ETCT EMQQ The Emerging Markets Internet and Ecommerce ETF (EMQQ) Exchange: NYSE ARCA

Data as of April 24, 2024

$32.49 ($0.27) 0.84%

ETCT EMQQ The Emerging Markets Internet and Ecommerce ETF - Daily Information
Click for more stock information on ETCT EMQQ The Emerging Markets Internet and Ecommerce ETF.
Daily Information Data
Date April 24, 2024
Open $32.62
Previous Close $32.49
High $32.69
Low $32.32
Adjusted Open $32.62
Previous Adjusted Close $32.49
Adjusted High $32.69
Adjusted Low $32.32

About ETCT EMQQ The Emerging Markets Internet and Ecommerce ETF (EMQQ)

The Fund will normally invest at least 80% of its total assets in securities of the Index or in depositary receipts representing securities of the Index. The Index is designed to measure the performance of an investable universe of publicly-traded, emerging market internet and ecommerce companies. Companies eligible for inclusion in the Index will derive a majority of their assets or revenues from internet and ecommerce activities in emerging market nations (collectively, "Internet Companies"). Internet Companies include constituents from, but not limited to, companies in the following sectors, as defined by Big Tree Capital LLC (the "Index Provider"): Internet Services, Internet Retail, Internet Broadcasting, Internet Media, Online Advertising, Online Travel, Online Gaming, Search Engines, and Social Networks. Products and/or services of Internet Companies may include internet, mobile, and telecommunication value-added services, online advertising, online direct sales, internet security software and services, mobile applications, e-mail service, web portals, electronic media subscription services, online entertainment, and online gaming services. Internet Companies eligible for inclusion in the Index must hold a majority of their assets in or derive a majority of their revenues from one or more of the following 28 currently eligible emerging market or frontier market nations: Argentina, Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Kenya, Malaysia, Mexico, Morocco, Nigeria, Peru, Philippines, Poland, Qatar, Russia, South Africa, South Korea, Taiwan, Thailand, Turkey, United Arab Emirates, and Vietnam. From time to time, the Index may be more heavily weighted in a single country or a small number of countries. As of December 2, 2019, Chinese and South Korean securities composed a significant portion of the Index.   Eligible Index constituents include publicly issued common equity securities, exchange-traded American Depositary Receipts (ADRs), American Depositary Shares (ADSs), Global Depositary Receipts (GDRs), and International Depositary Receipts (IDRs) of Internet Companies that have a free-float adjusted market capitalization of at least $300 million at the time of inclusion in the Index. A free-float adjusted market capitalization of at least $200 million is required for ongoing inclusion in the Index. Index constituents are weighted by their modified float-adjusted market capitalization in accordance with the index methodology developed by the Index Provider. "Float-adjusted" means that the share amounts used in calculating the Index reflect only shares available to investors. Eligible constituents must have a three-month average daily turnover of at least $1 million. Shares held by control groups, public companies and government agencies are excluded. Companies traded in markets with restrictions on foreign ownership may be excluded from the Index as well.   The target weight of any single position is limited to 8% of the Index. At each semi-annual rebalance of the Index, any security with an Index weighting of greater than 8% will be rebalanced back to 8% and the excess weighting will be applied proportionally to all remaining Index constituents. Then, all positions whose float-adjusted market capitalization weights are over 5% are added together. If the total weight is less than 50%, no further modifications are made. If the total weight is equal to or greater than 50% then the highest weighted position is capped at 8%. The excess weight is then applied on a pro-rata basis to all the remaining index constituents and the process is then repeated, if necessary, with the next largest stock being capped at a weight 0.5% less than the previous constituent (i.e., 7.5%, 7%, 6.5%, 6%, 5.5%, 5%, 4.5%) until the total combined weight of index constituents over 5% is less than 50%. The 4.5% maximum target weight is then applied to all the remaining stocks. Due to market actions, security weights may fluctuate above the targeted caps set forth above between semi-annual Index rebalances.   Solactive AG (the "Index Administrator") rebalances the Index semi-annually on the third Friday of June and December. Index maintenance performed by the Index Administrator includes monitoring and implementing any adjustments, additions and deletions to the Index based upon the Index methodology or certain corporate actions, such as initial public offerings, mergers, acquisitions, bankruptcies, suspensions, de-listings, tender offers and spin-offs. The Index is unmanaged and cannot be invested in directly.   The Fund employs a "passive management" investment strategy in seeking to achieve its investment objective. The Fund generally will use a replication methodology, meaning it will invest in all of the securities comprising the Index in proportion to the weightings in the Index. However, the Fund may utilize a sampling methodology under various circumstances, including when it may not be possible or practicable to purchase all of the securities in the Index. Exchange Traded Concepts, LLC (the "Adviser") expects that over time, if the Fund has sufficient assets, the correlation between the Fund's performance, before fees and expenses, and that of the Index will be 95% or better. A figure of 100% would indicate perfect correlation.   The Fund may invest up to 20% of its assets in investments that are not included in the Index, but which the Adviser or Penserra Capital Management LLC (the "Sub-Adviser or "Penserra") believe will help the Fund track the Index. Such investments include cash and cash equivalents, other investment companies and other securities not included in the Index.   The Fund will concentrate its investments (i.e., invest more than 25% of its total assets) in a particular industry or group of industries to approximately the same extent that the Index concentrates in an industry or group of industries. As of December 2, 2019, the Index was concentrated in the internet software and services industry. In addition, in replicating the Index, the Fund may from time to time invest a significant portion of its assets in the securities of companies in one or more sectors. As of December 2, 2019, a significant portion of the Index consisted of companies in the consumer discretionary and communication services sectors.   The Index Provider is not affiliated with the Fund, the Adviser, or the Sub-Adviser. The Index Provider developed the methodology for determining the securities to be included in the Index and for the ongoing maintenance of the Index. The Index is calculated by the Index Administrator, which is not affiliated with the Fund, the Adviser, the Sub-Adviser, or the Index Provider.

Historical Stock Data for ETCT EMQQ The Emerging Markets Internet and Ecommerce ETF (EMQQ)

Date Open High Low Close Adj.Close Volume
2024-04-24 $32.62 $32.69 $32.32 $32.49 $32.49 113,294
2024-04-23 $31.69 $32.23 $31.69 $32.22 $32.22 85,631
2024-04-22 $30.74 $31.50 $30.74 $31.46 $31.46 72,784
2024-04-19 $30.36 $30.54 $30.35 $30.51 $30.51 18,342
2024-04-18 $30.45 $30.82 $30.45 $30.62 $30.62 39,364
2024-04-17 $30.54 $30.67 $30.39 $30.42 $30.42 25,502
2024-04-16 $30.50 $30.76 $30.42 $30.60 $30.60 75,246
2024-04-15 $31.24 $31.34 $30.72 $30.81 $30.81 53,125
2024-04-12 $31.63 $31.63 $31.01 $31.02 $31.02 30,631
2024-04-11 $31.92 $32.07 $31.81 $32.00 $32.00 41,148
2024-04-10 $31.71 $32.04 $31.71 $31.81 $31.81 29,145
2024-04-09 $31.80 $32.01 $31.80 $31.99 $31.99 57,095
2024-04-08 $31.95 $31.98 $31.75 $31.86 $31.86 54,218
2024-04-05 $31.52 $31.74 $31.52 $31.65 $31.65 106,800
2024-04-04 $31.83 $31.92 $31.37 $31.37 $31.37 44,640
2024-04-03 $31.34 $31.69 $31.34 $31.64 $31.64 43,509
2024-04-02 $31.59 $31.69 $31.51 $31.62 $31.62 54,094
2024-04-01 $31.50 $31.90 $31.50 $31.63 $31.63 35,415
2024-03-28 $31.38 $31.50 $31.31 $31.31 $31.31 33,560
2024-03-27 $31.05 $31.20 $31.02 $31.20 $31.20 43,293
2024-03-26 $31.24 $31.27 $31.05 $31.10 $31.10 34,843
2024-03-25 $31.03 $31.12 $30.92 $31.00 $31.00 45,771
2024-03-22 $31.00 $31.17 $30.97 $31.04 $31.04 59,940
2024-03-21 $31.63 $31.65 $31.25 $31.25 $31.25 46,659
2024-03-20 $31.37 $31.57 $31.20 $31.52 $31.52 45,663
2024-03-19 $30.86 $31.06 $30.70 $31.02 $31.02 53,523
2024-03-18 $31.11 $31.32 $31.11 $31.14 $31.14 55,079
2024-03-15 $31.03 $31.16 $30.85 $30.86 $30.86 30,823
2024-03-14 $31.39 $31.51 $31.04 $31.13 $31.13 64,215
2024-03-13 $31.49 $31.78 $31.49 $31.56 $31.56 67,524
2024-03-12 $31.15 $31.49 $31.15 $31.42 $31.42 36,486
2024-03-11 $30.55 $30.97 $30.55 $30.76 $30.76 72,801
2024-03-08 $30.24 $30.46 $30.11 $30.16 $30.16 35,032
2024-03-07 $30.17 $30.35 $30.07 $30.28 $30.28 58,500
2024-03-06 $30.60 $30.72 $30.39 $30.43 $30.43 49,956
2024-03-05 $29.99 $30.12 $29.86 $29.89 $29.89 40,496
2024-03-04 $30.91 $30.91 $30.36 $30.38 $30.38 91,005
2024-03-01 $30.67 $30.99 $30.67 $30.91 $30.91 106,044
2024-02-29 $30.35 $30.52 $30.14 $30.14 $30.14 98,737
2024-02-28 $30.85 $30.85 $30.26 $30.26 $30.26 32,380
2024-02-27 $30.82 $31.08 $30.82 $31.01 $31.01 34,444
2024-02-26 $30.66 $30.92 $30.63 $30.72 $30.72 26,294
2024-02-23 $31.07 $31.15 $30.74 $30.89 $30.89 83,820
2024-02-22 $30.86 $31.09 $30.76 $31.00 $31.00 79,228
2024-02-21 $30.56 $30.84 $30.41 $30.49 $30.49 45,990
2024-02-20 $30.67 $30.67 $30.15 $30.29 $30.29 31,835
2024-02-16 $30.76 $30.88 $30.62 $30.62 $30.62 47,466
2024-02-15 $30.21 $30.52 $30.21 $30.52 $30.52 25,520
2024-02-14 $29.98 $30.26 $29.98 $30.23 $30.23 78,199
2024-02-13 $29.58 $29.84 $29.36 $29.50 $29.50 69,214
2024-02-12 $29.87 $30.52 $29.81 $30.16 $30.16 47,781
2024-02-09 $29.59 $29.98 $29.52 $29.94 $29.94 121,890
2024-02-08 $29.58 $29.67 $29.42 $29.47 $29.47 166,741
2024-02-07 $29.72 $29.94 $29.67 $29.92 $29.92 38,152
2024-02-06 $29.91 $30.14 $29.73 $30.09 $30.09 56,345
2024-02-05 $29.04 $29.33 $29.03 $29.23 $29.23 65,506
2024-02-02 $29.00 $29.23 $29.00 $29.15 $29.15 39,248
2024-02-01 $29.72 $29.72 $28.99 $29.19 $29.19 45,930
2024-01-31 $28.75 $29.24 $28.75 $28.83 $28.83 42,608
2024-01-30 $29.05 $29.17 $28.96 $29.01 $29.01 57,850
2024-01-29 $29.91 $29.91 $29.43 $29.62 $29.62 61,902
2024-01-26 $29.70 $30.03 $29.68 $29.91 $29.91 37,609
2024-01-25 $30.06 $30.10 $29.81 $29.90 $29.90 189,081
2024-01-24 $30.17 $30.30 $29.98 $30.00 $30.00 50,942
2024-01-23 $29.33 $29.58 $29.30 $29.44 $29.44 77,332
2024-01-22 $28.53 $28.91 $28.50 $28.79 $28.79 62,408
2024-01-19 $28.80 $29.27 $28.64 $29.22 $29.22 49,890
2024-01-18 $29.02 $29.13 $28.87 $28.98 $28.98 37,348
2024-01-17 $28.68 $28.92 $28.59 $28.89 $28.89 109,584
2024-01-16 $29.72 $29.79 $29.42 $29.46 $29.46 114,213
2024-01-12 $30.50 $30.71 $30.37 $30.38 $30.38 43,075
2024-01-11 $30.38 $30.51 $30.11 $30.39 $30.39 27,071
2024-01-10 $29.89 $30.05 $29.86 $29.93 $29.93 37,213
2024-01-09 $29.66 $29.92 $29.66 $29.84 $29.84 128,302
2024-01-08 $29.71 $30.26 $29.71 $30.24 $30.24 61,091
2024-01-05 $30.24 $30.45 $30.13 $30.16 $30.16 47,992
2024-01-04 $30.20 $30.55 $30.20 $30.29 $30.29 44,134
2024-01-03 $29.97 $30.43 $29.91 $30.42 $30.42 59,922
2024-01-02 $30.40 $30.42 $30.09 $30.19 $30.19 73,769
2023-12-29 $30.70 $31.01 $30.70 $30.81 $30.81 59,598
2023-12-28 $30.62 $30.90 $30.62 $30.70 $30.70 168,419
2023-12-27 $30.14 $30.40 $30.14 $30.28 $30.28 149,887
2023-12-26 $30.19 $30.42 $30.12 $30.20 $30.20 106,511
2023-12-22 $30.01 $30.45 $30.01 $30.34 $30.10 251,101
2023-12-21 $30.97 $31.34 $30.86 $31.34 $31.09 78,417
2023-12-20 $30.91 $31.10 $30.48 $30.49 $30.24 91,330
2023-12-19 $31.00 $31.49 $31.00 $31.38 $31.13 104,948
2023-12-18 $30.88 $31.00 $30.83 $31.00 $30.75 64,467
2023-12-15 $31.26 $31.57 $31.18 $31.18 $30.93 94,357
2023-12-14 $30.99 $31.31 $30.98 $31.26 $31.01 149,775
2023-12-13 $30.53 $30.87 $30.26 $30.84 $30.59 115,116
2023-12-12 $30.55 $30.80 $30.42 $30.80 $30.55 602,198
2023-12-11 $30.18 $30.64 $30.14 $30.59 $30.34 707,512
2023-12-08 $30.45 $30.58 $30.34 $30.42 $30.18 53,081
2023-12-07 $30.56 $30.67 $30.45 $30.61 $30.36 93,462
2023-12-06 $30.73 $30.83 $30.43 $30.44 $30.20 56,697
2023-12-05 $30.19 $30.52 $30.07 $30.49 $30.24 100,473
2023-12-04 $30.73 $30.85 $30.52 $30.59 $30.34 112,226
2023-12-01 $30.96 $31.22 $30.85 $31.14 $30.89 119,444
2023-11-30 $31.06 $31.28 $30.78 $31.24 $30.99 61,522
2023-11-29 $30.91 $31.31 $30.91 $30.98 $30.73 90,984
2023-11-28 $31.00 $31.37 $30.94 $31.28 $31.03 85,487
2023-11-27 $30.75 $30.88 $30.67 $30.78 $30.53 57,222
2023-11-24 $30.58 $30.95 $30.58 $30.93 $30.93 54,667
2023-11-22 $30.72 $30.87 $30.63 $30.76 $30.76 53,543
2023-11-21 $30.52 $30.82 $30.42 $30.57 $30.57 56,997
2023-11-20 $30.43 $30.91 $30.43 $30.90 $30.90 76,621
2023-11-17 $30.09 $30.39 $30.09 $30.24 $30.24 38,777
2023-11-16 $30.09 $30.43 $29.92 $30.27 $30.27 69,904
2023-11-15 $30.76 $31.28 $30.76 $30.96 $30.96 52,367
2023-11-14 $30.12 $30.39 $30.03 $30.31 $30.31 117,275
2023-11-13 $29.66 $29.94 $29.51 $29.75 $29.75 32,384
2023-11-10 $29.24 $29.62 $29.24 $29.58 $29.58 44,586
2023-11-09 $29.79 $29.93 $29.38 $29.44 $29.44 48,009
2023-11-08 $29.76 $29.96 $29.69 $29.82 $29.82 91,105
2023-11-07 $29.83 $30.07 $29.64 $29.98 $29.98 29,192
2023-11-06 $30.17 $30.29 $29.88 $29.91 $29.91 61,416
2023-11-03 $29.26 $29.89 $29.26 $29.82 $29.82 73,835
2023-11-02 $28.77 $28.82 $28.58 $28.72 $28.72 38,377
2023-11-01 $28.07 $28.41 $27.99 $28.40 $28.40 59,988
2023-10-31 $28.25 $28.32 $27.84 $28.23 $28.23 38,108
2023-10-30 $28.82 $28.87 $28.49 $28.52 $28.52 31,894
2023-10-27 $28.68 $28.81 $28.30 $28.31 $28.31 26,157
2023-10-26 $28.24 $28.46 $28.13 $28.21 $28.21 30,761
2023-10-25 $28.44 $28.55 $28.23 $28.30 $28.30 62,546
2023-10-24 $28.26 $29.10 $28.26 $28.90 $28.90 28,758
2023-10-23 $27.76 $28.24 $27.60 $28.09 $28.09 28,166
2023-10-20 $28.02 $28.17 $27.90 $27.98 $27.98 51,813
2023-10-19 $28.45 $28.60 $28.35 $28.37 $28.37 33,705
2023-10-18 $28.89 $29.00 $28.63 $28.71 $28.71 56,464
2023-10-17 $29.05 $29.42 $28.96 $29.28 $29.28 45,402
2023-10-16 $29.25 $29.72 $29.17 $29.53 $29.53 78,393
2023-10-13 $29.33 $29.62 $29.29 $29.34 $29.34 98,413
2023-10-12 $30.38 $30.38 $29.55 $29.69 $29.69 18,952
2023-10-11 $30.34 $30.54 $30.18 $30.31 $30.31 22,574
2023-10-10 $29.66 $30.22 $29.66 $30.15 $30.15 49,345
2023-10-09 $29.10 $29.45 $29.05 $29.40 $29.40 36,386
2023-10-06 $28.65 $29.61 $28.65 $29.47 $29.47 107,353
2023-10-05 $28.53 $28.71 $28.34 $28.65 $28.65 35,265
2023-10-04 $28.65 $28.66 $28.45 $28.63 $28.63 94,847
2023-10-03 $28.81 $29.05 $28.68 $28.75 $28.75 43,071
2023-10-02 $29.35 $29.38 $29.15 $29.27 $29.27 31,518
2023-09-29 $29.61 $29.72 $29.34 $29.38 $29.38 51,571
2023-09-28 $28.72 $29.18 $28.72 $29.15 $29.15 91,249
2023-09-27 $29.10 $29.16 $28.95 $29.08 $29.08 31,335
2023-09-26 $29.13 $29.30 $29.00 $29.05 $29.05 45,486
2023-09-25 $29.05 $29.55 $29.05 $29.47 $29.47 46,837
2023-09-22 $29.89 $29.89 $29.56 $29.56 $29.56 50,364
2023-09-21 $28.97 $29.08 $28.87 $28.87 $28.87 95,596
2023-09-20 $30.00 $30.09 $29.60 $29.60 $29.60 29,095
2023-09-19 $30.15 $30.28 $29.95 $30.03 $30.03 45,254
2023-09-18 $30.19 $30.43 $30.14 $30.34 $30.34 37,264
2023-09-15 $30.63 $30.75 $30.44 $30.47 $30.47 52,551
2023-09-14 $30.74 $30.83 $30.50 $30.66 $30.66 60,670
2023-09-13 $30.46 $30.69 $30.20 $30.58 $30.58 96,916
2023-09-12 $30.48 $30.91 $30.48 $30.70 $30.70 34,460
2023-09-11 $30.84 $30.92 $30.61 $30.78 $30.78 39,339
2023-09-08 $30.47 $30.54 $30.26 $30.37 $30.37 278,297
2023-09-07 $30.60 $30.63 $30.27 $30.47 $30.47 67,569
2023-09-06 $31.22 $31.66 $31.22 $31.30 $31.30 35,349
2023-09-05 $31.34 $31.46 $31.22 $31.33 $31.33 56,137
2023-09-01 $31.41 $32.10 $31.41 $31.83 $31.83 81,977
2023-08-31 $31.08 $31.25 $30.95 $31.08 $31.08 47,199
2023-08-30 $30.90 $31.38 $30.90 $31.33 $31.33 58,679
2023-08-29 $30.79 $31.40 $30.79 $31.31 $31.31 55,429
2023-08-28 $30.17 $30.41 $30.13 $30.32 $30.32 39,186
2023-08-25 $29.88 $29.92 $29.45 $29.84 $29.84 48,078
2023-08-24 $30.22 $30.34 $29.83 $29.90 $29.90 99,529
2023-08-23 $29.61 $30.15 $29.61 $30.02 $30.02 36,837
2023-08-22 $29.83 $29.83 $29.44 $29.54 $29.54 53,202
2023-08-21 $29.28 $29.59 $29.25 $29.57 $29.57 60,402
2023-08-18 $29.27 $29.50 $29.17 $29.40 $29.40 151,789
2023-08-17 $30.56 $30.64 $29.94 $30.02 $30.02 91,479
2023-08-16 $30.16 $30.41 $29.97 $30.00 $30.00 139,491
2023-08-15 $30.89 $30.97 $30.43 $30.48 $30.48 113,202
2023-08-14 $31.01 $31.36 $30.95 $31.27 $31.27 76,831
2023-08-11 $31.82 $31.82 $31.31 $31.43 $31.43 55,178
2023-08-10 $32.52 $33.09 $32.26 $32.38 $32.38 136,474
2023-08-09 $32.21 $32.26 $31.83 $31.94 $31.94 46,857
2023-08-08 $31.66 $31.89 $31.46 $31.87 $31.87 53,029
2023-08-07 $32.75 $32.88 $32.18 $32.45 $32.45 42,151
2023-08-04 $32.88 $33.06 $32.49 $32.52 $32.52 62,825
2023-08-03 $32.34 $32.91 $32.34 $32.82 $32.82 87,672
2023-08-02 $32.49 $32.49 $31.71 $31.82 $31.82 82,754
2023-08-01 $33.12 $33.38 $33.05 $33.16 $33.16 130,280
2023-07-31 $33.21 $33.74 $33.21 $33.63 $33.63 127,100
2023-07-28 $32.62 $33.19 $32.62 $33.17 $33.17 79,264
2023-07-27 $32.10 $32.19 $31.57 $31.63 $31.63 69,124
2023-07-26 $31.61 $32.10 $31.61 $31.96 $31.96 85,582
2023-07-25 $31.92 $32.11 $31.61 $31.65 $31.65 48,287
2023-07-24 $30.63 $31.67 $30.45 $31.43 $31.43 138,537
2023-07-21 $30.84 $31.03 $30.69 $30.79 $30.79 72,948
2023-07-20 $30.79 $30.97 $30.66 $30.67 $30.67 65,129
2023-07-19 $31.35 $31.46 $30.93 $31.02 $31.02 43,259
2023-07-18 $31.05 $31.10 $30.65 $30.81 $30.81 96,584
2023-07-17 $31.07 $31.49 $30.95 $31.48 $31.48 79,539
2023-07-14 $31.65 $31.65 $31.36 $31.45 $31.45 57,715
2023-07-13 $31.55 $32.03 $31.55 $32.02 $32.02 88,106
2023-07-12 $30.84 $31.31 $30.79 $31.12 $31.12 350,959
2023-07-11 $29.68 $30.06 $29.65 $30.05 $30.05 45,028
2023-07-10 $29.28 $29.78 $29.28 $29.67 $29.67 43,859
2023-07-07 $29.11 $29.76 $29.11 $29.60 $29.60 75,408
2023-07-06 $29.13 $29.31 $28.75 $28.91 $28.91 56,975
2023-07-05 $29.64 $29.76 $29.52 $29.71 $29.71 155,356
2023-07-03 $29.88 $30.14 $29.80 $29.92 $29.92 99,895
2023-06-30 $29.33 $29.58 $29.25 $29.36 $29.36 126,996
2023-06-29 $29.17 $29.32 $29.06 $29.21 $29.21 193,646
2023-06-28 $29.45 $29.64 $29.44 $29.61 $29.61 58,521
2023-06-27 $29.58 $29.80 $29.43 $29.74 $29.74 172,198
2023-06-26 $29.20 $29.50 $29.07 $29.07 $29.07 250,314
2023-06-23 $29.29 $29.30 $29.03 $29.17 $29.17 60,025
2023-06-22 $29.87 $29.94 $29.63 $29.84 $29.84 58,251
2023-06-21 $29.96 $30.21 $29.82 $29.95 $29.95 36,712
2023-06-20 $30.55 $30.66 $30.16 $30.25 $30.25 53,680
2023-06-16 $31.64 $31.74 $31.07 $31.26 $31.26 85,687
2023-06-15 $31.41 $31.51 $31.22 $31.51 $31.51 62,164
2023-06-14 $30.69 $31.13 $30.64 $31.09 $31.09 71,644
2023-06-13 $30.80 $30.99 $30.56 $30.64 $30.64 48,515
2023-06-12 $30.13 $30.30 $30.13 $30.20 $30.20 72,508
2023-06-09 $30.05 $30.27 $29.97 $30.03 $30.03 65,963
2023-06-08 $29.62 $30.03 $29.62 $29.94 $29.94 66,740
2023-06-07 $29.92 $30.11 $29.52 $29.58 $29.58 49,023
2023-06-06 $29.12 $29.96 $29.12 $29.84 $29.84 106,655
2023-06-05 $29.19 $29.28 $29.02 $29.24 $29.24 74,200
2023-06-02 $29.34 $29.61 $29.34 $29.34 $29.34 83,968
2023-06-01 $27.91 $28.88 $27.91 $28.67 $28.67 70,946
2023-05-31 $27.75 $27.75 $27.32 $27.71 $27.71 199,145
2023-05-30 $28.54 $28.63 $27.87 $27.95 $27.95 49,402
2023-05-26 $28.34 $28.86 $28.25 $28.74 $28.74 36,959
2023-05-25 $28.46 $28.46 $28.02 $28.02 $28.02 37,334
2023-05-24 $28.71 $28.80 $28.42 $28.46 $28.46 115,859
2023-05-23 $29.26 $29.40 $28.92 $28.93 $28.93 33,957
2023-05-22 $29.70 $29.99 $29.55 $29.75 $29.75 48,619
2023-05-19 $29.29 $29.36 $29.15 $29.27 $29.27 71,731
2023-05-18 $29.86 $29.86 $29.31 $29.44 $29.44 86,102
2023-05-17 $29.86 $30.36 $29.85 $30.27 $30.27 42,843
2023-05-16 $30.14 $30.21 $29.98 $30.02 $30.02 33,082
2023-05-15 $30.00 $30.65 $29.93 $30.56 $30.56 25,150
2023-05-12 $29.63 $29.65 $29.30 $29.35 $29.35 39,021
2023-05-11 $29.39 $30.02 $29.39 $29.98 $29.98 30,510
2023-05-10 $29.43 $29.64 $29.27 $29.48 $29.48 53,042
2023-05-09 $29.12 $29.42 $29.12 $29.36 $29.36 87,125
2023-05-08 $29.93 $29.94 $29.71 $29.89 $29.89 42,443
2023-05-05 $29.53 $29.88 $29.42 $29.79 $29.79 118,128
2023-05-04 $29.24 $29.52 $29.24 $29.27 $29.27 63,927
2023-05-03 $29.04 $29.33 $28.93 $29.06 $29.06 108,103
2023-05-02 $29.54 $29.54 $28.93 $29.10 $29.10 105,380
2023-05-01 $29.68 $29.96 $29.68 $29.75 $29.75 40,915
2023-04-28 $29.38 $29.91 $29.38 $29.81 $29.81 28,340
2023-04-27 $29.07 $29.53 $29.07 $29.48 $29.48 58,962
2023-04-26 $29.33 $29.42 $28.95 $29.00 $29.00 36,426
2023-04-25 $29.00 $29.00 $28.52 $28.60 $28.60 58,523
2023-04-24 $29.82 $29.82 $29.36 $29.47 $29.47 158,133
2023-04-21 $30.03 $30.03 $29.68 $29.97 $29.97 58,290
2023-04-20 $30.43 $30.63 $30.11 $30.24 $30.24 57,940
2023-04-19 $30.40 $30.63 $30.34 $30.53 $30.53 137,978
2023-04-18 $31.09 $31.15 $30.84 $30.89 $30.89 63,532
2023-04-17 $30.89 $31.02 $30.77 $30.94 $30.94 43,610
2023-04-14 $30.61 $30.79 $30.25 $30.42 $30.42 37,495
2023-04-13 $30.49 $30.77 $30.49 $30.68 $30.68 56,176
2023-04-12 $30.67 $30.86 $29.83 $29.87 $29.87 64,377
2023-04-11 $31.16 $31.27 $30.90 $30.90 $30.90 39,087
2023-04-10 $31.00 $31.03 $30.78 $31.01 $31.01 43,038
2023-04-06 $31.01 $31.41 $30.83 $31.30 $31.30 44,044
2023-04-05 $31.59 $31.59 $30.91 $31.05 $31.05 78,251
2023-04-04 $31.78 $31.90 $31.61 $31.79 $31.79 153,540
2023-04-03 $31.88 $32.00 $31.68 $31.90 $31.90 36,468
2023-03-31 $32.01 $32.23 $31.95 $32.09 $32.09 140,334
2023-03-30 $31.90 $32.28 $31.85 $32.18 $32.18 112,786
2023-03-29 $31.25 $31.60 $31.09 $31.59 $31.59 124,924
2023-03-28 $31.02 $31.34 $30.93 $31.27 $31.27 88,945
2023-03-27 $30.29 $30.44 $30.12 $30.35 $30.35 105,243
2023-03-24 $30.69 $31.04 $30.65 $30.85 $30.85 46,134
2023-03-23 $30.95 $31.44 $30.68 $30.98 $30.98 92,533
2023-03-22 $30.21 $30.51 $29.94 $29.97 $29.97 57,879
2023-03-21 $29.83 $30.14 $29.80 $30.04 $30.04 47,885
2023-03-20 $29.43 $29.87 $29.14 $29.58 $29.58 41,306
2023-03-17 $30.04 $30.11 $29.60 $29.79 $29.79 146,078
2023-03-16 $29.14 $30.05 $29.14 $29.97 $29.97 85,969
2023-03-15 $29.28 $29.51 $28.96 $29.32 $29.32 146,602
2023-03-14 $29.93 $30.19 $29.84 $30.15 $30.15 81,414
2023-03-13 $29.28 $30.02 $29.24 $29.74 $29.74 41,829
2023-03-10 $29.76 $29.86 $29.33 $29.50 $29.50 148,806
2023-03-09 $30.38 $30.51 $29.60 $29.68 $29.68 90,700
2023-03-08 $31.00 $31.15 $30.90 $31.15 $31.15 50,921
2023-03-07 $31.42 $31.48 $31.10 $31.21 $31.21 43,387
2023-03-06 $31.84 $32.04 $31.58 $31.72 $31.72 67,590
2023-03-03 $31.72 $31.95 $31.71 $31.87 $31.87 72,379
2023-03-02 $30.92 $31.76 $30.92 $31.71 $31.71 125,871
2023-03-01 $31.63 $31.79 $31.20 $31.22 $31.22 50,410
2023-02-28 $30.27 $30.69 $30.20 $30.38 $30.38 82,794
2023-02-27 $30.54 $30.58 $30.35 $30.51 $30.51 49,638
2023-02-24 $30.00 $30.24 $29.76 $29.95 $29.95 115,055
2023-02-23 $31.58 $31.58 $30.56 $30.86 $30.86 72,752
2023-02-22 $31.19 $31.25 $30.72 $30.89 $30.89 168,629
2023-02-21 $31.19 $31.55 $31.00 $31.00 $31.00 152,185
2023-02-17 $32.36 $32.46 $32.00 $32.14 $32.14 150,004
2023-02-16 $32.91 $33.34 $32.73 $33.11 $33.11 139,051
2023-02-15 $32.49 $33.02 $32.49 $32.98 $32.98 52,669
2023-02-14 $32.64 $33.11 $32.50 $32.97 $32.97 54,998
2023-02-13 $33.06 $33.35 $32.85 $33.16 $33.16 59,564
2023-02-10 $33.00 $33.03 $32.49 $32.66 $32.66 107,527
2023-02-09 $34.28 $34.36 $33.55 $33.65 $33.65 113,317
2023-02-08 $33.64 $33.70 $33.33 $33.43 $33.43 54,679
2023-02-07 $33.75 $33.85 $33.31 $33.81 $33.81 60,438
2023-02-06 $33.21 $33.58 $33.00 $33.38 $33.38 73,059
2023-02-03 $34.26 $34.69 $34.00 $34.02 $34.02 132,060
2023-02-02 $35.17 $35.23 $34.62 $34.84 $34.84 135,131
2023-02-01 $34.59 $35.26 $34.34 $35.02 $35.02 102,054
2023-01-31 $33.84 $34.36 $33.81 $34.07 $34.07 213,268
2023-01-30 $34.43 $34.48 $33.97 $34.10 $34.10 198,051
2023-01-27 $35.58 $35.78 $35.19 $35.64 $35.64 159,205
2023-01-26 $35.22 $35.61 $35.00 $35.61 $35.61 124,931
2023-01-25 $34.34 $34.74 $34.03 $34.69 $34.69 99,539
2023-01-24 $34.29 $34.66 $34.29 $34.64 $34.64 131,872
2023-01-23 $34.50 $34.88 $34.45 $34.64 $34.64 142,728
2023-01-20 $33.95 $34.42 $33.87 $34.41 $34.41 83,446
2023-01-19 $33.33 $33.68 $33.21 $33.47 $33.47 61,204
2023-01-18 $34.33 $34.33 $33.23 $33.23 $33.23 69,339
2023-01-17 $33.78 $33.92 $33.55 $33.81 $33.81 152,307
2023-01-13 $33.81 $34.38 $33.81 $34.38 $34.38 65,432
2023-01-12 $33.59 $33.74 $33.04 $33.73 $33.73 92,913
2023-01-11 $33.67 $33.89 $33.46 $33.88 $33.88 97,958
2023-01-10 $33.51 $33.70 $33.14 $33.66 $33.66 85,789
2023-01-09 $33.63 $33.72 $33.28 $33.33 $33.33 130,987
2023-01-06 $32.45 $33.07 $32.20 $33.06 $33.06 122,948
2023-01-05 $32.00 $32.79 $32.00 $32.75 $32.75 60,761
2023-01-04 $31.78 $32.75 $31.67 $32.75 $32.75 248,091
2023-01-03 $30.24 $31.13 $30.24 $30.63 $30.63 97,709
2022-12-30 $29.69 $30.03 $29.55 $29.73 $29.73 189,019
2022-12-29 $29.94 $30.39 $29.76 $30.33 $30.33 150,201
2022-12-28 $30.28 $30.32 $29.40 $29.50 $29.50 154,068
2022-12-27 $29.80 $30.53 $29.80 $30.28 $30.28 132,721
2022-12-23 $29.76 $29.83 $29.38 $29.43 $29.43 102,377
2022-12-22 $30.25 $30.32 $29.56 $29.80 $29.80 231,632
2022-12-21 $29.38 $30.14 $29.21 $30.03 $30.03 702,563
2022-12-20 $29.34 $29.84 $29.23 $29.48 $29.48 105,140
2022-12-19 $30.14 $30.20 $29.74 $29.86 $29.86 100,983
2022-12-16 $30.06 $30.23 $29.66 $29.71 $29.71 200,229
2022-12-15 $30.97 $31.08 $29.69 $29.77 $29.77 401,493
2022-12-14 $30.84 $31.16 $30.24 $31.00 $31.00 88,271
2022-12-13 $31.71 $31.77 $30.69 $30.87 $30.87 134,606
2022-12-12 $30.44 $30.44 $29.87 $30.17 $30.17 175,368
2022-12-09 $31.02 $31.13 $30.65 $30.67 $30.67 105,301
2022-12-08 $30.65 $31.01 $30.39 $30.94 $30.94 173,855
2022-12-07 $29.49 $30.01 $29.49 $29.77 $29.77 251,316
2022-12-06 $30.37 $30.46 $29.92 $30.18 $30.18 100,459
2022-12-05 $31.02 $31.05 $30.00 $30.11 $30.11 188,530
2022-12-02 $29.36 $30.65 $29.36 $30.52 $30.52 122,769
2022-12-01 $29.32 $29.75 $29.28 $29.53 $29.53 175,742
2022-11-30 $29.09 $29.88 $29.06 $29.66 $29.66 226,151
2022-11-29 $28.35 $28.49 $28.15 $28.22 $28.22 142,610
2022-11-28 $27.14 $27.75 $27.14 $27.30 $27.30 91,331
2022-11-25 $27.04 $27.04 $26.83 $26.84 $26.84 32,672
2022-11-23 $27.24 $27.45 $27.10 $27.34 $27.34 158,233
2022-11-22 $26.77 $27.00 $26.56 $26.96 $26.96 238,324
2022-11-21 $27.61 $27.83 $27.33 $27.43 $27.43 138,125
2022-11-18 $28.70 $28.70 $28.05 $28.24 $28.24 73,157
2022-11-17 $27.58 $28.85 $27.51 $28.74 $28.74 177,409
2022-11-16 $28.81 $28.81 $28.11 $28.18 $28.18 175,864
2022-11-15 $28.52 $29.20 $28.52 $28.82 $28.82 190,352
2022-11-14 $27.15 $27.36 $26.82 $26.96 $26.96 121,239
2022-11-11 $26.90 $27.29 $26.67 $27.08 $27.08 219,769
2022-11-10 $25.31 $25.78 $25.31 $25.72 $25.72 148,799
2022-11-09 $24.65 $24.65 $24.06 $24.06 $24.06 88,503
2022-11-08 $25.16 $25.50 $24.76 $25.31 $25.31 99,579
2022-11-07 $25.64 $25.76 $25.25 $25.27 $25.27 117,751
2022-11-04 $25.32 $25.43 $24.80 $25.20 $25.20 366,039
2022-11-03 $23.10 $24.01 $23.03 $23.77 $23.77 211,492
2022-11-02 $23.91 $24.19 $23.40 $23.47 $23.47 159,911
2022-11-01 $24.18 $24.22 $23.57 $23.62 $23.62 197,351
2022-10-31 $22.53 $22.98 $22.42 $22.83 $22.83 275,280
2022-10-28 $22.04 $22.62 $21.96 $22.59 $22.59 1,148,297
2022-10-27 $22.83 $23.28 $22.76 $22.78 $22.78 240,263
2022-10-26 $22.25 $23.61 $22.25 $23.18 $23.18 295,302
2022-10-25 $22.02 $22.45 $22.02 $22.23 $22.23 187,373
2022-10-24 $21.94 $21.97 $20.77 $21.66 $21.66 404,675
2022-10-21 $23.64 $24.13 $23.42 $24.10 $24.10 171,569
2022-10-20 $23.99 $24.73 $23.89 $23.97 $23.97 170,139
2022-10-19 $24.49 $24.56 $23.85 $23.99 $23.99 130,590
2022-10-18 $25.67 $25.81 $25.03 $25.21 $25.21 92,302
2022-10-17 $24.78 $25.35 $24.78 $25.04 $25.04 256,325
2022-10-14 $25.03 $25.10 $24.05 $24.09 $24.09 206,387
2022-10-13 $24.04 $24.96 $23.89 $24.82 $24.82 290,948
2022-10-12 $25.13 $25.36 $24.93 $25.12 $25.12 104,244
2022-10-11 $25.68 $25.72 $24.97 $25.23 $25.23 505,940
2022-10-10 $26.74 $26.74 $25.93 $26.17 $26.17 148,123
2022-10-07 $27.45 $27.55 $26.96 $27.06 $27.06 93,450
2022-10-06 $28.12 $28.51 $28.03 $28.04 $28.04 74,273
2022-10-05 $28.03 $28.30 $27.77 $28.09 $28.09 81,159
2022-10-04 $27.51 $28.42 $27.51 $28.16 $28.16 266,501
2022-10-03 $26.67 $27.05 $26.40 $26.93 $26.93 238,740
2022-09-30 $26.29 $27.01 $26.29 $26.65 $26.65 233,620
2022-09-29 $26.78 $26.79 $26.26 $26.49 $26.49 194,817
2022-09-28 $26.60 $27.59 $26.59 $27.55 $27.55 208,390
2022-09-27 $27.36 $27.79 $26.81 $26.95 $26.95 168,964
2022-09-26 $27.21 $27.50 $27.02 $27.08 $27.08 238,037
2022-09-23 $27.05 $27.15 $26.70 $26.89 $26.89 172,754
2022-09-22 $27.99 $28.19 $27.61 $27.71 $27.71 152,426
2022-09-21 $28.63 $28.71 $27.98 $28.06 $28.06 153,043
2022-09-20 $29.01 $29.29 $28.89 $28.98 $28.98 237,306
2022-09-19 $28.71 $29.11 $28.63 $29.10 $29.10 138,792
2022-09-16 $29.25 $29.36 $28.75 $28.92 $28.92 126,182
2022-09-15 $29.80 $30.23 $29.73 $29.81 $29.81 74,238
2022-09-14 $30.06 $30.12 $29.72 $30.09 $30.09 174,430
2022-09-13 $30.21 $30.53 $29.89 $29.92 $29.92 154,939
2022-09-12 $30.87 $31.27 $30.79 $31.26 $31.26 124,357
2022-09-09 $30.36 $30.76 $30.36 $30.63 $30.63 86,610
2022-09-08 $29.55 $29.96 $29.41 $29.87 $29.87 154,524
2022-09-07 $29.47 $30.09 $29.31 $30.05 $30.05 83,616
2022-09-06 $30.00 $30.04 $29.50 $29.54 $29.54 88,634
2022-09-02 $30.64 $30.86 $30.28 $30.39 $30.39 185,011
2022-09-01 $30.72 $30.92 $30.30 $30.81 $30.81 235,840
2022-08-31 $31.42 $31.78 $31.20 $31.31 $31.31 140,305
2022-08-30 $31.34 $31.52 $30.42 $30.70 $30.70 123,875
2022-08-29 $31.50 $32.03 $31.20 $31.26 $31.26 103,539
2022-08-26 $32.86 $32.86 $31.40 $31.40 $31.40 167,398
2022-08-25 $31.44 $32.11 $31.22 $32.08 $32.08 226,749
2022-08-24 $29.61 $30.92 $29.61 $30.55 $30.55 107,170
2022-08-23 $29.82 $30.16 $29.47 $30.14 $30.14 151,539
2022-08-22 $29.65 $29.87 $29.56 $29.69 $29.69 75,724
2022-08-19 $30.02 $30.17 $29.71 $29.77 $29.77 120,823
2022-08-18 $30.68 $30.70 $30.13 $30.35 $30.35 131,165
2022-08-17 $31.10 $31.18 $30.75 $30.80 $30.80 120,726
2022-08-16 $31.46 $31.61 $31.21 $31.29 $31.29 88,208
2022-08-15 $31.38 $31.86 $31.36 $31.80 $31.80 108,245
2022-08-12 $31.11 $31.57 $31.04 $31.56 $31.56 141,128
2022-08-11 $31.45 $32.30 $31.25 $31.39 $31.39 123,226
2022-08-10 $30.85 $31.11 $30.52 $31.05 $31.05 137,031
2022-08-09 $30.92 $31.05 $30.53 $30.62 $30.62 140,530
2022-08-08 $31.34 $31.62 $30.97 $31.05 $31.05 111,415
2022-08-05 $31.11 $31.54 $31.05 $31.31 $31.31 107,342
2022-08-04 $32.02 $32.28 $31.65 $31.96 $31.96 148,369
2022-08-03 $30.55 $31.24 $30.45 $31.21 $31.21 154,880
2022-08-02 $29.50 $30.67 $29.50 $30.39 $30.39 176,147
2022-08-01 $30.00 $30.30 $29.60 $30.03 $30.03 163,475
2022-07-29 $30.19 $30.44 $29.94 $30.31 $30.31 120,496
2022-07-28 $31.50 $31.59 $30.57 $31.25 $31.25 184,861
2022-07-27 $31.06 $31.55 $30.76 $31.55 $31.55 144,649
2022-07-26 $31.47 $31.51 $30.86 $30.88 $30.88 107,625
2022-07-25 $31.43 $31.55 $31.08 $31.38 $31.38 120,425
2022-07-22 $32.12 $32.15 $31.23 $31.35 $31.35 127,171
2022-07-21 $31.87 $32.35 $31.87 $32.29 $32.29 395,708
2022-07-20 $31.63 $31.83 $31.36 $31.73 $31.73 404,483
2022-07-19 $31.22 $31.58 $31.05 $31.54 $31.54 140,262
2022-07-18 $30.89 $31.53 $30.68 $30.71 $30.71 140,128
2022-07-15 $29.99 $30.20 $29.47 $30.19 $30.19 159,741
2022-07-14 $30.67 $30.73 $30.10 $30.29 $30.29 108,741
2022-07-13 $30.23 $31.24 $30.23 $30.93 $30.93 98,233
2022-07-12 $30.96 $31.18 $30.54 $30.96 $30.96 189,260
2022-07-11 $31.52 $31.66 $30.75 $30.81 $30.81 202,890
2022-07-08 $32.59 $32.94 $32.33 $32.58 $32.58 118,968
2022-07-07 $32.67 $33.26 $32.63 $33.19 $33.19 150,071
2022-07-06 $32.69 $32.69 $31.84 $32.22 $32.22 86,415
2022-07-05 $31.84 $33.12 $31.73 $33.05 $33.05 264,890
2022-07-01 $31.99 $32.64 $31.97 $32.61 $32.61 132,036
2022-06-30 $32.10 $32.42 $31.54 $32.33 $32.33 202,395
2022-06-29 $32.44 $32.81 $32.18 $32.73 $32.73 119,934
2022-06-28 $33.52 $33.65 $32.59 $32.73 $32.73 109,074
2022-06-27 $34.11 $34.11 $33.19 $33.31 $33.31 118,351
2022-06-24 $32.61 $33.13 $32.50 $33.12 $33.12 314,448
2022-06-23 $31.70 $32.07 $31.30 $31.88 $31.88 128,779
2022-06-22 $30.99 $31.73 $30.99 $31.27 $31.27 126,548
2022-06-21 $31.67 $32.15 $31.54 $31.90 $31.90 102,364
2022-06-17 $31.84 $31.89 $30.67 $31.01 $31.01 225,388
2022-06-16 $30.62 $30.84 $30.09 $30.39 $30.39 151,765
2022-06-15 $31.60 $32.21 $31.17 $31.91 $31.91 153,671
2022-06-14 $30.90 $31.63 $30.72 $31.35 $31.35 434,984
2022-06-13 $30.82 $31.16 $29.90 $30.22 $30.22 282,988
2022-06-10 $32.72 $33.12 $32.01 $32.17 $32.17 125,450
2022-06-09 $33.57 $33.57 $32.55 $32.64 $32.64 250,515
2022-06-08 $33.56 $34.52 $33.45 $34.40 $34.40 293,862
2022-06-07 $31.92 $32.90 $31.86 $32.82 $32.82 134,115
2022-06-06 $32.46 $32.72 $31.77 $31.98 $31.98 157,609
2022-06-03 $31.38 $31.64 $31.00 $31.14 $31.14 110,453
2022-06-02 $30.86 $31.99 $30.86 $31.99 $31.99 254,161
2022-06-01 $31.13 $31.31 $30.13 $30.45 $30.45 251,730
2022-05-31 $31.54 $31.58 $30.79 $30.90 $30.90 159,703
2022-05-27 $29.67 $30.02 $29.29 $30.01 $30.01 253,122
2022-05-26 $28.18 $29.72 $28.18 $29.61 $29.61 107,336
2022-05-25 $27.72 $28.26 $27.72 $28.17 $28.17 200,583
2022-05-24 $28.22 $28.26 $27.33 $27.55 $27.55 221,420
2022-05-23 $29.15 $29.15 $28.72 $28.96 $28.96 108,646
2022-05-20 $29.70 $30.00 $28.51 $29.08 $29.08 123,387
2022-05-19 $28.31 $29.38 $28.31 $29.06 $29.06 170,491
2022-05-18 $28.72 $29.12 $27.97 $28.12 $28.12 129,124
2022-05-17 $29.42 $29.73 $28.65 $29.13 $29.13 160,687
2022-05-16 $27.96 $28.44 $27.69 $27.86 $27.86 255,439
2022-05-13 $27.17 $28.28 $27.15 $28.23 $28.23 218,859
2022-05-12 $26.07 $27.20 $25.55 $26.62 $26.62 494,299
2022-05-11 $27.28 $27.65 $26.23 $26.34 $26.34 343,237
2022-05-10 $27.35 $27.35 $26.41 $26.78 $26.78 135,070
2022-05-09 $27.50 $27.66 $26.40 $26.56 $26.56 271,837
2022-05-06 $29.04 $29.04 $28.21 $28.35 $28.35 142,949
2022-05-05 $30.15 $30.28 $29.00 $29.31 $29.31 144,567
2022-05-04 $30.34 $31.42 $29.98 $31.36 $31.36 128,681
2022-05-03 $31.39 $31.57 $30.92 $31.12 $31.12 125,538
2022-05-02 $30.52 $31.17 $30.12 $31.14 $31.14 181,789
2022-04-29 $31.65 $31.87 $30.60 $30.69 $30.69 211,345
2022-04-28 $29.33 $29.60 $28.75 $29.47 $29.47 91,425
2022-04-27 $28.77 $29.60 $28.77 $29.19 $29.19 239,213
2022-04-26 $29.06 $29.06 $28.42 $28.44 $28.44 137,584
2022-04-25 $28.24 $29.20 $28.24 $29.20 $29.20 155,285
2022-04-22 $29.39 $30.07 $28.94 $28.96 $28.96 111,513
2022-04-21 $30.26 $30.45 $28.87 $28.98 $28.98 182,033
2022-04-20 $31.19 $31.19 $30.21 $30.25 $30.25 98,448
2022-04-19 $30.61 $31.24 $30.36 $31.17 $31.17 146,625
2022-04-18 $30.88 $31.10 $30.43 $30.89 $30.89 137,211
2022-04-14 $32.01 $32.07 $31.31 $31.32 $31.32 157,124
2022-04-13 $31.82 $32.55 $31.64 $32.42 $32.42 165,875
2022-04-12 $32.53 $32.64 $31.60 $31.64 $31.64 152,646
2022-04-11 $32.20 $32.71 $31.84 $32.13 $32.13 210,547
2022-04-08 $32.61 $32.93 $32.38 $32.46 $32.46 123,087
2022-04-07 $33.14 $33.24 $32.29 $32.71 $32.71 236,114
2022-04-06 $33.75 $33.78 $33.02 $33.47 $33.47 181,876
2022-04-05 $35.48 $35.48 $34.33 $34.50 $34.50 111,590
2022-04-04 $35.22 $35.94 $34.97 $35.77 $35.77 403,900
2022-04-01 $34.53 $34.78 $33.75 $34.05 $34.05 126,785
2022-03-31 $33.85 $33.87 $32.75 $32.78 $32.78 131,311
2022-03-30 $34.58 $35.25 $34.14 $34.27 $34.27 116,400
2022-03-29 $34.84 $35.28 $34.65 $34.93 $34.93 128,285
2022-03-28 $33.43 $33.84 $33.08 $33.69 $33.69 204,456
2022-03-25 $33.28 $33.34 $32.64 $33.13 $33.13 163,780
2022-03-24 $34.07 $34.17 $33.26 $34.07 $34.07 205,255
2022-03-23 $34.19 $35.75 $33.84 $34.58 $34.58 331,033
2022-03-22 $34.36 $35.29 $34.16 $34.92 $34.92 188,933
2022-03-21 $33.54 $33.83 $32.50 $33.03 $33.03 221,414
2022-03-18 $32.64 $35.22 $32.55 $34.73 $34.73 285,117
2022-03-17 $32.49 $32.82 $31.62 $32.75 $32.75 365,177
2022-03-16 $30.91 $33.76 $30.40 $33.71 $33.71 613,566
2022-03-15 $26.07 $27.55 $25.91 $27.09 $27.09 542,219
2022-03-14 $27.20 $27.96 $26.46 $26.57 $26.57 1,181,443
2022-03-11 $30.79 $30.89 $28.58 $28.63 $28.63 422,136
2022-03-10 $31.32 $31.32 $30.25 $30.50 $30.50 344,249
2022-03-09 $32.17 $32.87 $31.83 $32.80 $32.80 281,997
2022-03-08 $30.98 $31.75 $30.30 $30.92 $30.92 354,879
2022-03-07 $31.94 $32.23 $30.80 $30.83 $30.83 417,054
2022-03-04 $33.13 $33.74 $32.11 $32.30 $32.30 381,327
2022-03-03 $35.51 $35.61 $33.62 $33.89 $33.89 279,842
2022-03-02 $36.00 $36.00 $34.93 $35.57 $35.57 337,152
2022-03-01 $36.22 $36.94 $35.70 $35.82 $35.82 231,411
2022-02-28 $35.81 $36.50 $35.73 $36.25 $36.25 215,147
2022-02-25 $35.94 $36.60 $35.42 $36.57 $36.57 347,979
2022-02-24 $33.90 $35.94 $33.47 $35.85 $35.85 462,701
2022-02-23 $37.43 $37.45 $35.92 $35.93 $35.93 1,079,336
2022-02-22 $37.13 $37.54 $36.57 $36.89 $36.89 164,102
2022-02-18 $39.20 $39.21 $38.28 $38.40 $38.40 189,732
2022-02-17 $40.60 $41.17 $40.10 $40.17 $40.17 219,400
2022-02-16 $40.74 $41.01 $40.37 $40.78 $40.78 125,734
2022-02-15 $40.28 $40.99 $40.28 $40.90 $40.90 158,485
2022-02-14 $39.62 $39.86 $39.10 $39.46 $39.46 193,916
2022-02-11 $41.09 $41.20 $39.61 $39.85 $39.85 123,224
2022-02-10 $40.95 $42.26 $40.86 $41.29 $41.29 165,136
2022-02-09 $41.01 $42.02 $40.92 $42.02 $42.02 184,347
2022-02-08 $39.07 $40.45 $39.07 $40.44 $40.44 233,445
2022-02-07 $39.35 $39.76 $39.06 $39.19 $39.19 188,903
2022-02-04 $39.01 $39.90 $38.71 $39.71 $39.71 204,458
2022-02-03 $39.23 $39.80 $39.08 $39.08 $39.08 208,566
2022-02-02 $41.19 $41.19 $39.79 $40.04 $40.04 272,837
2022-02-01 $40.80 $41.09 $40.39 $40.99 $40.99 383,927
2022-01-31 $38.86 $40.80 $38.86 $40.79 $40.79 280,140
2022-01-28 $37.36 $37.84 $36.67 $37.81 $37.81 277,275
2022-01-27 $38.19 $38.32 $37.26 $37.32 $37.32 224,141
2022-01-26 $40.00 $40.00 $38.18 $38.33 $38.33 235,460
2022-01-25 $39.07 $39.86 $38.82 $39.30 $39.30 360,774
2022-01-24 $39.45 $39.68 $37.96 $39.65 $39.65 381,937
2022-01-21 $41.95 $42.05 $40.43 $40.59 $40.59 488,529
2022-01-20 $42.77 $43.32 $42.02 $42.06 $42.06 650,798
2022-01-19 $41.04 $41.40 $40.70 $40.93 $40.93 287,883
2022-01-18 $40.55 $41.35 $40.32 $40.68 $40.68 282,698
2022-01-14 $41.69 $42.17 $41.32 $41.77 $41.77 227,595
2022-01-13 $43.07 $43.07 $41.50 $41.61 $41.61 252,434
2022-01-12 $43.90 $44.20 $43.12 $43.62 $43.62 408,537
2022-01-11 $41.18 $42.69 $40.94 $42.64 $42.64 227,986
2022-01-10 $40.86 $41.00 $40.00 $40.78 $40.78 256,554
2022-01-07 $40.94 $41.56 $40.67 $40.96 $40.96 232,601
2022-01-06 $40.00 $40.84 $39.33 $40.47 $40.47 218,473
2022-01-05 $40.44 $41.16 $39.66 $39.71 $39.71 267,338
2022-01-04 $42.47 $42.47 $40.94 $41.29 $41.29 264,929
2022-01-03 $43.00 $43.05 $42.12 $42.86 $42.86 254,767
2021-12-31 $43.00 $43.44 $42.76 $42.90 $42.90 245,560
2021-12-30 $41.35 $43.66 $41.35 $43.25 $43.25 525,309
2021-12-29 $41.82 $41.93 $41.00 $41.32 $41.32 491,605
2021-12-28 $42.48 $42.48 $41.91 $42.01 $42.01 555,180
2021-12-27 $42.73 $43.29 $42.59 $42.67 $42.67 348,523
2021-12-23 $42.35 $42.97 $42.04 $42.90 $42.90 276,412
2021-12-22 $42.35 $42.79 $42.05 $42.61 $42.61 553,631
2021-12-21 $41.60 $42.91 $41.60 $42.91 $42.91 273,555
2021-12-20 $41.29 $41.29 $40.61 $40.93 $40.93 387,284
2021-12-17 $41.65 $42.56 $41.33 $42.37 $42.37 310,561
2021-12-16 $43.62 $44.06 $42.41 $42.60 $42.60 665,624
2021-12-15 $43.05 $43.37 $42.07 $43.20 $43.20 550,527
2021-12-14 $43.23 $44.12 $43.23 $43.84 $43.84 285,586
2021-12-13 $44.56 $44.58 $43.60 $44.05 $44.05 335,550
2021-12-10 $45.27 $45.53 $44.76 $45.00 $45.00 166,491
2021-12-09 $45.62 $46.16 $45.04 $45.16 $45.16 303,971
2021-12-08 $45.24 $46.08 $44.88 $45.68 $45.68 435,580
2021-12-07 $45.41 $45.73 $45.15 $45.54 $45.54 668,129
2021-12-06 $42.78 $43.95 $42.33 $43.90 $43.90 361,396
2021-12-03 $44.71 $44.71 $42.57 $43.05 $43.05 481,628
2021-12-02 $45.77 $46.20 $44.73 $45.27 $45.27 381,307
2021-12-01 $47.09 $47.27 $45.48 $45.56 $45.56 295,540
2021-11-30 $46.80 $47.10 $45.71 $46.18 $46.18 248,798
2021-11-29 $47.49 $47.49 $46.57 $47.00 $47.00 228,370
2021-11-26 $47.45 $47.60 $46.71 $47.25 $47.25 174,967
2021-11-24 $48.22 $48.82 $47.99 $48.79 $48.79 214,102
2021-11-23 $48.75 $49.24 $48.10 $48.44 $48.44 297,971
2021-11-22 $50.02 $50.15 $48.50 $48.85 $48.85 313,661
2021-11-19 $50.95 $51.19 $50.35 $50.40 $50.40 115,239
2021-11-18 $51.09 $51.09 $50.27 $50.69 $50.69 274,495
2021-11-17 $53.04 $53.04 $51.51 $51.69 $51.69 202,139
2021-11-16 $53.36 $53.56 $52.74 $53.16 $53.16 146,662
2021-11-15 $53.40 $53.42 $52.71 $52.93 $52.93 110,160
2021-11-12 $52.68 $53.34 $52.60 $53.25 $53.25 211,989
2021-11-11 $52.38 $52.82 $52.17 $52.68 $52.68 132,474
2021-11-10 $51.07 $51.83 $50.70 $51.07 $51.07 168,493
2021-11-09 $50.83 $51.30 $50.41 $50.67 $50.67 256,688
2021-11-08 $50.85 $50.90 $50.57 $50.82 $50.82 146,591
2021-11-05 $51.24 $51.24 $50.22 $50.36 $50.36 111,058
2021-11-04 $51.87 $52.04 $50.82 $50.93 $50.93 175,359
2021-11-03 $51.30 $51.56 $50.84 $51.52 $51.52 243,213
2021-11-02 $51.15 $51.28 $50.67 $50.80 $50.80 146,961
2021-11-01 $50.67 $52.12 $50.54 $52.12 $52.12 157,815
2021-10-29 $51.11 $51.26 $50.33 $50.47 $50.47 225,948
2021-10-28 $51.42 $51.90 $51.07 $51.87 $51.87 147,403
2021-10-27 $51.82 $52.49 $51.67 $51.75 $51.75 101,998
2021-10-26 $53.69 $53.78 $52.06 $52.17 $52.17 169,397
2021-10-25 $53.92 $53.92 $53.18 $53.69 $53.69 164,256
2021-10-22 $54.50 $54.78 $53.56 $53.65 $53.65 107,689
2021-10-21 $54.17 $54.68 $54.14 $54.43 $54.43 85,082
2021-10-20 $54.90 $55.03 $54.25 $54.57 $54.57 198,515
2021-10-19 $53.62 $54.36 $53.52 $54.30 $54.30 213,750
2021-10-18 $52.20 $52.99 $52.20 $52.86 $52.86 175,994
2021-10-15 $52.05 $52.69 $51.91 $52.38 $52.38 131,232
2021-10-14 $52.22 $52.41 $51.52 $51.81 $51.81 142,892
2021-10-13 $51.36 $52.25 $51.35 $52.17 $52.17 146,179
2021-10-12 $51.01 $51.24 $50.58 $50.66 $50.66 99,611
2021-10-11 $52.02 $52.41 $51.00 $51.00 $51.00 176,655
2021-10-08 $51.21 $51.55 $50.93 $51.26 $51.26 98,511
2021-10-07 $49.82 $51.18 $49.82 $50.81 $50.81 289,498
2021-10-06 $47.47 $48.47 $47.42 $48.30 $48.30 107,546
2021-10-05 $47.81 $48.64 $47.74 $48.40 $48.40 112,869
2021-10-04 $48.61 $48.61 $47.35 $47.70 $47.70 279,030
2021-10-01 $49.49 $49.72 $48.71 $49.19 $49.19 129,604
2021-09-30 $49.23 $49.76 $49.21 $49.59 $49.59 126,072
2021-09-29 $49.68 $49.93 $48.82 $48.86 $48.86 171,766
2021-09-28 $50.47 $50.52 $49.31 $49.53 $49.53 260,578
2021-09-27 $50.28 $50.98 $49.80 $50.92 $50.92 141,029
2021-09-24 $50.52 $50.66 $50.03 $50.24 $50.24 210,794
2021-09-23 $51.22 $51.34 $50.83 $51.25 $51.25 115,294
2021-09-22 $50.33 $51.16 $50.33 $50.84 $50.84 81,764
2021-09-21 $49.87 $50.13 $49.60 $49.88 $49.88 212,167
2021-09-20 $50.03 $50.38 $48.73 $49.45 $49.45 283,603
2021-09-17 $51.78 $51.86 $51.18 $51.46 $51.46 125,194
2021-09-16 $50.87 $51.46 $50.72 $51.35 $51.35 138,788
2021-09-15 $51.26 $51.49 $50.63 $51.42 $51.42 209,993
2021-09-14 $52.59 $52.65 $51.85 $52.00 $52.00 172,579
2021-09-13 $53.12 $53.19 $52.31 $53.00 $53.00 192,569
2021-09-10 $54.44 $54.62 $53.40 $53.48 $53.48 90,858
2021-09-09 $53.41 $54.23 $53.15 $53.94 $53.94 174,752
2021-09-08 $55.91 $55.93 $54.57 $54.80 $54.80 154,439
2021-09-07 $56.03 $56.92 $56.00 $56.56 $56.56 183,050
2021-09-03 $54.67 $55.18 $54.67 $55.01 $55.01 105,799
2021-09-02 $55.43 $55.49 $54.80 $54.87 $54.87 220,973
2021-09-01 $54.15 $55.82 $54.15 $55.40 $55.40 217,076
2021-08-31 $53.06 $53.50 $52.86 $53.44 $53.44 213,234
2021-08-30 $51.41 $52.02 $50.93 $51.87 $51.87 179,242
2021-08-27 $51.75 $51.82 $51.35 $51.59 $51.59 133,631
2021-08-26 $51.88 $52.19 $51.55 $51.75 $51.75 185,434
2021-08-25 $52.22 $52.33 $51.75 $52.33 $52.33 185,343
2021-08-24 $51.15 $52.66 $50.99 $52.54 $52.54 241,148
2021-08-23 $48.55 $49.10 $47.89 $49.03 $49.03 162,294
2021-08-20 $47.83 $48.87 $47.76 $47.97 $47.97 256,376
2021-08-19 $48.16 $48.43 $47.56 $47.75 $47.75 362,829
2021-08-18 $49.78 $50.22 $49.40 $49.60 $49.60 192,730
2021-08-17 $49.05 $49.75 $48.64 $49.16 $49.16 404,766
2021-08-16 $51.00 $51.03 $50.18 $50.40 $50.40 242,172
2021-08-13 $52.42 $52.43 $51.95 $52.06 $52.06 152,339
2021-08-12 $52.82 $52.90 $52.38 $52.74 $52.74 324,315
2021-08-11 $54.16 $54.21 $53.25 $53.55 $53.55 226,013
2021-08-10 $54.33 $54.52 $53.58 $53.67 $53.67 158,662
2021-08-09 $52.50 $53.52 $52.30 $53.30 $53.30 243,642
2021-08-06 $52.53 $52.70 $51.79 $51.94 $51.94 251,973
2021-08-05 $52.18 $52.93 $52.16 $52.50 $52.50 223,747
2021-08-04 $52.43 $53.24 $52.42 $52.58 $52.58 378,673
2021-08-03 $52.39 $52.41 $51.61 $51.99 $51.99 212,567
2021-08-02 $53.12 $53.82 $52.90 $53.57 $53.57 310,790
2021-07-30 $52.54 $53.38 $52.54 $52.95 $52.95 228,585
2021-07-29 $54.60 $54.75 $53.16 $53.74 $53.74 393,585
2021-07-28 $51.73 $53.76 $51.63 $53.59 $53.59 470,915
2021-07-27 $49.96 $50.57 $48.81 $50.35 $50.35 1,706,403
2021-07-26 $53.07 $53.86 $52.00 $52.13 $52.13 1,127,946
2021-07-23 $56.71 $56.71 $55.28 $55.83 $55.83 399,411
2021-07-22 $58.40 $58.52 $58.00 $58.23 $58.23 140,316
2021-07-21 $57.18 $58.18 $57.18 $58.12 $58.12 94,958
2021-07-20 $57.37 $57.88 $56.87 $57.71 $57.71 203,906
2021-07-19 $57.62 $57.65 $57.01 $57.57 $57.57 295,998
2021-07-16 $59.53 $59.64 $58.54 $58.63 $58.63 175,307
2021-07-15 $59.50 $60.19 $59.08 $59.49 $59.49 90,412
2021-07-14 $60.01 $60.16 $59.21 $59.23 $59.23 135,304
2021-07-13 $58.86 $60.11 $58.75 $59.52 $59.52 210,512
2021-07-12 $58.64 $58.72 $57.95 $58.15 $58.15 183,907
2021-07-09 $57.87 $58.89 $57.65 $58.72 $58.72 178,872
2021-07-08 $56.91 $57.33 $56.40 $57.19 $57.19 264,919
2021-07-07 $59.89 $59.89 $58.53 $58.73 $58.73 360,966
2021-07-06 $60.41 $60.63 $59.30 $59.59 $59.59 455,807
2021-07-02 $62.04 $62.27 $61.68 $61.96 $61.96 110,577
2021-07-01 $63.14 $63.26 $61.99 $62.35 $62.35 125,723
2021-06-30 $63.62 $63.70 $63.30 $63.35 $63.35 138,571
2021-06-29 $63.06 $64.32 $62.87 $64.29 $64.29 123,543
2021-06-28 $63.59 $64.07 $63.49 $63.62 $63.62 237,150
2021-06-25 $63.50 $63.75 $63.16 $63.50 $63.50 141,806
2021-06-24 $62.08 $63.06 $62.08 $62.85 $62.85 183,083
2021-06-23 $61.68 $62.29 $61.68 $61.94 $61.94 164,193
2021-06-22 $60.49 $61.00 $60.32 $60.84 $60.84 149,738
2021-06-21 $61.45 $61.56 $60.61 $61.29 $61.29 205,473
2021-06-18 $62.02 $62.18 $61.60 $61.69 $61.69 84,719
2021-06-17 $60.97 $62.13 $60.82 $62.06 $62.06 112,228
2021-06-16 $61.01 $61.43 $60.13 $60.83 $60.83 137,965
2021-06-15 $61.77 $61.92 $61.00 $61.09 $61.09 117,391
2021-06-14 $61.69 $62.18 $61.60 $62.12 $62.12 85,069
2021-06-11 $61.33 $61.54 $61.24 $61.46 $61.46 102,829
2021-06-10 $61.22 $61.63 $60.96 $61.52 $61.52 87,395
2021-06-09 $61.31 $61.78 $60.93 $60.99 $60.99 127,446
2021-06-08 $61.30 $61.87 $60.98 $61.36 $61.36 123,191
2021-06-07 $61.38 $61.57 $61.09 $61.49 $61.49 125,848
2021-06-04 $62.16 $62.45 $61.94 $62.25 $62.25 172,792
2021-06-03 $62.13 $62.32 $61.46 $61.56 $61.56 128,238
2021-06-02 $63.29 $63.43 $63.06 $63.36 $63.36 178,711
2021-06-01 $63.65 $63.94 $62.81 $63.73 $63.73 212,781
2021-05-28 $60.76 $61.50 $60.66 $61.21 $61.21 134,699
2021-05-27 $61.05 $61.09 $60.40 $60.86 $60.86 139,836
2021-05-26 $61.60 $61.79 $61.28 $61.37 $61.37 91,475
2021-05-25 $61.48 $61.60 $60.90 $61.10 $61.10 136,144
2021-05-24 $60.35 $60.75 $60.07 $60.39 $60.39 154,954
2021-05-21 $60.78 $60.82 $59.90 $59.99 $59.99 166,406
2021-05-20 $59.76 $60.86 $59.66 $60.71 $60.71 196,071
2021-05-19 $58.15 $59.39 $58.01 $59.31 $59.31 228,912
2021-05-18 $58.92 $59.62 $58.57 $59.17 $59.17 161,356
2021-05-17 $57.83 $58.31 $57.66 $58.22 $58.22 196,913
2021-05-14 $57.11 $57.92 $56.55 $57.80 $57.80 179,303
2021-05-13 $58.03 $58.29 $55.88 $56.23 $56.23 318,304
2021-05-12 $58.86 $59.41 $57.74 $57.92 $57.92 493,987
2021-05-11 $57.01 $59.24 $56.93 $59.16 $59.16 1,060,089
2021-05-10 $60.75 $60.89 $58.72 $58.78 $58.78 389,565
2021-05-07 $62.39 $62.84 $61.78 $61.85 $61.85 237,668
2021-05-06 $61.87 $62.18 $61.28 $61.77 $61.77 228,506
2021-05-05 $62.51 $62.54 $61.63 $61.85 $61.85 238,873
2021-05-04 $62.96 $63.07 $61.44 $61.98 $61.98 323,133
2021-05-03 $63.71 $64.44 $63.42 $63.50 $63.50 145,246
2021-04-30 $64.00 $64.59 $63.68 $63.77 $63.77 151,867
2021-04-29 $66.41 $66.41 $64.59 $65.14 $65.14 161,388
2021-04-28 $66.24 $66.65 $65.86 $66.36 $66.36 193,500
2021-04-27 $66.00 $66.44 $65.86 $66.00 $66.00 234,687
2021-04-26 $64.92 $65.69 $64.75 $65.69 $65.69 158,778
2021-04-23 $64.92 $65.97 $64.92 $65.79 $65.79 312,919
2021-04-22 $63.68 $64.79 $63.68 $64.00 $64.00 153,112
2021-04-21 $62.24 $63.61 $62.04 $63.58 $63.58 122,527
2021-04-20 $63.99 $63.99 $62.50 $62.88 $62.88 350,223
2021-04-19 $64.24 $64.70 $63.65 $63.80 $63.80 352,550
2021-04-16 $64.76 $65.05 $64.27 $64.84 $64.84 171,593
2021-04-15 $64.58 $64.68 $64.22 $64.50 $64.50 185,287
2021-04-14 $65.29 $65.33 $63.80 $63.95 $63.95 216,795
2021-04-13 $63.90 $64.64 $63.83 $64.37 $64.37 319,075
2021-04-12 $64.45 $64.52 $63.83 $64.23 $64.23 204,555
2021-04-09 $64.78 $65.03 $64.65 $64.87 $64.87 162,396
2021-04-08 $65.92 $66.01 $65.44 $65.69 $65.69 278,070
2021-04-07 $64.98 $65.15 $64.38 $64.58 $64.58 254,682
2021-04-06 $65.79 $67.30 $65.77 $66.90 $66.90 264,193
2021-04-05 $66.61 $66.61 $65.42 $65.69 $65.69 207,138
2021-04-01 $66.39 $66.89 $65.97 $66.03 $66.03 329,471
2021-03-31 $63.41 $64.32 $63.32 $63.91 $63.91 238,839
2021-03-30 $62.07 $63.34 $61.88 $63.13 $63.13 170,773
2021-03-29 $62.40 $62.54 $61.54 $61.99 $61.99 305,063
2021-03-26 $62.13 $63.54 $61.02 $63.34 $63.34 344,739
2021-03-25 $61.10 $62.46 $61.00 $61.75 $61.75 327,382
2021-03-24 $65.00 $65.09 $61.70 $61.80 $61.80 517,025
2021-03-23 $66.02 $66.20 $65.35 $65.61 $65.61 316,688
2021-03-22 $67.26 $67.38 $66.68 $66.96 $66.96 301,998
2021-03-19 $66.60 $67.69 $66.23 $67.28 $67.28 359,591
2021-03-18 $67.18 $67.49 $66.23 $66.36 $66.36 222,464
2021-03-17 $67.07 $68.64 $66.23 $68.06 $68.06 258,465
2021-03-16 $68.20 $69.33 $67.74 $68.42 $68.42 259,697
2021-03-15 $66.96 $67.64 $66.56 $67.59 $67.59 269,370
2021-03-12 $67.33 $67.77 $66.75 $67.77 $67.77 339,268
2021-03-11 $68.65 $70.04 $68.35 $69.90 $69.90 300,727
2021-03-10 $67.60 $67.82 $65.62 $65.93 $65.93 391,330
2021-03-09 $64.90 $67.32 $64.87 $67.16 $67.16 566,605
2021-03-08 $65.18 $65.36 $61.91 $62.04 $62.04 770,957
2021-03-05 $68.09 $68.09 $64.42 $67.32 $67.32 522,790
2021-03-04 $69.78 $70.25 $66.39 $67.56 $67.56 869,409
2021-03-03 $73.10 $73.35 $70.29 $70.71 $70.71 368,314
2021-03-02 $73.55 $73.82 $72.26 $72.29 $72.29 250,052
2021-03-01 $72.93 $73.69 $72.62 $73.61 $73.61 466,559
2021-02-26 $70.82 $71.59 $69.39 $70.80 $70.80 481,535
2021-02-25 $73.67 $74.16 $70.97 $71.21 $71.21 412,612
2021-02-24 $73.78 $73.95 $72.49 $73.70 $73.70 369,521
2021-02-23 $74.28 $75.99 $71.90 $75.61 $75.61 804,123
2021-02-22 $76.98 $77.71 $76.04 $76.04 $76.04 628,714
2021-02-19 $79.51 $80.29 $79.33 $79.94 $79.94 443,751
2021-02-18 $78.72 $78.82 $77.49 $78.82 $78.82 680,621
2021-02-17 $81.35 $81.73 $80.20 $80.95 $80.95 373,445
2021-02-16 $81.09 $81.64 $80.35 $80.89 $80.89 862,241
2021-02-12 $79.63 $80.84 $79.21 $80.17 $80.17 265,726
2021-02-11 $80.04 $80.86 $79.79 $80.29 $80.29 492,795
2021-02-10 $78.90 $79.72 $77.66 $78.97 $78.97 390,386
2021-02-09 $76.41 $77.60 $76.37 $77.53 $77.53 313,901
2021-02-08 $76.00 $76.39 $75.74 $75.94 $75.94 374,960
2021-02-05 $75.34 $75.97 $74.73 $75.87 $75.87 359,053
2021-02-04 $74.75 $75.20 $74.52 $74.93 $74.93 573,900
2021-02-03 $74.51 $75.02 $74.22 $74.48 $74.48 352,300
2021-02-02 $73.26 $73.51 $72.67 $73.31 $73.31 423,194
2021-02-01 $70.99 $72.20 $70.82 $72.10 $72.10 368,053
2021-01-29 $69.65 $70.24 $68.61 $69.12 $69.12 266,690
2021-01-28 $69.65 $70.95 $69.54 $70.45 $70.45 331,350
2021-01-27 $70.51 $71.21 $69.57 $69.65 $69.65 598,496
2021-01-26 $73.63 $73.64 $72.30 $72.51 $72.51 431,402
2021-01-25 $75.32 $76.10 $73.34 $74.36 $74.36 522,375
2021-01-22 $71.95 $72.92 $71.95 $72.78 $72.78 275,666
2021-01-21 $72.03 $72.16 $71.32 $72.08 $72.08 347,318
2021-01-20 $71.48 $71.98 $71.20 $71.66 $71.66 552,638
2021-01-19 $68.97 $69.32 $68.72 $69.19 $69.19 436,225
2021-01-15 $67.29 $67.58 $66.25 $66.66 $66.66 339,245
2021-01-14 $67.57 $68.03 $67.35 $67.48 $67.48 266,695
2021-01-13 $66.39 $66.85 $65.73 $66.29 $66.29 413,482
2021-01-12 $65.98 $66.41 $65.70 $66.26 $66.26 279,201
2021-01-11 $65.70 $66.07 $65.13 $65.70 $65.70 420,869
2021-01-08 $65.64 $67.29 $65.32 $67.27 $67.27 408,226
2021-01-07 $64.23 $64.47 $63.65 $64.24 $64.24 340,209
2021-01-06 $65.13 $65.33 $63.69 $63.76 $63.76 431,411
2021-01-05 $63.79 $66.00 $63.78 $66.00 $66.00 618,479
2021-01-04 $64.41 $64.42 $62.80 $63.27 $63.27 343,468
2020-12-31 $64.55 $64.55 $63.24 $63.58 $63.58 167,624
2020-12-30 $62.96 $64.25 $62.96 $64.16 $64.16 270,775
2020-12-29 $60.92 $62.17 $60.89 $61.90 $61.90 330,138
2020-12-28 $61.04 $61.12 $59.68 $60.01 $60.01 401,874
2020-12-24 $61.30 $62.04 $60.97 $61.40 $61.28 257,309
2020-12-23 $62.89 $62.99 $62.27 $62.61 $62.49 201,450
2020-12-22 $62.79 $62.82 $61.92 $62.20 $62.08 310,772
2020-12-21 $62.12 $63.13 $62.00 $62.83 $62.71 288,063
2020-12-18 $63.10 $63.37 $63.00 $63.29 $63.17 212,065
2020-12-17 $63.00 $63.45 $62.93 $63.45 $63.33 191,446
2020-12-16 $62.17 $62.63 $62.00 $62.59 $62.47 244,598
2020-12-15 $61.43 $61.68 $61.11 $61.66 $61.54 220,360
2020-12-14 $61.56 $61.73 $61.21 $61.30 $61.18 250,561
2020-12-11 $61.82 $62.41 $61.78 $61.92 $61.80 293,963
2020-12-10 $60.90 $62.39 $60.81 $62.31 $62.19 257,119
2020-12-09 $62.34 $62.34 $60.80 $61.02 $60.90 338,657
2020-12-08 $61.51 $62.10 $61.44 $62.06 $61.94 215,428
2020-12-07 $61.10 $61.54 $61.09 $61.17 $61.05 282,906
2020-12-04 $61.25 $61.33 $60.88 $61.12 $61.00 226,298
2020-12-03 $60.51 $61.10 $60.24 $60.69 $60.58 274,665
2020-12-02 $59.15 $59.88 $58.75 $59.86 $59.75 276,074
2020-12-01 $60.59 $60.59 $59.77 $60.08 $59.97 304,322
2020-11-30 $60.63 $60.71 $59.46 $60.18 $60.07 507,889
2020-11-27 $61.00 $61.59 $60.85 $61.59 $61.47 175,456
2020-11-25 $59.73 $60.13 $59.72 $60.09 $59.98 285,582
2020-11-24 $60.38 $60.57 $59.88 $60.57 $60.46 389,650
2020-11-23 $60.38 $60.50 $59.37 $59.68 $59.57 259,554
2020-11-20 $59.27 $60.16 $59.27 $60.06 $59.95 198,622
2020-11-19 $57.69 $58.81 $57.67 $58.76 $58.65 234,417
2020-11-18 $58.46 $58.46 $57.76 $57.88 $57.77 263,532
2020-11-17 $58.51 $58.66 $58.24 $58.38 $58.27 268,052
2020-11-16 $59.55 $59.66 $58.77 $59.12 $59.01 362,323
2020-11-13 $59.24 $59.75 $58.73 $59.51 $59.40 329,802
2020-11-12 $58.56 $59.03 $57.72 $57.81 $57.70 426,294
2020-11-11 $55.37 $57.00 $55.11 $56.83 $56.72 526,176
2020-11-10 $57.61 $57.66 $55.68 $56.27 $56.16 603,288
2020-11-09 $61.81 $61.85 $59.33 $59.40 $59.29 553,925
2020-11-06 $60.57 $61.34 $60.18 $61.24 $61.12 469,328
2020-11-05 $60.59 $60.81 $59.66 $60.66 $60.55 432,429
2020-11-04 $57.39 $59.21 $57.29 $59.10 $58.99 515,115
2020-11-03 $55.03 $55.53 $54.52 $55.26 $55.16 251,539
2020-11-02 $55.63 $55.81 $54.85 $55.47 $55.37 215,905
2020-10-30 $55.67 $55.76 $54.61 $55.02 $54.92 321,466
2020-10-29 $55.54 $56.34 $55.54 $56.09 $55.98 271,634
2020-10-28 $55.06 $55.10 $54.49 $54.72 $54.62 255,948
2020-10-27 $54.90 $55.67 $54.69 $55.55 $55.45 334,130
2020-10-26 $54.29 $54.80 $53.70 $54.36 $54.26 232,471
2020-10-23 $54.60 $54.82 $54.01 $54.81 $54.71 124,201
2020-10-22 $55.31 $55.38 $54.38 $54.69 $54.59 154,934
2020-10-21 $55.39 $55.92 $55.09 $55.22 $55.12 163,413
2020-10-20 $54.87 $55.74 $54.80 $55.30 $55.20 228,023
2020-10-19 $55.00 $55.32 $54.24 $54.44 $54.34 170,593
2020-10-16 $55.07 $55.36 $54.85 $55.10 $55.00 163,641
2020-10-15 $54.01 $54.66 $53.87 $54.61 $54.51 175,548
2020-10-14 $56.02 $56.09 $55.25 $55.29 $55.19 229,486
2020-10-13 $55.67 $55.97 $55.29 $55.89 $55.78 309,337
2020-10-12 $55.47 $55.91 $55.24 $55.67 $55.56 345,869
2020-10-09 $54.14 $54.95 $54.04 $54.94 $54.84 356,055
2020-10-08 $53.84 $53.90 $53.55 $53.75 $53.65 242,571
2020-10-07 $53.63 $53.83 $53.33 $53.66 $53.56 227,348
2020-10-06 $52.94 $53.64 $52.81 $52.91 $52.81 253,276
2020-10-05 $52.21 $52.53 $52.17 $52.51 $52.41 112,602
2020-10-02 $51.87 $52.69 $51.86 $51.91 $51.81 238,523
2020-10-01 $52.77 $52.95 $52.45 $52.91 $52.81 337,951
2020-09-30 $51.69 $52.51 $51.69 $52.23 $52.13 406,186
2020-09-29 $51.55 $51.63 $51.17 $51.29 $51.19 191,703
2020-09-28 $51.82 $51.91 $51.25 $51.71 $51.61 143,701
2020-09-25 $50.32 $51.10 $50.11 $51.07 $50.97 356,868
2020-09-24 $50.63 $51.38 $50.26 $50.97 $50.87 253,940
2020-09-23 $52.34 $52.50 $51.32 $51.45 $51.35 193,957
2020-09-22 $51.62 $51.90 $51.05 $51.88 $51.78 99,517
2020-09-21 $50.78 $51.58 $50.39 $51.58 $51.48 178,664
2020-09-18 $52.31 $52.31 $51.50 $51.89 $51.79 112,583
2020-09-17 $51.60 $52.25 $51.50 $52.03 $51.93 245,056
2020-09-16 $53.02 $53.14 $52.51 $52.59 $52.49 205,599
2020-09-15 $52.97 $52.97 $52.59 $52.83 $52.73 241,682
2020-09-14 $51.98 $52.41 $51.94 $52.27 $52.17 201,913
2020-09-11 $51.48 $51.76 $50.74 $51.21 $51.11 183,195
2020-09-10 $51.71 $52.00 $50.64 $50.70 $50.60 257,536
2020-09-09 $51.32 $51.69 $50.94 $51.57 $51.47 258,329
2020-09-08 $50.67 $51.41 $50.30 $50.77 $50.67 405,648
2020-09-04 $53.12 $53.44 $51.42 $53.25 $53.15 266,270
2020-09-03 $54.66 $54.72 $52.84 $53.34 $53.24 363,036
2020-09-02 $56.37 $56.49 $55.07 $55.65 $55.54 280,628
2020-09-01 $54.92 $55.85 $54.92 $55.85 $55.74 220,260
2020-08-31 $54.47 $54.60 $54.06 $54.20 $54.10 381,283
2020-08-28 $55.07 $55.49 $54.93 $55.33 $55.23 151,786
2020-08-27 $55.77 $55.77 $54.71 $55.09 $54.99 207,192
2020-08-26 $55.00 $55.30 $54.71 $55.14 $55.04 244,176
2020-08-25 $53.92 $54.76 $53.69 $54.71 $54.61 162,215
2020-08-24 $54.13 $54.21 $53.59 $53.77 $53.67 192,029
2020-08-21 $52.54 $53.13 $52.41 $53.01 $52.91 206,114
2020-08-20 $51.85 $52.68 $51.74 $52.62 $52.52 190,477
2020-08-19 $52.51 $52.70 $52.14 $52.33 $52.23 237,003
2020-08-18 $52.44 $52.73 $52.14 $52.60 $52.50 226,482
2020-08-17 $51.28 $51.86 $51.19 $51.80 $51.70 144,448
2020-08-14 $51.11 $51.19 $50.45 $50.65 $50.55 248,205
2020-08-13 $51.47 $51.66 $51.15 $51.33 $51.23 329,559
2020-08-12 $51.20 $51.72 $51.02 $51.53 $51.43 152,859
2020-08-11 $51.17 $51.47 $50.70 $50.71 $50.61 207,356
2020-08-10 $51.93 $51.95 $50.63 $50.96 $50.86 458,951
2020-08-07 $52.50 $52.91 $51.38 $51.87 $51.77 320,345
2020-08-06 $53.91 $53.99 $53.27 $53.93 $53.83 172,788
2020-08-05 $53.62 $54.14 $53.60 $54.06 $53.96 438,674
2020-08-04 $52.66 $53.08 $52.62 $53.08 $52.98 239,665
2020-08-03 $51.70 $52.53 $51.70 $52.50 $52.40 205,565
2020-07-31 $50.89 $51.08 $50.30 $50.90 $50.80 269,468
2020-07-30 $50.14 $50.60 $49.86 $50.53 $50.43 161,214
2020-07-29 $50.22 $50.78 $50.22 $50.58 $50.48 171,225
2020-07-28 $49.83 $49.98 $49.50 $49.50 $49.41 94,469
2020-07-27 $48.72 $49.66 $48.61 $49.57 $49.48 175,744
2020-07-24 $48.23 $48.81 $47.58 $48.75 $48.66 313,412
2020-07-23 $50.21 $50.51 $49.20 $49.47 $49.38 199,710
2020-07-22 $50.39 $50.50 $49.65 $49.99 $49.90 262,209
2020-07-21 $51.61 $51.61 $50.81 $50.84 $50.74 386,592
2020-07-20 $49.23 $50.05 $49.12 $49.97 $49.88 295,126
2020-07-17 $49.08 $49.19 $48.72 $49.14 $49.05 202,028
2020-07-16 $48.45 $48.81 $48.23 $48.63 $48.54 329,785
2020-07-15 $50.60 $50.60 $49.84 $50.16 $50.07 195,000
2020-07-14 $49.59 $50.02 $48.75 $50.01 $49.92 673,866
2020-07-13 $52.12 $52.45 $50.47 $50.57 $50.47 356,646
2020-07-10 $52.06 $52.14 $51.46 $51.69 $51.59 426,292
2020-07-09 $53.03 $53.10 $51.73 $52.41 $52.31 340,000
2020-07-08 $50.91 $51.65 $50.78 $51.57 $51.47 282,427
2020-07-07 $49.59 $49.97 $49.26 $49.47 $49.38 211,539
2020-07-06 $50.26 $50.52 $49.74 $50.04 $49.95 348,708
2020-07-02 $48.27 $48.82 $48.22 $48.46 $48.37 232,250
2020-07-01 $47.09 $47.31 $46.88 $47.15 $47.06 165,548
2020-06-30 $46.83 $47.03 $46.53 $46.71 $46.62 152,222
2020-06-29 $46.33 $46.67 $45.85 $46.58 $46.49 147,711
2020-06-26 $46.91 $46.95 $46.06 $46.51 $46.42 149,088
2020-06-25 $46.53 $47.08 $46.30 $47.01 $46.92 155,574
2020-06-24 $47.20 $47.55 $46.28 $46.83 $46.74 285,320
2020-06-23 $47.52 $47.89 $47.43 $47.60 $47.51 495,877
2020-06-22 $46.32 $46.49 $45.99 $46.49 $46.40 276,692
2020-06-19 $45.94 $46.15 $45.45 $45.61 $45.52 278,748
2020-06-18 $45.45 $45.77 $45.32 $45.45 $45.36 389,105
2020-06-17 $45.12 $45.58 $45.05 $45.41 $45.32 261,925
2020-06-16 $45.37 $45.37 $44.03 $44.63 $44.55 186,571
2020-06-15 $42.20 $43.86 $42.20 $43.64 $43.56 298,160
2020-06-12 $43.29 $43.49 $42.48 $43.30 $43.22 150,184
2020-06-11 $42.72 $43.23 $42.00 $42.07 $41.99 165,806
2020-06-10 $43.35 $43.98 $43.22 $43.83 $43.75 216,712
2020-06-09 $42.30 $42.79 $42.24 $42.66 $42.58 148,198
2020-06-08 $42.95 $43.04 $42.37 $42.88 $42.80 115,760
2020-06-05 $42.67 $43.07 $42.59 $42.95 $42.87 150,235
2020-06-04 $42.00 $42.43 $41.68 $41.94 $41.86 215,798
2020-06-03 $42.00 $42.47 $41.90 $42.35 $42.27 219,258
2020-06-02 $41.15 $41.73 $41.01 $41.70 $41.62 174,009
2020-06-01 $40.50 $40.94 $40.36 $40.94 $40.86 95,378
2020-05-29 $39.25 $40.33 $39.12 $40.25 $40.17 128,286
2020-05-28 $39.45 $39.59 $38.92 $39.04 $38.97 234,333
2020-05-27 $39.94 $39.94 $38.78 $39.45 $39.38 199,026
2020-05-26 $40.30 $40.45 $40.01 $40.06 $39.98 120,952
2020-05-22 $38.92 $38.95 $38.43 $38.82 $38.75 249,512
2020-05-21 $39.67 $39.81 $39.20 $39.65 $39.58 269,134
2020-05-20 $40.52 $40.76 $39.64 $40.16 $40.08 147,536
2020-05-19 $39.82 $40.22 $39.49 $39.49 $39.42 201,250
2020-05-18 $38.95 $39.77 $38.89 $39.62 $39.55 148,337
2020-05-15 $37.59 $38.07 $37.38 $37.98 $37.91 138,972
2020-05-14 $37.48 $38.23 $37.10 $38.21 $38.14 85,390
2020-05-13 $38.48 $38.73 $37.65 $38.05 $37.98 149,274
2020-05-12 $38.17 $38.60 $37.67 $37.67 $37.60 163,796
2020-05-11 $37.69 $37.89 $37.60 $37.62 $37.55 505,946
2020-05-08 $37.08 $37.60 $37.01 $37.60 $37.53 173,765
2020-05-07 $36.12 $36.39 $36.01 $36.34 $36.27 67,967
2020-05-06 $35.76 $36.10 $35.63 $35.68 $35.61 207,114
2020-05-05 $34.90 $35.23 $34.77 $34.90 $34.83 74,195
2020-05-04 $33.95 $34.31 $33.89 $34.22 $34.16 55,236
2020-05-01 $34.19 $34.36 $33.61 $33.82 $33.76 96,318
2020-04-30 $35.64 $35.66 $34.80 $34.93 $34.86 73,969
2020-04-29 $35.54 $35.86 $35.39 $35.84 $35.77 77,104
2020-04-28 $35.83 $35.83 $34.95 $34.99 $34.92 97,069
2020-04-27 $35.02 $35.37 $35.01 $35.21 $35.14 111,256
2020-04-24 $34.79 $34.82 $34.29 $34.68 $34.61 111,965
2020-04-23 $35.18 $35.32 $34.40 $34.58 $34.51 103,424
2020-04-22 $34.90 $35.00 $34.68 $34.91 $34.84 143,888
2020-04-21 $34.13 $34.22 $33.53 $33.95 $33.89 105,359
2020-04-20 $34.32 $35.21 $34.32 $34.75 $34.68 94,475
2020-04-17 $35.03 $35.18 $34.15 $34.51 $34.44 213,203
2020-04-16 $34.07 $34.64 $34.05 $34.47 $34.40 143,972
2020-04-15 $32.92 $33.58 $32.71 $33.40 $33.34 134,924
2020-04-14 $33.33 $33.72 $33.28 $33.33 $33.27 73,023
2020-04-13 $32.48 $32.72 $32.23 $32.69 $32.63 110,557
2020-04-09 $32.80 $33.18 $32.45 $32.62 $32.56 185,456
2020-04-08 $32.39 $32.68 $32.09 $32.68 $32.62 114,113
2020-04-07 $33.03 $33.19 $32.30 $32.49 $32.43 135,304
2020-04-06 $31.61 $32.30 $31.46 $32.17 $32.11 119,763
2020-04-03 $31.09 $31.15 $30.25 $30.41 $30.35 78,019
2020-04-02 $30.98 $31.29 $30.61 $31.07 $31.01 144,110
2020-04-01 $30.69 $31.25 $30.27 $30.55 $30.49 181,864
2020-03-31 $31.27 $32.00 $31.25 $31.51 $31.45 117,771
2020-03-30 $31.02 $31.29 $30.84 $31.29 $31.23 109,228
2020-03-27 $30.93 $31.45 $30.69 $31.02 $30.96 81,842
2020-03-26 $31.71 $32.50 $31.66 $32.37 $32.31 201,770
2020-03-25 $31.16 $32.38 $31.00 $31.47 $31.41 152,180
2020-03-24 $30.67 $30.88 $30.34 $30.67 $30.61 127,071
2020-03-23 $28.55 $28.97 $27.86 $28.60 $28.55 191,994
2020-03-20 $29.72 $30.00 $28.50 $28.60 $28.55 173,482
2020-03-19 $27.51 $28.91 $27.31 $28.24 $28.19 197,325
2020-03-18 $27.21 $28.41 $26.52 $27.51 $27.46 291,695
2020-03-17 $28.79 $29.93 $27.91 $29.43 $29.37 182,790
2020-03-16 $27.57 $29.57 $26.00 $28.00 $27.95 150,780
2020-03-13 $32.30 $32.30 $30.16 $31.54 $31.48 237,508
2020-03-12 $30.36 $31.00 $29.30 $30.08 $30.02 261,024
2020-03-11 $33.48 $33.79 $32.70 $32.96 $32.90 163,497
2020-03-10 $34.18 $34.49 $33.38 $34.49 $34.42 213,025
2020-03-09 $32.51 $33.60 $32.34 $32.70 $32.64 170,653
2020-03-06 $34.87 $35.10 $34.38 $34.90 $34.83 229,658
2020-03-05 $35.77 $36.35 $35.60 $35.74 $35.67 76,415
2020-03-04 $35.76 $36.22 $35.73 $36.15 $36.08 86,661
2020-03-03 $35.68 $36.15 $34.80 $35.21 $35.14 101,301
2020-03-02 $35.09 $35.64 $34.68 $35.64 $35.57 133,942
2020-02-28 $33.63 $34.87 $33.59 $34.22 $34.16 153,386
2020-02-27 $35.12 $35.71 $34.63 $34.76 $34.69 127,773
2020-02-26 $35.91 $36.51 $35.73 $35.88 $35.81 383,083
2020-02-25 $36.55 $36.74 $35.52 $35.52 $35.45 151,387
2020-02-24 $35.59 $36.09 $35.45 $35.90 $35.83 182,976
2020-02-21 $37.84 $37.84 $37.32 $37.38 $37.31 74,355
2020-02-20 $38.31 $38.46 $37.73 $38.06 $37.99 147,133
2020-02-19 $38.12 $38.49 $38.12 $38.47 $38.40 57,666
2020-02-18 $37.87 $37.95 $37.71 $37.88 $37.81 77,500
2020-02-14 $38.24 $38.24 $37.88 $37.96 $37.89 98,054
2020-02-13 $37.91 $38.30 $37.73 $38.18 $38.11 109,385
2020-02-12 $37.96 $38.33 $37.85 $38.26 $38.19 141,750
2020-02-11 $37.36 $37.74 $37.26 $37.43 $37.36 118,860
2020-02-10 $36.68 $36.98 $36.68 $36.94 $36.87 148,222
2020-02-07 $37.03 $37.06 $36.66 $36.75 $36.68 80,480
2020-02-06 $37.40 $37.49 $37.09 $37.34 $37.27 77,245
2020-02-05 $37.91 $37.91 $36.96 $37.07 $37.00 78,549
2020-02-04 $37.20 $37.52 $37.08 $37.32 $37.25 110,749
2020-02-03 $35.60 $36.21 $35.60 $36.14 $36.07 84,865
2020-01-31 $35.47 $35.51 $35.11 $35.21 $35.14 117,062
2020-01-30 $35.57 $35.91 $35.37 $35.87 $35.80 89,982
2020-01-29 $36.55 $36.55 $36.20 $36.40 $36.33 163,315
2020-01-28 $35.51 $36.04 $35.41 $36.01 $35.94 66,713
2020-01-27 $34.57 $35.57 $34.46 $35.28 $35.21 234,999
2020-01-24 $37.13 $37.16 $36.16 $36.40 $36.33 151,432
2020-01-23 $36.88 $37.22 $36.68 $37.17 $37.10 174,276
2020-01-22 $37.84 $37.99 $37.52 $37.60 $37.53 97,904
2020-01-21 $37.25 $37.53 $37.20 $37.31 $37.24 179,520
2020-01-17 $38.20 $38.44 $38.20 $38.38 $38.31 94,138
2020-01-16 $38.26 $38.26 $38.00 $38.13 $38.06 67,767
2020-01-15 $38.02 $38.19 $37.87 $38.03 $37.96 93,459
2020-01-14 $38.20 $38.22 $37.76 $37.92 $37.85 119,102
2020-01-13 $38.00 $38.50 $37.95 $38.41 $38.34 188,150
2020-01-10 $37.61 $37.75 $37.41 $37.66 $37.59 99,575
2020-01-09 $37.31 $37.42 $37.20 $37.31 $37.24 130,732
2020-01-08 $36.61 $37.13 $36.61 $36.95 $36.88 172,240
2020-01-07 $36.63 $36.92 $36.50 $36.86 $36.79 175,249
2020-01-06 $36.19 $36.43 $36.19 $36.39 $36.32 106,033
2020-01-03 $36.19 $36.62 $36.15 $36.32 $36.25 54,857
2020-01-02 $35.78 $36.87 $35.78 $36.87 $36.80 174,892
2019-12-31 $35.30 $35.32 $35.15 $35.30 $35.23 49,442
2019-12-30 $35.77 $35.78 $35.31 $35.33 $35.26 88,758
2019-12-27 $35.79 $35.79 $35.55 $35.59 $35.52 45,724
2019-12-26 $35.47 $35.58 $35.45 $35.54 $35.47 91,832
2019-12-24 $35.40 $35.44 $35.30 $35.33 $35.26 20,821
2019-12-23 $35.67 $35.86 $35.66 $35.79 $35.27 43,170
2019-12-20 $35.54 $35.73 $35.54 $35.68 $35.16 185,922
2019-12-19 $35.27 $35.48 $35.22 $35.48 $34.96 55,378
2019-12-18 $35.43 $35.43 $35.25 $35.32 $34.81 73,836
2019-12-17 $35.29 $35.33 $35.15 $35.27 $34.76 78,801
2019-12-16 $34.84 $35.17 $34.84 $35.05 $34.54 65,062
2019-12-13 $34.62 $34.96 $34.52 $34.54 $34.04 82,818
2019-12-12 $34.07 $34.60 $33.98 $34.51 $34.01 133,414
2019-12-11 $33.89 $34.03 $33.72 $33.97 $33.47 26,363
2019-12-10 $33.66 $33.76 $33.60 $33.62 $33.13 44,392
2019-12-09 $33.74 $34.03 $33.63 $33.63 $33.14 64,240
2019-12-06 $33.93 $33.99 $33.84 $33.94 $33.45 89,095
2019-12-05 $33.21 $33.57 $33.21 $33.51 $33.02 47,313
2019-12-04 $33.63 $33.63 $33.25 $33.25 $32.77 20,709
2019-12-03 $32.96 $33.25 $32.65 $33.21 $32.73 69,998
2019-12-02 $33.73 $33.73 $33.23 $33.45 $32.96 32,344
2019-11-29 $33.76 $33.86 $33.66 $33.77 $33.28 33,691
2019-11-27 $33.85 $34.10 $33.85 $34.05 $33.55 42,118
2019-11-26 $33.76 $33.89 $33.56 $33.86 $33.37 76,230
2019-11-25 $33.56 $34.03 $33.55 $34.01 $33.51 119,174
2019-11-22 $32.80 $33.29 $32.74 $33.27 $32.78 94,902
2019-11-21 $32.50 $32.67 $32.48 $32.62 $32.14 33,637
2019-11-20 $32.69 $32.79 $32.37 $32.47 $32.00 52,813
2019-11-19 $33.83 $33.83 $33.35 $33.45 $32.96 76,258
2019-11-18 $33.89 $33.89 $33.64 $33.65 $33.16 36,094
2019-11-15 $33.49 $33.69 $33.49 $33.63 $33.14 35,376
2019-11-14 $33.25 $33.31 $33.06 $33.26 $32.78 63,783
2019-11-13 $33.11 $33.25 $33.06 $33.16 $32.68 32,390
2019-11-12 $33.58 $33.75 $33.52 $33.64 $33.15 64,307
2019-11-11 $33.38 $33.62 $33.30 $33.61 $33.12 29,940
2019-11-08 $33.68 $33.89 $33.67 $33.80 $33.31 83,158
2019-11-07 $33.79 $34.09 $33.79 $33.91 $33.42 76,660
2019-11-06 $33.51 $33.54 $33.23 $33.27 $32.78 19,688
2019-11-05 $33.63 $33.69 $33.30 $33.39 $32.90 18,411
2019-11-04 $33.30 $33.67 $33.30 $33.61 $33.12 42,632
2019-11-01 $32.98 $33.07 $32.81 $32.92 $32.44 43,378
2019-10-31 $32.66 $32.75 $32.34 $32.49 $32.02 14,736
2019-10-30 $32.35 $32.55 $32.25 $32.55 $32.08 193,781
2019-10-29 $32.55 $32.55 $32.30 $32.45 $31.98 18,159
2019-10-28 $32.60 $32.96 $32.60 $32.85 $32.37 35,841
2019-10-25 $31.96 $32.43 $31.96 $32.27 $31.80 17,810
2019-10-24 $31.64 $32.11 $31.57 $32.11 $31.64 19,350
2019-10-23 $31.24 $31.52 $31.24 $31.45 $30.99 26,442
2019-10-22 $31.77 $31.92 $31.40 $31.49 $31.03 27,197
2019-10-21 $31.73 $31.78 $31.66 $31.77 $31.31 16,035
2019-10-18 $31.85 $31.86 $31.19 $31.30 $30.84 54,375
2019-10-17 $32.12 $32.14 $31.91 $31.92 $31.45 27,631
2019-10-16 $31.76 $31.88 $31.66 $31.82 $31.36 15,352
2019-10-15 $31.48 $31.94 $31.40 $31.80 $31.34 54,582
2019-10-14 $31.45 $31.62 $31.42 $31.50 $31.04 29,827
2019-10-11 $31.45 $31.82 $31.45 $31.56 $31.10 53,553
2019-10-10 $30.77 $31.12 $30.77 $31.01 $30.55 24,973
2019-10-09 $30.68 $30.87 $30.57 $30.67 $30.22 118,919
2019-10-08 $30.73 $30.73 $30.34 $30.34 $29.90 40,407
2019-10-07 $31.31 $31.46 $31.04 $31.13 $30.67 62,367
2019-10-04 $31.28 $31.51 $31.28 $31.45 $30.99 13,426
2019-10-03 $31.06 $31.44 $30.71 $31.43 $30.97 38,491
2019-10-02 $30.89 $30.94 $30.66 $30.88 $30.42 54,327
2019-10-01 $31.36 $31.47 $31.05 $31.13 $30.68 23,038
2019-09-30 $31.40 $31.40 $31.17 $31.20 $30.75 25,930
2019-09-27 $32.00 $32.15 $30.68 $30.95 $30.50 198,163
2019-09-26 $32.07 $32.16 $31.94 $32.02 $31.55 73,110
2019-09-25 $31.45 $32.07 $31.41 $32.05 $31.58 41,273
2019-09-24 $32.44 $32.44 $31.60 $31.66 $31.20 73,404
2019-09-23 $32.63 $32.63 $32.41 $32.47 $32.00 88,413
2019-09-20 $33.19 $33.22 $32.68 $32.79 $32.31 21,467
2019-09-19 $33.03 $33.35 $32.99 $32.99 $32.51 45,432
2019-09-18 $33.16 $33.22 $32.73 $32.99 $32.51 21,904
2019-09-17 $32.93 $33.28 $32.93 $33.22 $32.74 34,450
2019-09-16 $33.24 $33.27 $33.09 $33.14 $32.66 19,221
2019-09-13 $33.69 $33.75 $33.51 $33.51 $33.02 26,094
2019-09-12 $33.62 $33.81 $33.40 $33.49 $33.00 46,928
2019-09-11 $32.88 $33.40 $32.88 $33.39 $32.90 21,937
2019-09-10 $32.80 $32.83 $32.45 $32.76 $32.28 14,528
2019-09-09 $33.27 $33.27 $32.82 $32.96 $32.48 172,470
2019-09-06 $33.18 $33.29 $33.07 $33.09 $32.61 98,647
2019-09-05 $32.78 $33.10 $32.77 $33.08 $32.60 47,452
2019-09-04 $32.54 $32.63 $32.47 $32.47 $32.00 46,500
2019-09-03 $31.87 $32.10 $31.82 $31.88 $31.42 51,386
2019-08-30 $32.14 $32.14 $31.84 $31.95 $31.48 19,374
2019-08-29 $31.75 $31.94 $31.69 $31.85 $31.38 46,305
2019-08-28 $31.08 $31.44 $31.01 $31.34 $30.88 25,760
2019-08-27 $31.43 $31.62 $31.19 $31.23 $30.77 35,358
2019-08-26 $31.26 $31.38 $31.17 $31.26 $30.80 34,977
2019-08-23 $31.40 $31.83 $30.91 $30.96 $30.51 51,875
2019-08-22 $32.02 $32.03 $31.58 $31.71 $31.25 27,748
2019-08-21 $32.30 $32.30 $32.13 $32.19 $31.72 39,251
2019-08-20 $31.75 $31.96 $31.75 $31.79 $31.33 34,148
2019-08-19 $31.82 $32.04 $31.71 $31.73 $31.27 43,452
2019-08-16 $30.76 $31.33 $30.76 $31.24 $30.78 25,872
2019-08-15 $30.67 $30.78 $30.25 $30.46 $30.02 79,046
2019-08-14 $30.40 $30.49 $30.16 $30.24 $29.80 60,907
2019-08-13 $30.18 $31.29 $30.18 $31.19 $30.74 54,893
2019-08-12 $30.10 $30.26 $29.90 $30.10 $29.66 51,956
2019-08-09 $30.94 $31.01 $30.61 $30.78 $30.33 41,248
2019-08-08 $30.64 $31.06 $30.63 $31.06 $30.61 26,486
2019-08-07 $29.65 $30.13 $29.57 $30.13 $29.69 79,720
2019-08-06 $30.14 $30.14 $29.76 $29.88 $29.44 95,823
2019-08-05 $30.04 $30.04 $29.33 $29.60 $29.17 191,298
2019-08-02 $31.34 $31.47 $31.03 $31.16 $30.71 54,934
2019-08-01 $32.26 $32.76 $31.37 $31.48 $31.02 64,579
2019-07-31 $32.32 $32.35 $31.59 $32.03 $31.56 97,086
2019-07-30 $32.43 $32.56 $32.30 $32.36 $31.89 278,153
2019-07-29 $32.84 $32.84 $32.56 $32.77 $32.29 65,760
2019-07-26 $33.02 $33.11 $32.87 $32.87 $32.39 132,215
2019-07-25 $32.98 $33.05 $32.77 $32.78 $32.30 79,903
2019-07-24 $32.66 $32.92 $32.64 $32.89 $32.41 29,372
2019-07-23 $32.29 $32.66 $32.29 $32.63 $32.15 36,436
2019-07-22 $32.19 $32.25 $32.06 $32.19 $31.72 21,236
2019-07-19 $32.37 $32.53 $32.07 $32.07 $31.60 15,572
2019-07-18 $32.04 $32.23 $31.93 $32.15 $31.68 72,497
2019-07-17 $32.29 $32.43 $32.16 $32.16 $31.69 33,208
2019-07-16 $32.45 $32.54 $32.34 $32.34 $31.87 20,650
2019-07-15 $32.43 $32.53 $32.43 $32.52 $32.05 21,434
2019-07-12 $32.30 $32.33 $32.17 $32.22 $31.75 25,157
2019-07-11 $32.34 $32.38 $32.12 $32.17 $31.70 26,514
2019-07-10 $32.48 $32.63 $32.16 $32.26 $31.79 58,598
2019-07-09 $31.66 $32.18 $31.66 $32.18 $31.71 110,163
2019-07-08 $32.20 $32.20 $31.88 $31.97 $31.50 33,405
2019-07-05 $32.56 $32.60 $32.21 $32.60 $32.12 29,138
2019-07-03 $32.65 $32.75 $32.48 $32.74 $32.26 26,702
2019-07-02 $32.56 $32.74 $32.53 $32.71 $32.23 26,655
2019-07-01 $32.97 $33.17 $32.60 $32.60 $32.12 72,822
2019-06-28 $32.25 $32.25 $31.97 $32.11 $31.64 41,843
2019-06-27 $32.04 $32.25 $32.00 $32.13 $31.66 23,588
2019-06-26 $31.67 $31.98 $31.67 $31.86 $31.40 36,044
2019-06-25 $31.82 $31.82 $31.22 $31.29 $30.83 65,245
2019-06-24 $32.07 $32.07 $31.88 $31.95 $31.48 29,787
2019-06-21 $32.15 $32.29 $32.04 $32.12 $31.65 24,740
2019-06-20 $32.44 $32.59 $32.02 $32.18 $31.71 109,403
2019-06-19 $31.59 $31.77 $31.39 $31.77 $31.31 71,254
2019-06-18 $31.02 $31.76 $31.02 $31.60 $31.14 78,114
2019-06-17 $30.57 $30.77 $30.54 $30.66 $30.21 23,320
2019-06-14 $30.83 $30.83 $30.48 $30.49 $30.05 23,319
2019-06-13 $31.17 $31.21 $30.98 $31.07 $30.62 19,516
2019-06-12 $31.04 $31.15 $30.93 $30.99 $30.54 39,058
2019-06-11 $31.50 $31.72 $31.36 $31.46 $31.00 44,488
2019-06-10 $30.95 $31.35 $30.94 $31.07 $30.62 43,092
2019-06-07 $30.06 $30.56 $30.06 $30.39 $29.95 36,105
2019-06-06 $29.63 $29.92 $29.63 $29.81 $29.38 26,154
2019-06-05 $30.14 $30.14 $29.38 $29.71 $29.28 69,577
2019-06-04 $29.51 $29.99 $29.49 $29.99 $29.55 95,855
2019-06-03 $29.97 $30.01 $29.57 $29.76 $29.33 48,935
2019-05-31 $29.56 $29.86 $29.52 $29.74 $29.31 42,879
2019-05-30 $29.85 $30.05 $29.84 $29.95 $29.51 118,360
2019-05-29 $29.78 $29.87 $29.60 $29.82 $29.39 45,870
2019-05-28 $30.19 $30.35 $29.81 $29.81 $29.38 305,986
2019-05-24 $30.39 $30.42 $29.96 $30.00 $29.56 47,240
2019-05-23 $30.07 $30.29 $29.91 $30.16 $29.72 187,542
2019-05-22 $31.02 $31.12 $30.82 $30.87 $30.42 38,600
2019-05-21 $30.83 $31.18 $30.78 $31.12 $30.67 30,541
2019-05-20 $31.00 $31.00 $30.46 $30.56 $30.11 50,360
2019-05-17 $31.86 $31.91 $31.48 $31.49 $31.03 71,121
2019-05-16 $32.67 $33.04 $32.62 $32.81 $32.33 117,264
2019-05-15 $32.19 $32.67 $32.06 $32.51 $32.04 54,849
2019-05-14 $32.10 $32.41 $31.85 $32.36 $31.89 84,415
2019-05-13 $31.67 $31.84 $31.53 $31.62 $31.16 149,359
2019-05-10 $32.98 $33.13 $32.32 $32.90 $32.42 48,760
2019-05-09 $32.40 $32.94 $32.02 $32.81 $32.33 75,803
2019-05-08 $33.25 $33.39 $33.00 $33.17 $32.69 55,951
2019-05-07 $33.93 $33.93 $32.95 $33.13 $32.65 160,864
2019-05-06 $33.67 $34.37 $33.58 $34.25 $33.75 107,414
2019-05-03 $34.73 $35.31 $34.73 $35.27 $34.76 144,003
2019-05-02 $34.23 $34.48 $33.95 $34.26 $33.76 82,753
2019-05-01 $34.32 $34.74 $34.16 $34.21 $33.71 119,188
2019-04-30 $34.14 $34.40 $34.03 $34.23 $33.73 76,412
2019-04-29 $34.09 $34.26 $34.08 $34.20 $33.70 31,076
2019-04-26 $33.89 $33.99 $33.69 $33.99 $33.49 43,808
2019-04-25 $33.89 $33.93 $33.46 $33.92 $33.43 45,009
2019-04-24 $34.37 $34.37 $33.91 $33.98 $33.48 101,794
2019-04-23 $34.16 $34.47 $34.15 $34.45 $33.95 64,996
2019-04-22 $33.97 $34.17 $33.94 $34.12 $33.62 25,677
2019-04-18 $34.21 $34.29 $33.96 $34.27 $33.77 44,227
2019-04-17 $34.46 $34.48 $34.19 $34.33 $33.83 82,769
2019-04-16 $34.31 $34.35 $34.08 $34.17 $33.67 62,223
2019-04-15 $34.35 $34.35 $33.76 $33.93 $33.44 206,395
2019-04-12 $34.48 $34.63 $34.36 $34.46 $33.96 145,103
2019-04-11 $34.11 $34.17 $33.91 $34.03 $33.53 146,642
2019-04-10 $34.40 $34.44 $34.08 $34.42 $33.92 431,690
2019-04-09 $34.36 $34.44 $34.24 $34.29 $33.79 52,288
2019-04-08 $34.23 $34.45 $34.03 $34.45 $33.95 48,886
2019-04-05 $34.08 $34.50 $34.08 $34.45 $33.95 106,586
2019-04-04 $33.74 $34.02 $33.60 $33.95 $33.45 115,415
2019-04-03 $33.92 $34.19 $33.86 $33.88 $33.39 195,586
2019-04-02 $33.68 $33.68 $33.40 $33.49 $33.00 73,531
2019-04-01 $33.37 $33.80 $33.34 $33.72 $33.23 100,559
2019-03-29 $32.55 $32.92 $32.52 $32.92 $32.44 94,734
2019-03-28 $31.96 $32.25 $31.88 $32.25 $31.78 116,601
2019-03-27 $31.97 $32.11 $31.72 $31.91 $31.44 127,371
2019-03-26 $32.08 $32.24 $31.90 $31.98 $31.51 143,917
2019-03-25 $31.70 $32.10 $31.64 $31.99 $31.52 123,276
2019-03-22 $32.38 $32.45 $31.78 $31.81 $31.35 69,349
2019-03-21 $32.38 $32.85 $32.38 $32.85 $32.37 50,676
2019-03-20 $32.81 $32.88 $32.29 $32.71 $32.23 68,741
2019-03-19 $32.95 $32.97 $32.72 $32.85 $32.37 96,278
2019-03-18 $32.89 $32.97 $32.69 $32.86 $32.38 58,237
2019-03-15 $32.47 $32.77 $32.47 $32.71 $32.23 51,425
2019-03-14 $32.45 $32.46 $32.12 $32.30 $31.83 44,986
2019-03-13 $32.48 $32.76 $32.43 $32.62 $32.14 73,643
2019-03-12 $32.49 $32.58 $32.23 $32.39 $31.92 32,981
2019-03-11 $31.86 $32.45 $31.86 $32.39 $31.92 111,079
2019-03-08 $31.00 $31.57 $31.00 $31.45 $30.99 153,582
2019-03-07 $32.54 $32.54 $31.67 $31.84 $31.38 87,361
2019-03-06 $33.12 $33.25 $32.81 $32.85 $32.37 224,131
2019-03-05 $32.48 $33.25 $32.46 $33.07 $32.59 109,252
2019-03-04 $32.17 $32.37 $31.62 $32.13 $31.66 54,573
2019-03-01 $32.11 $32.13 $31.76 $31.83 $31.37 48,960
2019-02-28 $31.89 $32.00 $31.62 $31.87 $31.41 38,732
2019-02-27 $31.36 $31.90 $31.36 $31.85 $31.39 70,520
2019-02-26 $31.30 $31.57 $31.13 $31.46 $31.00 57,502
2019-02-25 $31.64 $31.70 $31.37 $31.49 $31.03 116,715
2019-02-22 $30.37 $31.02 $30.37 $31.02 $30.57 52,378
2019-02-21 $30.49 $30.49 $29.98 $30.09 $29.65 79,222
2019-02-20 $30.43 $30.81 $30.39 $30.54 $30.09 48,395
2019-02-19 $29.92 $30.43 $29.92 $30.35 $29.91 104,777
2019-02-15 $30.28 $30.28 $29.86 $29.93 $29.49 48,008
2019-02-14 $30.13 $30.34 $29.99 $30.31 $29.87 71,724
2019-02-13 $30.42 $30.52 $30.20 $30.22 $29.78 66,529
2019-02-12 $30.17 $30.40 $30.17 $30.36 $29.92 76,906
2019-02-11 $30.05 $30.15 $29.93 $29.98 $29.54 114,553
2019-02-08 $29.53 $29.91 $29.53 $29.86 $29.42 88,498
2019-02-07 $30.21 $30.26 $29.53 $29.82 $29.39 126,552
2019-02-06 $30.93 $30.99 $30.52 $30.58 $30.13 71,035
2019-02-05 $30.67 $31.05 $30.66 $31.05 $30.60 107,924
2019-02-04 $30.24 $30.52 $30.20 $30.46 $30.02 59,191
2019-02-01 $30.47 $30.47 $30.25 $30.36 $29.92 26,322
2019-01-31 $30.20 $30.64 $30.20 $30.50 $30.06 80,453
2019-01-30 $29.65 $30.17 $29.57 $30.11 $29.67 135,760
2019-01-29 $29.76 $29.76 $29.36 $29.48 $29.05 43,862
2019-01-28 $29.39 $29.63 $29.15 $29.52 $29.09 80,181
2019-01-25 $29.51 $29.85 $29.42 $29.74 $29.31 86,070
2019-01-24 $28.77 $29.10 $28.77 $29.10 $28.68 53,015
2019-01-23 $28.97 $29.05 $28.64 $28.82 $28.40 79,879
2019-01-22 $29.16 $29.18 $28.53 $28.76 $28.34 62,098
2019-01-18 $29.50 $29.92 $29.46 $29.71 $29.28 77,564
2019-01-17 $28.72 $29.48 $28.72 $29.26 $28.83 79,116
2019-01-16 $28.76 $29.09 $28.74 $29.02 $28.60 57,367
2019-01-15 $28.35 $28.68 $28.35 $28.59 $28.17 43,055
2019-01-14 $28.19 $28.26 $27.72 $28.04 $27.63 113,653
2019-01-11 $28.74 $28.86 $28.64 $28.73 $28.31 53,268
2019-01-10 $28.67 $29.10 $28.56 $29.08 $28.66 52,656
2019-01-09 $28.53 $29.19 $28.50 $29.04 $28.62 116,264
2019-01-08 $28.23 $28.35 $27.75 $28.21 $27.80 38,328
2019-01-07 $27.70 $28.16 $27.61 $28.11 $27.70 120,009
2019-01-04 $26.56 $27.73 $26.56 $27.56 $27.16 106,504
2019-01-03 $26.36 $26.44 $25.97 $26.09 $25.71 81,252
2019-01-02 $26.26 $26.82 $26.11 $26.72 $26.33 45,090
2018-12-31 $27.29 $27.42 $26.60 $26.71 $26.32 239,187
2018-12-28 $27.10 $27.22 $26.80 $27.05 $26.66 181,572
2018-12-27 $26.60 $27.08 $26.42 $27.03 $26.64 261,357
2018-12-26 $26.46 $27.12 $25.98 $27.10 $26.70 465,311
2018-12-24 $26.23 $26.72 $26.06 $26.40 $26.02 175,173
2018-12-21 $27.17 $27.29 $26.32 $26.45 $26.06 354,979
2018-12-20 $26.99 $27.15 $26.46 $26.75 $26.36 953,111
2018-12-19 $27.60 $27.95 $26.71 $26.93 $26.54 188,180
2018-12-18 $27.77 $27.86 $27.35 $27.40 $27.00 129,027
2018-12-17 $28.23 $28.26 $27.50 $27.63 $27.23 161,074
2018-12-14 $28.40 $28.80 $28.31 $28.47 $28.05 267,626
2018-12-13 $29.36 $29.39 $29.01 $29.01 $28.59 91,711
2018-12-12 $29.09 $29.55 $29.05 $29.25 $28.82 1,269,027
2018-12-11 $28.82 $28.88 $28.35 $28.51 $28.09 52,665
2018-12-10 $28.15 $28.46 $27.73 $28.21 $27.80 68,708
2018-12-07 $28.75 $29.17 $28.25 $28.31 $27.90 181,596
2018-12-06 $28.22 $28.86 $28.06 $28.83 $28.41 105,291
2018-12-04 $30.20 $30.30 $29.21 $29.27 $28.84 144,168
2018-12-03 $30.55 $30.68 $30.06 $30.25 $29.81 334,069
2018-11-30 $28.97 $29.42 $28.85 $29.35 $28.92 67,579
2018-11-29 $29.23 $29.34 $28.78 $29.09 $28.67 157,433
2018-11-28 $29.24 $29.67 $28.74 $29.67 $29.24 101,668
2018-11-27 $28.43 $28.81 $28.28 $28.77 $28.35 68,231
2018-11-26 $28.43 $28.72 $28.39 $28.62 $28.20 56,519
2018-11-23 $27.90 $27.96 $27.71 $27.71 $27.31 18,121
2018-11-21 $27.93 $28.44 $27.93 $28.16 $27.75 54,106
2018-11-20 $27.39 $27.65 $27.05 $27.27 $26.87 170,716
2018-11-19 $28.61 $28.63 $28.09 $28.13 $27.72 100,158
2018-11-16 $28.71 $28.96 $28.43 $28.87 $28.45 139,506
2018-11-15 $28.34 $29.07 $28.34 $28.97 $28.55 51,674
2018-11-14 $27.87 $28.30 $27.87 $28.12 $27.71 120,365
2018-11-13 $27.30 $27.87 $27.30 $27.45 $27.05 56,824
2018-11-12 $27.45 $27.49 $26.85 $27.00 $26.61 42,148
2018-11-09 $27.91 $27.91 $27.36 $27.64 $27.24 67,307
2018-11-08 $29.28 $29.31 $28.44 $28.54 $28.12 73,323
2018-11-07 $29.76 $29.93 $29.44 $29.93 $29.49 175,254
2018-11-06 $29.30 $29.69 $29.07 $29.24 $28.81 96,490
2018-11-05 $29.41 $29.57 $29.17 $29.42 $28.99 82,839
2018-11-02 $30.27 $30.30 $29.25 $29.52 $29.09 184,414
2018-11-01 $28.45 $29.64 $28.10 $29.60 $29.17 138,647
2018-10-31 $27.24 $28.05 $27.24 $27.86 $27.45 71,102
2018-10-30 $26.31 $26.60 $26.08 $26.60 $26.21 74,418
2018-10-29 $27.19 $27.23 $25.90 $26.22 $25.84 90,484
2018-10-26 $26.45 $27.38 $26.39 $27.04 $26.65 120,650
2018-10-25 $26.91 $27.44 $26.86 $27.29 $26.89 254,352
2018-10-24 $27.78 $27.85 $26.64 $26.68 $26.29 166,626
2018-10-23 $27.70 $28.20 $27.43 $28.08 $27.67 137,215
2018-10-22 $28.75 $28.95 $28.46 $28.61 $28.19 212,048
2018-10-19 $28.50 $28.54 $27.71 $27.85 $27.44 87,854
2018-10-18 $28.76 $28.76 $27.82 $27.82 $27.41 146,658
2018-10-17 $29.49 $29.49 $29.05 $29.13 $28.71 359,624
2018-10-16 $29.27 $29.67 $29.20 $29.62 $29.19 221,157
2018-10-15 $29.07 $29.18 $28.76 $29.00 $28.58 58,467
2018-10-12 $29.31 $29.61 $29.01 $29.60 $29.17 135,968
2018-10-11 $27.79 $28.53 $27.79 $28.23 $27.82 254,755
2018-10-10 $29.07 $29.07 $28.15 $28.15 $27.74 215,559
2018-10-09 $29.35 $29.71 $29.30 $29.42 $28.99 68,757
2018-10-08 $29.47 $29.92 $29.36 $29.75 $29.32 130,633
2018-10-05 $30.18 $30.29 $29.61 $29.95 $29.51 193,035
2018-10-04 $30.98 $30.98 $30.00 $30.17 $29.73 394,058
2018-10-03 $31.55 $31.61 $31.22 $31.30 $30.84 61,654
2018-10-02 $31.35 $31.40 $31.00 $31.27 $30.81 83,418
2018-10-01 $32.20 $32.27 $31.82 $31.85 $31.39 76,474
2018-09-28 $32.06 $32.22 $31.92 $32.05 $31.58 182,959
2018-09-27 $32.28 $32.43 $32.14 $32.35 $31.88 88,735
2018-09-26 $32.24 $32.81 $32.24 $32.41 $31.94 59,805
2018-09-25 $32.15 $32.23 $32.04 $32.15 $31.68 31,183
2018-09-24 $32.25 $32.25 $31.92 $32.16 $31.69 58,186
2018-09-21 $32.84 $32.85 $32.60 $32.60 $32.12 52,668
2018-09-20 $32.27 $32.54 $32.18 $32.42 $31.95 71,698
2018-09-19 $31.48 $32.02 $31.48 $31.99 $31.52 66,492
2018-09-18 $31.23 $31.53 $31.21 $31.34 $30.88 66,817
2018-09-17 $31.39 $31.48 $31.15 $31.21 $30.75 74,679
2018-09-14 $31.90 $31.99 $31.54 $31.69 $31.23 71,331
2018-09-13 $31.54 $32.07 $31.54 $31.87 $31.41 325,836
2018-09-12 $30.52 $31.06 $30.26 $30.93 $30.48 134,395
2018-09-11 $30.07 $30.63 $30.06 $30.62 $30.18 82,481
2018-09-10 $31.05 $31.05 $30.38 $30.43 $29.99 182,683
2018-09-07 $31.01 $31.50 $31.01 $31.13 $30.68 80,932
2018-09-06 $31.27 $31.48 $30.95 $31.08 $30.63 73,287
2018-09-05 $31.84 $31.84 $31.17 $31.18 $30.73 156,112
2018-09-04 $32.62 $32.62 $32.25 $32.31 $31.84 143,032
2018-08-31 $32.64 $33.02 $32.57 $32.99 $32.51 184,919
2018-08-30 $33.62 $33.72 $32.84 $32.86 $32.38 102,444
2018-08-29 $34.00 $34.17 $33.79 $34.13 $33.63 55,091
2018-08-28 $34.48 $34.49 $34.04 $34.11 $33.61 51,661
2018-08-27 $34.06 $34.53 $34.06 $34.48 $33.98 101,902
2018-08-24 $33.50 $33.69 $33.44 $33.69 $33.20 72,556
2018-08-23 $33.60 $33.88 $33.05 $33.05 $32.57 76,957
2018-08-22 $33.20 $33.40 $33.16 $33.40 $32.91 67,090
2018-08-21 $32.99 $33.21 $32.99 $33.10 $32.62 92,968
2018-08-20 $32.53 $32.80 $32.50 $32.72 $32.24 186,144
2018-08-17 $31.92 $32.45 $31.76 $32.30 $31.83 75,131
2018-08-16 $32.01 $32.33 $31.92 $31.92 $31.45 118,868
2018-08-15 $31.37 $31.74 $31.06 $31.70 $31.24 441,784
2018-08-14 $33.27 $33.31 $32.81 $32.90 $32.42 254,923
2018-08-13 $34.00 $34.00 $33.45 $33.54 $33.05 196,140
2018-08-10 $34.14 $34.35 $34.02 $34.23 $33.73 130,773
2018-08-09 $34.60 $35.02 $34.60 $34.69 $34.18 165,333
2018-08-08 $35.02 $35.12 $34.45 $34.45 $33.95 68,521
2018-08-07 $34.62 $35.33 $34.62 $35.03 $34.52 89,009
2018-08-06 $34.62 $34.79 $34.58 $34.64 $34.13 143,206
2018-08-03 $34.75 $34.88 $34.63 $34.78 $34.27 97,934
2018-08-02 $34.47 $34.74 $34.34 $34.74 $34.23 169,141
2018-08-01 $35.05 $35.58 $35.01 $35.14 $34.63 107,407
2018-07-31 $35.48 $35.68 $35.20 $35.42 $34.90 83,189
2018-07-30 $36.38 $36.38 $35.52 $35.72 $35.20 103,328
2018-07-27 $37.09 $37.19 $36.31 $36.46 $35.93 66,394
2018-07-26 $36.86 $37.24 $36.76 $36.95 $36.41 59,493
2018-07-25 $36.75 $37.55 $36.75 $37.53 $36.98 102,803
2018-07-24 $37.05 $37.15 $36.48 $36.58 $36.05 135,868
2018-07-23 $36.51 $36.62 $36.34 $36.59 $36.06 97,873
2018-07-20 $36.87 $36.99 $36.74 $36.76 $36.22 31,351
2018-07-19 $36.75 $36.87 $36.55 $36.62 $36.09 53,613
2018-07-18 $37.22 $37.28 $37.02 $37.24 $36.70 45,590
2018-07-17 $36.80 $37.42 $36.66 $37.40 $36.85 59,183
2018-07-16 $36.98 $37.30 $36.94 $37.10 $36.56 100,005
2018-07-13 $37.21 $37.37 $36.92 $37.10 $36.56 136,679
2018-07-12 $37.02 $37.42 $36.97 $37.42 $36.87 73,565
2018-07-11 $36.42 $36.78 $36.42 $36.56 $36.03 164,172
2018-07-10 $37.43 $37.49 $36.87 $37.09 $36.55 171,038
2018-07-09 $37.61 $37.74 $37.30 $37.54 $36.99 120,279
2018-07-06 $36.43 $37.14 $36.40 $37.05 $36.51 147,651
2018-07-05 $36.51 $36.54 $36.09 $36.44 $35.91 285,699
2018-07-03 $36.80 $36.80 $36.28 $36.29 $35.76 57,821
2018-07-02 $36.00 $36.51 $35.99 $36.48 $35.95 111,526
2018-06-29 $36.72 $36.85 $36.58 $36.70 $36.17 58,626
2018-06-28 $35.64 $36.28 $35.45 $36.17 $35.64 284,329
2018-06-27 $36.71 $36.79 $35.55 $35.55 $35.03 122,836
2018-06-26 $36.75 $36.90 $36.46 $36.65 $36.12 93,097
2018-06-25 $37.42 $37.42 $36.41 $36.73 $36.19 242,367
2018-06-22 $38.15 $38.15 $37.76 $37.91 $37.36 35,494
2018-06-21 $37.99 $38.12 $37.54 $37.57 $37.02 74,014
2018-06-20 $38.26 $38.26 $38.00 $38.15 $37.59 71,926
2018-06-19 $37.83 $38.04 $37.40 $37.87 $37.32 159,117
2018-06-18 $38.69 $38.81 $38.47 $38.77 $38.20 105,527
2018-06-15 $38.77 $39.10 $38.55 $38.98 $38.41 57,152
2018-06-14 $39.00 $39.39 $38.97 $39.28 $38.71 86,057
2018-06-13 $39.33 $39.44 $38.89 $39.04 $38.47 68,916
2018-06-12 $39.06 $39.44 $39.06 $39.24 $38.67 100,169
2018-06-11 $38.75 $39.12 $38.72 $39.00 $38.43 111,393
2018-06-08 $38.26 $38.84 $38.26 $38.72 $38.16 68,587
2018-06-07 $39.08 $39.08 $38.20 $38.58 $38.02 71,349
2018-06-06 $39.20 $39.29 $39.00 $39.15 $38.58 319,521
2018-06-05 $38.86 $39.12 $38.82 $38.87 $38.30 101,227
2018-06-04 $38.23 $38.83 $38.06 $38.80 $38.23 104,247
2018-06-01 $37.35 $38.04 $37.35 $37.93 $37.38 83,561
2018-05-31 $37.02 $37.29 $36.97 $37.03 $36.49 78,423
2018-05-30 $36.72 $37.01 $36.62 $36.98 $36.44 128,568
2018-05-29 $37.00 $37.13 $36.56 $36.73 $36.19 120,707
2018-05-25 $37.34 $37.50 $37.32 $37.36 $36.82 56,302
2018-05-24 $37.49 $37.62 $37.05 $37.33 $36.79 106,455
2018-05-23 $37.10 $37.58 $37.02 $37.51 $36.96 85,426
2018-05-22 $37.35 $37.60 $37.29 $37.30 $36.76 93,985
2018-05-21 $37.64 $37.74 $37.11 $37.26 $36.72 128,874
2018-05-18 $37.32 $37.48 $37.14 $37.24 $36.70 100,518
2018-05-17 $37.78 $38.09 $37.59 $37.76 $37.21 172,821
2018-05-16 $37.85 $38.25 $37.79 $38.24 $37.68 99,200
2018-05-15 $37.67 $37.67 $37.18 $37.46 $36.91 79,166
2018-05-14 $38.37 $38.73 $38.22 $38.27 $37.71 72,549
2018-05-11 $38.59 $38.59 $38.15 $38.21 $37.65 151,038
2018-05-10 $38.12 $38.75 $38.10 $38.59 $38.03 103,876
2018-05-09 $38.10 $38.10 $37.80 $37.91 $37.36 152,117
2018-05-08 $37.96 $38.10 $37.63 $38.03 $37.48 142,026
2018-05-07 $37.29 $38.13 $37.29 $38.02 $37.47 104,355
2018-05-04 $36.81 $37.59 $36.74 $37.46 $36.91 105,675
2018-05-03 $37.28 $37.28 $36.54 $37.11 $36.57 149,157
2018-05-02 $37.51 $37.69 $37.27 $37.28 $36.74 68,579
2018-05-01 $37.12 $37.34 $36.99 $37.31 $36.77 74,582
2018-04-30 $37.25 $37.53 $37.05 $37.26 $36.72 80,849
2018-04-27 $37.27 $37.38 $36.81 $37.17 $36.63 121,731
2018-04-26 $36.56 $36.96 $36.56 $36.85 $36.31 76,399
2018-04-25 $36.71 $36.71 $35.96 $36.45 $35.92 131,908
2018-04-24 $37.65 $37.88 $36.56 $36.85 $36.31 182,541
2018-04-23 $37.59 $37.78 $37.28 $37.32 $36.78 95,620
2018-04-20 $37.92 $37.92 $37.54 $37.66 $37.11 101,776
2018-04-19 $38.71 $38.71 $38.13 $38.28 $37.72 61,456
2018-04-18 $38.40 $38.71 $38.23 $38.66 $38.10 76,430
2018-04-17 $37.72 $38.45 $37.72 $38.35 $37.79 113,711
2018-04-16 $37.73 $37.85 $37.48 $37.79 $37.24 104,655
2018-04-13 $38.46 $38.50 $37.59 $37.81 $37.26 176,283
2018-04-12 $38.77 $38.87 $38.44 $38.52 $37.96 102,906
2018-04-11 $38.64 $39.08 $38.64 $38.71 $38.15 77,076
2018-04-10 $38.96 $39.02 $38.59 $38.90 $38.33 84,787
2018-04-09 $38.43 $38.93 $38.30 $38.32 $37.76 86,775
2018-04-06 $38.50 $38.96 $37.94 $38.22 $37.66 99,120
2018-04-05 $39.11 $39.35 $38.80 $38.96 $38.39 141,878
2018-04-04 $37.43 $38.84 $37.30 $38.79 $38.22 158,386
2018-04-03 $38.96 $39.08 $38.25 $38.55 $37.99 130,393
2018-04-02 $39.32 $39.56 $38.19 $38.62 $38.06 197,573
2018-03-29 $38.88 $39.72 $38.77 $39.47 $38.89 154,072
2018-03-28 $39.28 $39.39 $38.46 $38.80 $38.23 274,199
2018-03-27 $40.98 $40.99 $39.32 $39.55 $38.97 167,603
2018-03-26 $40.89 $40.98 $39.94 $40.87 $40.27 153,513
2018-03-23 $40.62 $40.78 $39.67 $39.72 $39.14 459,207
2018-03-22 $41.41 $41.49 $40.27 $40.53 $39.94 329,949
2018-03-21 $42.48 $42.82 $42.30 $42.61 $41.99 198,147
2018-03-20 $42.19 $42.70 $42.11 $42.63 $42.01 285,664
2018-03-19 $42.17 $42.38 $41.53 $41.91 $41.30 208,327
2018-03-16 $42.54 $42.61 $42.37 $42.58 $41.96 351,642
2018-03-15 $42.71 $42.80 $42.40 $42.58 $41.96 288,943
2018-03-14 $42.49 $42.64 $42.20 $42.40 $41.78 90,178
2018-03-13 $43.01 $43.10 $42.04 $42.16 $41.55 130,661
2018-03-12 $42.81 $42.95 $42.52 $42.77 $42.15 139,835
2018-03-09 $42.10 $42.68 $42.10 $42.64 $42.02 144,649
2018-03-08 $41.78 $41.94 $41.52 $41.75 $41.14 163,239
2018-03-07 $41.06 $41.74 $41.06 $41.71 $41.10 149,719
2018-03-06 $41.33 $41.46 $40.95 $41.32 $40.72 148,221
2018-03-05 $39.96 $40.62 $39.85 $40.53 $39.94 259,717
2018-03-02 $39.29 $40.32 $38.95 $40.27 $39.68 710,465
2018-03-01 $40.72 $40.85 $39.67 $40.14 $39.55 133,843
2018-02-28 $40.88 $40.95 $40.46 $40.51 $39.92 102,381
2018-02-27 $41.79 $41.79 $40.73 $40.82 $40.22 198,781
2018-02-26 $42.13 $42.17 $41.65 $41.92 $41.31 132,121
2018-02-23 $41.41 $42.00 $41.26 $42.00 $41.39 111,973
2018-02-22 $41.43 $41.54 $41.01 $41.08 $40.48 96,169
2018-02-21 $41.56 $42.10 $41.19 $41.25 $40.65 142,805
2018-02-20 $40.46 $41.23 $40.35 $41.00 $40.40 177,105
2018-02-16 $41.25 $41.52 $40.98 $41.11 $40.51 166,209
2018-02-15 $41.44 $41.59 $40.67 $41.39 $40.79 365,629
2018-02-14 $39.17 $40.64 $39.14 $40.51 $39.92 292,618
2018-02-13 $38.43 $39.08 $38.20 $38.97 $38.40 190,543
2018-02-12 $37.80 $38.26 $37.52 $38.06 $37.51 252,253
2018-02-09 $37.04 $37.51 $35.83 $37.14 $36.60 373,813
2018-02-08 $38.49 $38.73 $36.81 $36.87 $36.33 261,046
2018-02-07 $38.62 $39.15 $38.35 $38.43 $37.87 170,146
2018-02-06 $38.00 $39.43 $37.51 $39.26 $38.69 374,719
2018-02-05 $39.51 $40.25 $38.50 $38.54 $37.98 623,172
2018-02-02 $41.11 $41.11 $40.05 $40.13 $39.54 490,797
2018-02-01 $41.51 $42.04 $41.28 $41.45 $40.85 172,973
2018-01-31 $42.40 $42.53 $42.00 $42.17 $41.56 211,684
2018-01-30 $42.08 $42.08 $41.55 $41.90 $41.29 291,717
2018-01-29 $43.10 $43.24 $42.75 $42.81 $42.19 268,870
2018-01-26 $42.87 $43.50 $42.87 $43.50 $42.87 496,934
2018-01-25 $42.06 $42.49 $41.89 $42.33 $41.71 179,400
2018-01-24 $42.08 $42.48 $41.64 $42.08 $41.47 176,763
2018-01-23 $41.62 $41.94 $41.47 $41.94 $41.33 182,277
2018-01-22 $41.52 $41.64 $41.13 $41.63 $41.02 151,452
2018-01-19 $41.41 $41.49 $41.20 $41.42 $40.82 101,901
2018-01-18 $41.21 $41.33 $40.93 $41.19 $40.59 140,343
2018-01-17 $40.94 $41.30 $40.71 $41.19 $40.59 92,323
2018-01-16 $41.25 $41.64 $40.60 $40.76 $40.17 338,748
2018-01-12 $40.74 $41.00 $40.66 $40.91 $40.31 99,868
2018-01-11 $40.60 $40.68 $40.41 $40.68 $40.09 131,424
2018-01-10 $40.73 $40.83 $40.44 $40.72 $40.13 240,333
2018-01-09 $41.11 $41.20 $40.75 $41.08 $40.48 329,088
2018-01-08 $40.64 $41.07 $40.61 $40.99 $40.39 244,195
2018-01-05 $40.19 $40.63 $40.19 $40.63 $40.04 192,292
2018-01-04 $40.07 $40.24 $39.90 $40.03 $39.45 194,289
2018-01-03 $39.75 $39.87 $39.66 $39.84 $39.26 263,684
2018-01-02 $38.66 $39.61 $38.54 $39.60 $39.02 215,275
2017-12-29 $38.28 $38.30 $38.02 $38.06 $37.51 85,462
2017-12-28 $38.45 $38.45 $38.04 $38.11 $37.55 72,982
2017-12-27 $38.05 $38.32 $37.95 $38.25 $37.69 62,756
2017-12-26 $38.10 $38.23 $37.74 $38.06 $37.51 67,871
2017-12-22 $38.46 $38.56 $38.37 $38.49 $37.58 55,149
2017-12-21 $38.22 $38.59 $38.22 $38.37 $37.46 97,510
2017-12-20 $38.14 $38.14 $37.82 $38.01 $37.11 74,978
2017-12-19 $38.31 $38.45 $38.09 $38.09 $37.18 197,020
2017-12-18 $37.96 $38.35 $37.93 $38.22 $37.31 140,100
2017-12-15 $37.45 $37.55 $37.21 $37.53 $36.64 125,732
2017-12-14 $37.57 $37.69 $37.36 $37.43 $36.54 125,164
2017-12-13 $37.39 $37.97 $37.39 $37.87 $36.97 120,502
2017-12-12 $37.14 $37.24 $36.90 $37.08 $36.20 123,573
2017-12-11 $37.21 $37.54 $37.21 $37.51 $36.62 84,527
2017-12-08 $37.19 $37.39 $36.94 $36.94 $36.06 153,958
2017-12-07 $36.28 $36.73 $36.28 $36.52 $35.65 139,078
2017-12-06 $35.74 $36.22 $35.68 $36.12 $35.26 157,236
2017-12-05 $36.05 $36.56 $35.80 $36.23 $35.37 162,171
2017-12-04 $37.03 $37.19 $36.21 $36.37 $35.51 157,223
2017-12-01 $36.88 $37.09 $36.50 $36.69 $35.82 183,459
2017-11-30 $37.45 $37.48 $37.09 $37.23 $36.35 164,794
2017-11-29 $38.50 $38.50 $37.24 $37.66 $36.77 290,686
2017-11-28 $39.00 $39.00 $38.50 $38.67 $37.75 150,184
2017-11-27 $39.30 $39.34 $38.78 $38.84 $37.92 200,045
2017-11-24 $39.49 $39.54 $39.31 $39.53 $38.59 137,610
2017-11-22 $39.86 $39.90 $39.65 $39.77 $38.83 222,230
2017-11-21 $40.04 $40.25 $39.89 $40.01 $39.06 293,870
2017-11-20 $39.25 $39.56 $39.19 $39.41 $38.47 219,553
2017-11-17 $38.84 $39.11 $38.82 $38.94 $38.01 150,190
2017-11-16 $38.07 $38.58 $38.05 $38.51 $37.60 208,227
2017-11-15 $37.21 $37.53 $36.90 $37.53 $36.64 93,298
2017-11-14 $37.65 $37.65 $37.11 $37.20 $36.32 240,421
2017-11-13 $37.43 $37.84 $37.39 $37.70 $36.80 88,211
2017-11-10 $37.70 $37.70 $37.31 $37.41 $36.52 111,806
2017-11-09 $37.74 $37.74 $37.20 $37.67 $36.78 170,452
2017-11-08 $37.92 $38.18 $37.84 $38.02 $37.12 134,676
2017-11-07 $38.13 $38.16 $37.76 $37.86 $36.96 167,321
2017-11-06 $37.67 $38.06 $37.67 $38.02 $37.12 99,734
2017-11-03 $37.34 $37.46 $37.11 $37.30 $36.41 116,540
2017-11-02 $37.49 $37.49 $36.94 $37.11 $36.23 69,479
2017-11-01 $37.45 $37.52 $37.19 $37.24 $36.36 141,859
2017-10-31 $36.62 $37.07 $36.57 $37.04 $36.16 100,062
2017-10-30 $36.35 $36.70 $36.20 $36.42 $35.56 131,175
2017-10-27 $36.16 $36.42 $36.00 $36.39 $35.53 88,489
2017-10-26 $36.31 $36.40 $36.07 $36.09 $35.23 93,205
2017-10-25 $36.97 $37.03 $35.93 $36.24 $35.38 192,228
2017-10-24 $36.85 $36.92 $36.65 $36.72 $35.85 119,007
2017-10-23 $36.89 $36.93 $36.63 $36.69 $35.82 126,943
2017-10-20 $37.27 $37.27 $36.90 $36.93 $36.05 108,019
2017-10-19 $37.24 $37.24 $36.74 $36.95 $36.07 162,496
2017-10-18 $37.73 $37.87 $37.53 $37.80 $36.90 116,171
2017-10-17 $37.88 $37.89 $37.46 $37.46 $36.57 103,359
2017-10-16 $37.74 $37.87 $37.62 $37.85 $36.95 96,690
2017-10-13 $37.25 $37.63 $37.17 $37.47 $36.58 125,297
2017-10-12 $37.41 $37.42 $37.14 $37.19 $36.31 102,726
2017-10-11 $37.30 $37.53 $37.25 $37.44 $36.55 85,856
2017-10-10 $37.33 $37.42 $37.21 $37.32 $36.43 81,001
2017-10-09 $37.25 $37.32 $37.10 $37.18 $36.30 125,611
2017-10-06 $37.05 $37.26 $37.00 $37.23 $36.35 109,323
2017-10-05 $37.24 $37.31 $37.05 $37.25 $36.36 112,574
2017-10-04 $37.18 $37.21 $36.97 $37.09 $36.21 93,060
2017-10-03 $36.82 $37.19 $36.81 $37.13 $36.25 194,998
2017-10-02 $36.45 $36.77 $36.45 $36.57 $35.70 114,556
2017-09-29 $36.19 $36.41 $36.07 $36.35 $35.49 97,821
2017-09-28 $35.94 $36.02 $35.76 $35.94 $35.09 164,574
2017-09-27 $36.00 $36.14 $35.85 $36.04 $35.18 134,839
2017-09-26 $36.02 $36.31 $35.79 $35.88 $35.03 379,229
2017-09-25 $36.86 $36.86 $35.70 $35.92 $35.07 231,835
2017-09-22 $37.03 $37.14 $36.90 $37.12 $36.24 59,703
2017-09-21 $37.46 $37.46 $36.82 $37.18 $36.29 91,728
2017-09-20 $37.75 $37.89 $37.09 $37.45 $36.56 99,918
2017-09-19 $37.81 $37.81 $37.50 $37.66 $36.77 118,133
2017-09-18 $37.74 $37.91 $37.63 $37.77 $36.87 132,676
2017-09-15 $37.56 $37.66 $37.36 $37.50 $36.61 74,968
2017-09-14 $37.21 $37.60 $37.21 $37.45 $36.56 101,672
2017-09-13 $37.11 $37.40 $37.11 $37.30 $36.41 158,192
2017-09-12 $37.00 $37.27 $36.92 $37.18 $36.30 86,800
2017-09-11 $36.47 $36.89 $36.47 $36.87 $35.99 120,533
2017-09-08 $36.27 $36.38 $35.97 $35.98 $35.13 91,707
2017-09-07 $35.97 $36.36 $35.90 $36.36 $35.50 87,331
2017-09-06 $35.87 $35.99 $35.63 $35.85 $35.00 65,255
2017-09-05 $35.72 $35.90 $35.33 $35.65 $34.80 136,085
2017-09-01 $35.74 $35.99 $35.52 $35.91 $35.06 91,941
2017-08-31 $35.36 $35.64 $35.28 $35.55 $34.71 155,565
2017-08-30 $34.87 $35.28 $34.75 $35.26 $34.42 104,151
2017-08-29 $34.20 $34.82 $34.07 $34.75 $33.92 107,946
2017-08-28 $35.32 $35.32 $34.63 $34.82 $33.99 225,073
2017-08-25 $35.91 $35.91 $35.35 $35.43 $34.59 163,927
2017-08-24 $35.87 $35.87 $35.46 $35.63 $34.78 149,358
2017-08-23 $35.31 $35.69 $35.26 $35.64 $34.79 112,559
2017-08-22 $35.31 $35.39 $35.10 $35.38 $34.54 106,248
2017-08-21 $35.03 $35.35 $34.95 $35.34 $34.50 91,870
2017-08-18 $34.84 $34.98 $34.49 $34.84 $34.01 89,590
2017-08-17 $35.09 $35.24 $34.60 $34.61 $33.79 100,106
2017-08-16 $35.08 $35.33 $35.08 $35.19 $34.35 111,695
2017-08-15 $34.83 $34.84 $34.55 $34.73 $33.91 72,943
2017-08-14 $34.86 $34.95 $34.68 $34.84 $34.01 99,062
2017-08-11 $34.05 $34.46 $33.79 $34.31 $33.50 152,940
2017-08-10 $35.50 $35.50 $34.30 $34.35 $33.53 192,186
2017-08-09 $35.32 $35.74 $35.15 $35.74 $34.89 90,175
2017-08-08 $35.77 $35.95 $35.63 $35.69 $34.84 219,408
2017-08-07 $35.02 $35.57 $35.02 $35.56 $34.72 207,288
2017-08-04 $34.75 $34.84 $34.68 $34.79 $33.96 73,324
2017-08-03 $34.55 $34.81 $34.34 $34.74 $33.92 94,910
2017-08-02 $35.21 $35.21 $34.26 $34.66 $33.84 223,981
2017-08-01 $35.34 $35.34 $35.06 $35.21 $34.37 331,978
2017-07-31 $35.20 $35.42 $35.02 $35.15 $34.32 176,435
2017-07-28 $34.57 $35.10 $34.39 $35.00 $34.17 94,652
2017-07-27 $35.25 $35.39 $34.15 $34.68 $33.86 234,802
2017-07-26 $34.61 $34.99 $34.55 $34.98 $34.15 135,216
2017-07-25 $34.56 $34.65 $34.39 $34.59 $33.77 127,094
2017-07-24 $34.30 $34.59 $34.30 $34.56 $33.74 90,407
2017-07-21 $34.27 $34.30 $34.09 $34.27 $33.46 85,043
2017-07-20 $34.37 $34.42 $34.15 $34.25 $33.44 114,442
2017-07-19 $34.45 $34.56 $34.16 $34.23 $33.42 211,189
2017-07-18 $33.50 $33.90 $33.35 $33.88 $33.08 136,332
2017-07-17 $33.74 $33.78 $33.36 $33.48 $32.69 231,868
2017-07-14 $33.45 $33.77 $33.45 $33.74 $32.94 146,576
2017-07-13 $33.26 $33.43 $33.15 $33.25 $32.46 172,834
2017-07-12 $32.66 $32.99 $32.66 $32.96 $32.18 121,596
2017-07-11 $32.10 $32.28 $32.00 $32.26 $31.49 72,781
2017-07-10 $31.88 $32.04 $31.68 $31.95 $31.19 170,534
2017-07-07 $31.59 $31.71 $31.54 $31.68 $30.93 145,626
2017-07-06 $31.55 $31.61 $31.39 $31.45 $30.70 146,075
2017-07-05 $31.78 $31.78 $31.42 $31.70 $30.95 167,211
2017-07-03 $31.99 $31.99 $31.48 $31.67 $30.92 190,755
2017-06-30 $31.96 $31.96 $31.51 $31.70 $30.95 609,772
2017-06-29 $32.22 $32.22 $31.39 $31.73 $30.98 82,665
2017-06-28 $32.05 $32.37 $31.73 $32.36 $31.59 55,812
2017-06-27 $32.70 $32.70 $32.03 $32.06 $31.30 91,272
2017-06-26 $33.00 $33.16 $32.52 $32.71 $31.93 63,786
2017-06-23 $32.54 $32.84 $32.54 $32.82 $32.04 57,422
2017-06-22 $32.20 $32.49 $32.05 $32.35 $31.58 72,994
2017-06-21 $31.94 $32.44 $31.92 $32.44 $31.67 58,273
2017-06-20 $32.15 $32.28 $31.86 $31.89 $31.13 115,664
2017-06-19 $31.86 $32.31 $31.86 $32.30 $31.53 109,401
2017-06-16 $31.59 $31.60 $31.37 $31.51 $30.76 58,159
2017-06-15 $31.56 $31.56 $31.07 $31.52 $30.77 99,491
2017-06-14 $32.51 $32.52 $31.75 $31.94 $31.18 99,101
2017-06-13 $32.44 $32.60 $32.02 $32.27 $31.50 96,339
2017-06-12 $32.34 $32.55 $31.81 $32.27 $31.50 149,938
2017-06-09 $33.60 $33.67 $32.26 $32.75 $31.97 411,925
2017-06-08 $33.73 $33.75 $32.91 $33.31 $32.52 242,059
2017-06-07 $32.72 $32.94 $32.66 $32.92 $32.14 223,518
2017-06-06 $32.64 $32.78 $32.55 $32.63 $31.86 897,094
2017-06-05 $32.41 $32.65 $32.41 $32.56 $31.79 116,965
2017-06-02 $32.28 $32.33 $32.14 $32.24 $31.47 47,154
2017-06-01 $31.96 $32.23 $31.85 $32.21 $31.45 74,014
2017-05-31 $32.24 $32.24 $31.81 $31.85 $31.09 94,546
2017-05-30 $32.78 $32.81 $32.28 $32.36 $31.59 53,750
2017-05-26 $32.90 $32.98 $32.76 $32.81 $32.03 65,401
2017-05-25 $32.82 $32.89 $32.62 $32.80 $32.02 51,587
2017-05-24 $32.72 $32.72 $32.40 $32.54 $31.77 89,468
2017-05-23 $33.16 $33.16 $32.61 $32.75 $31.98 380,174
2017-05-22 $32.98 $33.19 $32.90 $33.05 $32.27 163,279
2017-05-19 $32.40 $32.74 $32.40 $32.65 $31.87 115,414
2017-05-18 $31.62 $32.07 $31.18 $31.95 $31.19 114,373
2017-05-17 $32.49 $32.53 $31.92 $31.93 $31.17 189,644
2017-05-16 $32.18 $32.75 $32.18 $32.65 $31.87 156,200
2017-05-15 $32.01 $32.12 $31.90 $32.05 $31.29 137,569
2017-05-12 $31.63 $31.81 $31.55 $31.76 $31.01 127,622
2017-05-11 $31.61 $31.65 $31.24 $31.54 $30.79 66,839
2017-05-10 $31.38 $31.57 $31.21 $31.48 $30.73 74,760
2017-05-09 $31.17 $31.41 $31.04 $31.33 $30.59 121,682
2017-05-08 $30.78 $30.82 $30.63 $30.68 $29.95 281,861
2017-05-05 $30.22 $30.53 $30.12 $30.53 $29.81 28,819
2017-05-04 $30.04 $30.11 $30.00 $30.02 $29.31 9,020
2017-05-03 $30.25 $30.25 $29.92 $30.10 $29.39 38,772
2017-05-02 $30.31 $30.36 $30.11 $30.23 $29.51 27,357
2017-05-01 $29.98 $30.17 $29.90 $30.11 $29.40 45,103
2017-04-28 $29.91 $29.91 $29.58 $29.77 $29.06 13,126
2017-04-27 $29.70 $29.80 $29.70 $29.73 $29.02 6,564
2017-04-26 $29.52 $29.57 $29.46 $29.52 $28.82 25,067
2017-04-25 $29.51 $29.70 $29.50 $29.60 $28.90 46,084
2017-04-24 $29.36 $29.36 $29.11 $29.18 $28.49 9,109
2017-04-21 $28.91 $28.91 $28.79 $28.88 $28.19 20,304
2017-04-20 $28.58 $28.89 $28.58 $28.81 $28.13 19,289
2017-04-19 $28.39 $28.54 $28.21 $28.21 $27.54 7,004
2017-04-18 $28.34 $28.34 $28.21 $28.25 $27.58 10,834
2017-04-17 $28.32 $28.49 $28.24 $28.49 $27.81 16,783
2017-04-13 $28.33 $28.40 $28.18 $28.18 $27.51 14,428
2017-04-12 $28.12 $28.28 $28.09 $28.10 $27.43 26,373
2017-04-11 $28.25 $28.25 $27.80 $27.90 $27.24 12,356
2017-04-10 $28.04 $28.27 $28.04 $28.18 $27.51 18,083
2017-04-07 $28.07 $28.16 $27.85 $28.07 $27.40 30,148
2017-04-06 $28.02 $28.13 $27.95 $28.07 $27.40 32,297
2017-04-05 $28.00 $28.20 $27.90 $27.95 $27.29 26,631
2017-04-04 $28.12 $28.15 $27.91 $27.97 $27.31 26,013
2017-04-03 $28.02 $28.15 $27.98 $28.15 $27.48 6,877
2017-03-31 $27.84 $27.84 $27.76 $27.81 $27.15 12,903
2017-03-30 $28.18 $28.18 $27.86 $27.92 $27.26 22,268
2017-03-29 $28.06 $28.12 $27.98 $28.12 $27.45 1,675
2017-03-28 $27.95 $28.01 $27.94 $27.99 $27.33 4,526
2017-03-27 $27.80 $27.96 $27.52 $27.90 $27.24 14,595
2017-03-24 $27.98 $28.03 $27.85 $28.00 $27.34 14,917
2017-03-23 $27.88 $27.93 $27.75 $27.78 $27.12 17,114
2017-03-22 $27.60 $27.67 $27.39 $27.66 $27.00 14,237
2017-03-21 $28.60 $28.60 $27.51 $27.54 $26.89 39,917
2017-03-20 $28.32 $28.36 $28.21 $28.25 $27.58 10,138
2017-03-17 $27.95 $28.16 $27.93 $28.12 $27.45 17,472
2017-03-16 $27.93 $28.08 $27.85 $27.98 $27.32 13,253
2017-03-15 $27.60 $27.72 $27.29 $27.68 $27.02 1,532
2017-03-14 $27.47 $27.47 $27.32 $27.42 $26.77 38,888
2017-03-13 $27.49 $27.51 $27.37 $27.50 $26.85 36,193
2017-03-10 $27.08 $27.11 $26.97 $27.07 $26.43 1,952
2017-03-09 $26.92 $26.92 $26.64 $26.74 $26.11 7,679
2017-03-08 $27.03 $27.32 $27.03 $27.12 $26.48 4,873
2017-03-07 $26.88 $27.07 $26.88 $26.92 $26.28 11,346
2017-03-06 $26.76 $26.77 $26.67 $26.77 $26.13 5,760
2017-03-03 $26.60 $26.77 $26.54 $26.75 $26.11 4,117
2017-03-02 $26.85 $26.86 $26.66 $26.66 $26.03 7,752
2017-03-01 $26.96 $27.01 $26.84 $27.01 $26.37 6,872
2017-02-28 $26.81 $26.82 $26.75 $26.76 $26.12 8,978
2017-02-27 $26.89 $26.91 $26.81 $26.88 $26.24 10,242
2017-02-24 $26.91 $27.00 $26.83 $26.97 $26.33 15,200
2017-02-23 $27.73 $27.73 $27.05 $27.09 $26.45 72,291
2017-02-22 $27.33 $27.50 $27.27 $27.50 $26.85 11,262
2017-02-21 $26.99 $27.15 $26.95 $27.15 $26.51 6,627
2017-02-17 $26.66 $26.75 $26.58 $26.75 $26.11 2,499
2017-02-16 $26.83 $26.90 $26.75 $26.82 $26.18 5,604
2017-02-15 $26.39 $26.61 $26.27 $26.61 $25.98 7,005
2017-02-14 $26.18 $26.23 $26.08 $26.21 $25.59 9,356
2017-02-13 $26.39 $26.39 $26.27 $26.35 $25.72 5,119
2017-02-10 $26.23 $26.34 $26.20 $26.28 $25.66 4,443
2017-02-09 $26.16 $26.25 $26.06 $26.21 $25.59 7,380
2017-02-08 $25.82 $26.10 $25.82 $26.08 $25.46 6,379
2017-02-07 $25.75 $25.79 $25.72 $25.72 $25.11 48,727
2017-02-06 $25.72 $25.80 $25.66 $25.77 $25.16 7,964
2017-02-03 $25.66 $25.78 $25.61 $25.66 $25.05 15,453
2017-02-02 $25.63 $25.64 $25.53 $25.63 $25.02 3,407
2017-02-01 $25.55 $25.55 $25.39 $25.52 $24.91 6,444
2017-01-31 $25.25 $25.36 $25.25 $25.36 $24.76 1,402
2017-01-30 $25.25 $25.26 $25.07 $25.20 $24.60 57,406
2017-01-27 $25.35 $25.35 $25.25 $25.28 $24.68 7,189
2017-01-26 $25.42 $25.42 $25.25 $25.36 $24.76 1,164
2017-01-25 $25.41 $25.50 $25.41 $25.50 $24.89 1,971
2017-01-24 $25.20 $25.33 $25.20 $25.32 $24.72 7,080
2017-01-23 $24.83 $25.00 $24.83 $25.00 $24.41 6,499
2017-01-20 $24.78 $24.78 $24.68 $24.68 $24.09 2,891
2017-01-19 $24.78 $24.78 $24.67 $24.77 $24.18 9,639
2017-01-18 $24.72 $24.72 $24.67 $24.70 $24.11 2,917
2017-01-17 $24.78 $24.90 $24.76 $24.83 $24.24 19,107
2017-01-13 $24.79 $24.83 $24.78 $24.81 $24.22 810
2017-01-12 $24.77 $24.77 $24.50 $24.60 $24.02 3,733
2017-01-11 $24.75 $24.88 $24.60 $24.86 $24.27 12,447
2017-01-10 $24.57 $24.83 $24.57 $24.70 $24.11 4,492
2017-01-09 $24.30 $24.45 $24.30 $24.41 $23.83 6,124
2017-01-06 $24.29 $24.29 $24.11 $24.29 $23.71 7,534
2017-01-05 $23.63 $24.36 $23.63 $24.35 $23.77 15,809
2017-01-04 $23.39 $23.64 $23.39 $23.61 $23.05 31,446
2017-01-03 $23.04 $23.17 $23.04 $23.17 $22.61 2,334
2016-12-30 $23.01 $23.01 $22.83 $22.84 $22.30 16,063
2016-12-29 $23.08 $23.13 $23.08 $23.12 $22.57 5,566
2016-12-28 $22.91 $22.94 $22.85 $22.93 $22.39 20,193
2016-12-27 $22.77 $23.05 $22.77 $22.95 $22.41 4,899
2016-12-23 $22.79 $22.86 $22.74 $22.74 $22.20 10,611
2016-12-22 $22.82 $22.92 $22.78 $22.88 $22.34 28,343
2016-12-21 $23.00 $23.08 $23.00 $23.05 $22.51 4,641
2016-12-20 $22.92 $23.07 $22.85 $22.94 $22.40 14,492
2016-12-19 $23.43 $23.43 $23.00 $23.09 $22.37 11,510
2016-12-16 $23.40 $23.46 $23.14 $23.17 $22.45 5,840
2016-12-15 $23.56 $23.56 $23.32 $23.36 $22.64 26,226
2016-12-14 $23.99 $24.03 $23.68 $23.68 $22.95 7,021
2016-12-13 $24.13 $24.15 $24.05 $24.08 $23.33 4,750
2016-12-12 $24.00 $24.00 $23.74 $23.81 $23.07 7,142
2016-12-09 $24.21 $24.21 $24.15 $24.19 $23.44 6,460
2016-12-08 $23.98 $24.14 $23.95 $24.09 $23.34 10,758
2016-12-07 $23.69 $24.10 $23.69 $24.06 $23.31 62,666
2016-12-06 $23.86 $23.86 $23.59 $23.67 $22.94 19,498
2016-12-05 $23.56 $23.84 $23.56 $23.79 $23.05 136,969
2016-12-02 $23.60 $23.68 $23.42 $23.56 $22.83 3,892
2016-12-01 $24.32 $24.32 $23.67 $23.69 $22.96 6,686
2016-11-30 $25.32 $25.32 $24.42 $24.62 $23.86 23,592
2016-11-29 $24.47 $24.77 $24.47 $24.69 $23.93 8,816
2016-11-28 $24.63 $24.63 $24.51 $24.51 $23.75 1,424
2016-11-25 $24.43 $24.43 $24.37 $24.37 $23.62 4,042
2016-11-23 $24.19 $24.36 $24.19 $24.36 $23.61 1,294
2016-11-22 $24.57 $24.57 $24.38 $24.49 $23.73 5,885
2016-11-21 $24.19 $24.38 $24.19 $24.30 $23.55 12,190
2016-11-18 $24.23 $24.37 $24.15 $24.19 $23.44 2,931
2016-11-17 $24.18 $24.27 $24.16 $24.21 $23.46 5,041
2016-11-16 $23.85 $24.11 $23.85 $24.06 $23.31 3,315
2016-11-15 $23.77 $24.02 $23.77 $23.91 $23.17 6,832
2016-11-14 $23.77 $23.77 $23.17 $23.33 $22.61 11,813
2016-11-11 $24.00 $24.10 $23.62 $24.01 $23.27 30,549
2016-11-10 $25.02 $25.17 $24.36 $24.36 $23.61 17,502
2016-11-09 $24.80 $25.37 $24.80 $25.19 $24.41 14,615
2016-11-08 $25.47 $25.57 $25.39 $25.52 $24.73 642,448
2016-11-07 $25.21 $25.73 $25.21 $25.61 $24.81 228,664
2016-11-04 $24.86 $25.03 $24.81 $24.83 $24.06 12,272
2016-11-03 $25.18 $25.27 $25.05 $25.06 $24.28 30,192
2016-11-02 $25.64 $25.65 $25.12 $25.15 $24.37 37,500
2016-11-01 $26.03 $26.03 $25.62 $25.66 $24.86 75,641
2016-10-31 $26.31 $26.31 $25.95 $25.96 $25.16 13,830
2016-10-28 $26.31 $26.48 $26.20 $26.25 $25.44 7,651
2016-10-27 $26.67 $26.67 $26.41 $26.41 $25.59 7,377
2016-10-26 $26.73 $26.73 $26.55 $26.58 $25.76 16,405
2016-10-25 $26.93 $26.93 $26.81 $26.81 $25.98 8,309
2016-10-24 $26.81 $26.90 $26.81 $26.84 $26.01 5,552
2016-10-21 $26.56 $26.73 $26.56 $26.72 $25.89 3,393
2016-10-20 $26.80 $26.82 $26.62 $26.80 $25.97 7,194
2016-10-19 $26.75 $26.81 $26.71 $26.77 $25.94 9,477
2016-10-18 $26.69 $26.78 $26.69 $26.70 $25.87 9,710
2016-10-17 $26.37 $26.42 $26.32 $26.32 $25.50 23,408
2016-10-14 $26.53 $26.82 $26.42 $26.42 $25.60 40,783
2016-10-13 $26.42 $26.42 $25.96 $26.34 $25.52 28,432
2016-10-12 $26.92 $27.06 $26.75 $26.88 $26.05 17,566
2016-10-11 $27.45 $27.45 $26.87 $27.02 $26.18 325,687
2016-10-10 $27.34 $27.90 $27.34 $27.83 $26.97 66,558
2016-10-07 $27.63 $27.63 $27.16 $27.28 $26.43 28,410
2016-10-06 $27.75 $27.75 $27.48 $27.61 $26.75 91,126
2016-10-05 $27.66 $27.82 $27.66 $27.76 $26.90 14,688
2016-10-04 $27.36 $27.98 $27.33 $27.47 $26.62 155,797
2016-10-03 $27.22 $27.34 $27.20 $27.32 $26.47 143,261
2016-09-30 $27.31 $27.34 $27.18 $27.26 $26.41 3,480
2016-09-29 $27.38 $27.50 $27.21 $27.28 $26.43 24,995
2016-09-28 $27.61 $27.62 $27.31 $27.62 $26.76 3,213
2016-09-27 $27.30 $27.55 $27.30 $27.50 $26.65 6,089
2016-09-26 $27.22 $27.22 $27.01 $27.10 $26.26 21,378
2016-09-23 $27.53 $27.60 $27.43 $27.45 $26.60 17,269
2016-09-22 $27.47 $27.69 $27.47 $27.66 $26.80 17,515
2016-09-21 $26.80 $27.23 $26.80 $27.23 $26.39 9,376
2016-09-20 $26.66 $26.66 $26.46 $26.46 $25.64 5,960
2016-09-19 $26.75 $26.87 $26.54 $26.68 $25.85 4,615
2016-09-16 $26.63 $26.65 $26.56 $26.63 $25.80 9,538
2016-09-15 $26.38 $26.65 $26.38 $26.65 $25.82 5,758
2016-09-14 $26.14 $26.39 $26.14 $26.20 $25.38 8,907
2016-09-13 $26.14 $26.19 $25.92 $26.04 $25.23 4,076
2016-09-12 $25.78 $26.60 $25.78 $26.56 $25.74 2,828
2016-09-09 $26.44 $26.46 $26.05 $26.06 $25.25 12,956
2016-09-08 $27.01 $27.11 $26.95 $26.98 $26.14 7,085
2016-09-07 $27.23 $27.23 $26.94 $27.00 $26.16 7,991
2016-09-06 $26.88 $27.18 $26.88 $27.11 $26.27 16,036
2016-09-02 $26.54 $26.54 $26.43 $26.43 $25.61 3,312
2016-09-01 $26.04 $26.19 $26.02 $26.19 $25.38 5,109
2016-08-31 $25.78 $25.89 $25.67 $25.86 $25.06 5,544
2016-08-30 $25.89 $25.93 $25.84 $25.91 $25.11 3,491
2016-08-29 $25.71 $25.81 $25.69 $25.80 $25.00 3,536
2016-08-26 $25.88 $25.92 $25.53 $25.67 $24.87 1,346
2016-08-25 $25.35 $25.53 $25.35 $25.52 $24.73 9,876
2016-08-24 $25.78 $25.78 $25.53 $25.53 $24.74 1,337
2016-08-23 $25.82 $25.90 $25.81 $25.82 $25.02 2,907
2016-08-22 $25.64 $25.65 $25.56 $25.63 $24.83 1,808
2016-08-19 $25.65 $25.81 $25.65 $25.80 $25.00 3,827
2016-08-18 $25.76 $25.81 $25.66 $25.81 $25.01 2,095
2016-08-17 $25.60 $25.75 $25.48 $25.66 $24.86 31,749
2016-08-16 $26.04 $26.04 $25.75 $25.86 $25.06 6,555
2016-08-15 $25.63 $25.97 $25.63 $25.88 $25.08 21,996
2016-08-12 $25.16 $25.43 $25.16 $25.42 $24.63 32,760
2016-08-11 $25.05 $25.22 $25.05 $25.20 $24.42 15,312
2016-08-10 $24.90 $24.94 $24.83 $24.88 $24.10 2,494
2016-08-09 $24.52 $24.69 $24.52 $24.69 $23.92 5,458
2016-08-08 $24.24 $24.29 $24.24 $24.28 $23.53 4,052
2016-08-05 $23.94 $24.12 $23.94 $24.12 $23.38 4,061
2016-08-04 $23.67 $23.67 $23.66 $23.66 $22.93 380
2016-08-03 $23.46 $23.58 $23.46 $23.58 $22.85 3,034
2016-08-02 $23.66 $23.71 $23.43 $23.55 $22.82 14,195
2016-08-01 $23.58 $23.69 $23.58 $23.64 $22.91 2,430
2016-07-29 $23.55 $23.59 $23.55 $23.59 $22.86 550
2016-07-28 $23.77 $23.82 $23.74 $23.74 $23.01 1,645
2016-07-27 $23.70 $23.73 $23.64 $23.64 $22.91 3,521
2016-07-26 $23.45 $23.64 $23.45 $23.64 $22.91 1,790
2016-07-25 $23.35 $23.40 $23.35 $23.40 $22.68 626
2016-07-22 $23.50 $23.53 $23.45 $23.50 $22.77 2,528
2016-07-21 $23.56 $23.58 $23.49 $23.49 $22.76 1,315
2016-07-20 $23.50 $23.54 $23.50 $23.54 $22.81 790
2016-07-19 $23.30 $23.30 $23.30 $23.30 $22.58 1,520
2016-07-18 $23.18 $23.44 $23.18 $23.42 $22.70 2,901
2016-07-15 $23.41 $23.41 $23.30 $23.30 $22.58 4,100
2016-07-14 $23.45 $23.51 $23.45 $23.47 $22.74 2,847
2016-07-13 $23.34 $23.34 $23.20 $23.21 $22.49 1,451
2016-07-12 $23.47 $23.60 $23.47 $23.48 $22.75 45,315
2016-07-11 $22.79 $23.25 $22.79 $23.25 $22.53 5,621
2016-07-08 $22.86 $22.86 $22.56 $22.72 $22.02 11,356
2016-07-07 $22.54 $22.55 $22.43 $22.50 $21.80 1,404
2016-07-06 $22.01 $22.30 $22.01 $22.24 $21.55 5,230
2016-07-05 $22.60 $22.60 $22.26 $22.38 $21.69 2,026
2016-07-01 $22.64 $22.70 $22.58 $22.60 $21.90 12,772
2016-06-30 $22.50 $22.58 $22.50 $22.52 $21.82 1,561
2016-06-29 $22.13 $22.31 $22.06 $22.24 $21.55 5,046
2016-06-28 $21.67 $21.85 $21.62 $21.78 $21.11 5,150
2016-06-27 $21.37 $21.37 $21.00 $21.10 $20.45 10,801
2016-06-24 $22.04 $22.04 $21.85 $21.90 $21.22 946
2016-06-23 $22.45 $22.62 $22.45 $22.62 $21.92 1,768
2016-06-22 $22.33 $22.39 $22.29 $22.29 $21.60 2,318
2016-06-21 $22.14 $22.20 $22.14 $22.17 $21.48 2,840
2016-06-20 $22.14 $22.28 $22.13 $22.13 $21.44 6,119
2016-06-17 $21.73 $21.76 $21.73 $21.76 $21.09 572
2016-06-16 $21.53 $21.77 $21.53 $21.77 $21.10 1,326
2016-06-15 $22.08 $22.08 $22.02 $22.02 $21.34 1,931
2016-06-14 $21.96 $21.97 $21.82 $21.85 $21.17 2,307
2016-06-13 $21.76 $22.03 $21.76 $21.86 $21.18 3,674
2016-06-10 $22.27 $22.36 $22.08 $22.11 $21.42 5,153
2016-06-09 $22.63 $22.68 $22.63 $22.68 $21.98 631
2016-06-08 $22.88 $22.92 $22.86 $22.92 $22.21 521
2016-06-07 $23.00 $23.02 $22.95 $22.98 $22.26 2,733
2016-06-06 $22.74 $22.95 $22.74 $22.94 $22.23 2,213
2016-06-03 $22.53 $22.58 $22.53 $22.55 $21.85 2,012
2016-06-02 $22.53 $22.58 $22.49 $22.58 $21.88 3,399
2016-06-01 $22.66 $22.66 $22.58 $22.58 $21.88 1,349
2016-05-31 $23.00 $23.06 $22.95 $22.97 $22.26 3,562
2016-05-27 $22.70 $22.75 $22.69 $22.75 $22.04 1,310
2016-05-26 $22.41 $22.44 $22.41 $22.44 $21.74 611
2016-05-25 $22.36 $22.36 $22.23 $22.23 $21.54 3,452
2016-05-24 $21.86 $22.23 $21.86 $22.17 $21.48 3,266
2016-05-23 $21.73 $21.80 $21.69 $21.69 $21.02 3,221
2016-05-20 $21.72 $21.72 $21.71 $21.71 $21.04 955
2016-05-19 $21.59 $21.76 $21.38 $21.47 $20.80 6,252
2016-05-18 $21.82 $21.90 $21.68 $21.72 $21.05 8,009
2016-05-17 $22.07 $22.19 $22.03 $22.04 $21.35 4,192
2016-05-16 $21.62 $22.05 $21.62 $21.94 $21.26 14,781
2016-05-13 $21.58 $21.59 $21.46 $21.46 $20.80 3,159
2016-05-12 $21.90 $21.90 $21.45 $21.57 $20.90 821
2016-05-11 $22.08 $22.08 $21.84 $21.85 $21.17 5,898
2016-05-10 $21.76 $22.06 $21.76 $22.05 $21.37 722
2016-05-09 $22.00 $22.01 $21.58 $21.58 $20.91 7,369
2016-05-06 $22.14 $22.22 $22.00 $22.22 $21.53 1,982
2016-05-05 $22.43 $22.43 $22.24 $22.25 $21.56 2,275
2016-05-04 $22.14 $22.19 $22.14 $22.19 $21.50 3,215
2016-05-03 $22.41 $22.44 $22.18 $22.21 $21.52 31,967
2016-05-02 $22.73 $22.73 $22.68 $22.70 $22.00 2,110
2016-04-29 $22.85 $22.90 $22.79 $22.79 $22.08 3,534
2016-04-28 $22.85 $22.99 $22.83 $22.83 $22.12 4,112
2016-04-27 $22.80 $22.88 $22.70 $22.86 $22.15 5,994
2016-04-26 $23.14 $23.14 $22.94 $22.94 $22.23 511
2016-04-25 $23.26 $23.27 $23.06 $23.06 $22.35 6,138
2016-04-22 $23.15 $23.18 $23.13 $23.13 $22.41 1,897
2016-04-21 $23.51 $23.63 $23.42 $23.42 $22.69 3,571
2016-04-20 $23.57 $23.69 $23.57 $23.69 $22.96 2,658
2016-04-19 $23.77 $23.77 $23.48 $23.65 $22.92 4,529
2016-04-18 $23.46 $23.70 $23.45 $23.70 $22.97 2,893
2016-04-15 $23.63 $23.63 $23.57 $23.62 $22.89 1,245
2016-04-14 $23.64 $23.73 $23.58 $23.67 $22.94 4,363
2016-04-13 $23.66 $23.72 $23.66 $23.68 $22.95 1,938
2016-04-12 $22.97 $23.20 $22.92 $23.20 $22.48 1,378
2016-04-11 $22.93 $23.05 $22.85 $22.85 $22.14 3,183
2016-04-08 $23.01 $23.01 $22.71 $22.71 $22.01 2,187
2016-04-07 $22.57 $22.67 $22.47 $22.52 $21.82 3,871
2016-04-06 $22.25 $22.61 $22.25 $22.61 $21.91 4,594
2016-04-05 $22.22 $22.22 $22.12 $22.16 $21.47 1,717
2016-04-04 $22.50 $22.55 $22.44 $22.44 $21.75 2,720
2016-04-01 $22.28 $22.42 $22.28 $22.42 $21.72 775
2016-03-31 $22.59 $22.62 $22.45 $22.45 $21.75 884
2016-03-30 $22.60 $22.60 $22.50 $22.51 $21.81 1,165
2016-03-29 $21.90 $22.27 $21.66 $22.27 $21.58 1,042
2016-03-28 $22.12 $22.15 $21.92 $21.94 $21.26 9,978
2016-03-24 $22.00 $22.17 $21.67 $22.17 $21.48 5,129
2016-03-23 $22.50 $22.50 $22.20 $22.24 $21.55 16,718
2016-03-22 $22.58 $22.78 $22.58 $22.76 $22.05 5,386
2016-03-21 $22.62 $22.80 $22.59 $22.69 $21.99 7,458
2016-03-18 $22.50 $22.64 $22.50 $22.60 $21.90 3,897
2016-03-17 $22.29 $22.40 $22.22 $22.38 $21.69 8,788
2016-03-16 $21.54 $22.15 $21.54 $22.14 $21.45 5,482
2016-03-15 $21.73 $21.73 $21.59 $21.60 $20.93 3,354
2016-03-14 $21.98 $22.07 $21.98 $22.06 $21.38 5,527
2016-03-11 $21.65 $21.99 $21.65 $21.99 $21.31 3,618
2016-03-10 $21.38 $21.38 $21.25 $21.25 $20.59 440
2016-03-09 $21.17 $21.28 $21.11 $21.25 $20.59 6,852
2016-03-08 $21.15 $21.19 $21.08 $21.11 $20.46 5,157
2016-03-07 $21.18 $22.11 $21.18 $21.37 $20.70 12,926
2016-03-04 $21.16 $21.52 $21.16 $21.48 $20.82 5,419
2016-03-03 $20.89 $20.96 $20.89 $20.94 $20.29 2,920
2016-03-02 $20.90 $20.96 $20.85 $20.95 $20.30 3,719
2016-03-01 $20.61 $20.81 $20.58 $20.77 $20.13 5,927
2016-02-29 $20.30 $20.30 $20.18 $20.18 $19.55 768
2016-02-26 $20.21 $20.38 $20.09 $20.10 $19.48 3,250
2016-02-25 $20.14 $20.14 $19.77 $19.78 $19.17 4,847
2016-02-24 $20.00 $20.24 $19.88 $20.24 $19.61 12,003
2016-02-23 $20.62 $20.64 $20.34 $20.38 $19.74 2,411
2016-02-22 $20.57 $20.81 $20.57 $20.75 $20.11 19,829
2016-02-19 $19.96 $20.26 $19.95 $20.23 $19.60 3,256
2016-02-18 $20.38 $20.38 $20.10 $20.10 $19.48 1,235
2016-02-17 $20.07 $20.36 $20.04 $20.30 $19.67 5,326
2016-02-16 $19.40 $19.96 $19.40 $19.92 $19.30 11,287
2016-02-12 $18.86 $18.92 $18.82 $18.91 $18.32 2,319
2016-02-11 $18.70 $18.70 $18.50 $18.60 $18.02 1,326
2016-02-10 $19.24 $19.25 $19.13 $19.13 $18.54 3,972
2016-02-09 $18.82 $19.00 $18.76 $18.94 $18.35 4,362
2016-02-08 $19.42 $19.42 $19.02 $19.18 $18.58 3,779
2016-02-05 $20.00 $20.00 $19.69 $19.72 $19.11 3,597
2016-02-04 $20.49 $20.50 $20.28 $20.28 $19.65 737
2016-02-03 $20.21 $20.21 $19.87 $20.16 $19.53 1,554
2016-02-02 $20.50 $20.51 $20.25 $20.28 $19.65 4,499
2016-02-01 $20.79 $20.90 $20.76 $20.89 $20.24 4,182
2016-01-29 $20.84 $21.04 $20.84 $20.97 $20.32 3,498
2016-01-28 $21.00 $21.00 $20.52 $20.58 $19.94 3,764
2016-01-27 $21.00 $21.05 $20.70 $20.70 $20.06 7,218
2016-01-26 $21.18 $21.21 $20.95 $21.09 $20.44 9,079
2016-01-25 $21.11 $21.11 $21.01 $21.01 $20.36 510
2016-01-22 $21.38 $21.45 $21.07 $21.07 $20.42 2,652
2016-01-21 $20.45 $20.83 $20.29 $20.72 $20.08 167,087
2016-01-20 $20.41 $20.53 $19.93 $20.53 $19.89 6,714
2016-01-19 $21.21 $21.26 $20.92 $20.92 $20.27 1,988
2016-01-15 $20.81 $20.81 $20.41 $20.54 $19.90 26,982
2016-01-14 $20.91 $21.47 $20.87 $21.46 $20.80 3,792
2016-01-13 $21.68 $21.68 $21.13 $21.13 $20.48 5,471
2016-01-12 $21.29 $21.52 $21.29 $21.49 $20.82 3,853
2016-01-11 $21.63 $21.63 $21.00 $21.00 $20.35 4,171
2016-01-08 $21.92 $21.92 $21.70 $21.70 $21.03 23,960
2016-01-07 $22.04 $22.26 $21.73 $21.82 $21.15 9,790
2016-01-06 $22.75 $22.81 $22.71 $22.72 $22.02 1,249
2016-01-05 $22.84 $22.98 $22.84 $22.98 $22.26 4,606
2016-01-04 $22.99 $22.99 $22.61 $22.71 $22.01 9,649
2015-12-31 $23.83 $23.83 $23.78 $23.78 $23.04 595
2015-12-30 $23.92 $23.98 $23.74 $23.74 $23.00 10,775
2015-12-29 $24.00 $24.00 $23.91 $24.00 $23.26 5,202
2015-12-28 $23.99 $23.99 $23.82 $23.86 $23.12 1,915
2015-12-24 $24.17 $24.21 $24.16 $24.16 $23.41 1,508
2015-12-23 $24.21 $24.27 $24.21 $24.26 $23.51 1,124
2015-12-22 $23.99 $24.10 $23.99 $24.10 $23.35 3,209
2015-12-21 $23.98 $24.03 $23.98 $24.02 $23.28 7,669
2015-12-18 $23.82 $23.89 $23.80 $23.82 $23.08 1,550
2015-12-17 $24.12 $24.13 $23.97 $23.97 $23.23 2,312
2015-12-16 $23.82 $23.83 $23.82 $23.83 $23.09 1,570
2015-12-15 $23.42 $23.79 $23.42 $23.76 $23.01 2,155
2015-12-14 $22.96 $23.18 $22.89 $23.18 $22.45 5,839
2015-12-11 $23.19 $23.19 $22.92 $22.92 $22.19 3,416
2015-12-10 $23.66 $23.66 $23.57 $23.57 $22.82 1,496
2015-12-09 $23.81 $23.88 $23.52 $23.59 $22.84 4,911
2015-12-08 $23.51 $23.81 $23.45 $23.81 $23.06 7,842
2015-12-07 $23.89 $23.98 $23.88 $23.88 $23.12 3,753
2015-12-04 $23.85 $24.08 $23.85 $24.07 $23.31 2,828
2015-12-03 $24.14 $24.17 $23.78 $23.87 $23.11 5,303
2015-12-02 $24.19 $24.25 $24.11 $24.16 $23.39 3,712
2015-12-01 $24.09 $24.15 $24.04 $24.15 $23.38 6,260
2015-11-30 $23.80 $24.17 $23.80 $24.16 $23.39 7,073
2015-11-27 $24.02 $24.02 $23.60 $23.82 $23.06 10,779
2015-11-25 $24.08 $24.20 $24.05 $24.05 $23.29 4,120
2015-11-24 $23.97 $24.00 $23.73 $23.82 $23.06 5,430
2015-11-23 $23.88 $24.15 $23.87 $24.05 $23.29 6,320
2015-11-20 $23.77 $23.93 $23.77 $23.89 $23.13 10,082
2015-11-19 $23.25 $23.55 $23.25 $23.54 $22.79 5,086
2015-11-18 $22.72 $23.02 $22.72 $23.02 $22.29 2,486
2015-11-17 $22.78 $22.82 $22.70 $22.70 $21.98 551
2015-11-16 $22.62 $22.72 $22.55 $22.71 $21.99 88,002
2015-11-13 $22.70 $22.70 $22.49 $22.52 $21.80 9,332
2015-11-12 $23.31 $23.46 $23.31 $23.43 $22.69 2,646
2015-11-11 $23.23 $23.26 $23.10 $23.26 $22.52 1,771
2015-11-10 $23.09 $23.15 $23.05 $23.13 $22.40 6,425
2015-11-09 $23.49 $23.65 $21.40 $23.31 $22.57 8,405
2015-11-06 $23.32 $23.71 $23.13 $23.71 $22.96 12,386
2015-11-05 $23.87 $23.87 $23.52 $23.63 $22.88 4,308
2015-11-04 $23.70 $23.86 $23.61 $23.66 $22.91 10,498
2015-11-03 $23.28 $23.62 $23.28 $23.46 $22.71 12,502
2015-11-02 $23.18 $23.33 $23.18 $23.33 $22.59 899
2015-10-30 $22.79 $22.99 $22.73 $22.97 $22.24 957
2015-10-29 $22.52 $22.52 $22.52 $22.52 $21.80 283
2015-10-28 $22.57 $22.81 $20.95 $22.72 $22.00 3,476
2015-10-27 $22.35 $22.52 $22.35 $22.47 $21.76 2,384
2015-10-26 $22.16 $22.48 $22.16 $22.37 $21.66 537
2015-10-23 $21.84 $22.11 $21.84 $22.08 $21.37 5,495
2015-10-22 $21.68 $21.68 $21.55 $21.55 $20.87 1,219
2015-10-21 $21.39 $21.43 $21.39 $21.39 $20.71 708
2015-10-20 $21.85 $21.94 $21.80 $21.80 $21.11 1,145
2015-10-19 $21.68 $21.84 $21.68 $21.84 $21.14 1,407
2015-10-16 $21.73 $21.90 $21.73 $21.90 $21.20 20,234
2015-10-15 $21.42 $21.50 $21.22 $21.50 $20.82 1,995
2015-10-14 $20.92 $21.06 $20.88 $21.06 $20.39 1,196
2015-10-13 $21.03 $21.39 $21.03 $21.15 $20.48 1,236
2015-10-12 $21.26 $21.38 $21.26 $21.33 $20.65 2,190
2015-10-09 $21.18 $21.21 $21.18 $21.19 $20.52 1,024
2015-10-08 $20.93 $21.17 $20.80 $21.14 $20.47 1,530
2015-10-07 $21.20 $21.24 $20.85 $21.03 $20.36 4,584
2015-10-06 $20.72 $20.80 $20.72 $20.80 $20.14 6,722
2015-10-05 $20.56 $20.92 $20.56 $20.91 $20.25 2,321
2015-10-02 $19.75 $20.50 $19.75 $20.48 $19.83 2,618
2015-10-01 $19.24 $19.42 $19.22 $19.39 $18.77 925
2015-09-30 $19.17 $19.38 $19.17 $19.34 $18.73 2,058
2015-09-29 $18.64 $18.78 $18.64 $18.75 $18.15 4,096
2015-09-28 $18.71 $18.95 $18.51 $18.54 $17.95 6,142
2015-09-25 $19.17 $19.17 $18.90 $18.96 $18.35 3,660
2015-09-24 $18.56 $18.98 $18.32 $18.96 $18.36 4,116
2015-09-23 $19.15 $19.24 $18.80 $18.80 $18.20 8,265
2015-09-22 $19.11 $19.14 $19.05 $19.06 $18.45 1,799
2015-09-21 $19.76 $19.76 $19.54 $19.54 $18.92 1,500
2015-09-18 $19.85 $19.94 $19.71 $19.71 $19.08 1,267
2015-09-17 $20.00 $20.08 $20.00 $20.03 $19.39 4,461
2015-09-16 $19.52 $20.15 $19.52 $20.15 $19.51 2,054
2015-09-15 $19.08 $19.28 $19.08 $19.28 $18.67 1,879
2015-09-14 $19.10 $19.10 $18.90 $18.99 $18.38 7,170
2015-09-11 $19.07 $19.24 $19.03 $19.24 $18.63 2,179
2015-09-10 $19.21 $19.28 $19.20 $19.20 $18.59 1,392
2015-09-09 $19.69 $19.69 $19.45 $19.45 $18.83 1,539
2015-09-08 $19.32 $19.46 $19.09 $19.13 $18.52 3,364
2015-09-04 $19.08 $19.08 $18.75 $18.85 $18.25 6,701
2015-09-03 $19.51 $19.51 $19.51 $19.51 $18.89 203
2015-09-02 $19.43 $19.43 $19.25 $19.40 $18.78 1,097

ETCT EMQQ The Emerging Markets Internet and Ecommerce ETF (EMQQ) News Headlines

Recent ETCT EMQQ The Emerging Markets Internet and Ecommerce ETF (EMQQ) News
Similar Companies to ETCT EMQQ The Emerging Markets Internet and Ecommerce ETF (EMQQ) 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.