.89 $47.40 $46.89 $47.40 $46.60 12,829
2021-07-28 $46.37 $46.68 $46.24 $46.60 $45.81 3,258
2021-07-27 $46.33 $46.49 $46.25 $46.46 $45.68 2,837
2021-07-26 $46.46 $46.47 $46.12 $46.37 $45.58 5,117
2021-07-23 $46.19 $46.45 $46.14 $46.36 $45.57 5,937
2021-07-22 $46.04 $46.04 $45.65 $45.99 $45.21 2,079
2021-07-21 $45.96 $45.97 $45.79 $45.82 $45.04 1,990
2021-07-20 $45.19 $45.79 $45.18 $45.60 $44.83 3,105
2021-07-19 $45.34 $45.34 $44.57 $45.12 $44.35 7,334
2021-07-16 $45.80 $45.80 $45.50 $45.55 $44.78 2,841
2021-07-15 $45.54 $45.67 $45.29 $45.60 $44.83 5,060
2021-07-14 $46.14 $46.14 $45.60 $45.81 $45.03 9,406
2021-07-13 $45.83 $46.09 $45.79 $45.87 $45.09 18,186
2021-07-12 $45.76 $45.83 $45.63 $45.82 $45.04 3,377
2021-07-09 $45.27 $45.57 $45.18 $45.47 $44.70 2,293
2021-07-08 $45.05 $45.28 $44.75 $44.94 $44.18 4,523
2021-07-07 $45.43 $45.52 $45.33 $45.52 $44.74 2,169
2021-07-06 $45.21 $45.21 $44.75 $45.01 $44.25 3,145
2021-07-02 $44.86 $45.17 $44.83 $45.01 $44.24 7,148
2021-07-01 $44.63 $44.90 $44.59 $44.90 $44.14 5,343
2021-06-30 $44.12 $44.67 $44.12 $44.43 $43.68 7,245
2021-06-29 $44.41 $44.97 $44.41 $44.52 $43.76 6,516
2021-06-28 $44.65 $44.90 $44.63 $44.65 $43.89 3,659
2021-06-25 $44.96 $44.96 $44.50 $44.68 $43.92 4,437
2021-06-24 $45.03 $45.03 $44.50 $44.70 $43.94 7,687
2021-06-23 $44.88 $44.88 $44.40 $44.50 $43.74 10,334
2021-06-22 $44.99 $44.99 $44.79 $44.87 $43.85 5,160
2021-06-21 $44.28 $44.90 $44.28 $44.78 $43.75 3,601
2021-06-18 $44.50 $44.50 $44.01 $44.03 $43.02 3,405
2021-06-17 $45.19 $45.19 $44.51 $44.68 $43.66 6,053
2021-06-16 $45.70 $45.79 $45.07 $45.13 $44.10 13,938
2021-06-15 $45.51 $45.70 $45.41 $45.70 $44.66 3,090
2021-06-14 $45.25 $45.33 $45.09 $45.31 $44.28 2,327
2021-06-11 $45.36 $45.36 $45.03 $45.22 $44.19 3,787
2021-06-10 $45.15 $45.61 $44.95 $45.53 $44.49 4,266
2021-06-09 $45.31 $45.35 $45.01 $45.28 $44.25 2,237
2021-06-08 $45.48 $45.48 $45.30 $45.42 $44.38 1,313
2021-06-07 $45.71 $45.71 $45.30 $45.34 $44.31 6,447
2021-06-04 $45.55 $45.57 $45.15 $45.43 $44.39 3,677
2021-06-03 $44.76 $45.21 $44.76 $45.03 $44.00 4,547
2021-06-02 $45.51 $45.51 $45.17 $45.36 $44.32 3,578
2021-06-01 $46.20 $46.20 $45.13 $45.51 $44.47 7,604
2021-05-28 $45.49 $45.67 $45.00 $45.14 $44.11 5,554
2021-05-27 $44.99 $45.44 $44.90 $45.18 $44.15 10,582
2021-05-26 $44.63 $44.90 $44.60 $44.70 $43.67 5,597
2021-05-25 $44.67 $44.86 $44.50 $44.59 $43.58 4,318
2021-05-24 $44.91 $44.91 $44.38 $44.38 $43.37 3,375
2021-05-21 $44.55 $44.78 $44.39 $44.50 $43.49 10,706
2021-05-20 $44.09 $44.40 $44.09 $44.12 $43.11 3,472
2021-05-19 $43.56 $43.89 $43.56 $43.71 $42.72 2,610
2021-05-18 $44.27 $44.34 $44.05 $44.05 $43.04 3,164
2021-05-17 $44.95 $44.95 $44.08 $44.30 $43.29 8,572
2021-05-14 $44.30 $44.65 $44.19 $44.55 $43.54 4,067
2021-05-13 $43.63 $44.04 $43.63 $44.04 $43.03 2,266
2021-05-12 $44.38 $44.38 $43.30 $43.32 $42.33 8,605
2021-05-11 $45.05 $45.05 $44.06 $44.31 $43.30 9,388
2021-05-10 $45.10 $45.24 $45.02 $45.06 $44.03 3,925
2021-05-07 $45.00 $45.02 $44.65 $45.00 $43.97 3,590
2021-05-06 $43.98 $44.71 $43.98 $44.71 $43.69 3,195
2021-05-05 $44.23 $44.39 $44.18 $44.19 $43.18 1,464
2021-05-04 $43.59 $44.19 $43.59 $44.14 $43.13 23,235
2021-05-03 $44.35 $44.35 $44.03 $44.06 $43.06 39,697
2021-04-30 $44.07 $44.07 $43.70 $43.82 $42.82 12,205
2021-04-29 $44.44 $44.60 $44.02 $44.15 $43.14 5,044
2021-04-28 $44.08 $44.13 $43.98 $44.06 $43.05 18,192
2021-04-27 $44.39 $44.39 $44.00 $44.25 $43.24 7,553
2021-04-26 $44.77 $44.77 $44.18 $44.18 $43.18 6,966
2021-04-23 $44.36 $44.60 $44.36 $44.49 $43.48 6,735
2021-04-22 $44.26 $44.54 $44.12 $44.12 $43.11 6,484
2021-04-21 $43.77 $44.25 $43.77 $43.99 $42.99 6,707
2021-04-20 $44.13 $44.19 $43.57 $43.88 $42.88 12,427
2021-04-19 $44.13 $44.13 $43.87 $43.92 $42.91 3,782
2021-04-16 $43.80 $44.15 $43.80 $43.90 $42.89 7,201
2021-04-15 $43.68 $43.68 $43.36 $43.59 $42.60 3,560
2021-04-14 $43.48 $43.48 $43.13 $43.29 $42.30 1,731
2021-04-13 $43.50 $43.50 $43.15 $43.20 $42.21 3,322
2021-04-12 $43.27 $43.57 $43.24 $43.51 $42.52 57,025
2021-04-09 $42.72 $43.09 $42.72 $42.87 $41.90 4,591
2021-04-08 $42.70 $42.87 $42.57 $42.67 $41.69 5,927
2021-04-07 $42.77 $42.77 $42.55 $42.63 $41.66 30,381
2021-04-06 $42.89 $42.98 $42.83 $42.84 $41.86 3,961
2021-04-05 $42.46 $43.18 $42.42 $42.79 $41.82 4,255
2021-04-01 $42.10 $42.40 $42.10 $42.35 $41.39 4,721
2021-03-31 $41.30 $41.98 $41.30 $41.58 $40.63 4,780
2021-03-30 $41.84 $41.89 $41.54 $41.54 $40.59 14,735
2021-03-29 $42.09 $42.09 $41.57 $41.69 $40.74 8,942
2021-03-26 $40.51 $42.09 $40.51 $42.09 $41.13 10,136
2021-03-25 $40.84 $41.14 $40.84 $41.14 $40.20 1,100
2021-03-24 $40.88 $41.21 $40.76 $40.76 $39.83 14,729
2021-03-23 $41.12 $41.13 $40.60 $40.60 $39.67 11,238
2021-03-22 $41.35 $41.35 $40.94 $41.11 $40.17 3,563
2021-03-19 $41.34 $41.34 $40.90 $41.21 $40.27 2,443
2021-03-18 $41.89 $41.89 $40.97 $40.99 $40.05 7,639
2021-03-17 $41.24 $41.49 $41.24 $41.49 $40.54 2,353
2021-03-16 $41.30 $41.60 $41.30 $41.60 $40.65 1,147
2021-03-15 $41.67 $41.67 $41.20 $41.49 $40.54 6,584
2021-03-12 $41.25 $41.29 $41.03 $41.29 $40.34 2,631
2021-03-11 $41.49 $41.49 $40.91 $41.07 $40.13 3,669
2021-03-10 $40.59 $40.82 $40.49 $40.77 $39.84 4,157
2021-03-09 $40.39 $40.54 $40.32 $40.45 $39.53 69,830
2021-03-08 $39.93 $40.32 $39.93 $40.23 $39.31 2,183
2021-03-05 $39.09 $39.87 $39.09 $39.87 $38.96 3,346
2021-03-04 $40.00 $40.08 $39.38 $39.41 $38.51 5,162
2021-03-03 $40.08 $40.19 $40.00 $40.00 $39.09 2,701
2021-03-02 $40.09 $40.38 $40.09 $40.25 $39.33 1,540
2021-03-01 $40.12 $40.48 $40.12 $40.37 $39.45 2,376
2021-02-26 $40.19 $40.19 $39.99 $39.99 $39.08 3,940
2021-02-25 $40.91 $41.15 $40.28 $40.30 $39.38 5,087
2021-02-24 $41.67 $41.67 $40.81 $40.91 $39.97 4,713
2021-02-23 $42.70 $42.70 $40.72 $41.03 $40.09 9,718
2021-02-22 $43.22 $43.22 $40.85 $41.02 $40.08 40,791
2021-02-19 $41.05 $41.46 $41.05 $41.35 $40.41 4,802
2021-02-18 $40.96 $40.96 $40.58 $40.83 $39.90 11,479
2021-02-17 $41.70 $41.70 $41.11 $41.12 $40.18 1,646
2021-02-16 $41.95 $41.95 $41.29 $41.46 $40.51 13,355
2021-02-12 $41.27 $41.42 $41.27 $41.34 $40.40 2,483
2021-02-11 $41.24 $41.63 $41.24 $41.59 $40.64 2,680
2021-02-10 $41.98 $41.98 $41.44 $41.44 $40.49 4,553
2021-02-09 $41.16 $41.68 $41.01 $41.51 $40.56 2,955
2021-02-08 $41.00 $41.24 $41.00 $41.01 $40.07 1,359
2021-02-05 $40.86 $40.98 $40.83 $40.91 $39.97 3,718
2021-02-04 $40.51 $40.97 $40.44 $40.66 $39.73 10,132
2021-02-03 $41.47 $41.47 $40.55 $40.63 $39.70 30,068
2021-02-02 $40.51 $41.16 $40.47 $40.74 $39.81 3,718
2021-02-01 $40.43 $40.57 $39.64 $40.57 $39.64 8,347
2021-01-29 $40.70 $41.01 $39.68 $40.03 $39.11 6,684
2021-01-28 $40.71 $40.78 $40.53 $40.53 $39.60 1,052
2021-01-27 $41.15 $41.15 $40.00 $40.35 $39.43 13,758
2021-01-26 $41.36 $41.40 $41.16 $41.16 $40.22 5,476
2021-01-25 $41.58 $41.75 $41.25 $41.34 $40.39 9,950
2021-01-22 $41.15 $41.58 $41.15 $41.45 $40.50 17,564
2021-01-21 $42.16 $42.16 $41.41 $41.53 $40.58 11,006
2021-01-20 $41.59 $41.60 $41.43 $41.60 $40.65 2,262
2021-01-19 $42.09 $42.09 $41.34 $41.40 $40.45 10,179
2021-01-15 $41.66 $41.66 $41.18 $41.29 $40.35 5,543
2021-01-14 $42.00 $42.00 $41.71 $41.74 $40.79 3,538
2021-01-13 $41.89 $42.08 $41.78 $41.88 $40.92 8,154
2021-01-12 $41.68 $41.80 $41.43 $41.76 $40.81 2,221
2021-01-11 $41.50 $41.50 $41.12 $41.29 $40.35 4,212
2021-01-08 $42.16 $42.16 $41.39 $41.51 $40.56 7,627
2021-01-07 $41.17 $41.24 $40.82 $41.23 $40.29 5,463
2021-01-06 $40.21 $41.02 $40.21 $40.64 $39.71 6,228
2021-01-05 $39.63 $39.81 $39.34 $39.74 $38.83 2,657
2021-01-04 $40.13 $40.13 $39.45 $39.45 $38.55 5,439
2020-12-31 $39.83 $39.84 $39.72 $39.84 $38.93 9,896
2020-12-30 $40.25 $40.25 $39.76 $39.80 $38.89 15,365
2020-12-29 $40.17 $40.17 $39.52 $39.93 $38.80 8,784
2020-12-28 $39.88 $39.92 $39.85 $39.90 $38.77 1,412
2020-12-24 $39.45 $39.66 $39.25 $39.66 $38.53 661
2020-12-23 $39.52 $39.58 $39.40 $39.48 $38.36 1,837
2020-12-22 $39.64 $39.64 $39.05 $39.13 $38.02 2,133
2020-12-21 $38.63 $39.23 $38.59 $39.09 $37.98 5,648
2020-12-18 $39.73 $39.73 $39.24 $39.37 $38.26 7,530
2020-12-17 $39.39 $39.73 $39.36 $39.73 $38.61 3,785
2020-12-16 $39.88 $39.88 $39.42 $39.52 $38.40 4,510
2020-12-15 $38.82 $39.65 $38.82 $39.65 $38.52 5,678
2020-12-14 $38.81 $39.28 $38.60 $38.94 $37.84 11,444
2020-12-11 $38.69 $38.81 $38.67 $38.71 $37.61 3,466
2020-12-10 $38.96 $38.96 $38.60 $38.79 $37.70 4,569
2020-12-09 $39.09 $39.17 $38.74 $38.89 $37.79 4,975
2020-12-08 $38.45 $38.99 $38.45 $38.84 $37.74 2,977
2020-12-07 $39.17 $39.17 $38.60 $38.71 $37.62 5,067
2020-12-04 $38.51 $39.15 $38.51 $38.69 $37.59 4,417
2020-12-03 $39.05 $39.17 $38.89 $39.00 $37.90 3,192
2020-12-02 $38.96 $38.96 $38.57 $38.75 $37.65 2,584
2020-12-01 $38.66 $39.07 $38.63 $39.06 $37.95 2,099
2020-11-30 $39.56 $39.56 $38.46 $38.46 $37.37 9,924
2020-11-27 $38.91 $38.92 $38.77 $38.80 $37.70 1,340
2020-11-25 $38.67 $38.67 $38.46 $38.57 $37.47 1,383
2020-11-24 $38.67 $38.87 $38.59 $38.68 $37.59 2,096
2020-11-23 $38.55 $38.55 $38.29 $38.42 $37.33 2,453
2020-11-20 $38.50 $38.50 $38.30 $38.30 $37.22 1,249
2020-11-19 $38.13 $38.24 $37.87 $38.05 $36.97 1,969
2020-11-18 $38.46 $38.62 $38.17 $38.17 $37.09 2,662
2020-11-17 $38.64 $38.94 $38.49 $38.78 $37.68 5,575
2020-11-16 $38.73 $38.99 $38.73 $38.99 $37.88 3,588
2020-11-13 $37.85 $38.60 $37.85 $38.27 $37.18 18,219
2020-11-12 $38.30 $38.30 $37.78 $37.78 $36.71 3,932
2020-11-11 $38.10 $38.63 $38.10 $38.34 $37.26 4,044
2020-11-10 $38.98 $38.98 $37.90 $38.19 $37.11 5,752
2020-11-09 $37.06 $38.87 $37.06 $38.24 $37.16 10,061
2020-11-06 $36.88 $37.05 $36.88 $37.05 $36.00 1,521
2020-11-05 $36.82 $37.12 $36.82 $36.92 $35.87 2,734
2020-11-04 $36.67 $36.76 $35.90 $36.12 $35.10 3,632
2020-11-03 $35.80 $36.63 $35.80 $36.54 $35.50 9,516
2020-11-02 $35.34 $35.60 $35.07 $35.60 $34.59 6,136
2020-10-30 $34.99 $34.99 $34.68 $34.84 $33.85 2,146
2020-10-29 $35.19 $35.20 $34.84 $35.02 $34.03 5,703
2020-10-28 $35.37 $35.37 $35.09 $35.09 $34.09 3,243
2020-10-27 $36.07 $36.08 $36.01 $36.01 $34.99 1,136
2020-10-26 $36.52 $36.52 $36.07 $36.07 $35.04 2,789
2020-10-23 $36.37 $36.62 $36.35 $36.51 $35.48 924
2020-10-22 $36.41 $36.47 $36.29 $36.31 $35.29 2,021
2020-10-21 $36.41 $36.41 $36.37 $36.37 $35.34 674
2020-10-20 $36.36 $36.37 $36.36 $36.37 $35.34 1,351
2020-10-19 $36.60 $36.60 $36.16 $36.16 $35.13 5,756
2020-10-16 $36.49 $36.60 $36.49 $36.59 $35.55 1,193
2020-10-15 $36.01 $36.19 $36.01 $36.19 $35.17 554
2020-10-14 $36.24 $36.51 $36.24 $36.51 $35.48 1,938
2020-10-13 $36.81 $36.81 $36.17 $36.64 $35.60 3,485
2020-10-12 $36.78 $36.91 $36.78 $36.91 $35.87 1,112
2020-10-09 $36.52 $36.52 $36.30 $36.45 $35.42 1,139
2020-10-08 $35.89 $36.20 $35.88 $36.20 $35.18 1,689
2020-10-07 $35.84 $35.92 $35.69 $35.89 $34.88 2,051
2020-10-06 $35.79 $35.79 $35.52 $35.62 $34.62 1,428
2020-10-05 $35.40 $35.67 $35.40 $35.67 $34.66 600
2020-10-02 $35.11 $35.46 $35.06 $35.46 $34.46 3,164
2020-10-01 $34.92 $35.40 $34.92 $35.31 $34.31 2,266
2020-09-30 $34.97 $34.99 $34.90 $34.95 $33.96 1,344
2020-09-29 $34.74 $34.89 $34.74 $34.82 $33.83 962
2020-09-28 $34.02 $34.83 $34.02 $34.73 $33.75 1,119
2020-09-25 $34.11 $34.36 $34.04 $34.29 $33.31 2,752
2020-09-24 $33.74 $34.09 $33.74 $34.00 $33.03 923
2020-09-23 $33.88 $34.51 $33.88 $33.97 $33.01 1,669
2020-09-22 $33.97 $34.03 $33.92 $34.03 $33.07 1,385
2020-09-21 $34.36 $34.36 $33.87 $34.02 $33.06 4,181
2020-09-18 $34.96 $35.02 $34.62 $34.68 $33.70 2,124
2020-09-17 $34.78 $34.87 $34.57 $34.82 $33.83 2,467
2020-09-16 $35.02 $35.02 $34.69 $34.94 $33.95 2,296
2020-09-15 $34.85 $34.85 $34.72 $34.72 $33.74 9,297
2020-09-14 $34.53 $34.53 $34.33 $34.46 $33.48 12,774
2020-09-11 $34.40 $34.40 $34.06 $34.10 $33.13 3,756
2020-09-10 $34.61 $34.61 $34.04 $34.04 $33.08 2,338
2020-09-09 $34.44 $34.59 $34.44 $34.57 $33.59 4,676
2020-09-08 $35.10 $35.10 $34.02 $34.12 $33.15 1,304
2020-09-04 $34.28 $34.54 $34.01 $34.41 $33.44 3,034
2020-09-03 $34.26 $34.41 $34.26 $34.36 $33.38 7,207
2020-09-02 $34.81 $34.96 $34.75 $34.96 $33.97 774
2020-09-01 $34.15 $34.25 $34.11 $34.25 $33.28 1,073
2020-08-31 $34.46 $34.46 $34.30 $34.30 $33.33 405
2020-08-28 $34.16 $34.30 $34.12 $34.25 $33.28 1,312
2020-08-27 $34.28 $34.29 $34.02 $34.02 $33.05 633
2020-08-26 $34.20 $34.32 $34.17 $34.17 $33.20 2,139
2020-08-25 $34.21 $34.24 $33.98 $34.19 $33.22 3,502
2020-08-24 $34.65 $34.65 $34.24 $34.37 $33.39 3,635
2020-08-21 $33.96 $34.10 $33.90 $34.10 $33.13 2,879
2020-08-20 $33.99 $33.99 $33.92 $33.92 $32.96 1,713
2020-08-19 $34.24 $34.24 $34.14 $34.16 $33.19 1,157
2020-08-18 $34.78 $34.78 $34.32 $34.47 $33.49 1,158
2020-08-17 $34.65 $34.66 $34.20 $34.24 $33.27 3,824
2020-08-14 $34.69 $34.69 $34.22 $34.42 $33.45 2,057
2020-08-13 $34.79 $34.79 $34.73 $34.79 $33.80 1,802
2020-08-12 $34.73 $34.95 $34.71 $34.73 $33.74 2,323
2020-08-11 $34.50 $34.53 $34.29 $34.29 $33.32 3,018
2020-08-10 $34.26 $34.26 $34.26 $34.26 $33.29 246
2020-08-07 $33.66 $34.12 $33.66 $34.08 $33.11 1,440
2020-08-06 $33.79 $33.85 $33.55 $33.80 $32.84 1,359
2020-08-05 $33.70 $33.70 $33.53 $33.54 $32.59 1,174
2020-08-04 $33.41 $33.41 $33.24 $33.29 $32.34 2,848
2020-08-03 $33.00 $33.27 $33.00 $33.22 $32.28 1,812
2020-07-31 $33.67 $33.67 $32.85 $32.96 $32.03 2,273
2020-07-30 $33.70 $33.79 $33.28 $33.38 $32.43 3,674
2020-07-29 $33.64 $33.94 $33.64 $33.92 $32.96 1,595
2020-07-28 $33.51 $33.52 $33.31 $33.36 $32.41 1,578
2020-07-27 $33.10 $33.43 $33.10 $33.43 $32.48 1,475
2020-07-24 $33.06 $33.16 $33.00 $33.07 $32.14 2,025
2020-07-23 $33.00 $33.14 $32.92 $33.01 $32.08 2,910
2020-07-22 $32.99 $33.00 $32.94 $33.00 $32.07 1,801
2020-07-21 $32.73 $32.93 $32.60 $32.60 $31.67 4,400
2020-07-20 $32.50 $32.50 $32.37 $32.44 $31.52 1,800
2020-07-17 $32.30 $32.55 $32.30 $32.55 $31.63 2,100
2020-07-16 $32.34 $32.34 $32.25 $32.29 $31.38 1,708
2020-07-15 $32.31 $32.36 $32.22 $32.25 $31.33 1,590
2020-07-14 $31.69 $31.84 $31.61 $31.84 $30.94 900
2020-07-13 $31.50 $31.78 $31.30 $31.30 $30.41 10,675
2020-07-10 $31.21 $31.49 $31.21 $31.49 $30.60 831
2020-07-09 $31.30 $31.31 $30.88 $31.16 $30.27 2,604
2020-07-08 $31.27 $31.38 $31.24 $31.38 $30.49 1,400
2020-07-07 $31.12 $31.49 $31.06 $31.06 $30.18 5,969
2020-07-06 $31.97 $31.97 $31.48 $31.59 $30.70 2,657
2020-07-02 $31.49 $31.50 $31.28 $31.28 $30.39 2,300
2020-07-01 $31.14 $31.14 $31.06 $31.06 $30.18 800
2020-06-30 $30.70 $31.12 $30.70 $31.12 $30.24 3,165
2020-06-29 $30.24 $30.71 $30.24 $30.67 $29.80 3,654
2020-06-26 $30.06 $30.48 $30.06 $30.13 $29.28 1,156
2020-06-25 $30.28 $30.43 $30.23 $30.43 $29.57 1,000
2020-06-24 $30.90 $30.90 $30.40 $30.47 $29.61 2,600
2020-06-23 $31.83 $31.83 $31.52 $31.52 $30.29 800
2020-06-22 $31.69 $31.69 $31.60 $31.60 $30.37 678
2020-06-19 $32.22 $32.22 $31.39 $31.39 $30.17 6,092
2020-06-18 $31.25 $31.60 $31.25 $31.60 $30.37 1,428
2020-06-17 $31.82 $32.00 $31.69 $31.69 $30.45 1,400
2020-06-16 $32.30 $32.30 $31.67 $31.67 $30.44 5,335
2020-06-15 $30.57 $31.11 $30.27 $31.11 $29.89 6,504
2020-06-12 $31.20 $31.20 $30.20 $30.86 $29.65 188,656
2020-06-11 $31.17 $31.24 $30.22 $30.22 $29.04 2,589
2020-06-10 $32.45 $32.45 $32.28 $32.32 $31.05 1,600
2020-06-09 $32.74 $32.74 $32.34 $32.49 $31.22 2,873
2020-06-08 $33.06 $33.06 $32.96 $33.05 $31.76 1,300
2020-06-05 $33.20 $33.40 $32.74 $32.75 $31.47 7,779
2020-06-04 $32.58 $32.58 $32.29 $32.43 $31.17 3,809
2020-06-03 $32.40 $32.69 $32.16 $32.62 $31.35 189,680
2020-06-02 $31.47 $31.74 $31.47 $31.74 $30.50 1,898
2020-06-01 $31.17 $31.30 $31.11 $31.30 $30.08 2,453
2020-05-29 $30.82 $30.84 $30.65 $30.84 $29.63 1,928
2020-05-28 $31.11 $31.11 $30.72 $30.72 $29.52 1,174
2020-05-27 $30.34 $30.56 $30.34 $30.55 $29.36 1,900
2020-05-26 $29.33 $30.16 $29.33 $30.02 $28.85 5,552
2020-05-22 $28.90 $28.90 $28.84 $28.88 $27.75 1,400
2020-05-21 $29.08 $29.10 $29.06 $29.06 $27.92 1,900
2020-05-20 $29.10 $29.10 $29.05 $29.05 $27.92 1,904
2020-05-19 $28.97 $29.11 $28.82 $28.82 $27.69 2,400
2020-05-18 $28.56 $29.11 $28.56 $29.08 $27.94 2,341
2020-05-15 $27.95 $27.95 $27.58 $27.80 $26.71 1,859
2020-05-14 $27.78 $27.78 $27.20 $27.71 $26.63 5,387
2020-05-13 $28.43 $28.47 $27.76 $28.00 $26.91 5,900
2020-05-12 $28.83 $28.96 $28.46 $28.47 $27.36 8,200
2020-05-11 $28.78 $28.84 $28.52 $28.83 $27.70 9,067
2020-05-08 $28.77 $28.91 $28.68 $28.91 $27.78 5,300
2020-05-07 $28.49 $28.54 $28.41 $28.48 $27.37 1,600
2020-05-06 $28.95 $28.95 $28.23 $28.30 $27.19 5,558
2020-05-05 $28.83 $28.93 $28.58 $28.63 $27.51 9,690
2020-05-04 $28.14 $28.60 $28.14 $28.60 $27.48 3,146
2020-05-01 $29.47 $29.47 $28.70 $28.84 $27.72 8,442
2020-04-30 $30.40 $30.40 $29.51 $29.59 $28.43 6,604
2020-04-29 $29.85 $30.16 $29.85 $29.95 $28.78 14,413
2020-04-28 $29.43 $29.65 $29.16 $29.20 $28.06 70,869
2020-04-27 $28.94 $29.08 $28.57 $29.07 $27.93 9,698
2020-04-24 $28.52 $28.52 $28.12 $28.36 $27.25 970
2020-04-23 $28.55 $28.55 $28.10 $28.10 $27.00 3,865
2020-04-22 $28.47 $28.47 $27.99 $28.16 $27.06 3,444
2020-04-21 $28.05 $28.14 $27.44 $27.56 $26.48 215,077
2020-04-20 $28.89 $28.89 $28.26 $28.39 $27.28 17,383
2020-04-17 $29.04 $29.21 $28.74 $29.09 $27.95 8,971
2020-04-16 $28.72 $28.82 $28.01 $28.21 $27.11 3,997
2020-04-15 $28.96 $28.96 $28.09 $28.09 $26.99 6,114
2020-04-14 $29.10 $29.10 $28.97 $29.05 $27.92 1,505
2020-04-13 $29.51 $29.51 $28.49 $28.63 $27.51 13,995
2020-04-09 $28.96 $29.88 $28.70 $29.08 $27.94 220,508
2020-04-08 $27.23 $28.17 $27.23 $28.17 $27.07 3,100
2020-04-07 $28.74 $28.74 $27.21 $27.21 $26.14 1,928
2020-04-06 $26.82 $26.90 $26.70 $26.79 $25.74 1,976
2020-04-03 $27.00 $27.00 $25.32 $25.64 $24.64 5,395
2020-04-02 $26.92 $26.92 $25.85 $26.33 $25.30 7,355
2020-04-01 $27.27 $27.27 $25.79 $25.79 $24.78 4,663
2020-03-31 $27.49 $27.97 $27.27 $27.47 $26.40 9,100
2020-03-30 $27.11 $28.27 $27.11 $28.24 $27.14 74,362
2020-03-27 $28.06 $28.19 $27.02 $27.46 $26.39 11,510
2020-03-26 $26.02 $28.19 $26.02 $28.18 $27.08 5,949
2020-03-25 $25.96 $26.64 $25.69 $25.96 $24.95 6,105
2020-03-24 $25.07 $25.40 $23.97 $25.40 $24.41 14,776
2020-03-23 $25.15 $25.15 $22.84 $23.30 $22.39 27,347
2020-03-20 $25.75 $26.14 $24.59 $24.65 $23.69 15,728
2020-03-19 $25.81 $25.86 $25.65 $25.70 $24.69 1,676
2020-03-18 $26.45 $26.45 $25.83 $25.85 $24.84 4,569
2020-03-17 $25.61 $27.59 $25.45 $27.59 $26.51 7,505
2020-03-16 $27.26 $27.26 $25.60 $25.60 $24.60 11,381
2020-03-13 $29.30 $29.30 $27.29 $28.52 $27.41 6,302
2020-03-12 $29.16 $29.75 $27.37 $27.37 $26.30 18,642
2020-03-11 $32.26 $32.26 $30.09 $30.44 $29.25 35,236
2020-03-10 $32.01 $32.92 $31.36 $32.64 $31.37 9,471
2020-03-09 $32.57 $32.57 $31.68 $31.73 $30.49 8,636
2020-03-06 $34.04 $34.07 $33.55 $34.04 $32.71 3,287
2020-03-05 $34.77 $34.94 $34.59 $34.65 $33.29 2,400
2020-03-04 $35.05 $35.51 $34.73 $35.51 $34.12 5,454
2020-03-03 $34.11 $34.83 $33.73 $33.99 $32.66 4,751
2020-03-02 $32.82 $33.70 $32.82 $33.70 $32.38 7,371
2020-02-28 $33.29 $33.29 $32.17 $32.60 $31.33 9,029
2020-02-27 $35.10 $35.10 $33.72 $33.74 $32.42 383,400
2020-02-26 $35.72 $35.85 $35.31 $35.64 $34.25 20,985
2020-02-25 $36.44 $36.44 $35.28 $35.33 $33.95 12,154
2020-02-24 $36.76 $36.76 $36.14 $36.17 $34.75 11,685
2020-02-21 $37.57 $37.57 $37.31 $37.31 $35.85 4,127
2020-02-20 $37.27 $37.43 $37.19 $37.33 $35.87 17,788
2020-02-19 $37.51 $37.58 $37.30 $37.30 $35.84 194,900
2020-02-18 $37.55 $37.55 $37.24 $37.28 $35.82 4,619
2020-02-14 $37.27 $37.30 $37.15 $37.27 $35.81 9,468
2020-02-13 $37.00 $37.21 $37.00 $37.21 $35.75 10,763
2020-02-12 $37.00 $37.14 $36.99 $37.14 $35.69 4,300
2020-02-11 $36.98 $37.04 $36.89 $36.94 $35.50 4,543
2020-02-10 $36.50 $36.50 $36.29 $36.42 $35.00 4,304
2020-02-07 $36.47 $36.59 $36.22 $36.22 $34.81 4,100
2020-02-06 $36.79 $36.79 $36.33 $36.33 $34.91 2,223
2020-02-04 $36.51 $36.51 $36.15 $36.15 $34.74 2,062
2020-02-03 $35.74 $35.92 $35.73 $35.82 $34.42 4,851
2020-01-31 $36.15 $36.15 $35.40 $35.53 $34.14 1,700
2020-01-30 $36.08 $36.16 $35.85 $36.16 $34.75 2,538
2020-01-29 $36.02 $36.16 $36.02 $36.16 $34.75 1,555
2020-01-28 $35.29 $35.93 $35.29 $35.85 $34.45 1,896
2020-01-27 $35.83 $35.83 $35.64 $35.66 $34.26 1,795
2020-01-24 $36.62 $36.62 $36.02 $36.09 $34.68 14,742
2020-01-23 $35.95 $36.15 $35.77 $36.04 $34.63 3,194
2020-01-22 $36.22 $36.22 $36.11 $36.20 $34.78 1,500
2020-01-21 $36.11 $36.21 $36.05 $36.10 $34.69 4,497
2020-01-17 $36.08 $36.08 $35.85 $35.90 $34.49 1,337
2020-01-16 $35.71 $35.71 $35.36 $35.56 $34.17 5,799
2020-01-15 $35.37 $35.66 $35.37 $35.54 $34.15 1,577
2020-01-14 $35.43 $35.43 $35.20 $35.20 $33.82 1,038
2020-01-13 $34.74 $35.13 $34.74 $35.07 $33.70 3,428
2020-01-10 $34.77 $34.77 $34.50 $34.50 $33.15 1,226
2020-01-09 $34.44 $34.54 $34.44 $34.51 $33.16 2,428
2020-01-08 $34.63 $34.63 $34.38 $34.45 $33.11 8,713
2020-01-07 $34.76 $34.76 $34.37 $34.41 $33.07 4,566
2020-01-06 $34.88 $34.88 $34.48 $34.67 $33.31 14,184
2020-01-03 $34.82 $34.98 $34.67 $34.84 $33.48 11,704
2020-01-02 $35.36 $35.41 $34.76 $34.82 $33.46 3,261
2019-12-31 $34.90 $35.00 $34.90 $35.00 $33.63 400
2019-12-30 $35.15 $35.16 $34.80 $34.83 $33.46 3,002
2019-12-27 $34.91 $35.20 $34.91 $34.95 $33.47 3,700
2019-12-26 $35.02 $35.02 $34.82 $34.83 $33.36 414
2019-12-24 $35.13 $35.13 $34.62 $34.69 $33.22 1,394
2019-12-23 $35.00 $35.22 $34.64 $34.69 $33.22 14,028
2019-12-20 $34.83 $34.83 $34.59 $34.67 $33.20 2,700
2019-12-19 $34.52 $34.61 $34.49 $34.53 $33.07 1,400
2019-12-18 $34.88 $34.91 $34.58 $34.58 $33.12 2,400
2019-12-17 $34.65 $34.65 $34.65 $34.65 $33.19 203
2019-12-16 $34.44 $34.66 $34.44 $34.55 $33.08 1,461
2019-12-13 $34.21 $34.35 $34.05 $34.15 $32.70 18,604
2019-12-12 $34.25 $34.25 $33.66 $33.73 $32.30 1,883
2019-12-11 $33.84 $33.93 $33.84 $33.93 $32.49 500
2019-12-10 $33.85 $33.85 $33.63 $33.66 $32.23 2,700
2019-12-09 $33.76 $33.76 $33.57 $33.58 $32.15 6,400
2019-12-06 $33.54 $33.60 $33.54 $33.56 $32.14 500
2019-12-05 $33.20 $33.31 $33.19 $33.29 $31.88 1,447
2019-12-04 $33.10 $33.35 $33.10 $33.31 $31.90 2,300
2019-12-03 $33.00 $33.00 $32.76 $32.79 $31.40 5,900
2019-12-02 $33.37 $33.37 $33.08 $33.16 $31.76 3,654
2019-11-29 $33.41 $33.41 $33.07 $33.07 $31.67 592
2019-11-27 $33.34 $33.34 $33.20 $33.31 $31.90 1,400
2019-11-26 $33.23 $33.25 $33.16 $33.25 $31.84 1,100
2019-11-25 $32.86 $33.02 $32.86 $33.02 $31.62 2,700
2019-11-22 $33.07 $33.07 $32.58 $32.71 $31.32 629
2019-11-21 $32.83 $32.83 $32.54 $32.62 $31.23 1,900
2019-11-20 $32.88 $32.88 $32.61 $32.83 $31.44 1,207
2019-11-19 $33.00 $33.00 $32.80 $32.80 $31.41 2,600
2019-11-18 $32.90 $33.10 $32.90 $33.04 $31.64 1,800
2019-11-15 $32.70 $32.78 $32.62 $32.72 $31.33 2,000
2019-11-14 $32.45 $32.51 $32.45 $32.51 $31.14 200
2019-11-13 $32.46 $32.46 $32.46 $32.46 $31.08 200
2019-11-12 $32.63 $32.63 $32.50 $32.56 $31.18 19,600
2019-11-11 $32.89 $32.89 $32.50 $32.50 $31.12 3,007
2019-11-08 $32.73 $32.73 $32.58 $32.62 $31.24 3,500
2019-11-07 $32.89 $32.89 $32.59 $32.59 $31.21 1,400
2019-11-06 $33.01 $33.01 $32.94 $32.94 $31.54 2,400
2019-11-05 $33.04 $33.05 $33.04 $33.05 $31.65 600
2019-11-04 $33.25 $33.25 $33.00 $33.06 $31.66 3,496
2019-11-01 $32.97 $33.21 $32.97 $33.18 $31.78 7,100
2019-10-31 $33.03 $33.03 $33.00 $33.01 $31.61 2,600
2019-10-30 $33.08 $33.27 $33.08 $33.21 $31.80 5,629
2019-10-29 $32.91 $32.98 $32.83 $32.86 $31.47 70,839
2019-10-28 $33.19 $33.19 $32.84 $32.93 $31.53 1,887
2019-10-25 $33.02 $33.02 $32.76 $32.78 $31.39 2,791
2019-10-24 $32.94 $32.95 $32.71 $32.93 $31.54 98,458
2019-10-23 $32.86 $32.87 $32.66 $32.87 $31.48 7,000
2019-10-22 $32.62 $32.78 $32.60 $32.64 $31.26 1,000
2019-10-21 $33.19 $33.37 $32.53 $32.55 $31.17 19,022
2019-10-18 $32.50 $32.90 $32.32 $32.86 $31.47 7,069
2019-10-17 $32.08 $32.30 $32.08 $32.30 $30.93 3,400
2019-10-16 $32.01 $32.32 $31.90 $32.17 $30.81 4,033
2019-10-15 $31.59 $31.85 $31.59 $31.83 $30.48 5,400
2019-10-14 $31.56 $31.65 $31.48 $31.55 $30.21 2,200
2019-10-11 $31.47 $32.11 $31.39 $31.52 $30.18 3,496
2019-10-10 $30.80 $31.31 $30.77 $31.09 $29.77 4,800
2019-10-09 $30.38 $30.85 $30.38 $30.70 $29.40 1,710
2019-10-08 $30.94 $30.94 $30.44 $30.55 $29.26 2,214
2019-10-07 $31.03 $31.03 $30.99 $30.99 $29.68 700
2019-10-04 $30.64 $31.05 $30.64 $31.05 $29.73 2,400
2019-10-03 $30.50 $30.68 $30.50 $30.54 $29.25 2,273
2019-10-02 $30.77 $30.81 $30.59 $30.63 $29.33 3,000
2019-10-01 $31.18 $31.21 $31.11 $31.15 $29.83 1,400
2019-09-30 $31.69 $31.69 $31.15 $31.15 $29.83 1,675
2019-09-27 $30.99 $30.99 $30.99 $30.99 $29.68 700
2019-09-26 $31.56 $31.56 $31.03 $31.05 $29.74 4,354
2019-09-25 $31.11 $31.11 $31.11 $31.11 $29.79 214
2019-09-24 $31.00 $31.00 $30.77 $30.77 $29.46 517
2019-09-23 $31.14 $31.24 $31.07 $31.23 $29.91 600
2019-09-20 $31.09 $31.09 $31.07 $31.07 $29.75 400
2019-09-19 $31.36 $31.46 $31.36 $31.36 $30.04 400
2019-09-18 $31.67 $31.67 $31.34 $31.34 $30.01 500
2019-09-17 $31.13 $32.82 $31.13 $31.19 $29.86 811
2019-09-16 $30.90 $31.12 $30.90 $31.09 $29.77 600
2019-09-13 $31.21 $31.48 $31.20 $31.20 $29.88 1,900
2019-09-12 $31.07 $31.07 $31.07 $31.07 $29.76 434
2019-09-11 $30.77 $31.01 $30.77 $30.91 $29.60 3,200
2019-09-10 $30.48 $30.48 $30.48 $30.48 $29.19 242
2019-09-09 $31.10 $31.20 $30.53 $30.55 $29.26 8,200
2019-09-06 $30.96 $31.07 $30.93 $30.95 $29.64 1,000
2019-09-05 $31.09 $31.14 $30.98 $31.10 $29.78 2,119
2019-09-04 $30.61 $30.98 $30.61 $30.93 $29.62 1,900
2019-09-03 $30.30 $30.30 $30.30 $30.30 $29.01 138
2019-08-30 $30.32 $30.32 $30.24 $30.24 $28.96 200
2019-08-29 $30.08 $30.22 $30.08 $30.15 $28.87 904
2019-08-28 $29.91 $29.98 $29.91 $29.97 $28.70 910
2019-08-27 $29.95 $29.95 $29.86 $29.86 $28.60 532
2019-08-26 $29.88 $29.88 $29.88 $29.88 $28.62 427
2019-08-23 $30.09 $30.09 $29.78 $29.78 $28.52 495
2019-08-22 $30.19 $30.36 $30.19 $30.34 $29.05 770
2019-08-21 $30.21 $30.32 $30.17 $30.32 $29.04 789
2019-08-20 $30.03 $30.29 $30.03 $30.13 $28.86 1,951
2019-08-19 $30.20 $30.46 $30.10 $30.40 $29.11 2,337
2019-08-16 $29.91 $30.32 $29.91 $30.20 $28.92 2,351
2019-08-15 $30.22 $30.22 $29.68 $29.81 $28.55 2,475
2019-08-14 $29.82 $29.92 $29.82 $29.88 $28.61 1,764
2019-08-13 $30.46 $30.75 $30.08 $30.20 $28.92 3,981
2019-08-12 $30.01 $30.21 $30.01 $30.17 $28.89 2,413
2019-08-09 $30.20 $30.54 $30.20 $30.48 $29.18 2,088
2019-08-08 $29.74 $30.59 $29.74 $30.53 $29.24 3,209
2019-08-07 $29.61 $29.97 $29.61 $29.91 $28.64 1,298
2019-08-06 $29.71 $29.79 $29.71 $29.72 $28.47 1,103
2019-08-05 $30.42 $30.42 $29.41 $29.64 $28.38 3,789
2019-08-02 $30.72 $30.74 $30.69 $30.71 $29.41 1,280
2019-08-01 $30.98 $30.98 $30.46 $30.72 $29.42 2,429
2019-07-31 $30.99 $31.05 $30.77 $30.77 $29.47 1,873
2019-07-30 $31.00 $31.00 $30.52 $30.75 $29.45 2,333
2019-07-29 $31.58 $31.58 $30.15 $31.28 $29.95 5,242
2019-07-26 $31.13 $31.13 $30.90 $30.90 $29.59 1,525
2019-07-25 $30.80 $30.80 $30.80 $30.80 $29.49 145
2019-07-24 $31.02 $31.05 $30.82 $30.82 $29.52 1,143
2019-07-23 $30.81 $30.87 $30.79 $30.79 $29.49 1,015
2019-07-22 $30.87 $31.24 $30.84 $31.18 $29.86 3,850
2019-07-19 $30.70 $31.06 $30.68 $30.86 $29.56 2,575
2019-07-18 $30.97 $30.97 $30.50 $30.91 $29.60 1,846
2019-07-17 $31.09 $31.09 $30.57 $30.81 $29.50 4,135
2019-07-16 $30.41 $30.48 $30.41 $30.43 $29.14 2,450
2019-07-15 $31.06 $31.06 $30.52 $30.57 $29.28 2,199
2019-07-12 $30.52 $31.00 $30.32 $31.00 $29.69 3,389
2019-07-11 $30.54 $30.86 $30.35 $30.41 $29.12 3,243
2019-07-10 $30.35 $30.53 $30.34 $30.53 $29.24 1,961
2019-07-09 $30.74 $30.74 $30.13 $30.13 $28.85 712
2019-07-08 $30.49 $30.50 $30.45 $30.45 $29.16 2,788
2019-07-05 $30.68 $30.85 $30.68 $30.84 $29.53 1,553
2019-07-03 $30.95 $31.05 $30.95 $31.05 $29.73 591
2019-07-02 $30.39 $30.62 $30.37 $30.62 $29.32 1,439
2019-07-01 $30.75 $30.75 $30.58 $30.60 $29.30 1,861
2019-06-28 $30.38 $30.63 $30.38 $30.63 $29.33 427
2019-06-27 $30.14 $30.14 $30.14 $30.14 $28.86 26
2019-06-26 $30.21 $30.23 $30.21 $30.23 $28.95 421
2019-06-25 $30.67 $30.82 $30.67 $30.82 $29.14 433
2019-06-24 $30.93 $30.93 $30.93 $30.93 $29.23 296
2019-06-21 $30.70 $30.70 $30.64 $30.65 $28.97 528
2019-06-20 $30.79 $30.79 $30.79 $30.79 $29.10 35
2019-06-19 $30.53 $30.53 $30.53 $30.53 $28.86 126
2019-06-18 $30.31 $30.31 $30.28 $30.28 $28.62 110
2019-06-17 $30.11 $30.13 $30.09 $30.09 $28.45 458
2019-06-14 $30.17 $30.17 $30.17 $30.17 $28.52 13
2019-06-13 $30.16 $30.32 $30.16 $30.28 $28.63 430
2019-06-12 $30.03 $30.03 $29.99 $29.99 $28.35 206
2019-06-11 $29.87 $29.97 $29.87 $29.97 $28.33 102
2019-06-10 $29.90 $29.90 $29.86 $29.86 $28.23 172
2019-06-07 $29.92 $30.01 $29.92 $29.96 $28.33 396
2019-06-06 $29.84 $29.84 $29.74 $29.74 $28.11 100
2019-06-05 $29.66 $29.66 $29.65 $29.65 $28.02 213
2019-06-04 $29.35 $29.35 $29.35 $29.35 $27.75 170
2019-06-03 $28.78 $28.93 $28.78 $28.93 $27.35 264
2019-05-31 $28.38 $28.80 $28.38 $28.80 $27.23 472
2019-05-30 $28.56 $28.56 $28.44 $28.52 $26.96 574
2019-05-29 $28.44 $28.54 $28.44 $28.54 $26.98 950
2019-05-28 $28.82 $28.82 $28.82 $28.82 $27.24 307
2019-05-24 $28.72 $28.72 $28.72 $28.72 $27.15 14
2019-05-23 $28.51 $28.62 $28.49 $28.50 $26.94 892
2019-05-22 $28.89 $28.89 $28.87 $28.87 $27.29 238
2019-05-21 $28.84 $28.84 $28.77 $28.77 $27.20 191
2019-05-20 $28.63 $28.63 $28.56 $28.56 $27.00 224
2019-05-17 $28.57 $28.75 $28.57 $28.75 $27.17 319
2019-05-16 $29.00 $29.00 $28.94 $28.94 $27.36 405
2019-05-15 $29.07 $29.25 $29.07 $29.07 $27.48 762
2019-05-14 $29.03 $29.03 $29.03 $29.03 $27.44 31
2019-05-13 $29.15 $29.15 $29.15 $29.15 $27.55 25
2019-05-10 $29.35 $29.37 $29.35 $29.37 $27.76 572
2019-05-09 $28.99 $29.15 $28.99 $29.15 $27.56 202
2019-05-08 $29.37 $29.37 $29.37 $29.37 $27.77 81
2019-05-07 $29.89 $29.89 $29.73 $29.75 $28.12 1,368
2019-05-06 $29.93 $29.93 $29.93 $29.93 $28.29 65
2019-05-03 $29.73 $30.05 $29.72 $30.05 $28.40 692
2019-05-02 $29.76 $29.76 $29.76 $29.76 $28.13 191
2019-05-01 $29.78 $29.99 $29.78 $29.99 $28.35 678
2019-04-30 $29.87 $29.87 $29.75 $29.75 $28.12 929
2019-04-29 $29.80 $29.80 $29.80 $29.80 $28.17 2
2019-04-26 $29.71 $29.74 $29.71 $29.74 $28.12 528
2019-04-25 $29.79 $29.83 $29.72 $29.83 $28.19 713
2019-04-24 $29.73 $29.77 $29.73 $29.77 $28.15 417
2019-04-23 $29.57 $29.57 $29.57 $29.57 $27.96 88
2019-04-22 $29.60 $29.64 $29.58 $29.64 $28.02 542
2019-04-18 $29.59 $29.60 $29.52 $29.52 $27.90 751
2019-04-17 $29.61 $29.61 $29.55 $29.55 $27.93 247
2019-04-16 $29.54 $29.62 $29.52 $29.52 $27.90 788
2019-04-15 $29.51 $29.51 $29.51 $29.51 $27.90 100
2019-04-12 $29.30 $29.33 $29.23 $29.33 $27.72 335
2019-04-11 $29.28 $29.28 $29.28 $29.28 $27.67 23
2019-04-10 $28.94 $29.28 $28.94 $29.16 $27.57 2,858
2019-04-09 $29.09 $29.09 $28.83 $28.91 $27.33 371
2019-04-08 $29.37 $29.37 $29.37 $29.37 $27.76 0
2019-04-05 $29.49 $29.49 $29.47 $29.47 $27.86 289
2019-04-04 $29.19 $29.30 $29.18 $29.18 $27.58 656
2019-04-03 $29.04 $29.17 $29.04 $29.17 $27.57 663
2019-04-02 $28.93 $28.93 $28.93 $28.93 $27.34 7
2019-04-01 $28.96 $28.99 $28.96 $28.99 $27.41 176
2019-03-29 $28.79 $28.99 $28.79 $28.99 $27.40 746
2019-03-28 $28.78 $28.78 $28.69 $28.73 $27.16 250
2019-03-27 $28.76 $28.94 $28.76 $28.94 $27.35 459
2019-03-26 $28.86 $28.95 $28.59 $28.92 $27.33 2,067
2019-03-25 $28.87 $28.87 $28.78 $28.78 $27.21 813
2019-03-22 $29.21 $29.21 $28.87 $28.91 $27.33 418
2019-03-21 $29.35 $29.55 $29.35 $29.55 $27.93 196
2019-03-20 $29.50 $29.57 $29.50 $29.57 $27.96 334
2019-03-19 $29.60 $29.60 $29.60 $29.60 $27.94 33
2019-03-18 $29.52 $29.65 $29.51 $29.65 $27.99 369
2019-03-15 $29.35 $29.35 $29.35 $29.35 $27.71 236
2019-03-14 $29.36 $29.36 $29.21 $29.21 $27.58 503
2019-03-13 $29.18 $29.18 $29.13 $29.13 $27.50 570
2019-03-12 $28.95 $29.16 $28.95 $29.12 $27.49 630
2019-03-11 $28.94 $28.94 $28.94 $28.94 $27.32 111
2019-03-08 $28.50 $28.56 $28.50 $28.56 $26.96 340
2019-03-07 $28.68 $28.70 $28.68 $28.70 $27.10 169
2019-03-06 $28.99 $28.99 $28.97 $28.97 $27.35 286
2019-03-05 $29.14 $29.15 $29.05 $29.05 $27.42 1,788
2019-03-04 $29.21 $29.21 $29.21 $29.21 $27.57 44
2019-03-01 $29.06 $29.13 $29.06 $29.13 $27.50 349
2019-02-28 $28.97 $28.97 $28.97 $28.97 $27.35 29
2019-02-27 $29.04 $29.04 $29.04 $29.04 $27.42 169
2019-02-26 $28.91 $28.95 $28.91 $28.95 $27.34 404
2019-02-25 $29.15 $29.15 $29.13 $29.13 $27.50 243
2019-02-22 $28.94 $29.13 $28.94 $29.13 $27.50 158
2019-02-21 $28.92 $28.95 $28.92 $28.95 $27.34 396
2019-02-20 $28.84 $28.87 $28.84 $28.87 $27.26 349
2019-02-19 $28.49 $28.73 $28.49 $28.73 $27.13 527
2019-02-15 $28.45 $28.45 $28.42 $28.42 $26.83 158
2019-02-14 $27.99 $28.14 $27.99 $28.14 $26.57 123
2019-02-13 $28.13 $28.15 $28.13 $28.15 $26.57 214
2019-02-12 $28.11 $28.11 $28.11 $28.11 $26.54 214
2019-02-11 $27.86 $27.86 $27.85 $27.85 $26.29 171
2019-02-08 $27.77 $27.78 $27.74 $27.78 $26.23 306
2019-02-07 $27.68 $28.07 $27.68 $27.90 $26.34 708
2019-02-06 $27.95 $27.95 $27.95 $27.95 $26.39 23
2019-02-05 $27.93 $28.04 $27.89 $28.04 $26.47 777
2019-02-04 $27.96 $27.98 $27.96 $27.98 $26.42 265
2019-02-01 $28.01 $28.01 $27.96 $27.96 $26.40 609
2019-01-31 $27.89 $27.89 $27.89 $27.89 $26.33 25
2019-01-30 $27.49 $27.49 $27.49 $27.49 $25.95 52
2019-01-29 $27.49 $27.49 $27.39 $27.39 $25.86 255
2019-01-28 $27.12 $27.37 $27.12 $27.36 $25.83 680
2019-01-25 $27.66 $27.66 $27.50 $27.50 $25.96 270
2019-01-24 $27.44 $27.44 $27.39 $27.44 $25.90 741
2019-01-23 $27.32 $27.32 $27.30 $27.31 $25.78 760
2019-01-22 $27.21 $27.21 $27.21 $27.21 $25.69 424
2019-01-18 $27.49 $27.49 $27.43 $27.43 $25.90 200
2019-01-17 $27.01 $27.54 $27.00 $27.28 $25.75 1,878
2019-01-16 $26.96 $27.07 $26.88 $26.88 $25.37 609
2019-01-15 $26.69 $26.80 $26.66 $26.80 $25.30 668
2019-01-14 $26.75 $26.75 $26.75 $26.75 $25.25 108
2019-01-11 $26.84 $26.84 $26.70 $26.70 $25.21 624
2019-01-10 $26.80 $26.80 $26.73 $26.73 $25.24 201
2019-01-09 $26.41 $26.56 $26.41 $26.52 $25.04 803
2019-01-08 $26.30 $26.30 $26.28 $26.30 $24.83 310
2019-01-07 $26.03 $26.11 $26.03 $26.11 $24.65 570
2019-01-04 $26.13 $26.13 $25.78 $25.95 $24.50 1,025
2019-01-03 $25.57 $25.64 $25.49 $25.49 $24.07 381
2019-01-02 $25.52 $25.80 $25.52 $25.80 $24.35 432
2018-12-31 $26.07 $26.07 $25.66 $25.68 $24.24 1,774
2018-12-28 $25.55 $26.16 $25.55 $25.94 $24.49 3,299
2018-12-27 $25.39 $25.43 $25.39 $25.41 $23.90 473
2018-12-26 $25.48 $25.48 $25.46 $25.46 $23.95 306
2018-12-24 $25.63 $25.65 $25.06 $25.07 $23.58 1,084
2018-12-21 $26.00 $26.00 $25.63 $25.63 $24.10 583
2018-12-20 $26.07 $26.07 $26.07 $26.07 $24.52 1
2018-12-19 $26.07 $26.07 $26.07 $26.07 $24.52 308
2018-12-18 $26.32 $26.32 $26.17 $26.17 $24.62 544
2018-12-17 $26.60 $26.60 $26.30 $26.30 $24.74 833
2018-12-14 $26.87 $26.87 $26.36 $26.42 $24.85 962
2018-12-13 $26.78 $27.09 $26.78 $26.83 $25.24 2,304
2018-12-12 $26.83 $26.83 $26.58 $26.58 $25.00 741
2018-12-11 $26.42 $26.42 $26.35 $26.40 $24.83 1,204
2018-12-10 $26.47 $26.47 $26.18 $26.33 $24.77 738
2018-12-07 $26.61 $27.00 $26.60 $26.60 $25.02 2,071
2018-12-06 $26.57 $26.57 $26.46 $26.46 $24.89 768
2018-12-04 $27.28 $27.32 $26.82 $26.82 $25.22 1,682
2018-12-03 $27.53 $27.53 $27.53 $27.53 $25.90 252
2018-11-30 $27.24 $27.31 $27.24 $27.31 $25.69 820
2018-11-29 $27.26 $27.26 $27.26 $27.26 $25.64 154
2018-11-28 $27.12 $27.12 $27.12 $27.12 $25.51 136
2018-11-27 $27.06 $27.06 $27.06 $27.06 $25.45 376
2018-11-26 $27.03 $27.03 $27.03 $27.03 $25.43 473
2018-11-23 $26.72 $26.72 $26.72 $26.72 $25.13 510
2018-11-21 $26.87 $27.08 $26.87 $27.08 $25.47 266
2018-11-20 $26.83 $26.83 $26.83 $26.83 $25.24 94
2018-11-19 $27.35 $27.35 $27.35 $27.35 $25.73 143
2018-11-16 $27.06 $27.06 $27.06 $27.06 $25.46 131
2018-11-15 $26.72 $27.00 $26.72 $26.98 $25.38 725
2018-11-14 $26.99 $26.99 $26.99 $26.99 $25.39 0
2018-11-13 $26.99 $26.99 $26.99 $26.99 $25.39 24
2018-11-12 $26.99 $26.99 $26.99 $26.99 $25.39 242
2018-11-09 $27.62 $27.62 $27.62 $27.62 $25.98 43
2018-11-08 $27.86 $27.86 $27.86 $27.86 $26.20 312
2018-11-07 $27.72 $27.86 $27.72 $27.86 $26.20 361
2018-11-06 $27.07 $27.07 $27.07 $27.07 $25.46 146
2018-11-05 $26.73 $26.74 $26.73 $26.74 $25.15 422
2018-11-02 $26.74 $26.74 $26.60 $26.74 $25.15 3,231
2018-11-01 $26.65 $26.74 $26.65 $26.74 $25.15 2,575
2018-10-31 $26.35 $26.35 $26.35 $26.35 $24.79 112
2018-10-30 $26.37 $26.43 $26.37 $26.43 $24.86 427
2018-10-29 $26.43 $26.53 $26.10 $26.34 $24.78 680
2018-10-26 $26.11 $26.17 $25.69 $26.15 $24.60 1,207
2018-10-25 $26.23 $26.23 $26.23 $26.23 $24.67 60
2018-10-24 $26.42 $26.42 $26.42 $26.42 $24.85 212
2018-10-23 $26.83 $26.83 $26.83 $26.83 $25.24 177
2018-10-22 $27.05 $27.23 $27.05 $27.20 $25.59 963
2018-10-19 $26.97 $26.97 $26.97 $26.97 $25.37 134
2018-10-18 $26.97 $26.97 $26.97 $26.97 $25.37 200
2018-10-17 $27.32 $27.32 $27.32 $27.32 $25.69 108
2018-10-16 $27.31 $27.42 $27.30 $27.42 $25.79 916
2018-10-15 $26.63 $26.90 $26.63 $26.90 $25.30 850
2018-10-12 $27.30 $27.37 $27.08 $27.08 $25.47 1,037
2018-10-11 $27.80 $27.80 $27.76 $27.76 $26.11 440
2018-10-10 $28.31 $28.31 $28.31 $28.31 $26.63 183
2018-10-09 $28.23 $28.23 $28.23 $28.23 $26.56 453
2018-10-08 $28.37 $28.37 $28.37 $28.37 $26.69 59
2018-10-05 $28.33 $28.33 $28.33 $28.33 $26.65 325
2018-10-04 $27.99 $27.99 $27.99 $27.99 $26.33 256
2018-10-03 $28.39 $28.39 $28.39 $28.39 $26.70 228
2018-10-02 $28.17 $28.17 $28.17 $28.17 $26.50 57
2018-10-01 $28.17 $28.17 $28.17 $28.17 $26.50 200
2018-09-28 $28.38 $28.44 $28.38 $28.44 $26.75 478
2018-09-27 $28.44 $28.44 $28.29 $28.29 $26.61 236
2018-09-26 $28.61 $28.61 $28.44 $28.50 $26.81 1,119
2018-09-25 $28.90 $28.90 $28.90 $28.90 $27.09 269
2018-09-24 $29.00 $29.30 $28.99 $29.01 $27.19 1,125
2018-09-21 $29.20 $29.20 $29.12 $29.12 $27.30 284
2018-09-20 $29.20 $29.21 $29.15 $29.21 $27.38 607
2018-09-19 $29.22 $29.22 $29.22 $29.22 $27.39 49
2018-09-18 $29.17 $29.17 $29.17 $29.17 $27.34 266
2018-09-17 $28.93 $29.07 $28.93 $29.07 $27.25 1,439
2018-09-14 $28.89 $28.97 $28.89 $28.89 $27.07 587
2018-09-13 $28.87 $28.87 $28.83 $28.83 $27.02 328
2018-09-12 $28.82 $28.82 $28.76 $28.79 $26.99 2,855
2018-09-11 $28.77 $28.80 $28.72 $28.73 $26.92 979
2018-09-10 $28.98 $28.98 $28.98 $28.98 $27.16 44
2018-09-07 $28.68 $28.81 $28.63 $28.81 $27.00 1,836
2018-09-06 $28.83 $29.00 $28.83 $28.99 $27.17 4,627
2018-09-05 $28.76 $28.76 $28.76 $28.76 $26.96 359
2018-09-04 $28.70 $28.77 $28.70 $28.77 $26.96 583
2018-08-31 $28.91 $28.94 $28.84 $28.94 $27.13 3,182
2018-08-30 $29.04 $29.04 $28.98 $28.98 $27.16 557
2018-08-29 $28.88 $28.88 $28.88 $28.88 $27.07 7
2018-08-28 $28.88 $28.88 $28.88 $28.88 $27.07 400
2018-08-27 $28.78 $28.78 $28.76 $28.76 $26.96 247
2018-08-24 $28.56 $28.56 $28.56 $28.56 $26.77 189
2018-08-23 $28.64 $28.64 $28.64 $28.64 $26.84 15
2018-08-22 $28.98 $29.04 $28.81 $28.90 $27.09 1,290
2018-08-21 $29.00 $29.00 $29.00 $29.00 $27.18 120
2018-08-20 $28.68 $28.72 $28.64 $28.72 $26.91 1,347
2018-08-17 $28.39 $28.39 $28.39 $28.39 $26.61 117
2018-08-16 $28.40 $28.54 $28.40 $28.47 $26.69 1,625
2018-08-15 $28.47 $28.57 $28.28 $28.30 $26.53 2,060
2018-08-14 $28.55 $28.55 $28.55 $28.55 $26.76 101
2018-08-13 $28.55 $28.55 $28.55 $28.55 $26.76 100
2018-08-10 $28.82 $28.82 $28.82 $28.82 $27.01 155
2018-08-09 $29.06 $29.06 $28.96 $28.96 $27.15 528
2018-08-08 $29.05 $29.05 $29.05 $29.05 $27.23 360
2018-08-07 $29.20 $29.20 $29.12 $29.12 $27.29 393
2018-08-06 $29.01 $29.01 $29.01 $29.01 $27.19 421
2018-08-03 $28.83 $28.83 $28.83 $28.83 $27.02 153
2018-08-02 $28.79 $28.85 $28.79 $28.79 $26.99 665
2018-08-01 $29.01 $29.01 $29.01 $29.01 $27.19 54
2018-07-31 $29.13 $29.13 $29.13 $29.13 $27.30 751
2018-07-30 $29.07 $29.07 $28.96 $28.96 $27.14 897
2018-07-27 $29.10 $29.10 $29.02 $29.02 $27.20 263
2018-07-26 $28.98 $29.05 $28.98 $29.05 $27.23 1,052
2018-07-25 $28.49 $28.67 $28.49 $28.67 $26.87 801
2018-07-24 $28.82 $28.82 $28.82 $28.82 $27.01 63
2018-07-23 $29.07 $29.07 $27.54 $28.82 $27.01 5,509
2018-07-20 $29.12 $29.17 $29.11 $29.11 $27.28 1,205
2018-07-19 $28.63 $28.63 $28.63 $28.63 $26.83 210
2018-07-18 $28.84 $28.84 $28.84 $28.84 $27.03 212
2018-07-17 $28.70 $28.70 $28.70 $28.70 $26.90 83
2018-07-16 $28.64 $28.64 $28.51 $28.51 $26.72 683
2018-07-13 $28.59 $28.60 $28.59 $28.60 $26.80 388
2018-07-12 $28.51 $28.51 $28.51 $28.51 $26.72 534
2018-07-11 $28.56 $28.56 $28.56 $28.56 $26.77 172
2018-07-10 $28.73 $28.73 $28.73 $28.73 $26.93 340
2018-07-09 $28.73 $28.73 $28.73 $28.73 $26.93 400
2018-07-06 $28.72 $28.72 $28.68 $28.68 $26.88 534
2018-07-05 $28.39 $28.44 $28.38 $28.38 $26.60 1,963
2018-07-03 $28.28 $28.32 $28.25 $28.25 $26.48 1,056
2018-07-02 $27.86 $27.86 $27.86 $27.86 $26.11 39
2018-06-29 $27.08 $27.46 $26.95 $27.46 $25.74 1,798
2018-06-28 $28.14 $28.14 $28.14 $28.14 $26.38 90
2018-06-27 $28.19 $28.19 $28.19 $28.19 $26.42 146
2018-06-26 $28.35 $28.35 $28.19 $28.19 $26.42 436
2018-06-25 $28.28 $28.28 $28.28 $28.28 $26.51 292
2018-06-22 $28.28 $28.36 $28.28 $28.36 $26.58 315
2018-06-21 $28.67 $28.67 $28.59 $28.59 $26.80 763
2018-06-20 $28.63 $28.63 $28.63 $28.63 $26.83 44
2018-06-19 $28.48 $28.72 $28.48 $28.72 $26.83 146
2018-06-18 $28.60 $28.68 $28.56 $28.66 $26.77 1,118
2018-06-15 $28.40 $28.41 $28.40 $28.41 $26.54 423
2018-06-14 $28.46 $28.46 $28.46 $28.46 $26.59 257
2018-06-13 $28.76 $28.76 $28.76 $28.76 $26.87 138
2018-06-12 $29.00 $29.00 $28.69 $28.69 $26.80 933
2018-06-11 $28.80 $28.80 $28.62 $28.62 $26.73 496
2018-06-08 $28.91 $28.91 $28.70 $28.81 $26.91 2,377
2018-06-07 $28.73 $28.92 $28.73 $28.92 $27.02 155
2018-06-06 $28.55 $28.74 $28.50 $28.71 $26.82 1,427
2018-06-05 $28.79 $28.79 $28.52 $28.65 $26.76 2,033
2018-06-04 $28.66 $28.66 $28.63 $28.66 $26.77 502
2018-06-01 $28.60 $28.69 $28.60 $28.65 $26.77 706
2018-05-31 $29.53 $29.53 $28.66 $28.98 $27.07 980
2018-05-30 $29.21 $29.31 $29.21 $29.31 $27.38 234
2018-05-29 $28.72 $28.88 $28.72 $28.74 $26.85 998
2018-05-25 $28.93 $28.96 $28.93 $28.96 $27.05 826
2018-05-24 $28.85 $29.01 $28.85 $29.01 $27.11 572
2018-05-23 $28.88 $28.89 $28.86 $28.87 $26.97 2,502
2018-05-22 $29.11 $29.11 $28.89 $29.11 $27.19 497
2018-05-21 $28.92 $29.01 $28.92 $28.99 $27.08 753
2018-05-18 $28.79 $28.79 $28.66 $28.66 $26.77 172
2018-05-17 $28.83 $28.83 $28.70 $28.70 $26.81 764
2018-05-16 $28.70 $28.80 $28.70 $28.80 $26.90 873
2018-05-15 $29.02 $30.05 $28.57 $28.57 $26.69 1,655
2018-05-14 $29.38 $29.38 $28.96 $28.96 $27.05 4,921
2018-05-11 $29.36 $29.36 $29.17 $29.23 $27.31 1,401
2018-05-10 $29.15 $29.23 $29.15 $29.15 $27.23 956
2018-05-09 $28.91 $28.91 $28.91 $28.91 $27.01 209
2018-05-08 $28.83 $28.90 $28.83 $28.86 $26.96 986
2018-05-07 $29.06 $29.06 $28.88 $28.96 $27.05 1,079
2018-05-04 $28.81 $28.82 $28.81 $28.81 $26.91 215
2018-05-03 $28.52 $28.64 $28.52 $28.64 $26.76 268
2018-05-02 $28.76 $28.76 $28.71 $28.71 $26.82 1,244
2018-05-01 $29.06 $29.06 $28.81 $29.06 $27.15 709
2018-04-30 $29.43 $29.43 $28.85 $28.85 $26.95 547
2018-04-27 $29.24 $29.27 $29.24 $29.27 $27.34 1,064
2018-04-26 $29.07 $29.14 $29.07 $29.07 $27.16 461
2018-04-25 $29.03 $29.09 $28.97 $28.97 $27.06 1,965
2018-04-24 $29.87 $29.87 $29.18 $29.18 $27.26 261
2018-04-23 $29.81 $29.81 $29.60 $29.81 $27.85 589
2018-04-20 $29.63 $29.80 $29.63 $29.80 $27.84 158
2018-04-19 $29.80 $29.80 $29.70 $29.80 $27.84 434
2018-04-18 $29.83 $29.90 $29.83 $29.90 $27.93 276
2018-04-17 $29.65 $29.71 $29.65 $29.66 $27.71 1,185
2018-04-16 $29.09 $29.36 $29.09 $29.32 $27.39 2,364
2018-04-13 $29.33 $29.33 $29.04 $29.04 $27.13 693
2018-04-12 $29.11 $29.11 $29.11 $29.11 $27.19 310
2018-04-11 $28.62 $28.92 $28.62 $28.85 $26.95 2,102
2018-04-10 $28.67 $28.92 $28.67 $28.92 $27.02 546
2018-04-09 $28.77 $28.77 $28.53 $28.76 $26.87 953
2018-04-06 $28.58 $29.18 $28.58 $29.18 $27.26 266
2018-04-05 $29.17 $29.22 $28.92 $28.92 $27.02 704
2018-04-04 $28.47 $28.83 $28.47 $28.47 $26.60 564
2018-04-03 $28.52 $28.66 $28.41 $28.47 $26.60 1,170
2018-04-02 $28.85 $28.85 $28.21 $28.41 $26.54 470
2018-03-29 $28.96 $28.97 $28.96 $28.96 $27.05 357
2018-03-28 $28.54 $28.63 $28.54 $28.63 $26.75 379
2018-03-27 $29.34 $29.34 $29.34 $29.34 $27.41 132
2018-03-26 $29.06 $29.09 $28.98 $28.98 $27.07 589
2018-03-23 $29.13 $29.13 $28.87 $28.87 $26.97 617
2018-03-22 $29.60 $29.60 $29.15 $29.60 $27.65 521
2018-03-21 $29.72 $29.80 $29.72 $29.72 $27.76 442
2018-03-20 $30.10 $30.10 $29.83 $29.90 $27.88 1,392
2018-03-19 $29.79 $29.81 $29.79 $29.79 $27.78 680
2018-03-16 $29.28 $29.82 $29.28 $29.81 $27.80 804
2018-03-15 $29.85 $29.85 $29.67 $29.67 $27.67 1,011
2018-03-14 $29.81 $29.81 $29.71 $29.73 $27.72 425
2018-03-13 $30.10 $30.10 $29.81 $29.81 $27.80 684
2018-03-12 $30.15 $30.15 $29.99 $29.99 $27.97 822
2018-03-09 $30.05 $30.05 $29.99 $29.99 $27.97 356
2018-03-08 $29.71 $29.71 $29.38 $29.54 $27.54 1,838
2018-03-07 $29.48 $29.48 $29.18 $29.18 $27.21 191
2018-03-06 $29.38 $29.38 $29.01 $29.19 $27.22 765
2018-03-05 $28.75 $28.98 $28.75 $28.75 $26.81 590
2018-03-02 $28.69 $28.77 $28.69 $28.69 $26.75 766
2018-03-01 $29.05 $29.06 $28.81 $28.90 $26.95 687
2018-02-28 $29.51 $29.51 $29.06 $29.51 $27.52 462
2018-02-27 $29.66 $29.66 $29.59 $29.66 $27.66 409
2018-02-26 $29.81 $29.81 $29.66 $29.66 $27.66 286
2018-02-23 $29.52 $29.66 $29.52 $29.52 $27.53 329
2018-02-22 $29.58 $29.58 $29.33 $29.33 $27.35 3,357
2018-02-21 $29.56 $29.56 $29.32 $29.56 $27.57 501
2018-02-20 $29.45 $29.45 $29.24 $29.24 $27.27 1,428
2018-02-16 $29.66 $29.66 $29.51 $29.66 $27.66 640
2018-02-15 $28.72 $28.72 $28.72 $28.72 $26.78 129
2018-02-14 $28.72 $28.72 $28.72 $28.72 $26.78 500
2018-02-13 $28.55 $28.70 $28.55 $28.62 $26.69 481
2018-02-12 $28.42 $28.55 $28.42 $28.55 $26.62 1,011
2018-02-09 $27.65 $28.12 $27.59 $27.59 $25.73 1,678
2018-02-08 $28.50 $28.50 $27.85 $28.00 $26.11 3,560
2018-02-07 $28.46 $28.71 $28.45 $28.71 $26.77 986
2018-02-06 $28.23 $28.44 $28.20 $28.29 $26.38 1,873
2018-02-05 $29.36 $29.55 $29.12 $29.12 $27.16 1,330
2018-02-02 $29.89 $29.89 $29.78 $29.78 $27.77 522
2018-02-01 $30.07 $30.25 $30.07 $30.08 $28.05 1,122
2018-01-31 $30.03 $30.05 $29.84 $29.91 $27.89 4,139
2018-01-30 $30.38 $30.38 $30.00 $30.14 $28.11 2,855
2018-01-29 $30.62 $30.62 $30.32 $30.38 $28.33 1,469
2018-01-26 $30.48 $30.59 $30.39 $30.56 $28.50 1,307
2018-01-25 $30.45 $30.46 $30.34 $30.41 $28.36 2,888
2018-01-24 $30.34 $30.34 $30.34 $30.34 $28.29 1,484
2018-01-23 $30.35 $30.42 $30.23 $30.26 $28.22 762
2018-01-22 $30.84 $30.84 $30.19 $30.27 $28.23 4,993
2018-01-19 $30.46 $30.46 $30.08 $30.38 $28.33 1,833
2018-01-18 $30.11 $30.11 $29.99 $30.00 $27.97 1,319
2018-01-17 $30.13 $30.13 $30.13 $30.13 $28.10 316
2018-01-16 $30.15 $30.15 $29.68 $29.93 $27.91 1,415
2018-01-12 $29.97 $30.01 $29.90 $29.90 $27.89 1,338
2018-01-11 $29.75 $29.93 $29.75 $29.92 $27.90 1,925
2018-01-10 $29.75 $29.75 $29.54 $29.59 $27.59 5,924
2018-01-09 $30.07 $30.16 $29.87 $29.87 $27.85 3,086
2018-01-08 $30.06 $30.06 $29.74 $29.97 $27.95 1,716
2018-01-05 $29.71 $29.75 $29.59 $29.72 $27.71 1,605
2018-01-04 $29.75 $29.80 $29.70 $29.71 $27.70 1,166
2018-01-03 $29.83 $29.83 $29.53 $29.60 $27.60 1,484
2018-01-02 $30.15 $30.15 $29.70 $29.70 $27.69 4,978
2017-12-29 $29.81 $29.92 $29.81 $29.81 $27.80 1,063
2017-12-28 $29.96 $29.96 $29.68 $29.75 $27.74 1,812
2017-12-27 $29.94 $29.98 $29.88 $29.88 $27.64 2,075
2017-12-26 $29.87 $29.87 $29.71 $29.77 $27.53 606
2017-12-22 $29.63 $29.73 $29.63 $29.73 $27.50 896
2017-12-21 $29.83 $29.83 $29.83 $29.83 $27.59 131
2017-12-20 $29.72 $29.72 $29.72 $29.72 $27.49 124
2017-12-19 $29.55 $29.93 $29.55 $29.55 $27.33 1,206
2017-12-18 $30.49 $30.49 $30.49 $30.49 $28.20 335
2017-12-15 $29.74 $29.74 $29.74 $29.74 $27.51 232
2017-12-14 $29.65 $29.65 $29.65 $29.65 $27.42 36
2017-12-13 $29.39 $29.60 $29.39 $29.57 $27.35 2,294
2017-12-12 $29.50 $29.50 $29.50 $29.50 $27.28 101
2017-12-11 $29.81 $29.81 $29.81 $29.81 $27.57 11
2017-12-08 $29.79 $29.79 $29.79 $29.79 $27.55 100
2017-12-07 $29.23 $29.23 $29.23 $29.23 $27.04 1
2017-12-06 $29.70 $29.70 $29.70 $29.70 $27.47 3
2017-12-05 $29.70 $29.70 $29.70 $29.70 $27.47 600
2017-12-04 $29.83 $29.83 $29.83 $29.83 $27.59 11
2017-12-01 $29.83 $29.83 $29.83 $29.83 $27.59 800
2017-11-30 $30.02 $30.02 $30.02 $30.02 $27.77 163
2017-11-29 $29.83 $29.87 $29.83 $29.83 $27.59 569
2017-11-28 $29.61 $29.62 $29.61 $29.62 $27.40 342
2017-11-27 $29.58 $29.58 $29.43 $29.43 $27.22 327
2017-11-24 $29.39 $29.39 $29.39 $29.39 $27.18 100
2017-11-22 $29.39 $29.39 $29.39 $29.39 $27.18 300
2017-11-21 $28.78 $28.78 $28.78 $28.78 $26.62 1
2017-11-20 $28.78 $28.78 $28.78 $28.78 $26.62 1
2017-11-17 $28.78 $28.78 $28.78 $28.78 $26.62 100
2017-11-16 $28.78 $28.78 $28.78 $28.78 $26.62 1,000
2017-11-15 $28.60 $28.60 $28.60 $28.60 $26.45 1,500
2017-11-14 $28.69 $28.69 $28.69 $28.69 $26.54 41
2017-11-13 $28.69 $28.69 $28.69 $28.69 $26.54 200
2017-11-10 $28.59 $28.59 $28.59 $28.59 $26.44 14
2017-11-09 $28.59 $28.59 $28.59 $28.59 $26.44 13
2017-11-08 $28.59 $28.59 $28.59 $28.59 $26.44 100
2017-11-07 $28.69 $28.69 $28.69 $28.69 $26.54 211
2017-11-06 $28.79 $28.79 $28.79 $28.79 $26.63 14
2017-11-03 $28.50 $28.50 $28.50 $28.50 $26.36 2
2017-11-02 $28.50 $28.50 $28.50 $28.50 $26.36 32
2017-11-01 $28.50 $28.50 $28.50 $28.50 $26.36 200
2017-10-31 $28.56 $28.56 $28.56 $28.56 $26.42 101
2017-10-30 $28.55 $28.95 $28.42 $28.42 $26.29 5,236
2017-10-27 $28.60 $28.60 $28.60 $28.60 $26.45 38
2017-10-26 $28.66 $28.66 $28.60 $28.60 $26.45 200
2017-10-25 $28.40 $28.40 $28.40 $28.40 $26.27 205
2017-10-24 $28.98 $28.98 $28.98 $28.98 $26.80 12
2017-10-23 $28.98 $28.98 $28.98 $28.98 $26.80 100
2017-10-20 $28.91 $28.91 $28.88 $28.88 $26.71 305
2017-10-19 $28.78 $28.78 $28.78 $28.78 $26.62 1
2017-10-18 $28.78 $28.78 $28.78 $28.78 $26.62 0
2017-10-17 $28.78 $28.78 $28.78 $28.78 $26.62 100
2017-10-16 $28.77 $28.77 $28.77 $28.77 $26.61 105
2017-10-13 $28.77 $28.77 $28.77 $28.77 $26.61 11
2017-10-12 $28.77 $28.77 $28.77 $28.77 $26.61 100
2017-10-11 $28.86 $28.86 $28.86 $28.86 $26.69 31
2017-10-10 $28.86 $28.86 $28.86 $28.86 $26.69 100
2017-10-09 $28.72 $28.72 $28.72 $28.72 $26.56 215
2017-10-06 $28.24 $28.24 $28.24 $28.24 $26.12 100
2017-10-05 $28.24 $28.24 $28.24 $28.24 $26.12 100
2017-10-04 $28.24 $28.24 $28.24 $28.24 $26.12 100
2017-10-03 $28.24 $28.24 $28.24 $28.24 $26.12 100
2017-10-02 $28.24 $28.24 $28.24 $28.24 $26.12 100
2017-09-29 $27.97 $27.97 $27.97 $27.97 $25.87 1
2017-09-28 $27.97 $27.97 $27.97 $27.97 $25.87 100
2017-09-27 $28.00 $28.00 $27.97 $27.97 $25.87 436
2017-09-26 $28.03 $28.03 $28.03 $28.03 $25.93 260
2017-09-25 $28.10 $28.10 $28.10 $28.10 $25.99 100
2017-09-22 $27.18 $27.18 $27.18 $27.18 $25.14 21
2017-09-21 $27.18 $27.18 $27.18 $27.18 $25.14 100
2017-09-20 $27.18 $27.18 $27.18 $27.18 $25.14 100
2017-09-19 $27.13 $27.23 $27.13 $27.23 $25.14 324
2017-09-18 $26.87 $26.87 $26.87 $26.87 $24.81 1
2017-09-15 $26.87 $26.87 $26.87 $26.87 $24.81 469
2017-09-14 $26.78 $26.78 $26.78 $26.78 $24.72 60
2017-09-13 $26.82 $26.82 $26.82 $26.82 $24.76 100
2017-09-12 $26.82 $26.82 $26.82 $26.82 $24.76 100
2017-09-11 $26.85 $26.85 $26.81 $26.81 $24.75 800
2017-09-08 $26.38 $26.38 $26.38 $26.38 $24.35 2
2017-09-07 $26.38 $26.38 $26.38 $26.38 $24.35 0
2017-09-06 $26.38 $26.38 $26.38 $26.38 $24.35 200
2017-09-05 $26.32 $26.32 $26.32 $26.32 $24.30 230
2017-09-01 $26.26 $26.26 $26.26 $26.26 $24.25 0
2017-08-31 $26.09 $26.26 $26.09 $26.26 $24.25 700
2017-08-30 $25.93 $25.93 $25.93 $25.93 $23.94 100
2017-08-29 $25.93 $25.93 $25.93 $25.93 $23.94 1
2017-08-28 $25.93 $25.93 $25.93 $25.93 $23.94 100
2017-08-25 $25.86 $25.93 $25.86 $25.93 $23.94 665
2017-08-24 $25.76 $25.76 $25.76 $25.76 $23.78 0
2017-08-23 $25.76 $25.76 $25.76 $25.76 $23.78 100
2017-08-22 $25.82 $25.82 $25.82 $25.82 $23.83 250
2017-08-21 $25.78 $25.78 $25.78 $25.78 $23.80 3
2017-08-18 $25.65 $25.78 $25.65 $25.78 $23.80 642
2017-08-17 $26.26 $26.26 $26.26 $26.26 $24.24 100
2017-08-16 $26.26 $26.26 $26.26 $26.26 $24.24 0
2017-08-15 $26.26 $26.26 $26.26 $26.26 $24.24 100
2017-08-14 $26.00 $26.00 $26.00 $26.00 $24.00 207
2017-08-11 $26.34 $26.34 $26.34 $26.34 $24.31 100
2017-08-10 $26.34 $26.34 $26.34 $26.34 $24.31 100
2017-08-09 $26.41 $26.41 $26.34 $26.34 $24.31 4,170
2017-08-08 $26.65 $26.65 $26.65 $26.65 $24.60 66
2017-08-07 $26.25 $26.25 $26.25 $26.25 $24.23 0
2017-08-04 $26.25 $26.25 $26.25 $26.25 $24.23 0
2017-08-03 $26.25 $26.39 $26.25 $26.25 $24.23 7,490
2017-08-02 $26.62 $26.62 $26.62 $26.62 $24.58 118
2017-08-01 $26.73 $26.75 $26.73 $26.75 $24.70 100
2017-07-31 $26.48 $26.48 $26.48 $26.48 $24.45 1
2017-07-28 $26.48 $26.48 $26.48 $26.48 $24.45 35
2017-07-27 $26.59 $26.59 $26.45 $26.48 $24.45 1,248
2017-07-26 $26.79 $26.79 $26.79 $26.79 $24.73 500
2017-07-25 $26.84 $26.84 $26.76 $26.84 $24.78 1,229
2017-07-24 $27.04 $27.04 $26.69 $26.69 $24.64 726
2017-07-21 $26.81 $26.81 $26.81 $26.81 $24.75 0
2017-07-20 $26.81 $26.81 $26.81 $26.81 $24.75 900
2017-07-19 $26.20 $26.20 $26.20 $26.20 $24.19 0
2017-07-18 $26.20 $26.20 $26.20 $26.20 $24.19 35
2017-07-17 $26.46 $26.46 $26.20 $26.20 $24.19 216
2017-07-14 $26.20 $26.20 $26.20 $26.20 $24.19 100
2017-07-13 $26.20 $26.20 $26.20 $26.20 $24.19 9
2017-07-12 $26.20 $26.20 $26.20 $26.20 $24.19 200
2017-07-11 $25.95 $25.95 $25.95 $25.95 $23.96 253
2017-07-10 $26.04 $26.04 $26.04 $26.04 $24.04 150
2017-07-07 $25.82 $25.82 $25.82 $25.82 $23.84 192
2017-07-06 $25.89 $25.89 $25.89 $25.89 $23.90 0
2017-07-05 $25.93 $25.93 $25.89 $25.89 $23.90 369
2017-07-03 $26.09 $26.09 $26.09 $26.09 $24.09 3
2017-06-30 $26.09 $26.09 $26.09 $26.09 $24.09 764
2017-06-29 $25.94 $25.94 $25.94 $25.94 $23.94 100
2017-06-28 $25.94 $25.94 $25.94 $25.94 $23.94 300
2017-06-27 $26.23 $26.23 $26.23 $26.23 $24.22 110
2017-06-26 $25.98 $25.98 $25.89 $25.89 $23.90 207
2017-06-23 $25.85 $25.89 $25.85 $25.89 $23.90 5,989
2017-06-22 $26.15 $26.15 $26.15 $26.15 $24.14 100
2017-06-21 $26.15 $26.15 $26.15 $26.15 $24.14 1
2017-06-20 $26.15 $26.15 $25.94 $26.15 $24.14 200
2017-06-19 $26.27 $26.27 $26.27 $26.27 $24.16 1
2017-06-16 $26.33 $26.33 $26.27 $26.27 $24.16 100
2017-06-15 $26.27 $26.27 $26.27 $26.27 $24.16 12
2017-06-14 $26.27 $26.27 $26.27 $26.27 $24.16 1
2017-06-13 $26.27 $26.27 $26.27 $26.27 $24.16 0
2017-06-12 $26.10 $26.27 $26.10 $26.27 $24.16 900
2017-06-09 $26.07 $26.07 $26.07 $26.07 $23.97 100
2017-06-08 $25.88 $25.88 $25.61 $25.61 $23.55 160
2017-06-07 $25.72 $25.72 $25.61 $25.61 $23.55 383
2017-06-06 $25.95 $25.95 $25.95 $25.95 $23.87 100
2017-06-05 $25.95 $25.95 $25.95 $25.95 $23.87 0
2017-06-02 $25.95 $26.01 $25.95 $25.95 $23.87 248
2017-06-01 $25.75 $25.75 $25.75 $25.75 $23.68 560
2017-05-31 $25.48 $25.48 $25.35 $25.40 $23.36 1,236
2017-05-30 $25.80 $25.80 $25.80 $25.80 $23.73 103
2017-05-26 $25.32 $25.32 $25.32 $25.32 $23.29 1,100
2017-05-25 $25.47 $25.47 $25.43 $25.43 $23.39 215
2017-05-24 $25.49 $25.49 $25.49 $25.49 $23.44 676
2017-05-23 $25.31 $25.35 $25.31 $25.35 $23.31 1,181
2017-05-22 $24.91 $24.91 $24.91 $24.91 $22.91 15
2017-05-19 $24.91 $24.91 $24.91 $24.91 $22.91 200
2017-05-18 $25.03 $25.03 $24.91 $24.91 $22.91 926
2017-05-17 $25.17 $25.17 $25.14 $25.17 $23.15 358
2017-05-16 $25.36 $25.43 $25.36 $25.38 $23.34 1,259
2017-05-15 $25.37 $25.41 $25.37 $25.41 $23.37 301
2017-05-12 $25.25 $25.25 $25.25 $25.25 $23.22 100
2017-05-11 $25.17 $25.17 $25.12 $25.16 $23.14 1,950
2017-05-10 $25.40 $25.40 $25.40 $25.40 $23.36 166
2017-05-09 $25.19 $25.44 $25.19 $25.41 $23.37 9,037
2017-05-08 $26.50 $26.50 $26.50 $26.50 $24.37 10
2017-05-05 $26.50 $26.50 $26.50 $26.50 $24.37 17
2017-05-04 $26.50 $26.50 $26.50 $26.50 $24.37 100
2017-05-03 $25.39 $25.46 $25.39 $25.44 $23.39 1,349
2017-05-02 $25.56 $25.56 $25.56 $25.56 $23.51 210
2017-05-01 $25.61 $25.63 $25.57 $25.63 $23.57 575
2017-04-28 $26.18 $26.18 $25.79 $25.79 $23.72 608
2017-04-27 $26.19 $26.19 $26.19 $26.19 $24.09 201
2017-04-26 $26.27 $26.27 $26.27 $26.27 $24.16 173
2017-04-25 $25.86 $25.86 $25.86 $25.86 $23.78 4
2017-04-24 $25.83 $25.89 $25.81 $25.86 $23.78 2,463
2017-04-21 $25.58 $25.58 $25.49 $25.51 $23.46 3,844
2017-04-20 $26.53 $26.53 $25.32 $25.44 $23.40 1,600
2017-04-19 $25.33 $25.33 $25.31 $25.31 $23.28 711
2017-04-18 $25.29 $25.35 $25.26 $25.28 $23.25 1,062
2017-04-17 $25.13 $25.13 $25.13 $25.13 $23.11 575
2017-04-13 $25.24 $25.24 $24.99 $24.99 $22.98 1,930
2017-04-12 $25.21 $25.25 $25.20 $25.20 $23.17 701
2017-04-11 $25.48 $25.48 $25.48 $25.48 $23.43 580
2017-04-10 $25.19 $25.19 $25.19 $25.19 $23.16 190
2017-04-07 $25.41 $25.41 $25.33 $25.33 $23.29 605
2017-04-06 $25.22 $25.22 $25.22 $25.22 $23.20 1,092
2017-04-05 $25.31 $25.31 $25.31 $25.31 $23.28 6
2017-04-04 $25.31 $25.31 $25.31 $25.31 $23.28 0
2017-04-03 $25.31 $25.31 $25.31 $25.31 $23.28 300
2017-03-31 $25.29 $25.49 $25.29 $25.49 $23.44 1,700
2017-03-30 $25.10 $25.20 $25.10 $25.20 $23.17 551
2017-03-29 $25.05 $25.16 $25.05 $25.16 $23.14 992
2017-03-28 $24.87 $25.04 $24.87 $25.04 $23.02 8,423
2017-03-27 $24.94 $24.94 $24.94 $24.94 $22.93 200
2017-03-24 $25.02 $25.02 $24.92 $24.94 $22.93 7,844
2017-03-23 $24.99 $25.00 $24.99 $24.99 $22.98 20,239
2017-03-22 $24.90 $24.90 $24.90 $24.90 $22.90 780
2017-03-21 $25.18 $25.18 $25.10 $25.10 $23.08 1,707
2017-03-20 $25.30 $25.30 $25.19 $25.19 $23.16 2,389
2017-03-17 $25.35 $25.35 $25.33 $25.33 $23.29 600
2017-03-16 $25.15 $25.17 $25.15 $25.17 $23.15 592
2017-03-15 $25.08 $25.08 $25.00 $25.00 $22.99 390
2017-03-14 $25.06 $25.06 $24.78 $24.80 $22.81 1,960
2017-03-13 $25.00 $25.00 $24.99 $24.99 $22.98 1,763
2017-03-10 $24.80 $24.80 $24.80 $24.80 $22.81 224
2017-03-09 $25.08 $25.08 $25.08 $25.08 $23.07 100
2017-03-08 $25.11 $25.11 $25.01 $25.01 $23.00 223
2017-03-07 $25.31 $25.31 $25.25 $25.27 $23.24 2,885
2017-03-06 $25.34 $25.36 $25.30 $25.30 $23.27 10,224
2017-03-03 $25.40 $25.40 $25.35 $25.35 $23.31 579
2017-03-02 $25.65 $25.65 $25.65 $25.65 $23.59 190
2017-03-01 $25.91 $25.91 $25.91 $25.91 $23.83 350
2017-02-28 $25.56 $25.56 $25.42 $25.42 $23.38 589
2017-02-27 $25.55 $25.59 $25.55 $25.59 $23.53 563
2017-02-24 $25.42 $25.42 $25.42 $25.42 $23.38 6
2017-02-23 $25.41 $25.44 $25.38 $25.42 $23.38 1,613
2017-02-22 $25.51 $25.54 $25.51 $25.53 $23.48 1,889
2017-02-21 $25.20 $25.42 $25.20 $25.42 $23.38 982
2017-02-17 $25.05 $25.07 $25.03 $25.03 $23.02 926
2017-02-16 $25.15 $25.15 $25.15 $25.15 $23.13 458
2017-02-15 $25.02 $25.16 $25.02 $25.15 $23.13 3,306

Ecofin Global Water ESG Fund (EBLU) News Headlines

Recent Ecofin Global Water ESG Fund (EBLU) News
Similar Companies to Ecofin Global Water ESG Fund (EBLU) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.