ProShares Equities for Rising Rates ETF (EQRR) Exchange: NASDAQ

  1. Profile
  2. ProShares Equities for Rising Rates ETF (EQRR)

Data as of Nov. 21, 2025

$61.54 ($0.93) 1.53%

ProShares Equities for Rising Rates ETF - Daily Information
Click for more stock information on ProShares Equities for Rising Rates ETF.
Daily Information Data
Date Nov. 21, 2025
Open $61.41
Previous Close $61.54
High $61.83
Low $61.41
Adjusted Open $61.41
Previous Adjusted Close $61.54
Adjusted High $61.83
Adjusted Low $61.41
Invest in ProShares Equities for Rising Rates ETF (EQRR)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Historical Stock Data for ProShares Equities for Rising Rates ETF (EQRR)
Date Open High Low Close Adj.Close Volume
2025-11-21 $61.41 $61.83 $61.41 $61.54 $61.54 1,016
2025-11-20 $60.99 $61.34 $60.61 $60.61 $60.61 2,518
2025-11-19 $61.84 $61.85 $61.82 $61.82 $61.82 214
2025-11-18 $62.10 $62.10 $62.10 $62.10 $62.10 31
2025-11-17 $61.72 $61.72 $61.72 $61.72 $61.72 13
2025-11-14 $63.34 $63.34 $63.02 $63.02 $63.02 1,520
2025-11-13 $63.37 $63.38 $62.71 $62.86 $62.86 1,423
2025-11-12 $63.95 $63.96 $63.70 $63.70 $63.70 1,322
2025-11-11 $63.50 $63.87 $63.50 $63.77 $63.77 44,693
2025-11-10 $63.64 $63.64 $63.54 $63.54 $63.54 513
2025-11-07 $62.07 $63.05 $62.07 $63.05 $63.05 224
2025-11-06 $62.66 $62.66 $62.66 $62.66 $62.66 15
2025-11-05 $62.67 $62.67 $62.65 $62.65 $62.65 550
2025-11-04 $62.13 $62.13 $62.13 $62.13 $62.13 9
2025-11-03 $63.01 $63.02 $62.98 $63.02 $63.02 611
2025-10-31 $62.86 $63.00 $62.56 $63.00 $63.00 719
2025-10-30 $63.21 $63.21 $62.48 $62.48 $62.48 271
2025-10-29 $63.06 $63.06 $62.79 $62.79 $62.79 231
2025-10-28 $62.80 $62.80 $62.80 $62.80 $62.80 75
2025-10-27 $63.31 $63.51 $63.28 $63.51 $63.51 641
2025-10-24 $63.26 $63.26 $63.07 $63.07 $63.07 1,124
2025-10-23 $63.05 $63.15 $63.05 $63.15 $63.15 809
2025-10-22 $62.49 $62.49 $62.49 $62.49 $62.49 86
2025-10-21 $62.49 $62.49 $62.49 $62.49 $62.49 89
2025-10-20 $62.29 $62.29 $62.29 $62.29 $62.29 14
2025-10-17 $61.64 $61.64 $61.64 $61.64 $61.64 17
2025-10-16 $61.33 $61.33 $61.33 $61.33 $61.33 57
2025-10-15 $62.43 $62.80 $62.29 $62.33 $62.33 4,237
2025-10-14 $62.32 $62.32 $62.32 $62.32 $62.32 117
2025-10-13 $61.68 $61.93 $61.68 $61.93 $61.93 4,612
2025-10-10 $61.28 $61.28 $60.91 $60.91 $60.91 331
2025-10-09 $62.79 $62.79 $62.60 $62.60 $62.60 207
2025-10-08 $62.99 $62.99 $62.99 $62.99 $62.99 100
2025-10-07 $62.94 $63.34 $62.47 $62.79 $62.79 3,572
2025-10-06 $63.19 $63.36 $63.01 $63.01 $63.01 261
2025-10-03 $63.06 $63.06 $62.81 $62.81 $62.81 2,548
2025-10-02 $63.06 $63.06 $62.57 $62.79 $62.79 878
2025-10-01 $62.88 $62.88 $62.88 $62.88 $62.88 291
2025-09-30 $63.17 $63.17 $63.17 $63.17 $63.17 72
2025-09-29 $63.38 $63.50 $63.38 $63.50 $63.50 1,416
2025-09-26 $63.55 $63.57 $63.55 $63.57 $63.57 211
2025-09-25 $62.95 $62.95 $62.95 $62.95 $62.95 185
2025-09-24 $63.26 $63.26 $63.26 $63.26 $63.26 28
2025-09-23 $63.87 $63.87 $63.64 $63.64 $63.41 257
2025-09-22 $62.96 $63.19 $62.96 $63.19 $62.96 470
2025-09-19 $63.21 $63.21 $63.21 $63.21 $62.97 36
2025-09-18 $63.20 $63.20 $63.20 $63.20 $62.97 7
2025-09-17 $63.03 $63.08 $62.94 $62.94 $62.71 261
2025-09-16 $62.67 $63.02 $62.67 $63.00 $62.77 2,291
2025-09-15 $63.19 $63.19 $62.76 $62.76 $62.53 222
2025-09-12 $63.28 $63.28 $63.28 $63.28 $63.05 5
2025-09-11 $62.99 $63.56 $62.99 $63.56 $63.32 884
2025-09-10 $62.86 $62.98 $62.86 $62.98 $62.74 390
2025-09-09 $62.89 $62.89 $62.76 $62.76 $62.53 1,639
2025-09-08 $62.46 $62.73 $62.46 $62.73 $62.50 964
2025-09-05 $62.58 $62.62 $62.58 $62.62 $62.39 373
2025-09-04 $63.11 $63.19 $63.11 $63.19 $62.96 164
2025-09-03 $63.31 $63.31 $62.61 $62.61 $62.38 182
2025-09-02 $63.12 $63.12 $63.12 $63.12 $62.88 80
2025-08-29 $63.27 $63.27 $63.27 $63.27 $63.04 123
2025-08-28 $62.31 $63.33 $62.31 $63.33 $63.10 426
2025-08-27 $62.53 $62.75 $62.53 $62.75 $62.52 349
2025-08-26 $61.92 $62.24 $61.92 $62.24 $62.01 1,223
2025-08-25 $62.20 $62.20 $62.20 $62.20 $61.98 59
2025-08-22 $62.00 $62.13 $61.99 $62.13 $61.90 1,419
2025-08-21 $61.00 $61.00 $61.00 $61.00 $60.77 6
2025-08-20 $60.77 $61.13 $60.77 $61.13 $60.91 293
2025-08-19 $60.49 $60.98 $60.49 $60.98 $60.76 395
2025-08-18 $60.96 $60.96 $60.96 $60.96 $60.74 3
2025-08-15 $60.70 $60.70 $60.70 $60.70 $60.48 7
2025-08-14 $60.80 $60.80 $60.80 $60.80 $60.58 32
2025-08-13 $60.69 $60.91 $60.69 $60.91 $60.69 104
2025-08-12 $60.69 $60.69 $60.69 $60.69 $60.47 96
2025-08-11 $59.82 $59.82 $59.82 $59.82 $59.60 244
2025-08-08 $60.03 $60.16 $60.03 $60.04 $60.04 323
2025-08-07 $59.91 $59.98 $59.91 $59.98 $59.98 111
2025-08-06 $60.40 $60.40 $60.39 $60.39 $60.39 578
2025-08-05 $60.41 $60.41 $60.41 $60.41 $60.41 10
2025-08-04 $60.10 $60.29 $60.10 $60.29 $60.29 459
2025-08-01 $59.19 $59.58 $59.19 $59.58 $59.58 107
2025-07-31 $60.95 $60.95 $60.55 $60.55 $60.55 2,390
2025-07-30 $61.37 $61.38 $61.24 $61.24 $61.24 403
2025-07-29 $61.40 $61.68 $61.40 $61.63 $61.63 1,108
2025-07-28 $61.61 $61.61 $61.61 $61.61 $61.61 12
2025-07-25 $61.54 $61.54 $61.54 $61.54 $61.54 69
2025-07-24 $61.27 $61.27 $60.98 $61.11 $61.11 2,835
2025-07-23 $61.24 $61.24 $61.24 $61.24 $61.24 190
2025-07-22 $60.28 $60.58 $60.28 $60.58 $60.58 106
2025-07-21 $60.44 $60.44 $60.18 $60.18 $60.18 184
2025-07-18 $60.32 $60.42 $60.32 $60.42 $60.42 292
2025-07-17 $60.05 $60.32 $60.05 $60.32 $60.32 464
2025-07-16 $59.50 $59.72 $59.50 $59.72 $59.72 114
2025-07-15 $60.37 $60.37 $59.87 $59.87 $59.87 454
2025-07-14 $60.64 $60.78 $60.64 $60.78 $60.78 630
2025-07-11 $60.71 $60.86 $60.71 $60.82 $60.82 432
2025-07-10 $60.93 $61.24 $60.93 $61.02 $61.02 279
2025-07-09 $60.59 $60.59 $60.59 $60.59 $60.59 60
2025-07-08 $60.82 $60.82 $60.82 $60.82 $60.82 9
2025-07-07 $60.49 $60.49 $60.49 $60.49 $60.49 98
2025-07-03 $60.60 $60.60 $60.60 $60.60 $60.60 39
2025-07-02 $60.35 $60.35 $60.35 $60.35 $60.35 29
2025-07-01 $59.07 $59.97 $59.07 $59.97 $59.97 406
2025-06-30 $59.39 $59.39 $59.39 $59.39 $59.39 55
2025-06-27 $59.00 $59.13 $59.00 $59.13 $59.13 2,187
2025-06-26 $59.05 $59.13 $59.05 $59.12 $59.12 762
2025-06-25 $58.80 $58.88 $58.59 $58.59 $58.59 1,942
2025-06-24 $59.34 $59.34 $59.34 $59.34 $59.04 335
2025-06-23 $59.54 $59.54 $59.54 $59.54 $59.24 47
2025-06-20 $59.65 $59.70 $59.65 $59.70 $59.40 1,036
2025-06-18 $59.45 $59.52 $59.26 $59.26 $58.96 803
2025-06-17 $59.34 $59.34 $59.34 $59.34 $59.04 42
2025-06-16 $59.36 $59.36 $59.27 $59.27 $58.97 1,393
2025-06-13 $59.17 $59.17 $58.91 $58.99 $58.69 385
2025-06-12 $58.76 $59.12 $58.76 $59.12 $58.82 190
2025-06-11 $58.85 $58.89 $58.85 $58.89 $58.59 439
2025-06-10 $58.13 $58.86 $58.13 $58.86 $58.56 275
2025-06-09 $58.20 $58.52 $58.20 $58.34 $58.04 533
2025-06-06 $58.52 $58.52 $58.52 $58.52 $58.22 13
2025-06-05 $57.76 $57.88 $57.76 $57.88 $57.59 197
2025-06-04 $57.94 $57.94 $57.94 $57.94 $57.65 196
2025-06-03 $58.36 $58.54 $58.36 $58.54 $58.24 315
2025-06-02 $57.90 $57.90 $57.90 $57.90 $57.61 196
2025-05-30 $57.65 $57.65 $57.65 $57.65 $57.36 43
2025-05-29 $57.60 $57.60 $57.60 $57.60 $57.31 6
2025-05-28 $57.45 $57.45 $57.45 $57.45 $57.16 13
2025-05-27 $57.58 $57.97 $57.58 $57.97 $57.68 244
2025-05-23 $57.49 $57.49 $57.43 $57.43 $57.43 298
2025-05-22 $57.39 $57.96 $57.39 $57.74 $57.74 589
2025-05-21 $58.48 $58.53 $57.89 $57.89 $57.89 904
2025-05-20 $59.07 $59.07 $58.84 $58.89 $58.89 1,424
2025-05-19 $58.90 $59.17 $58.90 $59.17 $59.17 2,570
2025-05-16 $58.32 $59.12 $58.32 $59.12 $59.12 355
2025-05-15 $57.41 $58.58 $57.41 $58.58 $58.58 464
2025-05-14 $58.03 $58.03 $58.03 $58.03 $58.03 103
2025-05-13 $58.34 $58.34 $58.34 $58.34 $58.34 141
2025-05-12 $57.77 $57.80 $57.70 $57.77 $57.77 3,759
2025-05-09 $56.87 $56.89 $56.87 $56.89 $56.89 317
2025-05-08 $56.48 $56.81 $56.48 $56.81 $56.81 261
2025-05-07 $56.08 $56.38 $56.04 $56.32 $56.32 2,111
2025-05-06 $56.16 $56.16 $56.16 $56.16 $56.16 94
2025-05-05 $56.15 $56.37 $56.15 $56.37 $56.37 407
2025-05-02 $56.23 $56.60 $56.23 $56.60 $56.60 340
2025-05-01 $55.26 $55.69 $55.26 $55.69 $55.69 308
2025-04-30 $55.65 $55.65 $55.42 $55.64 $55.64 220
2025-04-29 $55.35 $55.83 $55.35 $55.83 $55.83 1,944
2025-04-28 $55.54 $55.57 $55.26 $55.57 $55.57 589
2025-04-25 $54.94 $55.38 $54.94 $55.38 $55.38 480
2025-04-24 $54.91 $55.43 $54.91 $55.43 $55.43 346
2025-04-23 $55.10 $55.10 $54.93 $54.93 $54.93 944
2025-04-22 $54.20 $54.95 $54.20 $54.81 $54.81 235
2025-04-21 $53.88 $53.88 $53.59 $53.59 $53.59 294
2025-04-17 $54.42 $54.74 $54.41 $54.46 $54.46 530
2025-04-16 $53.84 $53.84 $53.68 $53.68 $53.68 526
2025-04-15 $53.88 $53.88 $53.88 $53.88 $53.88 133
2025-04-14 $54.66 $54.71 $54.23 $54.32 $54.32 2,143
2025-04-11 $53.03 $53.96 $52.60 $53.96 $53.96 1,876
2025-04-10 $53.37 $53.50 $51.89 $53.05 $53.05 2,393
2025-04-09 $50.98 $54.83 $50.93 $54.83 $54.83 4,522
2025-04-08 $53.31 $53.31 $50.65 $50.97 $50.97 1,203
2025-04-07 $51.07 $51.82 $51.07 $51.82 $51.82 231
2025-04-04 $53.25 $53.25 $52.35 $52.35 $52.35 269
2025-04-03 $56.25 $56.25 $56.25 $56.25 $56.25 9
2025-04-02 $59.48 $59.48 $59.48 $59.48 $59.48 23
2025-04-01 $58.91 $59.21 $58.70 $59.21 $59.21 1,074
2025-03-31 $58.82 $59.16 $58.65 $59.09 $59.09 6,110
2025-03-28 $58.30 $58.57 $58.30 $58.57 $58.57 362
2025-03-27 $59.35 $59.35 $59.35 $59.35 $59.35 200
2025-03-26 $59.12 $59.72 $59.12 $59.46 $59.46 522
2025-03-25 $59.37 $59.37 $59.37 $59.37 $59.03 74
2025-03-24 $58.08 $59.30 $58.08 $59.30 $58.96 1,019
2025-03-21 $58.27 $58.55 $58.27 $58.55 $58.22 1,295
2025-03-20 $58.69 $58.96 $58.69 $58.83 $58.49 282
2025-03-19 $58.90 $58.90 $58.90 $58.90 $58.56 246
2025-03-18 $58.18 $58.24 $58.18 $58.24 $57.91 308
2025-03-17 $58.22 $58.63 $58.22 $58.46 $58.13 1,810
2025-03-14 $57.24 $57.78 $57.24 $57.78 $57.45 2,535
2025-03-13 $56.71 $56.71 $56.48 $56.50 $56.18 764
2025-03-12 $56.96 $56.96 $56.96 $56.96 $56.64 188
2025-03-11 $57.09 $57.09 $57.09 $57.09 $56.76 126
2025-03-10 $58.02 $58.02 $57.49 $57.81 $57.48 352
2025-03-07 $58.41 $58.41 $58.41 $58.41 $58.08 3
2025-03-06 $57.35 $57.78 $57.35 $57.78 $57.45 773
2025-03-05 $57.54 $57.88 $57.52 $57.88 $57.55 451
2025-03-04 $58.39 $58.39 $57.43 $57.74 $57.41 641
2025-03-03 $58.83 $58.83 $58.83 $58.83 $58.49 190
2025-02-28 $59.45 $60.16 $59.45 $60.16 $59.82 457
2025-02-27 $59.43 $59.43 $59.23 $59.23 $58.89 238
2025-02-26 $59.87 $59.87 $59.22 $59.22 $58.88 245
2025-02-25 $59.62 $59.70 $59.62 $59.70 $59.36 124
2025-02-24 $59.82 $59.97 $59.82 $59.84 $59.50 2,022
2025-02-21 $60.26 $60.26 $59.53 $59.53 $59.19 291
2025-02-20 $59.47 $60.42 $59.47 $60.42 $60.08 713
2025-02-19 $60.30 $60.44 $60.30 $60.44 $60.09 226
2025-02-18 $60.18 $60.18 $60.18 $60.18 $59.84 250
2025-02-14 $59.73 $59.73 $59.67 $59.67 $59.33 106
2025-02-13 $59.05 $59.60 $59.05 $59.60 $59.27 495
2025-02-12 $59.28 $59.41 $59.15 $59.15 $58.82 2,792
2025-02-11 $59.10 $59.53 $59.10 $59.53 $59.19 522
2025-02-10 $59.25 $59.34 $59.25 $59.34 $59.00 473
2025-02-07 $59.38 $59.38 $58.89 $58.89 $58.55 1,021
2025-02-06 $59.21 $59.23 $59.09 $59.09 $58.75 406
2025-02-05 $59.17 $59.29 $59.17 $59.28 $58.94 609
2025-02-04 $59.46 $59.56 $59.46 $59.54 $59.20 1,154
2025-02-03 $58.49 $58.90 $58.49 $58.90 $58.56 464
2025-01-31 $60.00 $60.00 $59.02 $59.02 $58.68 492
2025-01-30 $59.85 $59.92 $59.66 $59.92 $59.58 517
2025-01-29 $59.74 $59.81 $59.74 $59.81 $59.47 316
2025-01-28 $59.92 $59.98 $59.65 $59.65 $59.31 687
2025-01-27 $59.88 $60.05 $59.84 $60.05 $59.71 4,129
2025-01-24 $59.78 $59.78 $59.56 $59.56 $59.22 2,038
2025-01-23 $59.72 $59.72 $59.72 $59.72 $59.38 33
2025-01-22 $59.65 $59.70 $59.30 $59.30 $58.97 1,813
2025-01-21 $59.97 $60.18 $59.88 $60.00 $59.65 2,444
2025-01-17 $59.99 $59.99 $59.99 $59.99 $59.65 150
2025-01-16 $59.43 $59.57 $59.43 $59.57 $59.23 727
2025-01-15 $59.15 $59.21 $59.15 $59.21 $58.87 560
2025-01-14 $58.43 $58.77 $58.43 $58.77 $58.43 904
2025-01-13 $57.54 $58.37 $57.54 $58.37 $58.03 704
2025-01-10 $57.58 $57.58 $57.38 $57.41 $57.09 602
2025-01-08 $57.18 $57.59 $57.18 $57.59 $57.26 481
2025-01-07 $57.64 $57.82 $57.58 $57.58 $57.25 350
2025-01-06 $57.93 $57.93 $57.45 $57.45 $57.13 484
2025-01-03 $57.26 $57.43 $57.26 $57.43 $57.11 602
2025-01-02 $57.39 $57.39 $57.03 $57.03 $56.70 259
2024-12-31 $56.82 $56.82 $56.74 $56.74 $56.41 1,427
2024-12-30 $56.24 $56.71 $56.24 $56.59 $56.26 2,111
2024-12-27 $57.06 $57.06 $56.90 $56.90 $56.90 1,929
2024-12-26 $57.16 $57.16 $57.16 $57.16 $57.16 121
2024-12-24 $57.00 $57.16 $57.00 $57.16 $57.16 248
2024-12-23 $56.04 $56.63 $56.03 $56.63 $56.63 1,136
2024-12-20 $56.38 $56.71 $56.38 $56.71 $56.41 204
2024-12-19 $56.19 $56.19 $56.19 $56.19 $55.89 181
2024-12-18 $56.40 $56.40 $56.40 $56.40 $56.10 181
2024-12-17 $57.65 $57.75 $57.60 $57.75 $57.44 1,339
2024-12-16 $58.75 $58.75 $58.22 $58.22 $57.91 602
2024-12-13 $59.14 $62.49 $59.03 $59.03 $58.71 1,912
2024-12-12 $59.25 $59.25 $59.25 $59.25 $58.93 55
2024-12-11 $59.69 $59.69 $59.69 $59.69 $59.37 94
2024-12-10 $59.84 $60.15 $59.53 $59.53 $59.21 1,868
2024-12-09 $60.88 $60.88 $60.31 $60.31 $59.99 512
2024-12-06 $60.51 $60.62 $60.48 $60.51 $60.19 880
2024-12-05 $61.07 $61.35 $61.07 $61.08 $60.75 411
2024-12-04 $61.02 $61.20 $60.99 $61.20 $60.88 585
2024-12-03 $62.24 $62.25 $61.93 $61.93 $61.60 912
2024-12-02 $62.28 $62.28 $62.28 $62.28 $61.95 169
2024-11-29 $62.67 $62.67 $62.67 $62.67 $62.34 2
2024-11-27 $62.66 $62.73 $62.45 $62.45 $62.12 279
2024-11-26 $62.40 $62.40 $62.39 $62.39 $62.06 481
2024-11-25 $62.40 $62.69 $62.40 $62.51 $62.18 732
2024-11-22 $62.51 $62.51 $62.51 $62.51 $62.18 97
2024-11-21 $62.00 $62.20 $62.00 $62.10 $61.77 1,131
2024-11-20 $60.84 $61.51 $60.84 $61.51 $61.18 1,014
2024-11-19 $61.14 $61.17 $61.11 $61.17 $60.85 955
2024-11-18 $61.47 $61.47 $61.45 $61.45 $61.45 625
2024-11-15 $60.93 $60.93 $60.93 $60.93 $60.93 178
2024-11-14 $61.12 $61.24 $61.12 $61.12 $61.12 934
2024-11-13 $61.01 $61.41 $61.01 $61.27 $61.27 583
2024-11-12 $60.67 $61.12 $60.67 $60.98 $60.98 2,726
2024-11-11 $61.27 $61.27 $61.15 $61.15 $61.15 186
2024-11-08 $60.59 $60.59 $60.56 $60.56 $60.56 428
2024-11-07 $60.61 $60.61 $60.40 $60.40 $60.40 181
2024-11-06 $60.01 $61.21 $60.01 $61.13 $61.13 4,698
2024-11-05 $58.20 $58.26 $58.20 $58.26 $58.26 590
2024-11-04 $57.90 $57.95 $57.88 $57.95 $57.95 647
2024-11-01 $58.21 $58.21 $57.71 $57.71 $57.71 1,590
2024-10-31 $58.04 $58.04 $57.90 $57.90 $57.90 574
2024-10-30 $57.58 $58.21 $57.58 $57.95 $57.95 971
2024-10-29 $58.36 $58.36 $57.93 $57.93 $57.93 2,544
2024-10-28 $58.51 $58.51 $58.46 $58.48 $58.48 1,741
2024-10-25 $58.25 $58.25 $58.25 $58.25 $58.25 25
2024-10-24 $58.27 $58.53 $58.26 $58.53 $58.53 513
2024-10-23 $58.43 $58.43 $58.43 $58.43 $58.43 160
2024-10-22 $58.70 $58.70 $58.70 $58.70 $58.70 247
2024-10-21 $58.96 $58.96 $58.96 $58.96 $58.96 73
2024-10-18 $59.31 $59.31 $59.31 $59.31 $59.31 187
2024-10-17 $59.66 $59.73 $59.66 $59.73 $59.73 531
2024-10-16 $59.43 $59.43 $59.43 $59.43 $59.43 120
2024-10-15 $58.91 $58.91 $58.91 $58.91 $58.91 53
2024-10-14 $59.74 $59.74 $59.74 $59.74 $59.74 198
2024-10-11 $58.60 $59.66 $58.60 $59.66 $59.66 277
2024-10-10 $59.14 $59.14 $58.95 $59.03 $59.03 1,666
2024-10-09 $58.83 $58.88 $58.83 $58.88 $58.88 780
2024-10-08 $58.42 $58.45 $58.40 $58.40 $58.40 357
2024-10-07 $59.10 $59.10 $59.06 $59.07 $59.07 658
2024-10-04 $59.26 $59.33 $59.12 $59.33 $59.33 576
2024-10-03 $58.47 $58.47 $58.47 $58.47 $58.47 369
2024-10-02 $58.04 $58.26 $58.03 $58.26 $58.26 778
2024-10-01 $57.71 $58.28 $57.71 $58.28 $58.28 911
2024-09-30 $57.46 $57.90 $57.46 $57.90 $57.90 1,003
2024-09-27 $57.98 $57.99 $57.92 $57.99 $57.99 829
2024-09-26 $57.49 $57.49 $57.49 $57.49 $57.49 124
2024-09-25 $57.45 $57.45 $57.15 $57.20 $57.20 695
2024-09-24 $58.07 $58.07 $58.07 $58.07 $57.75 5
2024-09-23 $57.92 $58.11 $57.92 $58.11 $57.78 1,133
2024-09-20 $57.57 $57.70 $57.57 $57.70 $57.38 906
2024-09-19 $58.10 $58.22 $58.04 $58.04 $57.71 673
2024-09-18 $57.53 $57.53 $57.38 $57.38 $57.06 397
2024-09-17 $57.48 $57.48 $57.48 $57.48 $57.16 149
2024-09-16 $56.91 $57.04 $56.91 $57.04 $56.72 1,292
2024-09-13 $56.52 $56.78 $56.50 $56.65 $56.33 979
2024-09-12 $55.87 $56.18 $55.87 $56.18 $55.87 1,068
2024-09-11 $55.14 $55.86 $55.14 $55.86 $55.55 1,128
2024-09-10 $56.90 $56.90 $56.15 $56.15 $55.83 501
2024-09-09 $56.80 $57.02 $56.69 $56.69 $56.37 750
2024-09-06 $56.42 $56.45 $56.36 $56.39 $56.07 701
2024-09-05 $57.87 $57.87 $57.03 $57.03 $56.71 677
2024-09-04 $58.08 $58.33 $57.76 $57.87 $57.54 1,250
2024-09-03 $58.06 $58.10 $57.96 $57.96 $57.64 1,549
2024-08-30 $58.60 $58.88 $58.41 $58.88 $58.54 12,040
2024-08-29 $58.55 $58.63 $58.44 $58.44 $58.11 1,015
2024-08-28 $58.13 $58.17 $58.04 $58.04 $57.71 947
2024-08-27 $58.35 $58.35 $58.04 $58.09 $57.76 683
2024-08-26 $58.44 $58.44 $58.37 $58.37 $58.04 268
2024-08-23 $57.92 $58.25 $57.92 $58.25 $57.92 2,165
2024-08-22 $57.56 $57.59 $57.44 $57.44 $57.12 5,226
2024-08-21 $57.36 $57.55 $57.36 $57.55 $57.23 483
2024-08-20 $57.18 $57.18 $57.18 $57.18 $56.85 138
2024-08-19 $57.66 $57.84 $57.66 $57.82 $57.49 1,650
2024-08-16 $57.44 $57.45 $57.42 $57.45 $57.13 1,037
2024-08-15 $57.25 $57.26 $57.24 $57.26 $56.93 614
2024-08-14 $56.56 $56.66 $56.56 $56.66 $56.34 1,196
2024-08-13 $56.28 $56.29 $56.28 $56.28 $55.96 636
2024-08-12 $56.60 $56.60 $56.30 $56.30 $55.98 226
2024-08-09 $56.49 $56.49 $56.47 $56.47 $56.15 219
2024-08-08 $55.64 $56.37 $55.64 $56.37 $56.05 635
2024-08-07 $55.99 $55.99 $55.52 $55.52 $55.21 757
2024-08-06 $55.81 $55.81 $55.69 $55.69 $55.37 509
2024-08-05 $54.90 $55.13 $54.83 $55.02 $54.70 946
2024-08-02 $56.05 $56.26 $56.04 $56.26 $55.95 385
2024-08-01 $57.81 $57.87 $57.81 $57.87 $57.55 179
2024-07-31 $59.37 $59.37 $59.00 $59.00 $58.66 1,039
2024-07-30 $58.61 $59.02 $58.60 $59.02 $58.69 1,166
2024-07-29 $58.19 $58.36 $58.16 $58.16 $57.83 894
2024-07-26 $58.23 $58.51 $58.23 $58.51 $58.18 358
2024-07-25 $56.90 $58.24 $56.90 $57.96 $57.64 1,383
2024-07-24 $57.41 $57.41 $57.41 $57.41 $57.08 61
2024-07-23 $58.22 $58.22 $57.93 $57.93 $57.60 1,516
2024-07-22 $58.27 $58.41 $58.27 $58.41 $58.08 886
2024-07-19 $58.54 $58.54 $58.31 $58.31 $57.98 944
2024-07-18 $59.20 $59.20 $59.05 $59.05 $58.72 275
2024-07-17 $59.70 $59.70 $59.57 $59.59 $59.25 550
2024-07-16 $58.62 $59.31 $58.62 $59.31 $58.98 313
2024-07-15 $58.56 $59.10 $58.56 $58.75 $58.42 812
2024-07-12 $58.44 $58.56 $58.39 $58.39 $58.06 796
2024-07-11 $58.05 $58.22 $58.04 $58.22 $57.89 1,209
2024-07-10 $57.37 $57.55 $57.37 $57.55 $57.22 420
2024-07-09 $57.74 $57.74 $57.25 $57.25 $56.92 264
2024-07-08 $57.60 $57.62 $57.57 $57.59 $57.27 623
2024-07-05 $57.49 $57.69 $57.49 $57.69 $57.36 471
2024-07-03 $58.11 $58.28 $58.10 $58.28 $57.95 574
2024-07-02 $58.23 $58.30 $58.09 $58.30 $57.97 6,012
2024-07-01 $58.50 $58.56 $58.06 $58.10 $57.78 1,256
2024-06-28 $58.39 $58.39 $58.18 $58.27 $57.94 1,371
2024-06-27 $58.03 $58.15 $58.03 $58.15 $57.82 179
2024-06-26 $58.27 $58.40 $58.27 $58.40 $58.07 199
2024-06-25 $59.30 $59.30 $58.97 $58.97 $58.31 902
2024-06-24 $58.34 $59.41 $58.34 $59.37 $58.70 2,591
2024-06-21 $58.51 $58.55 $58.51 $58.55 $58.55 165
2024-06-20 $57.86 $58.59 $57.86 $58.58 $58.58 4,985
2024-06-18 $58.13 $58.16 $58.13 $58.16 $58.16 611
2024-06-17 $57.53 $58.09 $57.49 $58.09 $58.09 1,320
2024-06-14 $57.33 $57.46 $57.33 $57.46 $57.46 424
2024-06-13 $58.01 $58.01 $58.01 $58.01 $58.01 4
2024-06-12 $58.31 $58.31 $58.31 $58.31 $58.31 22
2024-06-11 $58.46 $58.46 $58.46 $58.46 $58.46 22
2024-06-10 $58.68 $58.85 $58.68 $58.70 $58.70 886
2024-06-07 $58.67 $58.67 $58.67 $58.67 $58.67 32
2024-06-06 $58.61 $58.66 $58.60 $58.66 $58.66 1,149
2024-06-05 $58.52 $58.52 $58.52 $58.52 $58.52 14
2024-06-04 $58.55 $58.55 $58.55 $58.55 $58.55 20
2024-06-03 $59.32 $59.40 $58.98 $58.98 $58.98 1,249
2024-05-31 $58.94 $59.68 $58.92 $59.68 $59.68 758
2024-05-30 $58.48 $58.53 $58.37 $58.49 $58.49 2,983
2024-05-29 $58.31 $58.31 $58.26 $58.28 $58.28 1,121
2024-05-28 $59.10 $59.10 $58.86 $58.86 $58.86 1,606
2024-05-24 $58.96 $58.96 $58.96 $58.96 $58.96 60
2024-05-23 $59.00 $59.09 $58.68 $58.75 $58.75 929
2024-05-22 $59.35 $59.35 $59.16 $59.24 $59.24 2,832
2024-05-21 $59.73 $59.73 $59.60 $59.63 $59.63 693
2024-05-20 $59.95 $59.95 $59.75 $59.85 $59.85 10,278
2024-05-17 $60.09 $60.17 $60.09 $60.17 $60.17 350
2024-05-16 $59.74 $59.87 $59.72 $59.74 $59.74 55,426
2024-05-15 $59.43 $59.55 $59.43 $59.55 $59.55 1,012
2024-05-14 $59.46 $59.71 $59.46 $59.71 $59.71 1,322
2024-05-13 $60.00 $60.00 $59.74 $59.74 $59.74 242
2024-05-10 $59.76 $59.86 $59.74 $59.86 $59.86 4,651
2024-05-09 $59.82 $59.86 $59.82 $59.86 $59.86 593
2024-05-08 $59.49 $59.54 $59.42 $59.42 $59.42 2,614
2024-05-07 $59.62 $59.62 $59.52 $59.52 $59.52 1,172
2024-05-06 $59.38 $59.40 $59.20 $59.29 $59.29 1,393
2024-05-03 $58.59 $58.87 $58.59 $58.87 $58.87 279
2024-05-02 $58.40 $58.60 $58.40 $58.60 $58.60 333
2024-05-01 $58.67 $58.73 $58.20 $58.26 $58.26 10,884
2024-04-30 $59.16 $59.16 $58.92 $58.92 $58.92 149
2024-04-29 $60.18 $60.18 $60.18 $60.18 $60.18 27
2024-04-26 $58.92 $59.85 $58.92 $59.85 $59.85 1,290
2024-04-25 $59.65 $60.07 $59.65 $60.06 $60.06 848
2024-04-24 $59.88 $60.24 $59.88 $60.24 $60.24 241
2024-04-23 $60.22 $60.37 $60.22 $60.29 $60.29 735
2024-04-22 $59.93 $60.58 $59.93 $60.22 $60.22 2,350
2024-04-19 $59.87 $59.93 $59.87 $59.93 $59.93 473
2024-04-18 $59.63 $59.66 $59.36 $59.36 $59.36 2,824
2024-04-17 $59.22 $59.22 $59.11 $59.11 $59.11 314
2024-04-16 $59.29 $59.42 $59.19 $59.25 $59.25 532
2024-04-15 $59.53 $60.42 $59.39 $59.39 $59.39 1,049
2024-04-12 $59.74 $60.86 $59.74 $59.78 $59.78 11,270
2024-04-11 $61.25 $61.25 $60.52 $60.90 $60.90 3,934
2024-04-10 $61.05 $61.22 $60.97 $61.21 $61.21 15,542
2024-04-09 $61.28 $61.45 $61.28 $61.45 $61.45 586
2024-04-08 $61.91 $62.06 $61.70 $61.70 $61.70 1,248
2024-04-05 $61.46 $62.06 $61.46 $62.02 $62.02 1,293
2024-04-04 $62.23 $62.26 $61.34 $61.34 $61.34 4,636
2024-04-03 $61.75 $62.09 $61.66 $61.76 $61.76 59,157
2024-04-02 $61.34 $61.34 $61.34 $61.34 $61.34 319
2024-04-01 $61.35 $61.35 $61.30 $61.30 $61.30 319
2024-03-28 $61.30 $61.34 $61.28 $61.34 $61.34 867
2024-03-27 $60.44 $60.86 $60.42 $60.86 $60.86 1,379
2024-03-26 $60.05 $60.05 $59.94 $59.94 $59.94 757
2024-03-25 $60.32 $60.32 $60.10 $60.10 $60.10 1,353
2024-03-22 $60.14 $60.14 $60.11 $60.11 $60.11 610
2024-03-21 $60.37 $60.48 $60.37 $60.48 $60.48 494
2024-03-20 $59.38 $60.11 $59.38 $60.11 $60.11 1,272
2024-03-19 $59.75 $59.76 $59.72 $59.76 $59.49 397
2024-03-18 $59.15 $59.44 $59.15 $59.31 $59.05 1,857
2024-03-15 $58.90 $59.14 $58.90 $59.10 $58.84 563
2024-03-14 $58.90 $58.90 $58.59 $58.64 $58.38 837
2024-03-13 $58.41 $58.99 $58.41 $58.87 $58.61 1,987
2024-03-12 $57.80 $58.18 $57.80 $58.18 $57.92 901
2024-03-11 $57.65 $58.02 $57.39 $58.02 $57.76 2,003
2024-03-08 $58.00 $58.04 $57.77 $57.77 $57.51 589
2024-03-07 $57.86 $57.86 $57.86 $57.86 $57.60 47
2024-03-06 $57.33 $57.35 $57.33 $57.35 $57.09 442
2024-03-05 $57.29 $57.32 $56.88 $57.03 $56.77 1,062
2024-03-04 $57.08 $57.08 $57.08 $57.08 $56.83 115
2024-03-01 $56.95 $57.16 $56.92 $57.14 $57.14 1,679
2024-02-29 $56.76 $56.90 $56.73 $56.90 $56.90 2,188
2024-02-28 $56.43 $56.55 $56.35 $56.43 $56.43 2,635
2024-02-27 $56.45 $56.47 $56.40 $56.47 $56.47 1,995
2024-02-26 $56.15 $56.42 $56.15 $56.22 $56.22 1,016
2024-02-23 $56.10 $56.10 $56.10 $56.10 $56.10 198
2024-02-22 $54.60 $56.00 $54.60 $55.97 $55.97 3,018
2024-02-21 $55.13 $55.42 $55.13 $55.42 $55.42 1,772
2024-02-20 $55.16 $55.16 $54.95 $54.95 $54.95 1,372
2024-02-16 $55.56 $55.77 $55.48 $55.54 $55.54 2,173
2024-02-15 $55.25 $55.69 $55.25 $55.55 $55.55 3,558
2024-02-14 $54.30 $54.39 $54.30 $54.39 $54.39 599
2024-02-13 $54.26 $54.26 $53.79 $53.92 $53.92 829
2024-02-12 $53.93 $54.79 $53.93 $54.70 $54.70 1,991
2024-02-09 $53.97 $54.01 $53.97 $54.01 $54.01 487
2024-02-08 $54.15 $54.15 $54.15 $54.15 $54.15 267
2024-02-07 $54.02 $54.16 $54.02 $54.16 $54.16 666
2024-02-06 $53.72 $53.98 $53.72 $53.86 $53.86 1,400
2024-02-05 $53.55 $53.71 $53.55 $53.71 $53.71 1,074
2024-02-02 $53.62 $54.00 $53.62 $54.00 $54.00 2,318
2024-02-01 $53.86 $54.02 $53.64 $53.79 $53.79 2,151
2024-01-31 $54.60 $54.60 $53.92 $53.92 $53.92 1,341
2024-01-30 $54.73 $54.92 $54.73 $54.92 $54.92 1,744
2024-01-29 $53.96 $54.37 $53.96 $54.37 $54.37 2,208
2024-01-26 $53.90 $54.29 $53.90 $54.27 $54.27 3,044
2024-01-25 $53.53 $53.92 $53.53 $53.92 $53.92 733
2024-01-24 $53.21 $53.28 $53.21 $53.28 $53.28 979
2024-01-23 $52.87 $52.99 $52.87 $52.99 $52.99 457
2024-01-22 $52.46 $52.83 $52.46 $52.83 $52.83 644
2024-01-19 $51.90 $52.42 $51.89 $52.38 $52.38 1,555
2024-01-18 $51.45 $51.88 $51.41 $51.88 $51.88 824
2024-01-17 $51.92 $51.92 $51.71 $51.71 $51.71 261
2024-01-16 $52.61 $52.61 $52.09 $52.12 $52.12 2,070
2024-01-12 $52.90 $52.90 $52.72 $52.76 $52.76 697
2024-01-11 $52.91 $52.91 $52.91 $52.91 $52.91 355
2024-01-10 $52.85 $52.91 $52.85 $52.91 $52.91 749
2024-01-09 $53.12 $53.28 $53.04 $53.04 $53.04 2,839
2024-01-08 $53.12 $53.98 $53.12 $53.98 $53.98 4,107
2024-01-05 $53.82 $53.82 $53.69 $53.75 $53.75 846
2024-01-04 $53.62 $54.00 $53.36 $53.36 $53.36 1,837
2024-01-03 $53.88 $53.88 $53.62 $53.62 $53.62 885
2024-01-02 $53.62 $54.26 $53.62 $54.01 $54.01 893
2023-12-29 $54.09 $54.09 $53.71 $53.81 $53.81 2,803
2023-12-28 $54.02 $54.02 $54.02 $54.02 $54.02 385
2023-12-27 $54.31 $54.38 $54.22 $54.29 $54.29 5,135
2023-12-26 $54.13 $54.50 $54.13 $54.37 $54.37 2,330
2023-12-22 $54.15 $54.15 $53.95 $53.95 $53.95 1,310
2023-12-21 $53.08 $53.89 $53.08 $53.82 $53.82 1,604
2023-12-20 $54.46 $54.46 $53.19 $53.19 $53.19 847
2023-12-19 $53.91 $54.80 $53.91 $54.74 $54.22 7,392
2023-12-18 $54.28 $54.65 $54.12 $54.24 $53.72 4,708
2023-12-15 $53.97 $54.12 $53.97 $54.02 $53.50 2,630
2023-12-14 $54.15 $54.27 $54.13 $54.16 $53.64 4,801
2023-12-13 $51.28 $52.50 $51.26 $52.50 $51.99 6,612
2023-12-12 $51.31 $51.44 $51.23 $51.27 $50.78 7,527
2023-12-11 $51.24 $51.65 $51.24 $51.58 $51.08 11,481
2023-12-08 $51.23 $51.48 $51.21 $51.45 $50.96 1,607
2023-12-07 $51.09 $51.09 $50.80 $50.89 $50.40 3,992
2023-12-06 $51.36 $51.36 $50.58 $50.60 $50.12 6,879
2023-12-05 $51.48 $51.48 $50.91 $50.92 $50.43 10,527
2023-12-04 $51.28 $51.77 $51.28 $51.67 $51.18 4,558
2023-12-01 $51.48 $51.87 $51.48 $51.87 $51.37 410
2023-11-30 $50.84 $51.01 $50.66 $50.97 $50.49 5,425
2023-11-29 $50.63 $50.79 $50.50 $50.50 $50.02 1,270
2023-11-28 $50.23 $50.23 $50.23 $50.23 $49.75 82
2023-11-27 $50.07 $50.17 $50.03 $50.17 $49.69 1,549
2023-11-24 $50.40 $50.40 $50.40 $50.40 $49.92 37
2023-11-22 $50.08 $50.25 $50.08 $50.25 $49.77 549
2023-11-21 $50.28 $50.28 $50.16 $50.16 $49.68 153
2023-11-20 $50.58 $50.58 $50.45 $50.45 $49.97 1,844
2023-11-17 $50.08 $50.48 $50.08 $50.39 $49.91 2,347
2023-11-16 $50.12 $50.12 $49.48 $49.68 $49.21 941
2023-11-15 $50.46 $50.50 $50.24 $50.24 $49.76 1,203
2023-11-14 $50.21 $50.21 $50.06 $50.06 $49.58 987
2023-11-13 $48.61 $48.86 $48.61 $48.75 $48.28 992
2023-11-10 $48.46 $48.72 $48.46 $48.69 $48.23 469
2023-11-09 $48.32 $48.58 $48.02 $48.02 $47.56 2,027
2023-11-08 $47.89 $48.57 $47.89 $48.32 $47.86 3,084
2023-11-07 $48.06 $48.63 $48.06 $48.63 $48.17 7,309
2023-11-06 $49.20 $49.37 $49.08 $49.19 $48.72 1,301
2023-11-03 $48.94 $49.83 $48.94 $49.64 $49.64 4,381
2023-11-02 $48.89 $49.21 $48.89 $49.17 $49.17 3,415
2023-11-01 $47.70 $47.88 $47.70 $47.88 $47.88 1,128
2023-10-31 $47.64 $47.86 $47.64 $47.79 $47.79 3,122
2023-10-30 $47.25 $47.69 $47.25 $47.69 $47.69 741
2023-10-27 $47.08 $47.20 $47.08 $47.20 $47.20 569
2023-10-26 $47.85 $48.04 $47.85 $47.93 $47.93 1,040
2023-10-25 $47.83 $47.87 $47.82 $47.82 $47.82 943
2023-10-24 $48.15 $48.48 $48.05 $48.05 $48.05 7,394
2023-10-23 $48.33 $48.49 $48.12 $48.12 $48.12 763
2023-10-20 $48.74 $48.92 $48.60 $48.60 $48.60 609
2023-10-19 $50.45 $50.53 $49.78 $49.81 $49.81 2,471
2023-10-18 $50.64 $50.78 $50.41 $50.45 $50.45 1,050
2023-10-17 $50.63 $51.21 $50.63 $51.21 $51.21 524
2023-10-16 $50.69 $50.69 $50.63 $50.69 $50.69 1,565
2023-10-13 $50.44 $50.44 $50.01 $50.01 $50.01 1,098
2023-10-12 $49.77 $49.92 $49.77 $49.88 $49.88 5,090
2023-10-11 $50.22 $50.23 $49.93 $50.23 $50.23 6,253
2023-10-10 $50.45 $50.45 $50.20 $50.20 $50.20 13,014
2023-10-09 $48.90 $49.88 $48.90 $49.69 $49.69 1,583
2023-10-06 $49.18 $49.28 $48.94 $48.94 $48.94 1,462
2023-10-05 $47.54 $48.19 $47.54 $48.19 $48.19 394
2023-10-04 $48.22 $48.35 $48.22 $48.34 $48.34 2,945
2023-10-03 $48.70 $48.93 $48.70 $48.93 $48.93 518
2023-10-02 $50.13 $50.13 $49.59 $49.59 $49.59 441
2023-09-29 $50.96 $51.05 $50.51 $50.62 $50.62 3,381
2023-09-28 $50.76 $51.22 $50.76 $51.10 $51.10 558
2023-09-27 $50.35 $50.72 $50.35 $50.68 $50.68 995
2023-09-26 $49.79 $50.51 $49.79 $50.08 $50.08 1,093
2023-09-25 $50.66 $50.73 $50.65 $50.73 $50.73 605
2023-09-22 $50.32 $50.38 $50.31 $50.35 $50.35 2,539
2023-09-21 $51.28 $51.28 $50.64 $50.64 $50.64 4,691
2023-09-20 $52.24 $52.24 $51.34 $51.34 $51.34 951
2023-09-19 $52.16 $52.16 $52.16 $52.16 $51.87 312
2023-09-18 $52.60 $52.60 $52.45 $52.45 $52.16 1,095
2023-09-15 $52.51 $52.56 $52.51 $52.56 $52.27 382
2023-09-14 $52.56 $53.06 $52.56 $53.06 $52.76 1,628
2023-09-13 $52.84 $52.84 $52.14 $52.18 $51.89 411
2023-09-12 $52.83 $52.83 $52.83 $52.83 $52.53 228
2023-09-11 $52.52 $52.65 $52.13 $52.13 $51.84 2,076
2023-09-08 $52.55 $52.55 $52.41 $52.46 $52.17 2,722
2023-09-07 $52.08 $52.08 $52.08 $52.08 $51.79 570
2023-09-06 $52.39 $52.39 $52.39 $52.39 $52.10 175
2023-09-05 $53.00 $53.02 $52.77 $52.77 $52.48 1,302
2023-09-01 $53.15 $53.17 $53.12 $53.17 $52.88 1,162
2023-08-31 $52.46 $52.49 $52.31 $52.40 $52.11 547
2023-08-30 $52.39 $52.51 $52.39 $52.44 $52.14 2,356
2023-08-29 $51.93 $52.45 $51.92 $52.45 $52.15 836
2023-08-28 $51.84 $51.88 $51.75 $51.88 $51.59 58,095
2023-08-25 $51.05 $51.39 $51.05 $51.39 $51.39 555
2023-08-24 $51.16 $51.68 $51.16 $51.23 $51.23 845
2023-08-23 $51.44 $51.54 $51.44 $51.53 $51.53 1,499
2023-08-22 $51.52 $51.52 $51.48 $51.48 $51.48 261
2023-08-21 $51.77 $52.17 $51.77 $52.17 $52.17 736
2023-08-18 $51.69 $52.13 $51.69 $52.13 $52.13 638
2023-08-17 $51.68 $52.62 $51.68 $51.98 $51.98 2,497
2023-08-16 $52.39 $52.39 $51.99 $51.99 $51.99 357
2023-08-15 $52.44 $52.85 $52.19 $52.19 $52.19 1,470
2023-08-14 $53.20 $53.42 $53.20 $53.42 $53.42 396
2023-08-11 $53.51 $53.77 $53.51 $53.77 $53.77 1,805
2023-08-10 $53.44 $54.20 $53.44 $53.55 $53.55 1,418
2023-08-09 $53.06 $54.01 $53.06 $53.68 $53.68 7,260
2023-08-08 $52.80 $53.68 $52.78 $53.63 $53.63 8,569
2023-08-07 $53.00 $53.91 $53.00 $53.76 $53.76 10,321
2023-08-04 $53.41 $53.93 $53.35 $53.35 $53.35 3,583
2023-08-03 $53.06 $53.71 $53.04 $53.53 $53.53 3,369
2023-08-02 $52.52 $53.27 $52.52 $53.17 $53.17 1,745
2023-08-01 $53.38 $53.80 $53.38 $53.75 $53.75 2,182
2023-07-31 $53.82 $53.93 $53.68 $53.93 $53.93 630
2023-07-28 $53.38 $53.47 $53.28 $53.47 $53.47 6,683
2023-07-27 $53.45 $53.49 $52.92 $52.92 $52.92 6,387
2023-07-26 $52.90 $53.14 $52.90 $53.14 $53.14 2,584
2023-07-25 $52.81 $53.10 $52.80 $52.80 $52.80 1,952
2023-07-24 $51.85 $52.94 $51.85 $52.70 $52.70 2,735
2023-07-21 $52.35 $52.37 $52.13 $52.15 $52.15 4,950
2023-07-20 $51.61 $52.36 $51.61 $52.36 $52.36 3,576
2023-07-19 $51.57 $52.02 $51.57 $51.97 $51.97 4,621
2023-07-18 $50.60 $51.74 $50.60 $51.70 $51.70 2,573
2023-07-17 $50.38 $50.76 $50.38 $50.72 $50.72 1,404
2023-07-14 $50.94 $50.94 $50.34 $50.34 $50.34 1,886
2023-07-13 $51.20 $51.32 $51.02 $51.26 $51.26 970
2023-07-12 $51.02 $51.25 $50.90 $50.90 $50.90 1,944
2023-07-11 $50.23 $50.76 $50.23 $50.76 $50.76 6,727
2023-07-10 $48.82 $49.73 $48.82 $49.73 $49.73 1,556
2023-07-07 $48.95 $50.00 $48.95 $49.68 $49.68 5,506
2023-07-06 $48.12 $48.62 $48.12 $48.62 $48.62 1,651
2023-07-05 $49.04 $49.26 $49.04 $49.19 $49.19 3,948
2023-07-03 $49.56 $49.78 $49.56 $49.73 $49.73 687
2023-06-30 $48.81 $49.30 $48.81 $49.25 $49.25 2,258
2023-06-29 $48.13 $48.91 $48.13 $48.89 $48.89 2,046
2023-06-28 $48.31 $48.31 $48.16 $48.29 $48.29 2,836
2023-06-27 $48.08 $48.31 $48.08 $48.23 $48.23 2,263
2023-06-26 $47.52 $47.98 $47.52 $47.89 $47.89 1,799
2023-06-23 $47.34 $47.34 $47.21 $47.33 $47.33 1,787
2023-06-22 $47.28 $47.77 $47.28 $47.58 $47.58 2,154
2023-06-21 $47.91 $48.51 $47.91 $48.32 $48.32 4,719
2023-06-20 $48.19 $48.53 $48.17 $48.45 $48.05 7,373
2023-06-16 $49.39 $49.39 $49.07 $49.19 $48.78 7,413
2023-06-15 $48.72 $49.39 $48.72 $49.23 $48.82 2,425
2023-06-14 $49.13 $49.28 $48.57 $48.58 $48.18 4,788
2023-06-13 $48.38 $49.50 $48.38 $49.21 $48.80 3,996
2023-06-12 $47.64 $48.70 $47.64 $48.46 $48.06 22,742
2023-06-09 $48.11 $48.87 $48.11 $48.61 $48.21 7,045
2023-06-08 $48.47 $49.01 $48.47 $48.87 $48.47 3,288
2023-06-07 $47.75 $49.30 $47.75 $49.20 $48.79 5,244
2023-06-06 $47.93 $48.17 $47.93 $48.17 $47.77 1,627
2023-06-05 $47.48 $48.00 $47.30 $47.40 $47.01 17,780
2023-06-02 $46.16 $47.88 $46.16 $47.70 $47.31 5,470
2023-06-01 $45.69 $46.25 $45.69 $46.05 $45.67 5,017
2023-05-31 $45.48 $45.49 $45.18 $45.48 $45.10 2,858
2023-05-30 $45.58 $46.32 $45.58 $46.27 $46.27 8,041
2023-05-26 $46.00 $46.61 $46.00 $46.50 $46.50 10,611
2023-05-25 $45.78 $46.42 $45.78 $46.32 $46.32 14,660
2023-05-24 $46.50 $47.09 $46.50 $46.72 $46.72 5,412
2023-05-23 $46.50 $47.82 $46.50 $47.21 $47.21 998
2023-05-22 $46.54 $47.31 $46.54 $47.12 $47.12 5,679
2023-05-19 $47.15 $47.22 $46.79 $46.84 $46.84 947
2023-05-18 $46.55 $46.84 $46.25 $46.84 $46.84 6,212
2023-05-17 $45.90 $46.48 $45.90 $46.37 $46.37 1,397
2023-05-16 $45.70 $46.17 $45.29 $45.29 $45.29 4,243
2023-05-15 $45.90 $46.29 $45.90 $46.18 $46.18 909
2023-05-12 $45.66 $46.03 $45.40 $45.73 $45.73 7,832
2023-05-11 $45.51 $45.75 $45.51 $45.75 $45.75 19,764
2023-05-10 $46.58 $46.58 $46.01 $46.26 $46.26 7,588
2023-05-09 $45.56 $46.81 $45.56 $46.69 $46.69 6,119
2023-05-08 $46.98 $46.98 $46.56 $46.62 $46.62 23,675
2023-05-05 $45.90 $46.77 $45.90 $46.73 $46.73 4,930
2023-05-04 $45.90 $46.40 $45.32 $45.41 $45.41 9,311
2023-05-03 $46.62 $47.10 $46.37 $46.41 $46.41 5,656
2023-05-02 $47.97 $47.97 $46.45 $47.04 $47.04 10,627
2023-05-01 $48.54 $48.88 $48.39 $48.51 $48.51 8,388
2023-04-28 $48.56 $48.85 $48.44 $48.81 $48.81 5,803
2023-04-27 $47.46 $48.03 $47.46 $48.03 $48.03 1,551
2023-04-26 $47.84 $48.14 $47.37 $47.56 $47.56 70,915
2023-04-25 $48.29 $48.39 $48.07 $48.07 $48.07 1,703
2023-04-24 $48.76 $49.42 $48.76 $49.34 $49.34 2,314
2023-04-21 $49.35 $49.50 $48.94 $49.08 $49.08 2,400
2023-04-20 $49.68 $49.75 $49.42 $49.63 $49.63 2,434
2023-04-19 $49.86 $50.17 $49.84 $50.11 $50.11 2,699
2023-04-18 $50.51 $50.51 $49.91 $50.28 $50.28 1,530
2023-04-17 $49.71 $50.17 $49.71 $50.17 $50.17 5,624
2023-04-14 $50.36 $50.36 $49.87 $50.04 $50.04 1,531
2023-04-13 $49.50 $50.00 $49.50 $49.87 $49.87 2,456
2023-04-12 $49.97 $49.97 $49.62 $49.62 $49.62 1,970
2023-04-11 $49.60 $49.98 $49.49 $49.78 $49.78 11,551
2023-04-10 $48.97 $49.21 $48.97 $49.21 $49.21 1,765
2023-04-06 $48.63 $48.65 $48.63 $48.65 $48.65 1,212
2023-04-05 $48.16 $48.81 $48.16 $48.81 $48.81 3,938
2023-04-04 $49.22 $49.22 $48.41 $48.70 $48.70 5,236
2023-04-03 $49.97 $49.97 $49.53 $49.85 $49.85 2,379
2023-03-31 $48.73 $49.37 $48.66 $49.32 $49.32 3,248
2023-03-30 $49.20 $49.20 $48.52 $48.66 $48.66 7,076
2023-03-29 $48.63 $48.81 $48.50 $48.81 $48.81 11,680
2023-03-28 $46.91 $47.95 $46.91 $47.95 $47.95 1,663
2023-03-27 $47.61 $47.83 $47.36 $47.71 $47.71 5,074
2023-03-24 $46.20 $46.82 $46.04 $46.82 $46.82 27,416
2023-03-23 $47.60 $47.99 $46.71 $46.82 $46.82 8,130
2023-03-22 $48.46 $48.62 $47.21 $47.21 $47.21 76,898
2023-03-21 $48.66 $48.89 $48.64 $48.87 $48.58 15,382
2023-03-20 $46.95 $47.55 $46.95 $47.31 $47.31 6,514
2023-03-17 $46.95 $46.95 $46.35 $46.42 $46.42 4,775
2023-03-16 $45.71 $47.74 $45.71 $47.74 $47.74 4,545
2023-03-15 $46.40 $46.97 $46.17 $46.80 $46.80 26,509
2023-03-14 $49.47 $49.47 $48.25 $48.63 $48.63 3,714
2023-03-13 $47.34 $48.38 $47.28 $47.76 $47.76 7,320
2023-03-10 $50.51 $51.34 $49.75 $49.86 $49.86 72,839
2023-03-09 $53.32 $53.32 $51.27 $51.27 $51.27 4,750
2023-03-08 $53.32 $53.32 $52.83 $53.10 $53.10 1,415
2023-03-07 $53.96 $53.96 $53.18 $53.18 $53.18 1,077
2023-03-06 $54.94 $54.99 $54.54 $54.56 $54.56 26,618
2023-03-03 $54.37 $55.11 $54.36 $55.11 $55.11 5,251
2023-03-02 $54.08 $54.39 $53.92 $54.39 $54.39 6,702
2023-03-01 $54.46 $54.60 $54.32 $54.39 $54.39 4,086
2023-02-28 $54.29 $54.43 $53.96 $53.96 $53.96 1,890
2023-02-27 $54.56 $54.56 $54.11 $54.18 $54.18 2,825
2023-02-24 $53.19 $53.97 $53.13 $53.97 $53.97 3,828
2023-02-23 $53.52 $54.12 $53.52 $54.03 $54.03 4,074
2023-02-22 $53.46 $54.02 $53.46 $53.67 $53.67 8,452
2023-02-21 $53.72 $53.83 $53.54 $53.55 $53.55 6,906
2023-02-17 $55.14 $55.14 $54.54 $54.74 $54.74 6,492
2023-02-16 $55.73 $56.01 $55.57 $55.58 $55.58 2,619
2023-02-15 $55.49 $55.84 $55.36 $55.84 $55.84 7,541
2023-02-14 $55.51 $56.15 $55.51 $55.99 $55.99 3,376
2023-02-13 $55.40 $56.03 $55.40 $56.03 $56.03 6,584
2023-02-10 $54.82 $55.58 $54.82 $55.56 $55.56 7,265
2023-02-09 $55.94 $55.94 $54.73 $54.79 $54.79 6,123
2023-02-08 $55.80 $55.80 $55.47 $55.51 $55.51 12,972
2023-02-07 $55.32 $56.10 $55.17 $56.10 $56.10 2,914
2023-02-06 $55.10 $55.27 $54.86 $55.06 $55.06 2,364
2023-02-03 $55.99 $56.13 $55.47 $55.51 $55.51 14,582
2023-02-02 $55.38 $56.00 $55.37 $55.75 $55.75 9,061
2023-02-01 $55.54 $55.75 $54.98 $55.60 $55.60 12,962
2023-01-31 $55.06 $55.76 $54.80 $55.76 $55.76 24,789
2023-01-30 $54.80 $55.43 $54.80 $54.86 $54.86 4,105
2023-01-27 $55.70 $56.18 $55.60 $55.67 $55.67 14,923
2023-01-26 $55.58 $55.75 $55.01 $55.75 $55.75 7,184
2023-01-25 $54.11 $55.14 $54.11 $55.14 $55.14 23,394
2023-01-24 $54.76 $54.77 $54.62 $54.64 $54.64 2,508
2023-01-23 $54.15 $54.97 $54.15 $54.76 $54.76 10,170
2023-01-20 $53.66 $54.15 $53.65 $54.15 $54.15 6,756
2023-01-19 $52.57 $53.01 $52.23 $52.96 $52.96 30,612
2023-01-18 $54.09 $54.51 $53.15 $53.15 $53.15 5,945
2023-01-17 $54.41 $54.53 $54.09 $54.11 $54.11 5,688
2023-01-13 $54.33 $54.60 $53.73 $54.58 $54.58 9,978
2023-01-12 $54.00 $54.53 $54.00 $54.33 $54.33 3,251
2023-01-11 $53.57 $53.71 $53.46 $53.71 $53.71 1,322
2023-01-10 $53.06 $53.32 $52.61 $53.32 $53.32 10,009
2023-01-09 $53.35 $53.50 $52.91 $52.94 $52.94 22,264
2023-01-06 $52.45 $52.81 $52.45 $52.81 $52.81 4,640
2023-01-05 $50.97 $51.42 $50.97 $51.36 $51.36 1,615
2023-01-04 $50.80 $51.25 $50.58 $51.09 $51.09 2,172
2023-01-03 $50.07 $50.93 $49.83 $50.23 $50.23 5,771
2022-12-30 $50.17 $50.75 $50.17 $50.74 $50.74 11,961
2022-12-29 $50.55 $50.87 $50.55 $50.75 $50.75 9,739
2022-12-28 $51.63 $51.64 $50.07 $50.15 $50.15 6,986
2022-12-27 $50.68 $50.97 $50.66 $50.81 $50.81 46,819
2022-12-23 $50.16 $50.72 $49.91 $50.72 $50.72 6,434
2022-12-22 $50.46 $50.46 $49.06 $49.88 $49.88 5,401
2022-12-21 $50.97 $51.10 $50.89 $51.03 $50.65 5,003
2022-12-20 $50.30 $50.40 $50.00 $50.05 $49.68 7,986
2022-12-19 $49.39 $50.27 $49.39 $49.68 $49.31 10,848
2022-12-16 $49.74 $50.12 $49.49 $50.12 $49.75 2,634
2022-12-15 $49.98 $50.70 $49.98 $50.41 $50.04 5,562
2022-12-14 $51.27 $52.24 $51.27 $51.36 $50.98 31,633
2022-12-13 $53.19 $53.19 $52.11 $53.00 $52.61 8,273
2022-12-12 $51.24 $52.07 $50.92 $52.07 $51.69 11,400
2022-12-09 $51.08 $52.30 $51.08 $52.30 $51.91 2,735
2022-12-08 $52.31 $52.31 $51.22 $51.44 $51.06 2,682
2022-12-07 $51.73 $52.89 $51.56 $52.89 $52.50 4,725
2022-12-06 $52.37 $52.37 $51.36 $51.65 $51.27 26,027
2022-12-05 $54.06 $54.06 $52.27 $52.47 $52.08 7,135
2022-12-02 $53.48 $54.15 $53.48 $54.11 $53.71 4,740
2022-12-01 $54.08 $54.18 $53.75 $53.75 $53.35 1,030
2022-11-30 $53.70 $54.80 $53.04 $54.80 $54.40 4,511
2022-11-29 $52.95 $53.58 $52.95 $53.13 $53.13 4,887
2022-11-28 $52.44 $53.31 $52.44 $52.78 $52.78 3,693
2022-11-25 $54.50 $54.50 $54.18 $54.18 $54.18 1,027
2022-11-23 $54.11 $54.50 $53.91 $54.50 $54.50 10,659
2022-11-22 $53.81 $54.50 $53.67 $54.50 $54.50 3,931
2022-11-21 $52.73 $53.46 $52.73 $53.46 $53.46 1,838
2022-11-18 $53.14 $53.23 $52.83 $53.23 $53.23 1,818
2022-11-17 $53.26 $53.26 $52.60 $53.20 $53.20 3,693
2022-11-16 $53.98 $53.98 $53.32 $53.36 $53.36 10,527
2022-11-15 $54.39 $54.52 $53.98 $54.52 $54.52 12,920
2022-11-14 $54.76 $54.89 $54.15 $54.15 $54.15 5,229
2022-11-11 $54.04 $55.03 $54.04 $54.80 $54.80 106,775
2022-11-10 $53.10 $53.78 $53.06 $53.71 $53.71 4,838
2022-11-09 $52.31 $52.31 $51.25 $51.27 $51.27 4,675
2022-11-08 $53.00 $53.19 $52.37 $53.19 $53.19 12,045
2022-11-07 $52.15 $52.60 $52.15 $52.60 $52.60 6,385
2022-11-04 $51.58 $51.91 $51.27 $51.84 $51.84 2,938
2022-11-03 $50.10 $50.90 $49.08 $50.54 $50.54 12,910
2022-11-02 $51.44 $52.06 $50.62 $50.62 $50.62 2,456
2022-11-01 $52.00 $52.06 $51.59 $51.90 $51.90 6,315
2022-10-31 $51.40 $51.55 $51.30 $51.46 $51.46 2,902
2022-10-28 $51.79 $51.79 $50.82 $51.44 $51.44 16,895
2022-10-27 $51.38 $51.48 $50.86 $50.86 $50.86 9,852
2022-10-26 $50.81 $51.17 $50.53 $50.63 $50.63 20,467
2022-10-25 $49.52 $50.36 $49.52 $50.36 $50.36 24,173
2022-10-24 $49.79 $49.79 $49.23 $49.59 $49.59 56,137
2022-10-21 $47.66 $49.12 $47.57 $49.12 $49.12 2,324
2022-10-20 $48.00 $48.21 $47.31 $47.38 $47.38 14,962
2022-10-19 $47.86 $48.10 $47.15 $47.68 $47.68 7,515
2022-10-18 $48.01 $48.56 $47.92 $48.11 $48.11 2,937
2022-10-17 $47.60 $47.90 $46.70 $46.70 $46.70 17,068
2022-10-14 $47.27 $48.11 $46.37 $46.37 $46.37 4,426
2022-10-13 $45.10 $48.00 $45.10 $47.87 $47.87 3,706
2022-10-12 $46.28 $46.50 $45.14 $45.14 $45.14 111,104
2022-10-11 $46.83 $46.87 $46.07 $46.18 $46.18 4,952
2022-10-10 $47.25 $47.54 $46.62 $46.85 $46.85 7,137
2022-10-07 $47.48 $47.78 $47.08 $47.78 $47.78 13,248
2022-10-06 $47.83 $48.14 $47.83 $48.09 $48.09 5,139
2022-10-05 $47.63 $48.30 $47.46 $48.08 $48.08 8,890
2022-10-04 $46.99 $48.00 $46.99 $47.64 $47.64 3,334
2022-10-03 $44.33 $46.09 $44.33 $45.96 $45.96 3,718
2022-09-30 $44.55 $44.96 $43.38 $43.38 $43.38 5,427
2022-09-29 $44.57 $44.57 $43.93 $44.44 $44.44 8,430
2022-09-28 $42.94 $44.96 $42.94 $44.83 $44.83 4,477
2022-09-27 $43.17 $43.45 $43.12 $43.36 $43.36 3,997
2022-09-26 $43.11 $44.08 $43.11 $43.24 $43.24 2,028
2022-09-23 $44.20 $44.89 $42.90 $42.90 $42.90 13,680
2022-09-22 $46.27 $46.88 $45.97 $45.97 $45.97 7,054
2022-09-21 $47.98 $47.99 $46.06 $46.64 $46.64 54,195
2022-09-20 $47.89 $49.00 $47.55 $49.00 $48.67 7,921
2022-09-19 $47.28 $48.57 $47.28 $48.57 $48.24 1,466
2022-09-16 $48.05 $48.05 $47.43 $47.99 $47.99 7,420
2022-09-15 $49.25 $49.45 $48.75 $48.90 $48.90 5,203
2022-09-14 $49.45 $49.55 $48.75 $48.75 $48.75 2,906
2022-09-13 $50.16 $50.16 $49.32 $49.32 $49.32 3,748
2022-09-12 $51.26 $52.14 $50.91 $52.14 $52.14 1,818
2022-09-09 $50.25 $50.62 $50.23 $50.58 $50.58 3,283
2022-09-08 $48.75 $50.50 $48.44 $50.50 $50.50 6,972
2022-09-07 $48.23 $48.80 $47.89 $48.73 $48.73 4,603
2022-09-06 $47.95 $49.12 $47.89 $49.12 $49.12 5,276
2022-09-02 $48.89 $49.53 $48.40 $48.41 $48.41 6,194
2022-09-01 $48.64 $49.30 $47.91 $49.30 $49.30 1,821
2022-08-31 $49.49 $49.59 $48.90 $48.90 $48.90 2,949
2022-08-30 $49.68 $49.68 $49.29 $49.46 $49.46 2,588
2022-08-29 $50.07 $50.85 $49.32 $50.43 $50.43 1,926
2022-08-26 $51.89 $52.00 $50.53 $50.53 $50.53 18,476
2022-08-25 $51.64 $51.81 $51.40 $51.81 $51.81 4,885
2022-08-24 $50.97 $50.97 $50.63 $50.89 $50.89 3,309
2022-08-23 $50.61 $50.61 $50.46 $50.58 $50.58 1,510
2022-08-22 $50.17 $50.17 $49.73 $50.00 $50.00 5,036
2022-08-19 $50.63 $50.81 $50.51 $50.57 $50.57 4,109
2022-08-18 $51.89 $51.89 $51.02 $51.60 $51.60 9,938
2022-08-17 $50.59 $51.00 $50.54 $50.80 $50.80 10,666
2022-08-16 $50.68 $51.24 $50.68 $50.90 $50.90 1,552
2022-08-15 $50.47 $50.87 $50.29 $50.87 $50.87 7,351
2022-08-12 $50.65 $51.17 $50.44 $51.17 $51.17 3,380
2022-08-11 $49.92 $50.74 $49.92 $50.40 $50.40 6,843
2022-08-10 $49.24 $49.70 $48.46 $49.65 $49.65 2,878
2022-08-09 $48.35 $48.52 $48.33 $48.49 $48.49 2,838
2022-08-08 $47.86 $48.65 $47.86 $47.92 $47.92 10,108
2022-08-05 $47.10 $48.29 $47.10 $48.13 $48.13 3,149
2022-08-04 $48.08 $48.08 $47.43 $47.46 $47.46 6,604
2022-08-03 $48.53 $48.53 $47.80 $48.35 $48.35 8,199
2022-08-02 $48.08 $48.31 $47.85 $47.96 $47.96 8,377
2022-08-01 $48.34 $48.41 $47.68 $48.31 $48.31 33,712
2022-07-29 $48.20 $48.91 $48.20 $48.91 $48.91 9,064
2022-07-28 $47.76 $47.93 $47.29 $47.62 $47.62 79,041
2022-07-27 $46.90 $48.00 $46.55 $48.00 $48.00 3,069
2022-07-26 $47.20 $47.20 $46.29 $46.72 $46.72 1,793
2022-07-25 $46.35 $47.13 $46.23 $47.06 $47.06 7,953
2022-07-22 $46.97 $46.97 $46.00 $46.47 $46.47 4,092
2022-07-21 $46.39 $46.65 $45.74 $46.65 $46.65 6,593
2022-07-20 $46.32 $46.75 $46.16 $46.75 $46.75 5,576
2022-07-19 $45.38 $46.39 $45.38 $46.39 $46.39 12,593
2022-07-18 $45.41 $45.51 $44.57 $44.86 $44.86 11,355
2022-07-15 $43.97 $44.52 $43.97 $44.49 $44.49 11,203
2022-07-14 $42.64 $43.18 $42.43 $43.18 $43.18 27,090
2022-07-13 $43.85 $44.19 $43.69 $43.94 $43.94 5,213
2022-07-12 $44.68 $44.77 $44.14 $44.32 $44.32 5,921
2022-07-11 $44.41 $44.75 $44.41 $44.45 $44.45 1,946
2022-07-08 $45.56 $46.20 $45.12 $45.14 $45.14 15,480
2022-07-07 $44.97 $45.40 $44.85 $45.31 $45.31 10,936
2022-07-06 $43.68 $44.22 $43.42 $44.03 $44.03 14,185
2022-07-05 $43.65 $44.45 $43.49 $44.45 $44.45 10,966
2022-07-01 $45.21 $45.29 $44.31 $45.29 $45.29 48,903
2022-06-30 $45.16 $45.20 $44.33 $44.87 $44.87 9,219
2022-06-29 $47.02 $47.02 $45.25 $45.52 $45.52 6,302
2022-06-28 $47.21 $47.68 $46.41 $46.63 $46.63 13,422
2022-06-27 $46.64 $46.73 $46.14 $46.56 $46.56 6,183
2022-06-24 $44.99 $46.19 $44.91 $46.17 $46.17 10,770
2022-06-23 $46.05 $46.05 $43.93 $44.57 $44.57 25,407
2022-06-22 $46.05 $46.05 $44.65 $45.69 $45.69 14,434
2022-06-21 $46.89 $47.23 $46.77 $47.00 $46.62 14,249
2022-06-17 $46.44 $46.56 $45.67 $45.92 $45.55 6,992
2022-06-16 $48.20 $48.20 $46.21 $46.49 $46.12 8,420
2022-06-15 $49.70 $49.70 $48.48 $49.12 $48.73 54,526
2022-06-14 $49.47 $50.03 $48.75 $49.17 $48.78 12,135
2022-06-13 $49.92 $50.95 $47.28 $48.94 $48.55 53,647
2022-06-10 $53.08 $53.08 $51.48 $51.58 $51.17 17,113
2022-06-09 $55.08 $55.08 $53.49 $53.49 $53.06 9,221
2022-06-08 $55.62 $55.62 $54.72 $54.93 $54.49 25,492
2022-06-07 $55.05 $55.62 $54.84 $55.62 $55.18 10,259
2022-06-06 $55.19 $55.19 $54.58 $54.76 $54.32 10,953
2022-06-03 $54.38 $54.59 $54.17 $54.34 $53.91 19,420
2022-06-02 $54.14 $54.74 $53.97 $54.74 $54.30 18,237
2022-06-01 $54.69 $54.70 $53.39 $53.90 $53.47 10,569
2022-05-31 $54.89 $55.01 $53.52 $53.52 $53.09 11,586
2022-05-27 $53.53 $54.75 $53.53 $54.63 $54.19 23,245
2022-05-26 $52.73 $53.52 $52.73 $53.38 $52.95 13,803
2022-05-25 $51.29 $52.21 $51.24 $51.96 $51.54 44,452
2022-05-24 $51.26 $51.77 $50.33 $51.77 $51.36 7,217
2022-05-23 $50.95 $51.71 $50.78 $51.51 $51.10 2,497
2022-05-20 $51.14 $51.14 $49.43 $50.42 $50.02 27,718
2022-05-19 $50.29 $51.18 $50.00 $50.49 $50.09 11,395
2022-05-18 $52.45 $52.45 $50.53 $50.81 $50.40 7,390
2022-05-17 $52.11 $52.55 $51.82 $52.55 $52.13 14,918
2022-05-16 $50.89 $51.33 $50.71 $50.99 $50.58 8,749
2022-05-13 $50.16 $51.34 $50.16 $50.98 $50.57 16,901
2022-05-12 $49.20 $50.05 $48.60 $49.48 $49.08 17,795
2022-05-11 $50.49 $51.47 $49.74 $49.86 $49.46 21,316
2022-05-10 $50.78 $51.02 $49.14 $50.11 $49.71 12,431
2022-05-09 $52.32 $52.32 $50.00 $50.18 $49.78 28,375
2022-05-06 $53.15 $53.17 $52.05 $52.75 $52.33 29,776
2022-05-05 $54.44 $54.44 $52.40 $53.17 $52.75 20,153
2022-05-04 $53.00 $54.54 $52.63 $54.54 $54.10 25,069
2022-05-03 $51.50 $52.74 $51.50 $52.58 $52.16 58,146
2022-05-02 $50.89 $51.32 $50.23 $51.32 $50.91 5,012
2022-04-29 $52.47 $52.80 $50.86 $51.00 $50.59 12,709
2022-04-28 $51.50 $52.52 $50.95 $52.44 $52.02 15,811
2022-04-27 $51.03 $51.72 $50.67 $51.35 $50.94 3,668
2022-04-26 $51.78 $51.93 $50.83 $50.91 $50.50 21,765
2022-04-25 $51.37 $52.13 $50.29 $52.13 $51.71 39,982
2022-04-22 $54.01 $54.01 $52.40 $52.49 $52.07 28,476
2022-04-21 $55.63 $56.01 $53.81 $54.05 $53.62 27,970
2022-04-20 $55.09 $55.47 $54.97 $55.12 $54.68 26,804
2022-04-19 $53.90 $54.99 $53.90 $54.71 $54.27 26,526
2022-04-18 $54.03 $54.15 $53.41 $53.79 $53.36 28,797
2022-04-14 $53.91 $54.14 $53.52 $53.57 $53.14 95,192
2022-04-13 $53.07 $53.76 $52.98 $53.76 $53.33 25,538
2022-04-12 $53.44 $53.76 $52.69 $52.94 $52.52 16,875
2022-04-11 $53.52 $53.65 $52.75 $52.91 $52.49 60,439
2022-04-08 $52.90 $53.51 $52.70 $53.08 $52.66 72,698
2022-04-07 $52.65 $52.81 $51.71 $52.48 $52.06 42,666
2022-04-06 $53.93 $53.93 $52.43 $52.47 $52.05 37,251
2022-04-05 $53.83 $54.34 $53.13 $53.14 $52.72 50,963
2022-04-04 $53.96 $54.17 $53.70 $53.77 $53.34 50,673
2022-04-01 $54.16 $54.64 $53.50 $53.77 $53.34 58,688
2022-03-31 $54.43 $55.43 $53.88 $53.88 $53.45 37,336
2022-03-30 $55.76 $55.76 $53.66 $53.66 $53.23 37,915
2022-03-29 $54.87 $55.40 $54.50 $55.40 $54.96 27,498
2022-03-28 $54.97 $54.97 $54.27 $54.84 $54.40 16,683
2022-03-25 $55.25 $55.45 $54.71 $55.45 $55.01 12,550
2022-03-24 $54.36 $54.77 $54.36 $54.73 $54.29 15,108
2022-03-23 $55.58 $55.58 $54.30 $54.37 $53.94 35,434
2022-03-22 $54.69 $55.15 $54.35 $54.84 $54.27 47,351
2022-03-21 $54.23 $54.56 $54.00 $54.42 $53.86 9,873
2022-03-18 $53.14 $53.66 $53.04 $53.66 $53.10 5,084
2022-03-17 $52.26 $53.42 $52.26 $53.42 $52.87 14,135
2022-03-16 $52.13 $52.40 $51.75 $52.17 $51.63 8,263
2022-03-15 $50.46 $51.20 $50.32 $51.04 $50.51 8,375
2022-03-14 $52.09 $52.09 $50.89 $51.20 $50.67 18,777
2022-03-11 $52.46 $52.46 $51.70 $51.70 $51.16 7,108
2022-03-10 $51.65 $52.15 $51.38 $52.14 $51.60 4,077
2022-03-09 $51.53 $52.14 $51.47 $51.80 $51.26 25,245
2022-03-08 $51.26 $52.11 $50.64 $51.14 $50.61 51,156
2022-03-07 $52.11 $52.30 $50.43 $50.43 $49.91 9,501
2022-03-04 $51.77 $52.37 $51.41 $52.37 $51.83 48,132
2022-03-03 $52.97 $52.97 $52.17 $52.34 $51.80 10,662
2022-03-02 $51.77 $52.97 $51.77 $52.95 $52.40 7,587
2022-03-01 $53.06 $53.06 $51.05 $51.45 $50.92 25,652
2022-02-28 $52.50 $53.24 $52.38 $53.03 $52.48 46,731
2022-02-25 $51.64 $53.41 $51.64 $53.41 $52.86 95,754
2022-02-24 $51.10 $51.10 $50.05 $51.01 $50.48 36,090
2022-02-23 $53.02 $53.14 $51.74 $51.88 $51.34 26,509
2022-02-22 $53.37 $53.37 $52.05 $52.51 $51.97 29,327
2022-02-18 $53.43 $53.68 $53.06 $53.28 $52.73 49,463
2022-02-17 $54.19 $54.19 $53.29 $53.52 $52.97 34,795
2022-02-16 $54.97 $54.99 $54.17 $54.69 $54.12 37,622
2022-02-15 $54.06 $54.28 $53.65 $54.21 $53.64 39,408
2022-02-14 $55.09 $55.09 $53.19 $53.63 $53.07 93,440
2022-02-11 $54.53 $55.20 $54.23 $54.51 $53.95 18,784
2022-02-10 $54.82 $55.66 $54.52 $54.52 $53.95 20,721
2022-02-09 $54.45 $55.38 $54.45 $55.38 $54.81 12,726
2022-02-08 $54.75 $54.75 $53.80 $54.24 $53.68 14,468
2022-02-07 $53.71 $54.24 $53.39 $54.24 $53.68 9,218
2022-02-04 $53.56 $54.12 $53.05 $53.76 $53.20 22,520
2022-02-03 $53.10 $53.67 $53.10 $53.17 $52.62 4,911
2022-02-02 $54.12 $54.12 $53.02 $53.88 $53.32 13,463
2022-02-01 $52.54 $53.60 $52.54 $53.60 $53.04 8,519
2022-01-31 $51.29 $52.47 $51.02 $52.47 $51.93 22,165
2022-01-28 $51.49 $51.67 $50.52 $51.67 $51.13 12,848
2022-01-27 $51.67 $52.77 $50.77 $51.24 $50.71 8,718
2022-01-26 $52.89 $52.89 $51.09 $51.31 $50.78 18,094
2022-01-25 $50.54 $52.04 $49.63 $51.66 $51.12 24,516
2022-01-24 $49.27 $50.11 $46.62 $50.06 $49.54 20,643
2022-01-21 $51.75 $51.82 $50.55 $50.68 $50.16 29,512
2022-01-20 $53.00 $53.78 $52.22 $52.23 $51.69 14,962
2022-01-19 $55.22 $55.22 $53.18 $53.18 $52.63 43,477
2022-01-18 $55.58 $56.87 $53.75 $54.05 $53.49 183,382
2022-01-14 $55.14 $55.14 $54.20 $55.06 $54.49 28,155
2022-01-13 $56.02 $56.02 $54.84 $54.86 $54.29 70,487
2022-01-12 $55.53 $55.54 $54.80 $55.19 $54.62 42,239
2022-01-11 $53.98 $54.84 $53.65 $54.84 $54.27 21,013
2022-01-10 $54.55 $54.55 $53.07 $53.65 $53.09 24,908
2022-01-07 $54.15 $54.20 $53.69 $54.15 $53.59 19,940
2022-01-06 $53.75 $53.75 $53.19 $53.62 $53.06 11,654
2022-01-05 $53.02 $53.96 $52.74 $52.78 $52.23 5,683
2022-01-04 $52.00 $53.37 $52.00 $53.29 $52.74 3,056
2022-01-03 $51.67 $51.69 $51.57 $51.69 $51.16 1,106
2021-12-31 $50.84 $50.94 $50.79 $50.86 $50.33 747
2021-12-30 $51.15 $51.15 $50.89 $50.92 $50.39 1,620
2021-12-29 $51.13 $51.13 $50.86 $51.05 $50.52 3,706
2021-12-28 $50.90 $51.23 $50.90 $51.12 $50.59 4,950
2021-12-27 $50.65 $50.71 $50.65 $50.71 $50.19 2,020
2021-12-23 $49.89 $50.33 $49.89 $50.25 $49.73 1,341
2021-12-22 $49.81 $50.22 $49.81 $50.06 $49.25 1,849
2021-12-21 $49.58 $49.84 $49.58 $49.78 $48.97 3,032
2021-12-20 $48.62 $48.62 $47.96 $48.27 $47.49 5,380
2021-12-17 $50.00 $50.00 $49.70 $49.88 $49.07 3,992
2021-12-16 $50.41 $50.98 $50.40 $50.40 $49.58 1,402
2021-12-15 $49.80 $49.80 $48.99 $49.28 $48.48 8,553
2021-12-14 $49.75 $50.42 $49.75 $49.77 $48.96 2,417
2021-12-13 $50.83 $50.83 $49.84 $49.84 $49.03 2,391
2021-12-10 $50.50 $50.60 $50.50 $50.60 $49.77 1,859
2021-12-09 $50.81 $50.81 $50.81 $50.81 $49.98 387
2021-12-08 $51.41 $51.41 $50.96 $50.96 $50.13 1,608
2021-12-07 $51.20 $51.26 $50.98 $51.26 $50.42 2,890
2021-12-06 $50.01 $50.50 $50.01 $50.06 $49.24 1,524
2021-12-03 $49.72 $49.72 $48.85 $49.07 $48.27 2,883
2021-12-02 $48.90 $49.77 $48.90 $49.68 $48.87 1,628
2021-12-01 $50.27 $50.33 $48.66 $48.66 $47.87 11,296
2021-11-30 $49.81 $49.82 $48.94 $49.15 $48.35 2,358
2021-11-29 $50.82 $50.84 $50.68 $50.68 $49.86 3,913
2021-11-26 $50.47 $50.53 $49.51 $50.53 $49.71 7,926
2021-11-24 $51.93 $52.30 $51.93 $52.30 $51.45 1,130
2021-11-23 $51.33 $51.33 $51.33 $51.33 $50.49 374
2021-11-22 $51.18 $51.92 $51.16 $51.45 $50.61 3,241
2021-11-19 $51.00 $51.00 $50.72 $50.76 $49.93 8,349
2021-11-18 $51.98 $52.07 $51.60 $51.79 $50.95 1,980
2021-11-17 $52.44 $52.44 $51.95 $51.95 $51.11 1,947
2021-11-16 $52.50 $52.94 $52.50 $52.94 $52.08 616
2021-11-15 $52.64 $52.80 $52.50 $52.80 $51.94 4,859
2021-11-12 $52.50 $52.55 $52.50 $52.54 $51.68 5,896
2021-11-11 $52.55 $52.70 $52.47 $52.69 $51.83 2,923
2021-11-10 $52.68 $52.68 $52.10 $52.19 $51.34 4,024
2021-11-09 $52.64 $52.82 $52.40 $52.82 $51.96 3,653
2021-11-08 $52.83 $53.13 $52.83 $53.13 $52.27 1,869
2021-11-05 $52.55 $52.55 $52.32 $52.38 $51.53 3,008
2021-11-04 $52.80 $52.80 $51.76 $52.06 $51.21 14,055
2021-11-03 $52.18 $52.68 $52.18 $52.56 $51.70 10,059
2021-11-02 $52.35 $52.35 $52.02 $52.20 $51.35 5,305
2021-11-01 $52.33 $52.33 $52.00 $52.15 $51.30 8,497
2021-10-29 $52.11 $52.11 $51.41 $51.54 $50.70 3,464
2021-10-28 $51.55 $51.84 $51.55 $51.84 $51.00 2,873
2021-10-27 $52.60 $52.60 $51.50 $51.50 $50.66 9,108
2021-10-26 $53.16 $53.26 $52.90 $52.94 $52.08 3,673
2021-10-25 $52.85 $53.11 $52.85 $53.00 $52.14 12,326
2021-10-22 $52.71 $52.83 $52.56 $52.63 $51.77 2,830
2021-10-21 $52.68 $52.71 $51.95 $52.27 $51.42 4,328
2021-10-20 $52.10 $52.85 $51.97 $52.85 $51.99 4,936
2021-10-19 $51.77 $52.21 $51.77 $52.21 $51.36 5,390
2021-10-18 $51.71 $52.08 $51.63 $51.76 $50.92 8,655
2021-10-15 $51.70 $52.02 $51.41 $51.41 $50.57 6,479
2021-10-14 $51.10 $51.38 $50.47 $50.49 $49.67 8,578
2021-10-13 $51.16 $51.16 $50.30 $50.44 $49.61 9,257
2021-10-12 $50.82 $50.83 $50.50 $50.50 $49.68 9,650
2021-10-11 $51.21 $51.45 $50.64 $50.64 $49.82 8,152
2021-10-08 $50.41 $50.92 $50.41 $50.79 $49.96 525
2021-10-07 $50.66 $50.76 $50.50 $50.55 $49.73 9,927
2021-10-06 $49.58 $49.95 $49.31 $49.81 $49.00 4,942
2021-10-05 $49.92 $49.92 $49.92 $49.92 $49.11 303
2021-10-04 $49.64 $49.64 $49.40 $49.40 $48.60 1,274
2021-10-01 $48.79 $49.43 $48.79 $49.33 $48.53 1,421
2021-09-30 $49.25 $49.25 $48.71 $48.73 $47.94 3,618
2021-09-29 $49.36 $49.37 $49.25 $49.25 $48.45 787
2021-09-28 $49.94 $49.94 $49.18 $49.20 $48.39 4,247
2021-09-27 $49.54 $49.66 $49.54 $49.63 $48.82 1,124
2021-09-24 $47.98 $47.98 $47.98 $47.98 $47.20 548
2021-09-23 $48.40 $48.48 $48.26 $48.26 $47.47 961
2021-09-22 $46.10 $47.04 $46.10 $46.76 $46.00 9,570
2021-09-21 $46.25 $46.25 $46.21 $46.21 $45.20 461
2021-09-20 $45.75 $45.75 $45.69 $45.69 $44.70 1,020
2021-09-17 $48.14 $48.14 $47.60 $47.67 $46.63 3,723
2021-09-16 $48.22 $48.29 $48.10 $48.15 $47.10 1,137
2021-09-15 $48.39 $48.39 $48.37 $48.37 $47.32 402
2021-09-14 $47.63 $47.63 $47.34 $47.34 $46.31 349
2021-09-13 $48.20 $48.27 $48.07 $48.27 $47.22 831
2021-09-10 $47.76 $47.76 $47.71 $47.71 $46.67 245
2021-09-09 $48.16 $48.16 $47.90 $47.94 $46.90 1,073
2021-09-08 $48.29 $48.29 $48.29 $48.29 $47.24 62
2021-09-07 $48.62 $48.62 $48.29 $48.29 $47.24 2,192
2021-09-03 $48.52 $48.63 $48.52 $48.57 $47.51 2,663
2021-09-02 $48.89 $49.15 $48.77 $48.84 $47.78 1,571
2021-09-01 $49.01 $49.01 $49.01 $49.01 $47.94 243
2021-08-31 $49.13 $49.13 $49.00 $49.01 $47.94 454
2021-08-30 $49.00 $49.00 $49.00 $49.00 $47.93 108
2021-08-27 $49.00 $49.00 $49.00 $49.00 $47.93 417
2021-08-26 $49.19 $49.19 $48.91 $49.00 $47.93 1,686
2021-08-25 $49.19 $49.19 $49.19 $49.19 $48.12 113
2021-08-24 $48.38 $48.60 $48.38 $48.60 $47.54 1,005
2021-08-23 $47.78 $48.07 $47.78 $48.02 $46.98 3,852
2021-08-20 $47.00 $47.18 $46.97 $47.17 $46.14 21,250
2021-08-19 $46.59 $46.72 $46.50 $46.72 $45.70 965
2021-08-18 $48.07 $48.07 $47.50 $47.50 $46.47 1,424
2021-08-17 $48.30 $48.31 $47.59 $48.00 $46.96 3,628
2021-08-16 $48.78 $48.78 $48.37 $48.69 $47.63 829
2021-08-13 $49.26 $49.26 $49.26 $49.26 $48.19 229
2021-08-12 $49.26 $49.44 $49.26 $49.44 $48.37 802
2021-08-11 $49.26 $49.26 $49.26 $49.26 $48.19 465
2021-08-10 $48.28 $49.08 $48.28 $49.08 $48.01 3,169
2021-08-09 $48.07 $48.07 $48.06 $48.06 $47.01 409
2021-08-06 $48.44 $48.44 $48.17 $48.25 $47.20 3,372
2021-08-05 $47.74 $47.83 $47.53 $47.56 $46.53 2,949
2021-08-04 $47.60 $47.83 $47.27 $47.27 $46.24 1,247
2021-08-03 $47.50 $48.12 $47.16 $48.12 $47.07 4,090
2021-08-02 $48.54 $48.54 $47.31 $47.31 $46.28 2,489
2021-07-30 $48.19 $48.19 $48.19 $48.19 $47.14 31
2021-07-29 $48.16 $48.35 $48.15 $48.19 $47.14 3,271
2021-07-28 $47.37 $47.67 $47.37 $47.61 $46.57 1,105
2021-07-27 $47.35 $47.60 $47.17 $47.37 $46.34 2,049
2021-07-26 $46.99 $47.55 $46.99 $47.50 $46.47 5,682
2021-07-23 $46.98 $47.00 $46.98 $47.00 $45.98 695
2021-07-22 $46.60 $46.81 $46.55 $46.80 $45.78 5,283
2021-07-21 $47.39 $47.39 $47.21 $47.21 $46.18 1,303
2021-07-20 $45.48 $46.30 $45.48 $46.29 $45.28 723
2021-07-19 $45.51 $45.75 $44.88 $45.10 $44.11 5,160
2021-07-16 $47.77 $47.77 $46.74 $46.74 $45.72 6,188
2021-07-15 $47.91 $48.07 $47.75 $47.75 $46.71 1,151
2021-07-14 $48.58 $48.58 $48.58 $48.58 $47.52 209
2021-07-13 $49.02 $49.03 $48.57 $48.58 $47.52 4,203
2021-07-12 $49.00 $49.26 $49.00 $49.26 $48.18 584
2021-07-09 $48.66 $48.94 $48.66 $48.94 $47.87 1,271
2021-07-08 $47.50 $47.67 $47.14 $47.44 $46.41 4,536
2021-07-07 $48.19 $48.30 $47.81 $48.28 $47.23 4,089
2021-07-06 $49.50 $49.50 $48.40 $48.40 $47.35 4,420
2021-07-02 $49.49 $49.57 $49.49 $49.54 $48.46 1,475
2021-07-01 $49.49 $49.71 $49.49 $49.57 $48.49 2,600
2021-06-30 $49.02 $49.04 $49.02 $49.04 $47.97 224
2021-06-29 $48.79 $48.79 $48.69 $48.69 $47.63 939
2021-06-28 $49.72 $49.72 $48.79 $48.90 $47.84 5,183
2021-06-25 $49.66 $49.84 $49.62 $49.84 $48.76 1,143
2021-06-24 $49.14 $49.34 $49.14 $49.31 $48.23 1,245
2021-06-23 $49.11 $49.24 $48.84 $48.89 $47.83 3,435
2021-06-22 $48.51 $49.02 $48.49 $48.81 $47.75 12,466
2021-06-21 $48.47 $48.68 $48.47 $48.68 $47.44 6,083
2021-06-18 $47.61 $47.69 $47.24 $47.24 $46.04 6,328
2021-06-17 $50.11 $50.11 $47.88 $48.40 $47.17 6,092
2021-06-16 $49.86 $49.94 $49.84 $49.94 $48.67 688
2021-06-15 $49.84 $50.08 $49.84 $50.08 $48.80 147
2021-06-14 $50.23 $50.25 $49.76 $49.76 $48.49 2,939
2021-06-11 $50.37 $50.41 $50.27 $50.27 $48.99 1,569
2021-06-10 $50.88 $50.88 $50.37 $50.37 $49.09 1,402
2021-06-09 $51.11 $51.12 $50.85 $50.85 $49.55 3,455
2021-06-08 $52.73 $52.73 $50.52 $51.31 $50.00 3,593
2021-06-07 $52.21 $52.21 $51.06 $51.14 $49.84 6,297
2021-06-04 $51.47 $51.47 $51.04 $51.04 $49.74 2,944
2021-06-03 $51.25 $51.41 $51.21 $51.29 $49.98 3,721
2021-06-02 $51.96 $51.96 $50.79 $51.17 $49.87 4,032
2021-06-01 $51.04 $51.15 $50.92 $51.15 $49.85 12,959
2021-05-28 $49.93 $49.97 $49.91 $49.97 $48.70 864
2021-05-27 $49.79 $50.00 $49.79 $50.00 $48.73 614
2021-05-26 $49.38 $49.51 $49.38 $49.47 $48.21 1,774
2021-05-25 $49.96 $49.96 $49.38 $49.39 $48.13 1,721
2021-05-24 $49.63 $49.92 $49.57 $49.81 $48.54 5,320
2021-05-21 $49.74 $49.84 $49.47 $49.49 $48.23 2,802
2021-05-20 $48.97 $49.23 $48.81 $49.09 $47.84 4,188
2021-05-19 $48.58 $49.14 $48.58 $49.14 $47.89 1,434
2021-05-18 $50.87 $50.87 $49.91 $49.91 $48.63 4,425
2021-05-17 $50.40 $50.75 $50.11 $50.75 $49.46 2,143
2021-05-14 $49.70 $50.42 $49.70 $50.41 $49.12 9,773
2021-05-13 $49.33 $49.48 $48.81 $49.35 $48.09 3,422
2021-05-12 $49.71 $49.90 $48.70 $48.80 $47.55 12,141
2021-05-11 $49.47 $49.50 $48.99 $49.31 $48.05 2,325
2021-05-10 $50.86 $50.86 $50.10 $50.10 $48.82 2,679
2021-05-07 $49.18 $49.18 $49.18 $49.18 $47.93 98
2021-05-06 $49.06 $49.18 $48.65 $49.18 $47.93 1,698
2021-05-05 $48.50 $49.38 $48.44 $49.27 $48.01 3,657
2021-05-04 $48.26 $48.40 $48.25 $48.40 $47.17 978
2021-05-03 $48.13 $48.33 $48.12 $48.12 $46.89 2,313
2021-04-30 $47.65 $47.65 $47.41 $47.43 $46.22 407
2021-04-29 $48.04 $48.11 $47.80 $48.03 $46.81 4,457
2021-04-28 $47.40 $47.52 $47.40 $47.52 $46.31 290
2021-04-27 $46.40 $46.87 $46.40 $46.87 $45.67 1,111
2021-04-26 $46.58 $46.65 $46.56 $46.56 $45.37 1,431
2021-04-23 $45.89 $46.25 $45.88 $46.11 $44.93 2,578
2021-04-22 $45.52 $45.52 $45.25 $45.25 $44.10 1,242
2021-04-21 $45.73 $45.95 $45.73 $45.89 $44.72 1,856
2021-04-20 $45.92 $45.92 $45.05 $45.05 $43.90 2,038
2021-04-19 $46.00 $46.22 $45.95 $46.22 $45.04 1,558
2021-04-16 $46.73 $46.73 $46.32 $46.38 $45.20 2,169
2021-04-15 $46.32 $46.33 $46.32 $46.32 $45.13 711
2021-04-14 $46.74 $46.80 $46.47 $46.47 $45.28 5,705
2021-04-13 $45.89 $45.89 $45.85 $45.85 $44.68 772
2021-04-12 $46.48 $46.48 $46.25 $46.26 $45.08 3,785
2021-04-09 $46.01 $46.24 $45.88 $46.19 $45.01 2,693
2021-04-08 $46.11 $46.11 $45.57 $45.98 $44.81 2,383
2021-04-07 $46.29 $46.30 $46.18 $46.18 $45.00 1,340
2021-04-06 $46.61 $46.61 $46.24 $46.29 $45.11 8,811
2021-04-05 $46.48 $46.48 $46.39 $46.39 $45.21 4,577
2021-04-01 $46.16 $46.27 $46.16 $46.27 $45.09 1,232
2021-03-31 $46.16 $46.16 $45.67 $45.77 $44.60 1,845
2021-03-30 $45.79 $46.00 $45.79 $45.92 $44.75 999
2021-03-29 $46.65 $46.65 $45.41 $45.66 $44.50 2,483
2021-03-26 $46.18 $46.44 $45.80 $46.44 $45.26 3,008
2021-03-25 $43.92 $45.38 $43.92 $45.38 $44.23 2,927
2021-03-24 $45.22 $45.22 $44.81 $44.81 $43.67 1,613
2021-03-23 $45.04 $45.04 $44.11 $44.17 $43.05 10,848
2021-03-22 $45.52 $45.52 $45.25 $45.45 $44.17 13,057
2021-03-19 $45.75 $46.18 $45.28 $45.90 $44.61 6,770
2021-03-18 $46.79 $47.33 $46.08 $46.08 $44.79 10,524
2021-03-17 $46.46 $46.66 $45.90 $46.63 $45.32 6,572
2021-03-16 $46.58 $46.58 $45.89 $46.16 $44.86 13,148
2021-03-15 $47.82 $47.82 $46.54 $47.00 $45.68 7,716
2021-03-12 $47.36 $47.36 $47.13 $47.36 $46.03 9,719
2021-03-11 $46.91 $47.48 $46.91 $47.00 $45.68 6,438
2021-03-10 $46.06 $46.82 $46.00 $46.80 $45.48 13,407
2021-03-09 $46.26 $46.41 $45.82 $46.00 $44.71 9,553
2021-03-08 $46.47 $47.13 $46.28 $46.49 $45.18 21,381
2021-03-05 $45.29 $46.12 $44.74 $46.12 $44.82 6,021
2021-03-04 $45.22 $45.41 $44.94 $45.22 $43.95 2,534
2021-03-03 $45.29 $46.00 $45.28 $45.35 $44.08 10,922
2021-03-02 $45.37 $45.37 $45.00 $45.03 $43.76 3,306
2021-03-01 $44.94 $45.29 $44.94 $45.19 $43.92 778
2021-02-26 $44.46 $44.46 $43.23 $43.93 $42.69 2,227
2021-02-25 $46.00 $46.00 $44.63 $44.64 $43.39 12,442
2021-02-24 $44.90 $45.89 $44.90 $45.84 $44.55 10,475
2021-02-23 $44.13 $44.72 $43.89 $44.64 $43.39 3,094
2021-02-22 $44.10 $44.71 $44.10 $44.44 $43.19 5,356
2021-02-19 $43.06 $43.06 $43.06 $43.06 $41.85 172
2021-02-18 $43.06 $43.06 $43.06 $43.06 $41.85 64
2021-02-17 $43.33 $43.33 $43.06 $43.06 $41.85 656
2021-02-16 $42.56 $43.38 $42.56 $43.36 $42.14 4,018
2021-02-12 $42.28 $42.48 $42.27 $42.48 $41.29 1,327
2021-02-11 $42.22 $42.23 $41.80 $41.99 $40.81 7,624
2021-02-10 $42.07 $42.07 $42.07 $42.07 $40.89 21
2021-02-09 $42.00 $42.19 $41.62 $42.07 $40.89 202,325
2021-02-08 $41.98 $42.22 $41.98 $42.22 $41.03 1,585
2021-02-05 $40.40 $40.40 $40.40 $40.40 $39.26 58
2021-02-04 $40.40 $40.40 $40.40 $40.40 $39.26 104
2021-02-03 $39.88 $40.41 $39.88 $40.40 $39.26 5,178
2021-02-02 $40.02 $40.04 $39.71 $39.71 $38.60 5,257
2021-02-01 $38.40 $38.96 $38.39 $38.96 $37.86 2,748
2021-01-29 $38.78 $38.80 $38.40 $38.40 $37.32 2,242
2021-01-28 $39.55 $39.55 $39.40 $39.40 $38.29 138
2021-01-27 $39.82 $39.82 $39.82 $39.82 $38.70 203
2021-01-26 $39.96 $39.99 $39.82 $39.82 $38.70 701
2021-01-25 $40.02 $40.35 $39.88 $40.35 $39.21 2,592
2021-01-22 $40.53 $40.82 $40.53 $40.82 $39.67 512
2021-01-21 $41.06 $41.06 $40.87 $40.89 $39.74 16,465
2021-01-20 $41.90 $41.90 $41.55 $41.67 $40.50 2,843
2021-01-19 $41.68 $41.93 $41.68 $41.90 $40.72 3,786
2021-01-15 $43.81 $43.81 $41.19 $41.46 $40.29 3,285
2021-01-14 $41.90 $42.54 $41.90 $42.45 $41.26 16,807
2021-01-13 $42.04 $42.04 $41.50 $41.50 $40.33 2,469
2021-01-12 $41.40 $42.01 $41.30 $42.01 $40.83 2,282
2021-01-11 $40.62 $41.16 $40.62 $41.16 $40.00 11,151
2021-01-08 $38.80 $38.80 $38.80 $38.80 $37.71 76
2021-01-07 $38.80 $38.80 $38.80 $38.80 $37.71 67
2021-01-06 $38.80 $38.80 $38.80 $38.80 $37.71 10
2021-01-05 $38.41 $38.80 $38.41 $38.80 $37.71 125
2021-01-04 $38.41 $38.41 $38.38 $38.38 $37.30 1,130
2020-12-31 $38.08 $38.10 $38.05 $38.05 $36.98 496
2020-12-30 $38.21 $38.21 $38.21 $38.21 $37.14 150
2020-12-29 $37.89 $37.89 $37.89 $37.89 $36.82 4
2020-12-28 $38.00 $38.00 $37.89 $37.89 $36.82 350
2020-12-24 $37.66 $37.66 $37.66 $37.66 $36.60 4
2020-12-23 $37.66 $37.66 $37.66 $37.66 $36.60 5
2020-12-22 $37.66 $37.66 $37.66 $37.66 $36.34 223
2020-12-21 $38.00 $38.01 $38.00 $38.01 $36.68 392
2020-12-18 $38.34 $38.34 $38.34 $38.34 $37.00 466
2020-12-17 $38.54 $38.54 $38.54 $38.54 $37.19 207
2020-12-16 $37.85 $37.85 $37.85 $37.85 $36.52 27
2020-12-15 $37.85 $37.85 $37.85 $37.85 $36.52 19
2020-12-14 $38.25 $38.25 $37.83 $37.85 $36.52 396
2020-12-11 $38.51 $38.66 $38.27 $38.64 $37.29 697
2020-12-10 $38.79 $39.06 $38.79 $39.06 $37.69 900
2020-12-09 $39.31 $39.31 $38.77 $38.77 $37.41 3,401
2020-12-08 $38.47 $38.69 $38.47 $38.69 $37.33 1,121
2020-12-07 $38.47 $38.56 $38.47 $38.56 $37.21 539
2020-12-04 $38.07 $38.89 $38.07 $38.89 $37.53 1,620
2020-12-03 $38.01 $38.01 $37.72 $37.72 $36.40 206
2020-12-02 $37.50 $37.52 $37.50 $37.50 $36.19 993
2020-12-01 $37.28 $37.28 $37.28 $37.28 $35.97 40
2020-11-30 $37.28 $37.28 $37.28 $37.28 $35.97 111
2020-11-27 $37.66 $37.66 $37.66 $37.66 $36.34 119
2020-11-25 $37.62 $37.62 $37.62 $37.62 $36.30 243
2020-11-24 $37.35 $38.29 $37.35 $38.29 $36.95 2,938
2020-11-23 $36.31 $36.68 $36.31 $36.68 $35.39 251
2020-11-20 $35.28 $35.29 $35.28 $35.29 $34.05 353
2020-11-19 $35.21 $35.21 $35.21 $35.21 $33.98 221
2020-11-18 $36.13 $36.17 $36.13 $36.17 $34.90 400
2020-11-17 $35.48 $35.61 $35.48 $35.58 $34.33 954
2020-11-16 $35.25 $35.51 $35.24 $35.51 $34.27 1,340
2020-11-13 $33.84 $34.21 $33.55 $34.21 $33.01 6,349
2020-11-12 $34.10 $34.10 $34.10 $34.10 $32.91 52
2020-11-11 $34.26 $34.26 $34.10 $34.10 $32.91 5,358
2020-11-10 $34.16 $34.51 $34.16 $34.51 $33.30 926
2020-11-09 $29.97 $29.97 $29.97 $29.97 $28.92 40
2020-11-06 $29.97 $29.97 $29.97 $29.97 $28.92 0
2020-11-05 $29.97 $29.97 $29.97 $29.97 $28.92 25
2020-11-04 $29.97 $29.97 $29.97 $29.97 $28.92 50
2020-11-03 $29.97 $29.97 $29.97 $29.97 $28.92 0
2020-11-02 $29.97 $29.97 $29.97 $29.97 $28.92 101
2020-10-30 $29.25 $29.25 $29.25 $29.25 $28.23 161
2020-10-29 $28.81 $28.81 $28.81 $28.81 $27.80 21
2020-10-28 $28.94 $28.94 $28.80 $28.81 $27.80 582
2020-10-27 $30.11 $30.11 $29.75 $29.75 $28.71 907
2020-10-26 $30.25 $30.25 $30.25 $30.25 $29.19 153
2020-10-23 $31.56 $31.56 $31.56 $31.56 $30.45 116
2020-10-22 $30.55 $31.25 $30.55 $31.25 $30.16 320
2020-10-21 $30.50 $30.50 $30.43 $30.43 $29.36 297
2020-10-20 $30.86 $30.86 $30.86 $30.86 $29.78 202
2020-10-19 $30.99 $30.99 $30.99 $30.99 $29.90 112
2020-10-16 $31.16 $31.16 $31.16 $31.16 $30.07 113
2020-10-15 $30.63 $30.63 $30.63 $30.63 $29.56 103
2020-10-14 $31.00 $31.00 $31.00 $31.00 $29.91 502
2020-10-13 $31.41 $31.41 $31.41 $31.41 $30.31 4
2020-10-12 $31.41 $31.41 $31.41 $31.41 $30.31 24
2020-10-09 $31.42 $31.42 $31.41 $31.41 $30.31 207
2020-10-08 $30.86 $30.86 $30.83 $30.83 $29.75 298
2020-10-07 $29.94 $29.94 $29.94 $29.94 $28.89 3
2020-10-06 $30.74 $30.74 $29.94 $29.94 $28.89 228
2020-10-05 $29.68 $29.68 $29.68 $29.68 $28.64 3
2020-10-02 $29.68 $29.68 $29.68 $29.68 $28.64 8
2020-10-01 $29.68 $29.68 $29.68 $29.68 $28.64 24
2020-09-30 $29.68 $29.68 $29.68 $29.68 $28.64 476
2020-09-29 $28.66 $28.66 $28.66 $28.66 $27.66 10
2020-09-28 $28.66 $28.66 $28.66 $28.66 $27.66 8
2020-09-25 $28.66 $28.66 $28.66 $28.66 $27.66 14
2020-09-24 $28.54 $28.66 $28.54 $28.66 $27.66 158
2020-09-23 $29.72 $29.72 $29.72 $29.72 $28.68 38
2020-09-22 $29.72 $29.72 $29.72 $29.72 $28.52 105
2020-09-21 $29.72 $29.72 $29.72 $29.72 $28.52 102
2020-09-18 $31.07 $31.07 $31.07 $31.07 $29.82 102
2020-09-17 $31.03 $31.03 $31.03 $31.03 $29.78 7
2020-09-16 $31.03 $31.03 $31.03 $31.03 $29.78 36
2020-09-15 $31.03 $31.03 $31.03 $31.03 $29.78 7
2020-09-14 $30.96 $31.12 $30.96 $31.03 $29.78 200
2020-09-11 $30.33 $30.33 $30.33 $30.33 $29.11 112
2020-09-10 $30.63 $30.63 $30.63 $30.63 $29.39 100
2020-09-09 $30.67 $30.67 $30.67 $30.67 $29.43 183
2020-09-08 $30.56 $30.56 $30.56 $30.56 $29.33 214
2020-09-04 $31.48 $31.77 $31.21 $31.21 $29.95 737
2020-09-03 $31.68 $31.80 $31.34 $31.44 $30.17 869
2020-09-02 $31.37 $31.37 $31.37 $31.37 $30.10 82
2020-09-01 $31.25 $31.37 $31.25 $31.37 $30.10 302
2020-08-31 $31.48 $31.48 $31.48 $31.48 $30.21 2
2020-08-28 $31.38 $31.48 $31.38 $31.48 $30.21 1,495
2020-08-27 $31.16 $31.16 $31.16 $31.16 $29.90 250
2020-08-26 $31.34 $31.34 $31.34 $31.34 $30.08 2
2020-08-25 $31.41 $31.41 $31.34 $31.34 $30.08 1,838
2020-08-24 $31.22 $31.35 $31.22 $31.35 $30.09 1,697
2020-08-21 $30.45 $30.52 $30.45 $30.52 $29.29 153
2020-08-20 $31.53 $31.53 $31.53 $31.53 $30.26 10
2020-08-19 $31.53 $31.53 $31.53 $31.53 $30.26 0
2020-08-18 $31.53 $31.53 $31.53 $31.53 $30.26 6
2020-08-17 $31.52 $31.53 $31.52 $31.53 $30.26 425
2020-08-14 $31.74 $31.74 $31.74 $31.74 $30.46 2
2020-08-13 $31.69 $31.74 $31.69 $31.74 $30.46 902
2020-08-12 $31.94 $31.94 $31.94 $31.94 $30.65 1
2020-08-11 $32.09 $32.67 $31.94 $31.94 $30.65 3,118
2020-08-10 $31.15 $31.15 $31.15 $31.15 $29.89 13
2020-08-07 $30.55 $31.15 $30.55 $31.15 $29.89 200
2020-08-06 $30.76 $30.76 $30.76 $30.76 $29.52 508
2020-08-05 $31.07 $31.07 $31.07 $31.07 $29.82 109
2020-08-04 $30.38 $30.39 $30.38 $30.39 $29.16 1,003
2020-08-03 $30.11 $30.11 $30.09 $30.10 $28.88 600
2020-07-31 $30.56 $30.56 $30.56 $30.56 $29.33 92
2020-07-30 $30.56 $30.56 $30.56 $30.56 $29.33 3
2020-07-29 $30.56 $30.56 $30.56 $30.56 $29.33 131
2020-07-28 $30.56 $30.56 $30.56 $30.56 $29.33 28
2020-07-27 $30.56 $30.56 $30.55 $30.56 $29.33 520
2020-07-24 $30.74 $30.74 $30.74 $30.74 $29.50 103
2020-07-23 $29.92 $29.92 $29.92 $29.92 $28.71 49
2020-07-22 $29.92 $29.92 $29.92 $29.92 $28.71 0
2020-07-21 $29.92 $29.92 $29.92 $29.92 $28.71 3
2020-07-20 $29.81 $29.92 $29.81 $29.92 $28.71 203
2020-07-17 $30.17 $30.17 $30.17 $30.17 $28.95 1
2020-07-16 $30.17 $30.17 $30.17 $30.17 $28.95 0
2020-07-15 $30.18 $30.19 $30.17 $30.17 $28.95 2,050
2020-07-14 $29.39 $29.61 $29.39 $29.61 $28.41 204
2020-07-13 $29.04 $29.04 $29.04 $29.04 $27.87 2
2020-07-10 $29.05 $29.05 $29.04 $29.04 $27.87 381
2020-07-09 $28.95 $28.95 $28.95 $28.95 $27.78 26
2020-07-08 $28.97 $28.97 $28.95 $28.95 $27.78 648
2020-07-07 $29.41 $29.41 $29.41 $29.41 $28.22 224
2020-07-06 $29.38 $30.19 $29.38 $29.77 $28.57 6
2020-07-02 $29.77 $29.77 $29.77 $29.77 $28.57 123
2020-07-01 $29.05 $29.11 $29.05 $29.11 $27.93 202
2020-06-30 $29.07 $29.55 $29.07 $29.55 $28.36 421
2020-06-29 $28.84 $28.84 $28.84 $28.84 $27.68 108
2020-06-26 $28.39 $28.39 $28.39 $28.39 $27.24 111
2020-06-25 $28.77 $28.77 $28.77 $28.77 $27.61 112
2020-06-24 $29.21 $29.21 $29.21 $29.21 $28.03 176
2020-06-23 $30.22 $30.24 $30.10 $30.10 $28.72 619
2020-06-22 $29.76 $29.97 $29.76 $29.97 $28.60 140
2020-06-19 $30.41 $30.41 $30.41 $30.41 $29.02 100
2020-06-18 $30.21 $30.21 $30.21 $30.21 $28.83 102
2020-06-17 $30.20 $30.35 $30.20 $30.33 $28.94 302
2020-06-16 $30.71 $30.77 $30.52 $30.52 $29.12 301
2020-06-15 $29.24 $29.24 $29.24 $29.24 $27.90 2
2020-06-12 $29.09 $29.24 $29.09 $29.24 $27.90 203
2020-06-11 $30.53 $30.53 $28.96 $28.96 $27.64 871
2020-06-10 $31.71 $31.71 $31.71 $31.71 $30.26 150
2020-06-09 $33.00 $33.00 $32.34 $32.34 $30.86 403
2020-06-08 $32.87 $32.87 $32.87 $32.87 $31.36 123
2020-06-05 $32.70 $32.96 $32.70 $32.77 $31.27 2,109
2020-06-04 $30.96 $30.96 $30.96 $30.96 $29.54 125
2020-06-03 $30.81 $30.95 $30.80 $30.95 $29.53 3,000
2020-06-02 $28.63 $28.63 $28.63 $28.63 $27.32 0
2020-06-01 $28.63 $28.63 $28.63 $28.63 $27.32 3
2020-05-29 $28.63 $28.63 $28.63 $28.63 $27.32 301
2020-05-28 $29.29 $29.29 $29.29 $29.29 $27.95 202
2020-05-27 $29.41 $29.69 $29.26 $29.69 $28.33 604
2020-05-26 $28.78 $29.01 $28.77 $29.00 $27.67 617
2020-05-22 $27.38 $27.38 $27.38 $27.38 $26.13 102
2020-05-21 $27.87 $27.87 $27.87 $27.87 $26.59 340
2020-05-20 $28.09 $28.09 $28.04 $28.04 $26.76 419
2020-05-19 $27.91 $27.91 $27.91 $27.91 $26.63 5
2020-05-18 $27.73 $27.91 $27.73 $27.91 $26.63 6,483
2020-05-15 $26.10 $26.10 $26.10 $26.10 $24.90 125
2020-05-14 $26.05 $26.11 $26.05 $26.11 $24.91 639
2020-05-13 $26.79 $26.79 $26.79 $26.79 $25.56 2
2020-05-12 $27.30 $27.30 $26.79 $26.79 $25.56 705
2020-05-11 $27.68 $27.68 $27.68 $27.68 $26.41 2
2020-05-08 $27.68 $27.68 $27.68 $27.68 $26.41 100
2020-05-07 $26.78 $26.78 $26.78 $26.78 $25.55 0
2020-05-06 $26.78 $26.78 $26.78 $26.78 $25.55 61
2020-05-05 $26.78 $26.78 $26.78 $26.78 $25.55 31
2020-05-04 $26.78 $26.78 $26.78 $26.78 $25.55 0
2020-05-01 $26.78 $26.78 $26.78 $26.78 $25.55 6
2020-04-30 $26.78 $26.78 $26.78 $26.78 $25.55 27
2020-04-29 $26.78 $26.78 $26.78 $26.78 $25.55 0
2020-04-28 $26.78 $26.78 $26.78 $26.78 $25.55 0
2020-04-27 $26.54 $26.78 $26.51 $26.78 $25.55 1,160
2020-04-24 $25.70 $25.70 $25.70 $25.70 $24.52 15
2020-04-23 $25.70 $25.70 $25.70 $25.70 $24.52 113
2020-04-22 $25.44 $25.44 $25.43 $25.43 $24.27 707
2020-04-21 $25.00 $25.00 $25.00 $25.00 $23.85 222
2020-04-20 $25.81 $25.81 $25.51 $25.51 $24.34 310
2020-04-17 $25.56 $25.56 $25.56 $25.56 $24.39 157
2020-04-16 $24.55 $24.55 $24.43 $24.43 $23.31 319
2020-04-15 $24.89 $24.93 $24.89 $24.93 $23.79 100
2020-04-14 $26.10 $26.19 $26.10 $26.19 $24.99 108
2020-04-13 $25.85 $25.85 $25.85 $25.85 $24.67 7
2020-04-09 $25.85 $25.85 $25.85 $25.85 $24.67 30
2020-04-08 $25.85 $25.85 $25.85 $25.85 $24.67 168
2020-04-07 $25.72 $25.72 $24.91 $24.91 $23.77 305
2020-04-06 $24.07 $24.55 $24.07 $24.55 $23.42 407
2020-04-03 $23.06 $23.06 $23.06 $23.06 $22.01 1
2020-04-02 $23.76 $23.76 $22.77 $23.06 $22.01 427
2020-04-01 $23.85 $23.85 $23.85 $23.85 $22.76 22
2020-03-31 $23.85 $23.85 $23.85 $23.85 $22.76 36
2020-03-30 $23.44 $23.85 $23.44 $23.85 $22.76 2,120
2020-03-27 $23.43 $24.07 $23.43 $23.62 $22.54 1,694
2020-03-26 $25.08 $25.20 $24.67 $25.02 $23.87 1,607
2020-03-25 $23.37 $24.67 $23.37 $23.80 $22.71 602
2020-03-24 $21.66 $22.61 $21.66 $22.61 $21.37 715
2020-03-23 $20.95 $20.95 $20.95 $20.95 $19.80 205
2020-03-20 $20.99 $20.99 $20.99 $20.99 $19.84 10
2020-03-19 $20.20 $20.99 $20.20 $20.99 $19.84 201
2020-03-18 $20.74 $20.74 $20.74 $20.74 $19.61 101
2020-03-17 $22.20 $23.14 $22.20 $23.04 $21.77 1,300
2020-03-16 $22.46 $22.78 $22.44 $22.44 $21.21 984
2020-03-13 $25.88 $25.88 $25.88 $25.88 $24.46 331
2020-03-12 $27.19 $27.19 $27.19 $27.19 $25.70 0
2020-03-11 $27.19 $27.19 $27.19 $27.19 $25.70 0
2020-03-10 $27.19 $27.19 $27.19 $27.19 $25.70 241
2020-03-09 $30.01 $30.01 $26.74 $26.74 $25.28 901
2020-03-06 $32.00 $32.00 $31.71 $31.71 $29.98 1,128
2020-03-05 $33.57 $33.88 $33.57 $33.88 $32.03 913
2020-03-04 $34.16 $34.16 $34.16 $34.16 $32.29 154
2020-03-03 $35.10 $35.38 $34.13 $34.16 $32.29 9,909
2020-03-02 $34.41 $34.41 $34.41 $34.41 $32.53 0
2020-02-28 $33.96 $34.41 $33.96 $34.41 $32.53 346
2020-02-27 $35.54 $35.54 $34.80 $34.80 $32.89 1,035
2020-02-26 $37.10 $37.14 $36.29 $36.29 $34.30 323
2020-02-25 $38.00 $38.00 $38.00 $38.00 $35.92 140
2020-02-24 $40.94 $40.94 $40.94 $40.94 $38.70 25
2020-02-21 $40.91 $40.94 $40.91 $40.94 $38.70 201
2020-02-20 $41.15 $41.15 $41.15 $41.15 $38.90 5
2020-02-19 $41.15 $41.15 $41.15 $41.15 $38.90 0
2020-02-18 $41.05 $41.15 $41.05 $41.15 $38.90 100
2020-02-14 $41.58 $41.58 $41.56 $41.56 $39.28 101
2020-02-13 $41.65 $41.89 $41.65 $41.89 $39.59 100
2020-02-12 $42.33 $42.33 $42.15 $42.21 $39.90 346
2020-02-11 $41.95 $41.95 $41.73 $41.73 $39.45 120
2020-02-10 $41.21 $41.25 $41.14 $41.25 $38.99 364
2020-02-07 $41.77 $41.77 $41.32 $41.51 $39.24 853
2020-02-06 $42.03 $42.03 $42.03 $42.03 $39.73 109
2020-02-05 $41.84 $42.16 $41.84 $42.16 $39.85 100
2020-02-04 $40.55 $41.10 $40.55 $41.10 $38.85 238
2020-02-03 $40.00 $40.19 $40.00 $40.01 $37.82 715
2020-01-31 $40.03 $40.03 $39.87 $39.87 $37.69 100
2020-01-30 $40.40 $40.40 $40.16 $40.16 $37.96 218
2020-01-29 $41.16 $41.16 $41.16 $41.16 $38.91 106
2020-01-28 $41.02 $41.02 $41.01 $41.01 $38.77 104
2020-01-27 $40.52 $40.52 $40.48 $40.48 $38.26 156
2020-01-24 $42.69 $42.69 $42.69 $42.69 $40.35 311
2020-01-23 $42.20 $42.55 $42.16 $42.55 $40.22 1,182
2020-01-22 $43.01 $43.01 $42.78 $42.78 $40.44 646
2020-01-21 $43.30 $43.30 $43.30 $43.30 $40.93 634
2020-01-17 $43.56 $43.56 $43.56 $43.56 $41.17 131
2020-01-16 $43.56 $43.56 $43.56 $43.56 $41.17 96
2020-01-15 $43.56 $43.56 $43.56 $43.56 $41.17 200
2020-01-14 $43.72 $43.72 $43.56 $43.56 $41.17 154
2020-01-13 $43.14 $43.14 $43.14 $43.14 $40.78 0
2020-01-10 $43.41 $43.43 $43.14 $43.14 $40.78 1,205
2020-01-09 $43.48 $43.48 $43.47 $43.47 $41.09 131
2020-01-08 $43.40 $43.40 $43.27 $43.27 $40.90 500
2020-01-07 $43.41 $43.41 $43.41 $43.41 $41.04 83
2020-01-06 $43.28 $43.41 $43.28 $43.41 $41.04 104
2020-01-03 $43.56 $43.56 $43.56 $43.56 $41.18 1,072
2020-01-02 $43.56 $43.56 $43.56 $43.56 $41.18 7
2019-12-31 $43.63 $43.63 $43.56 $43.56 $41.18 495
2019-12-30 $43.84 $43.84 $43.84 $43.84 $41.44 7
2019-12-27 $43.84 $43.84 $43.84 $43.84 $41.44 74
2019-12-26 $43.84 $43.84 $43.84 $43.84 $41.44 0
2019-12-24 $43.58 $43.58 $43.58 $43.58 $41.19 61
2019-12-23 $43.84 $43.84 $43.84 $43.84 $41.19 0
2019-12-20 $43.84 $43.84 $43.84 $43.84 $41.19 0
2019-12-19 $43.84 $43.84 $43.84 $43.84 $41.19 0
2019-12-18 $43.84 $43.84 $43.84 $43.84 $41.19 50
2019-12-17 $43.84 $43.84 $43.84 $43.84 $41.19 246
2019-12-16 $43.27 $43.90 $43.27 $43.89 $41.24 1,627
2019-12-13 $43.48 $43.48 $43.48 $43.48 $40.85 10
2019-12-12 $43.45 $43.48 $43.45 $43.48 $40.85 1,010
2019-12-11 $42.57 $42.68 $42.57 $42.68 $40.10 102
2019-12-10 $42.60 $42.60 $42.48 $42.48 $39.91 100
2019-12-09 $42.55 $42.57 $42.55 $42.57 $40.00 380
2019-12-06 $41.78 $41.78 $41.78 $41.78 $39.26 47
2019-12-05 $41.70 $41.78 $41.68 $41.78 $39.26 1,617
2019-12-04 $42.45 $42.45 $42.45 $42.45 $39.89 0
2019-12-03 $42.45 $42.45 $42.45 $42.45 $39.89 0
2019-12-02 $42.45 $42.45 $42.45 $42.45 $39.89 25
2019-11-29 $42.45 $42.45 $42.45 $42.45 $39.89 0
2019-11-27 $42.45 $42.45 $42.45 $42.45 $39.89 60
2019-11-26 $42.45 $42.45 $42.45 $42.45 $39.89 0
2019-11-25 $42.44 $42.45 $42.44 $42.45 $39.89 560
2019-11-22 $41.50 $41.50 $41.50 $41.50 $38.99 61
2019-11-21 $41.50 $41.50 $41.50 $41.50 $38.99 101
2019-11-20 $41.48 $41.48 $41.48 $41.48 $38.97 400
2019-11-19 $41.48 $41.65 $41.48 $41.65 $39.13 100
2019-11-18 $41.85 $41.85 $41.58 $41.75 $39.23 1,339
2019-11-15 $41.97 $41.97 $41.97 $41.97 $39.43 101
2019-11-14 $41.81 $41.81 $41.81 $41.81 $39.28 122
2019-11-13 $41.86 $41.86 $41.86 $41.86 $39.33 176
2019-11-12 $42.62 $42.62 $42.62 $42.62 $40.05 166
2019-11-11 $42.23 $42.23 $42.23 $42.23 $39.68 136
2019-11-08 $42.26 $42.58 $42.26 $42.58 $40.00 302
2019-11-07 $42.61 $42.63 $42.61 $42.62 $40.05 494
2019-11-06 $42.06 $42.06 $42.06 $42.06 $39.52 100
2019-11-05 $42.48 $42.48 $42.48 $42.48 $39.91 100
2019-11-04 $41.60 $41.73 $41.60 $41.73 $39.21 222
2019-11-01 $40.64 $41.00 $40.64 $41.00 $38.52 210
2019-10-31 $39.45 $39.45 $39.45 $39.45 $37.07 112
2019-10-30 $40.48 $40.49 $40.42 $40.42 $37.97 541
2019-10-29 $40.98 $40.98 $40.93 $40.93 $38.46 300
2019-10-28 $40.94 $40.94 $40.94 $40.94 $38.47 100
2019-10-25 $40.51 $40.51 $40.51 $40.51 $38.06 102
2019-10-24 $40.06 $40.06 $40.06 $40.06 $37.64 100
2019-10-23 $39.89 $39.99 $39.86 $39.99 $37.57 792
2019-10-22 $39.59 $39.59 $39.59 $39.59 $37.20 160
2019-10-21 $39.58 $39.67 $39.58 $39.65 $37.25 520
2019-10-18 $39.18 $39.18 $39.18 $39.18 $36.81 100
2019-10-17 $39.16 $39.16 $39.16 $39.16 $36.79 100
2019-10-16 $39.29 $39.29 $39.29 $39.29 $36.92 100
2019-10-15 $38.99 $38.99 $38.99 $38.99 $36.63 100
2019-10-14 $38.34 $38.34 $38.34 $38.34 $36.02 100
2019-10-11 $38.80 $38.80 $38.80 $38.80 $36.46 269
2019-10-10 $37.23 $37.70 $37.23 $37.44 $35.18 3,800
2019-10-09 $37.08 $37.15 $37.05 $37.14 $34.90 1,200
2019-10-08 $37.38 $37.38 $36.93 $36.93 $34.70 210
2019-10-07 $37.70 $37.85 $37.70 $37.85 $35.56 276
2019-10-04 $37.29 $37.29 $37.29 $37.29 $35.04 101
2019-10-03 $36.87 $36.87 $36.87 $36.87 $34.64 116
2019-10-02 $38.10 $38.10 $37.52 $37.52 $35.25 410
2019-10-01 $39.57 $39.57 $38.77 $38.80 $36.46 8,219
2019-09-30 $39.30 $39.30 $39.30 $39.30 $36.93 110
2019-09-27 $39.68 $39.68 $39.62 $39.63 $37.24 400
2019-09-26 $39.42 $39.42 $39.42 $39.42 $37.04 284
2019-09-25 $39.24 $39.77 $39.24 $39.77 $37.37 5,405
2019-09-24 $40.05 $40.05 $39.43 $39.49 $36.89 2,859
2019-09-23 $39.96 $40.07 $39.96 $40.00 $37.37 2,700
2019-09-20 $40.55 $40.55 $40.54 $40.54 $37.88 287
2019-09-19 $40.69 $40.69 $40.43 $40.43 $37.77 400
2019-09-18 $40.48 $40.48 $40.38 $40.48 $37.82 2,800
2019-09-17 $40.86 $40.93 $40.59 $40.85 $38.16 2,654
2019-09-16 $40.95 $41.44 $40.95 $41.37 $38.65 1,877
2019-09-13 $40.70 $41.20 $40.70 $41.07 $38.37 1,600
2019-09-12 $40.33 $40.56 $40.33 $40.56 $37.90 593
2019-09-11 $40.33 $40.67 $40.33 $40.67 $38.00 3,325
2019-09-10 $38.49 $38.49 $38.49 $38.49 $35.95 0
2019-09-09 $38.49 $38.49 $38.49 $38.49 $35.95 92
2019-09-06 $38.42 $38.49 $38.42 $38.49 $35.95 845
2019-09-05 $38.41 $38.69 $38.39 $38.40 $35.88 2,600
2019-09-04 $37.29 $37.29 $37.21 $37.26 $34.81 500
2019-09-03 $36.59 $36.66 $36.59 $36.59 $34.18 700
2019-08-30 $37.62 $37.62 $37.50 $37.52 $35.05 647
2019-08-29 $36.98 $37.25 $36.98 $37.25 $34.80 610
2019-08-28 $36.00 $36.70 $35.66 $36.43 $34.03 3,773
2019-08-27 $36.21 $36.21 $35.74 $35.75 $33.40 900
2019-08-26 $36.10 $36.10 $36.10 $36.10 $33.73 530
2019-08-23 $37.01 $37.08 $35.87 $35.91 $33.55 7,921
2019-08-22 $37.17 $37.34 $37.17 $37.32 $34.87 2,060
2019-08-21 $37.20 $37.20 $37.20 $37.20 $34.75 260
2019-08-20 $37.07 $37.07 $37.07 $37.07 $34.63 139
2019-08-19 $36.61 $36.61 $36.61 $36.61 $34.20 0
2019-08-16 $36.61 $36.61 $36.61 $36.61 $34.20 100
2019-08-15 $36.18 $36.18 $36.02 $36.02 $33.65 318
2019-08-14 $36.41 $36.41 $36.17 $36.32 $33.93 1,440
2019-08-13 $37.19 $38.13 $37.19 $38.03 $35.53 1,189
2019-08-12 $37.27 $37.27 $37.27 $37.27 $34.82 131
2019-08-09 $37.79 $37.79 $37.79 $37.79 $35.31 101
2019-08-08 $38.09 $38.14 $37.99 $37.99 $35.49 1,102
2019-08-07 $37.20 $37.20 $37.20 $37.20 $34.75 112
2019-08-06 $38.39 $38.41 $37.67 $38.23 $35.72 6,070
2019-08-05 $38.09 $38.12 $37.82 $37.95 $35.45 1,755
2019-08-02 $39.80 $39.80 $38.91 $39.36 $36.77 905
2019-08-01 $41.30 $41.30 $40.06 $40.06 $37.43 9,197
2019-07-31 $41.56 $41.79 $41.25 $41.28 $38.57 3,743
2019-07-30 $41.34 $41.59 $41.34 $41.59 $38.85 201
2019-07-29 $41.37 $41.55 $41.37 $41.49 $38.76 1,668
2019-07-26 $41.55 $41.78 $41.55 $41.78 $39.03 811
2019-07-25 $41.80 $41.80 $41.72 $41.72 $38.98 533
2019-07-24 $41.87 $42.03 $41.87 $42.03 $39.27 379
2019-07-23 $41.33 $41.33 $41.33 $41.33 $38.61 103
2019-07-22 $40.77 $40.77 $40.76 $40.77 $38.09 489
2019-07-19 $40.91 $40.91 $40.91 $40.91 $38.22 100
2019-07-18 $40.41 $40.54 $40.39 $40.54 $37.87 4,883
2019-07-17 $41.44 $41.44 $40.67 $40.67 $38.00 10,202
2019-07-16 $41.72 $41.72 $41.72 $41.72 $38.98 245
2019-07-15 $41.38 $41.38 $41.35 $41.35 $38.63 200
2019-07-12 $41.20 $41.55 $41.20 $41.55 $38.82 595
2019-07-11 $40.89 $41.01 $40.89 $41.00 $38.30 1,539
2019-07-10 $40.91 $40.94 $40.78 $40.84 $38.15 702
2019-07-09 $40.80 $40.92 $40.80 $40.92 $38.23 478
2019-07-08 $41.32 $41.32 $41.13 $41.14 $38.44 601
2019-07-05 $41.39 $41.40 $41.13 $41.13 $38.43 402
2019-07-03 $41.17 $41.28 $41.17 $41.28 $38.56 663
2019-07-02 $41.16 $41.16 $41.05 $41.05 $38.35 1,337
2019-07-01 $41.90 $41.92 $41.62 $41.62 $38.88 1,047
2019-06-28 $40.94 $41.18 $40.94 $41.18 $38.47 2,741
2019-06-27 $40.75 $40.79 $40.75 $40.79 $38.11 1,021
2019-06-26 $40.45 $40.60 $40.45 $40.60 $37.93 360
2019-06-25 $40.16 $40.19 $40.08 $40.17 $37.53 5,700
2019-06-24 $40.77 $40.77 $40.69 $40.69 $37.84 451
2019-06-21 $41.03 $41.03 $41.03 $41.03 $38.16 100
2019-06-20 $40.53 $40.53 $40.53 $40.53 $37.69 112
2019-06-19 $40.18 $40.55 $40.18 $40.24 $37.42 416
2019-06-18 $40.39 $40.53 $40.30 $40.30 $37.48 2,167
2019-06-17 $39.72 $39.72 $39.72 $39.72 $36.94 0
2019-06-14 $40.02 $40.02 $39.64 $39.72 $36.94 1,004
2019-06-13 $40.14 $40.14 $40.14 $40.14 $37.33 0
2019-06-12 $40.14 $40.14 $40.14 $40.14 $37.33 57
2019-06-11 $40.24 $40.24 $40.14 $40.14 $37.33 202
2019-06-10 $40.00 $40.24 $40.00 $40.20 $37.38 3,275
2019-06-07 $39.60 $39.62 $39.51 $39.62 $36.85 379
2019-06-06 $39.55 $39.55 $39.55 $39.55 $36.78 168
2019-06-05 $39.31 $39.31 $39.31 $39.31 $36.56 255
2019-06-04 $38.83 $38.94 $38.83 $38.94 $36.22 500
2019-06-03 $38.15 $38.35 $38.15 $38.35 $35.66 756
2019-05-31 $38.02 $38.02 $37.80 $37.80 $35.16 1,550
2019-05-30 $38.90 $38.90 $38.52 $38.58 $35.88 5,303
2019-05-29 $38.54 $38.94 $38.54 $38.94 $36.22 2,932
2019-05-28 $39.44 $39.44 $39.44 $39.44 $36.68 3
2019-05-24 $39.44 $39.44 $39.44 $39.44 $36.68 300
2019-05-23 $39.35 $39.35 $39.19 $39.22 $36.48 1,181
2019-05-22 $40.41 $40.48 $40.41 $40.48 $37.65 1,006
2019-05-21 $41.08 $41.08 $41.08 $41.08 $38.20 100
2019-05-20 $40.59 $40.59 $40.51 $40.51 $37.68 551
2019-05-17 $40.52 $41.01 $40.52 $40.93 $38.07 1,861
2019-05-16 $40.56 $41.20 $40.56 $41.20 $38.31 400
2019-05-15 $40.17 $40.34 $40.17 $40.34 $37.52 782
2019-05-14 $40.90 $40.90 $40.40 $40.75 $37.90 4,233
2019-05-13 $40.01 $40.01 $40.01 $40.01 $37.21 421
2019-05-10 $41.01 $41.49 $40.87 $41.49 $38.59 2,165
2019-05-09 $40.57 $41.41 $40.57 $41.40 $38.50 1,917
2019-05-08 $41.56 $41.74 $41.18 $41.74 $38.82 1,446
2019-05-07 $41.57 $41.61 $41.57 $41.61 $38.70 313
2019-05-06 $42.61 $42.61 $42.59 $42.59 $39.61 710
2019-05-03 $42.79 $42.79 $42.79 $42.79 $39.79 177
2019-05-02 $42.17 $42.36 $41.86 $41.91 $38.98 8,451
2019-05-01 $43.08 $43.08 $42.76 $42.76 $39.77 224
2019-04-30 $43.26 $43.36 $43.00 $43.08 $40.07 927
2019-04-29 $43.37 $43.37 $43.37 $43.37 $40.34 601
2019-04-26 $42.75 $43.07 $42.70 $43.07 $40.06 1,922
2019-04-25 $42.85 $43.27 $42.85 $43.27 $40.24 754
2019-04-24 $43.51 $43.51 $43.36 $43.39 $40.35 1,493
2019-04-23 $43.31 $43.51 $43.24 $43.24 $40.21 7,845
2019-04-22 $42.85 $43.40 $42.85 $43.40 $40.36 441
2019-04-18 $43.44 $43.44 $43.25 $43.39 $40.35 3,778
2019-04-17 $43.40 $43.56 $43.23 $43.23 $40.21 9,466
2019-04-16 $42.93 $43.14 $42.93 $43.04 $40.03 2,492
2019-04-15 $43.04 $43.04 $43.04 $43.04 $40.03 0
2019-04-12 $43.04 $43.04 $43.04 $43.04 $40.03 217
2019-04-11 $42.88 $42.97 $41.83 $41.83 $38.90 3,396
2019-04-10 $42.42 $42.67 $42.41 $42.67 $39.68 623
2019-04-09 $42.66 $42.66 $42.39 $42.45 $39.48 1,242
2019-04-08 $42.84 $43.00 $42.84 $43.00 $39.99 1,500
2019-04-05 $42.35 $42.95 $42.35 $42.89 $39.89 2,153
2019-04-04 $42.06 $42.30 $42.06 $42.29 $39.33 6,727
2019-04-03 $42.46 $42.51 $42.38 $42.38 $39.41 2,627
2019-04-02 $42.24 $42.24 $42.07 $42.07 $39.13 286
2019-04-01 $41.85 $42.22 $41.85 $42.22 $39.27 4,836
2019-03-29 $40.86 $41.26 $40.86 $41.16 $38.28 609
2019-03-28 $40.95 $40.95 $40.64 $40.64 $37.80 415
2019-03-27 $40.79 $40.79 $40.66 $40.66 $37.81 600
2019-03-26 $40.23 $41.00 $40.23 $40.78 $37.93 1,532
2019-03-25 $40.22 $40.35 $40.21 $40.24 $37.42 3,467
2019-03-22 $40.44 $40.74 $40.40 $40.40 $37.57 4,306
2019-03-21 $42.05 $42.06 $41.83 $41.86 $38.93 2,225
2019-03-20 $41.95 $42.02 $41.89 $41.89 $38.96 1,120
2019-03-19 $43.05 $43.08 $43.05 $43.08 $39.86 915
2019-03-18 $42.39 $42.39 $42.39 $42.39 $39.22 100
2019-03-15 $42.39 $42.39 $42.39 $42.39 $39.22 682
2019-03-14 $42.37 $42.39 $42.37 $42.39 $39.22 366
2019-03-13 $42.43 $42.49 $42.43 $42.49 $39.31 2,975
2019-03-12 $42.02 $42.10 $42.02 $42.10 $38.95 517
2019-03-11 $40.74 $40.74 $40.74 $40.74 $37.69 60
2019-03-08 $40.77 $40.80 $40.74 $40.74 $37.69 2,669
2019-03-07 $41.60 $41.60 $41.35 $41.35 $38.26 1,134
2019-03-06 $42.52 $42.52 $42.52 $42.52 $39.34 0
2019-03-05 $42.52 $42.52 $42.52 $42.52 $39.34 300
2019-03-04 $42.72 $42.72 $42.06 $42.13 $38.98 1,820
2019-03-01 $42.73 $42.88 $42.73 $42.88 $39.67 637
2019-02-28 $42.79 $42.79 $42.70 $42.70 $39.51 770
2019-02-27 $42.90 $42.90 $42.90 $42.90 $39.69 312
2019-02-26 $43.13 $43.19 $43.13 $43.19 $39.96 502
2019-02-25 $43.41 $43.53 $43.17 $43.32 $40.08 21,583
2019-02-22 $43.24 $43.24 $43.24 $43.24 $40.01 400
2019-02-21 $43.47 $43.47 $43.42 $43.43 $40.18 2,023
2019-02-20 $43.30 $43.59 $43.30 $43.59 $40.33 1,868
2019-02-19 $43.38 $43.40 $43.38 $43.40 $40.15 419
2019-02-15 $42.95 $43.05 $42.87 $43.05 $39.83 2,489
2019-02-14 $42.43 $42.66 $42.41 $42.58 $39.40 2,587
2019-02-13 $42.54 $42.54 $42.41 $42.41 $39.24 925
2019-02-12 $42.01 $42.19 $42.01 $42.19 $39.03 756
2019-02-11 $41.50 $41.50 $41.46 $41.46 $38.36 314
2019-02-08 $41.31 $41.31 $40.96 $40.96 $37.90 2,105
2019-02-07 $41.97 $42.04 $41.42 $41.56 $38.45 1,082
2019-02-06 $42.27 $42.29 $42.27 $42.29 $39.13 1,000
2019-02-05 $42.45 $42.45 $42.27 $42.28 $39.12 1,037
2019-02-04 $42.30 $42.30 $42.30 $42.30 $39.14 363
2019-02-01 $41.93 $42.25 $41.93 $42.25 $39.08 1,765
2019-01-31 $41.82 $41.90 $41.82 $41.90 $38.77 559
2019-01-30 $41.93 $41.96 $41.93 $41.96 $38.82 410
2019-01-29 $41.78 $41.87 $41.74 $41.87 $38.74 4,954
2019-01-28 $41.44 $41.44 $41.44 $41.44 $38.34 185
2019-01-25 $41.89 $42.10 $41.89 $42.10 $38.95 303
2019-01-24 $40.84 $41.40 $40.82 $41.30 $38.21 2,334
2019-01-23 $41.16 $41.17 $40.98 $40.98 $37.91 775
2019-01-22 $41.49 $41.49 $41.27 $41.27 $38.18 1,509
2019-01-18 $41.56 $42.07 $41.56 $42.03 $38.89 971
2019-01-17 $40.84 $40.84 $40.78 $40.79 $37.74 322
2019-01-16 $40.56 $40.81 $40.56 $40.74 $37.69 300
2019-01-15 $40.23 $40.44 $40.23 $40.39 $37.37 840
2019-01-14 $40.30 $40.30 $40.09 $40.09 $37.09 515
2019-01-11 $40.07 $40.33 $40.07 $40.33 $37.31 307
2019-01-10 $39.78 $39.78 $39.78 $39.78 $36.80 101
2019-01-09 $39.54 $40.06 $39.54 $40.06 $37.06 338
2019-01-08 $39.35 $39.45 $39.20 $39.45 $36.50 3,525
2019-01-07 $38.69 $39.16 $38.69 $39.16 $36.23 1,262
2019-01-04 $38.15 $38.66 $38.15 $38.66 $35.77 1,675
2019-01-03 $37.30 $37.30 $37.02 $37.17 $34.39 3,356
2019-01-02 $37.41 $37.90 $37.16 $37.90 $35.06 1,229
2018-12-31 $36.99 $37.22 $36.99 $37.22 $34.43 1,321
2018-12-28 $36.88 $37.13 $36.88 $37.13 $34.35 300
2018-12-27 $36.15 $36.48 $36.15 $36.20 $33.50 3,239
2018-12-26 $33.98 $36.65 $33.98 $36.49 $33.76 8,311
2018-12-24 $35.59 $36.03 $35.57 $35.96 $33.01 3,512
2018-12-21 $37.10 $37.10 $36.97 $37.08 $34.04 1,176
2018-12-20 $37.45 $37.87 $36.55 $36.99 $33.95 8,644
2018-12-19 $37.86 $38.51 $36.55 $37.42 $34.35 3,551
2018-12-18 $38.70 $38.70 $38.20 $38.20 $35.07 475
2018-12-17 $38.53 $38.59 $38.53 $38.55 $35.39 910
2018-12-14 $39.00 $39.00 $38.69 $38.69 $35.52 557
2018-12-13 $39.90 $39.90 $39.56 $39.56 $36.32 1,646
2018-12-12 $39.76 $40.43 $39.76 $40.12 $36.83 4,761
2018-12-11 $40.52 $40.52 $39.84 $39.84 $36.57 695
2018-12-10 $40.05 $40.31 $39.30 $39.50 $36.26 2,750
2018-12-07 $41.68 $41.68 $40.54 $40.68 $37.34 8,335
2018-12-06 $41.61 $41.61 $40.20 $41.56 $38.16 7,726
2018-12-04 $43.31 $43.31 $42.27 $42.27 $38.80 314
2018-12-03 $44.30 $44.33 $43.94 $44.22 $40.60 2,859
2018-11-30 $43.53 $43.53 $43.53 $43.53 $39.96 120
2018-11-29 $43.67 $43.67 $43.40 $43.59 $40.02 2,278
2018-11-28 $42.38 $42.52 $42.38 $42.52 $39.03 562
2018-11-27 $43.05 $43.05 $42.67 $42.87 $39.36 689
2018-11-26 $42.41 $43.37 $42.41 $43.07 $39.54 4,229
2018-11-23 $42.59 $42.59 $42.40 $42.40 $38.92 451
2018-11-21 $42.90 $43.25 $42.90 $43.25 $39.70 1,075
2018-11-20 $42.83 $42.83 $42.37 $42.38 $38.91 1,301
2018-11-19 $43.58 $43.75 $43.58 $43.75 $40.16 615
2018-11-16 $44.09 $44.15 $44.04 $44.15 $40.53 736
2018-11-15 $43.69 $44.02 $43.68 $44.02 $40.41 1,545
2018-11-14 $44.08 $44.10 $43.59 $43.62 $40.04 2,556
2018-11-13 $44.35 $44.41 $44.22 $44.37 $40.73 3,405
2018-11-12 $44.66 $44.66 $44.57 $44.57 $40.92 446
2018-11-09 $45.56 $45.56 $45.56 $45.56 $41.83 0
2018-11-08 $45.77 $46.03 $45.56 $45.56 $41.83 1,166
2018-11-07 $45.53 $45.57 $45.53 $45.57 $41.83 644
2018-11-06 $45.15 $45.17 $45.15 $45.17 $41.47 205
2018-11-05 $44.68 $44.68 $44.68 $44.68 $41.02 55
2018-11-02 $44.51 $44.68 $44.45 $44.68 $41.02 427
2018-11-01 $44.06 $44.59 $44.06 $44.59 $40.93 420
2018-10-31 $43.54 $44.35 $43.53 $44.31 $40.68 1,729
2018-10-30 $43.05 $43.05 $42.55 $42.76 $39.25 2,490
2018-10-29 $42.68 $43.03 $42.68 $43.03 $39.50 1,012
2018-10-26 $42.36 $43.04 $41.95 $42.64 $39.14 3,757
2018-10-25 $41.98 $43.24 $41.98 $42.95 $39.43 5,755
2018-10-24 $42.84 $42.84 $42.41 $42.41 $38.93 3,269
2018-10-23 $44.35 $44.35 $43.35 $43.92 $40.32 3,987
2018-10-22 $45.00 $45.00 $44.51 $44.51 $40.86 1,508
2018-10-19 $45.16 $45.58 $45.13 $45.13 $41.43 6,293
2018-10-18 $45.69 $45.69 $45.37 $45.37 $41.65 1,848
2018-10-17 $46.30 $46.44 $46.30 $46.44 $42.63 1,936
2018-10-16 $46.11 $46.80 $46.11 $46.59 $42.77 27,947
2018-10-15 $46.33 $46.38 $46.02 $46.11 $42.33 3,960
2018-10-12 $46.22 $46.86 $45.99 $46.50 $42.69 22,012
2018-10-11 $47.03 $47.14 $46.07 $46.70 $42.87 27,431
2018-10-10 $49.09 $49.50 $47.63 $49.50 $45.44 2,400
2018-10-09 $49.59 $49.59 $49.16 $49.17 $45.13 4,779
2018-10-08 $49.47 $49.58 $49.29 $49.58 $45.52 2,162
2018-10-05 $50.03 $50.04 $49.49 $49.55 $45.49 1,546
2018-10-04 $50.30 $50.52 $49.85 $50.11 $46.00 6,222
2018-10-03 $49.71 $50.47 $49.71 $50.29 $46.17 807
2018-10-02 $49.57 $49.71 $49.57 $49.67 $45.60 749
2018-10-01 $49.55 $49.94 $49.55 $49.69 $45.62 4,426
2018-09-28 $49.67 $49.81 $49.67 $49.76 $45.68 3,769
2018-09-27 $51.00 $51.00 $49.85 $49.85 $45.76 1,878
2018-09-26 $51.01 $51.01 $50.00 $50.01 $45.91 2,260
2018-09-25 $50.81 $51.03 $50.81 $50.87 $46.40 7,907
2018-09-24 $50.69 $50.80 $50.69 $50.79 $46.33 671
2018-09-21 $50.83 $50.90 $50.83 $50.88 $46.41 2,719
2018-09-20 $50.53 $50.97 $50.53 $50.97 $46.49 745
2018-09-19 $50.56 $50.56 $50.55 $50.55 $46.11 2,058
2018-09-18 $50.16 $50.16 $50.16 $50.16 $45.75 162
2018-09-17 $50.34 $50.34 $50.16 $50.16 $45.75 1,550
2018-09-14 $50.37 $50.38 $50.18 $50.32 $45.90 2,092
2018-09-13 $50.29 $50.29 $50.03 $50.03 $45.63 979
2018-09-12 $50.33 $50.33 $50.33 $50.33 $45.91 5
2018-09-11 $50.04 $52.12 $50.00 $50.33 $45.91 3,573
2018-09-10 $50.02 $50.16 $50.02 $50.11 $45.71 846
2018-09-07 $50.16 $50.16 $49.76 $49.86 $45.48 843
2018-09-06 $50.52 $50.52 $50.52 $50.52 $46.08 0
2018-09-05 $50.52 $50.52 $50.52 $50.52 $46.08 155
2018-09-04 $50.85 $50.85 $50.42 $50.42 $45.99 3,322
2018-08-31 $50.46 $50.59 $50.46 $50.56 $46.12 2,744
2018-08-30 $50.94 $50.94 $50.66 $50.67 $46.22 3,344
2018-08-29 $50.96 $51.18 $50.85 $51.09 $46.60 1,200
2018-08-28 $51.02 $51.03 $50.89 $50.89 $46.42 1,223
2018-08-27 $50.44 $51.03 $50.44 $50.92 $46.45 1,984
2018-08-24 $49.90 $50.33 $49.90 $50.33 $45.90 201
2018-08-23 $49.83 $49.83 $49.83 $49.83 $45.45 481
2018-08-22 $49.96 $50.17 $49.96 $50.10 $45.70 2,292
2018-08-21 $49.95 $49.96 $49.95 $49.96 $45.57 630
2018-08-20 $49.59 $49.61 $49.59 $49.59 $45.23 2,151
2018-08-17 $49.10 $49.10 $49.10 $49.10 $44.79 25
2018-08-16 $48.61 $49.10 $48.61 $49.10 $44.79 2,164
2018-08-15 $49.63 $49.63 $48.60 $48.60 $44.33 2,313
2018-08-14 $49.54 $49.75 $49.54 $49.69 $45.32 2,884
2018-08-13 $49.43 $49.48 $49.23 $49.25 $44.92 6,544
2018-08-10 $50.12 $50.12 $49.70 $49.70 $45.33 5,625
2018-08-09 $50.31 $50.31 $50.27 $50.27 $45.85 419
2018-08-08 $50.54 $50.54 $50.33 $50.46 $46.02 3,164
2018-08-07 $50.15 $50.68 $50.15 $50.46 $46.02 1,401
2018-08-06 $49.98 $50.17 $49.98 $50.14 $45.73 2,039
2018-08-03 $49.64 $49.72 $49.64 $49.71 $45.34 547
2018-08-02 $49.78 $49.78 $49.53 $49.53 $45.18 1,032
2018-08-01 $50.03 $50.25 $49.73 $49.84 $45.46 5,289
2018-07-31 $49.86 $50.25 $49.86 $50.14 $45.73 5,932
2018-07-30 $50.13 $50.17 $49.89 $49.89 $45.50 1,759
2018-07-27 $50.01 $50.01 $49.80 $49.84 $45.46 2,211
2018-07-26 $49.50 $50.02 $49.50 $50.02 $45.62 1,504
2018-07-25 $49.04 $49.41 $48.97 $49.41 $45.07 3,448
2018-07-24 $49.10 $49.51 $49.08 $49.12 $44.80 2,100
2018-07-23 $48.91 $49.06 $48.81 $48.81 $44.52 13,008
2018-07-20 $48.95 $48.95 $48.91 $48.91 $44.61 516
2018-07-19 $48.86 $49.04 $48.84 $49.04 $44.73 2,445
2018-07-18 $49.24 $49.24 $49.05 $49.14 $44.82 2,795
2018-07-17 $48.67 $48.68 $48.67 $48.68 $44.40 880
2018-07-16 $48.44 $48.46 $48.32 $48.44 $44.18 4,219
2018-07-13 $48.64 $48.72 $48.64 $48.72 $44.44 2,510
2018-07-12 $48.66 $48.68 $48.66 $48.68 $44.40 724
2018-07-11 $49.22 $49.22 $48.56 $48.56 $44.29 5,332
2018-07-10 $49.31 $49.31 $49.17 $49.18 $44.86 3,022
2018-07-09 $48.39 $48.39 $48.39 $48.39 $44.14 15
2018-07-06 $48.14 $48.42 $48.14 $48.39 $44.14 4,063
2018-07-05 $48.13 $48.14 $47.80 $47.83 $43.63 7,433
2018-07-03 $48.22 $48.22 $48.11 $48.14 $43.91 607
2018-07-02 $47.98 $47.98 $47.48 $47.76 $43.56 3,468
2018-06-29 $48.35 $48.35 $48.09 $48.09 $43.87 2,200
2018-06-28 $47.68 $47.99 $47.57 $47.91 $43.69 6,504
2018-06-27 $48.25 $48.25 $48.25 $48.25 $44.01 15
2018-06-26 $48.04 $48.42 $48.04 $48.25 $44.01 1,395
2018-06-25 $48.86 $48.86 $47.90 $48.16 $43.93 2,034
2018-06-22 $49.62 $49.62 $49.62 $49.62 $45.26 1,022
2018-06-21 $49.82 $49.82 $49.82 $49.82 $45.44 10
2018-06-20 $49.61 $49.82 $49.61 $49.82 $45.44 4,520
2018-06-19 $50.23 $50.23 $49.31 $49.54 $45.05 6,310
2018-06-18 $50.03 $50.17 $50.03 $50.17 $45.62 1,145
2018-06-15 $50.55 $50.55 $49.99 $50.00 $45.47 4,632
2018-06-14 $50.75 $50.77 $50.56 $50.58 $46.00 4,951
2018-06-13 $51.00 $51.04 $50.78 $51.03 $46.41 1,212
2018-06-12 $50.95 $50.99 $50.95 $50.98 $46.36 918
2018-06-11 $51.38 $51.38 $51.05 $51.20 $46.56 3,279
2018-06-08 $50.96 $51.07 $50.91 $51.07 $46.44 9,136
2018-06-07 $50.93 $51.17 $50.72 $50.89 $46.28 12,411
2018-06-06 $50.26 $50.84 $50.26 $50.84 $46.23 4,094
2018-06-05 $50.25 $50.25 $50.25 $50.25 $45.69 10
2018-06-04 $50.43 $50.43 $50.23 $50.25 $45.69 1,030
2018-06-01 $49.56 $50.36 $49.56 $50.24 $45.69 3,883
2018-05-31 $50.11 $50.11 $49.52 $49.72 $45.21 1,941
2018-05-30 $50.19 $50.27 $50.16 $50.16 $45.62 2,686
2018-05-29 $50.01 $50.01 $49.00 $49.16 $44.70 3,953
2018-05-25 $50.23 $50.24 $49.90 $49.90 $45.38 5,284
2018-05-24 $50.39 $50.72 $50.35 $50.72 $46.12 2,445
2018-05-23 $50.93 $50.93 $50.36 $50.69 $46.10 2,425
2018-05-22 $51.25 $51.48 $50.95 $50.95 $46.33 6,235
2018-05-21 $50.88 $51.24 $50.88 $51.12 $46.49 1,776
2018-05-18 $50.86 $50.99 $50.86 $50.93 $46.31 863
2018-05-17 $50.67 $51.23 $50.67 $51.05 $46.42 3,626
2018-05-16 $50.29 $50.66 $50.29 $50.63 $46.04 2,714
2018-05-15 $50.19 $50.36 $50.07 $50.18 $45.63 6,923
2018-05-14 $50.38 $50.38 $50.30 $50.31 $45.75 2,160
2018-05-11 $50.21 $50.21 $50.10 $50.10 $45.56 1,328
2018-05-10 $49.81 $50.08 $49.81 $50.08 $45.54 1,154
2018-05-09 $49.23 $49.50 $49.23 $49.45 $44.97 947
2018-05-08 $48.68 $48.85 $48.59 $48.85 $44.42 3,824
2018-05-07 $49.02 $49.02 $48.58 $48.60 $44.20 1,027
2018-05-04 $47.76 $48.57 $47.76 $48.57 $44.17 400
2018-05-03 $47.92 $47.92 $47.86 $47.86 $43.52 202
2018-05-02 $48.10 $48.28 $47.88 $47.88 $43.54 695
2018-05-01 $47.65 $47.65 $47.34 $47.65 $43.33 2,907
2018-04-30 $48.56 $48.57 $48.16 $48.16 $43.80 1,989
2018-04-27 $47.97 $47.97 $47.97 $47.97 $43.62 19,000
2018-04-26 $47.92 $48.15 $47.92 $47.97 $43.62 2,630
2018-04-25 $47.75 $47.95 $47.75 $47.95 $43.60 864
2018-04-24 $48.76 $48.77 $47.50 $47.77 $43.44 7,337
2018-04-23 $48.41 $48.61 $48.33 $48.61 $44.20 525
2018-04-20 $48.32 $48.35 $47.40 $48.25 $43.88 4,607
2018-04-19 $48.34 $48.34 $48.19 $48.19 $43.82 2,392
2018-04-18 $48.51 $48.53 $48.51 $48.52 $44.12 930
2018-04-17 $48.02 $48.02 $48.02 $48.02 $43.66 717
2018-04-16 $47.39 $47.64 $47.39 $47.64 $43.32 39,700
2018-04-13 $47.39 $47.39 $47.39 $47.39 $43.10 1,151
2018-04-12 $46.10 $46.10 $46.10 $46.10 $41.92 131
2018-04-11 $46.10 $46.10 $46.10 $46.10 $41.92 0
2018-04-10 $46.10 $46.10 $46.10 $46.10 $41.92 401
2018-04-09 $45.42 $46.10 $45.42 $46.10 $41.92 1,936
2018-04-06 $45.44 $45.44 $45.44 $45.44 $41.32 709
2018-04-05 $46.49 $46.85 $46.45 $46.85 $42.60 1,357
2018-04-04 $45.70 $45.70 $44.87 $45.20 $41.10 1,400
2018-04-03 $43.98 $45.71 $43.75 $45.71 $41.56 498
2018-04-02 $45.37 $45.37 $44.03 $44.92 $40.85 9,425
2018-03-29 $46.00 $46.46 $46.00 $46.46 $42.25 2,637
2018-03-28 $45.34 $45.58 $45.33 $45.48 $41.36 2,276
2018-03-27 $46.91 $47.09 $45.64 $45.69 $41.55 5,077
2018-03-26 $46.26 $46.91 $46.26 $46.87 $42.62 4,650
2018-03-23 $46.34 $46.34 $45.48 $45.48 $41.36 2,289
2018-03-22 $48.06 $48.06 $46.70 $46.74 $42.50 3,051
2018-03-21 $48.57 $48.57 $47.99 $48.43 $44.04 2,869
2018-03-20 $47.88 $47.88 $47.71 $47.73 $43.26 3,778
2018-03-19 $48.02 $48.02 $47.11 $47.44 $43.00 4,905
2018-03-16 $47.85 $47.85 $47.85 $47.85 $43.37 0
2018-03-15 $47.84 $47.86 $47.84 $47.85 $43.37 944
2018-03-14 $47.94 $47.94 $47.87 $47.87 $43.39 1,005
2018-03-13 $48.65 $48.65 $48.65 $48.65 $44.10 0
2018-03-12 $48.46 $48.65 $48.44 $48.65 $44.10 16,602
2018-03-09 $48.48 $48.57 $48.46 $48.57 $44.02 21,345
2018-03-08 $47.39 $47.40 $47.39 $47.40 $42.96 604
2018-03-07 $47.57 $47.57 $47.57 $47.57 $43.12 757
2018-03-06 $47.52 $47.67 $47.21 $47.59 $43.14 2,873
2018-03-05 $46.47 $46.89 $46.47 $46.89 $42.50 653
2018-03-02 $45.56 $46.25 $45.56 $46.25 $41.92 1,730
2018-03-01 $46.51 $46.51 $45.95 $46.34 $42.00 2,926
2018-02-28 $47.41 $47.46 $46.88 $46.88 $42.49 1,563
2018-02-27 $47.92 $48.57 $47.57 $47.57 $43.12 4,012
2018-02-26 $47.15 $47.15 $47.15 $47.15 $42.73 15
2018-02-23 $47.31 $47.31 $47.00 $47.15 $42.73 5,195
2018-02-22 $47.98 $47.98 $47.00 $47.00 $42.60 1,350
2018-02-21 $47.53 $47.54 $47.00 $47.00 $42.60 4,046
2018-02-20 $47.16 $47.34 $47.08 $47.20 $42.78 6,891
2018-02-16 $47.55 $47.56 $47.22 $47.37 $42.93 4,744
2018-02-15 $47.37 $47.37 $46.88 $47.33 $42.90 4,266
2018-02-14 $46.65 $47.07 $46.57 $47.07 $42.66 1,091
2018-02-13 $46.05 $46.24 $46.05 $46.17 $41.84 1,328
2018-02-12 $45.28 $46.29 $45.28 $46.09 $41.78 4,849
2018-02-09 $44.34 $45.64 $43.74 $45.60 $41.33 7,876
2018-02-08 $46.70 $46.70 $45.75 $45.75 $41.47 949
2018-02-07 $47.49 $47.50 $46.83 $46.83 $42.45 5,705
2018-02-06 $46.58 $47.00 $45.50 $46.11 $41.79 9,981
2018-02-05 $48.28 $48.28 $44.67 $46.49 $42.14 20,909
2018-02-02 $48.74 $48.84 $48.33 $48.37 $43.84 4,336
2018-02-01 $49.21 $49.49 $49.21 $49.46 $44.83 1,564
2018-01-31 $49.62 $49.62 $49.25 $49.45 $44.82 1,850
2018-01-30 $50.00 $50.00 $49.16 $49.45 $44.82 1,814
2018-01-29 $50.60 $50.60 $50.35 $50.35 $45.64 1,529
2018-01-26 $50.10 $50.51 $50.10 $50.51 $45.78 2,412
2018-01-25 $50.40 $50.40 $50.40 $50.40 $45.68 4
2018-01-24 $50.62 $50.68 $50.08 $50.40 $45.68 3,836
2018-01-23 $50.46 $50.48 $50.46 $50.48 $45.76 290
2018-01-22 $49.57 $50.19 $49.57 $50.10 $45.41 5,270
2018-01-19 $49.69 $49.88 $49.69 $49.88 $45.21 375
2018-01-18 $49.23 $49.23 $49.23 $49.23 $44.63 125
2018-01-17 $49.23 $49.23 $49.23 $49.23 $44.63 397
2018-01-16 $50.00 $50.00 $49.31 $49.39 $44.76 1,075
2018-01-12 $49.56 $49.94 $49.56 $49.90 $45.23 7,116
2018-01-11 $49.09 $49.52 $49.09 $49.45 $44.82 5,591
2018-01-10 $48.79 $48.91 $48.78 $48.78 $44.22 1,720
2018-01-09 $48.56 $49.27 $48.56 $48.77 $44.21 1,833
2018-01-08 $48.24 $48.34 $48.24 $48.34 $43.82 702
2018-01-05 $48.06 $48.06 $47.97 $47.97 $43.48 508
2018-01-04 $48.00 $48.00 $47.82 $47.97 $43.48 2,942
2018-01-03 $47.57 $47.62 $47.50 $47.62 $43.16 600
2018-01-02 $46.59 $47.05 $46.59 $47.05 $42.64 1,274
2017-12-29 $46.83 $46.83 $46.60 $46.68 $42.31 1,525
2017-12-28 $46.60 $46.60 $46.60 $46.60 $42.24 23
2017-12-27 $46.60 $46.60 $46.60 $46.60 $42.24 155
2017-12-26 $46.67 $46.68 $46.53 $46.60 $42.24 3,100
2017-12-22 $46.75 $46.75 $46.72 $46.72 $42.18 275
2017-12-21 $46.81 $46.81 $46.81 $46.81 $42.27 432
2017-12-20 $46.16 $46.31 $45.98 $46.31 $41.81 982
2017-12-19 $46.09 $46.09 $46.00 $46.00 $41.53 705
2017-12-18 $45.92 $45.92 $45.92 $45.92 $41.46 618
2017-12-15 $45.29 $45.32 $45.28 $45.28 $40.88 700
2017-12-14 $45.22 $45.22 $45.19 $45.19 $40.80 1,000
2017-12-13 $45.53 $45.53 $45.53 $45.53 $41.11 225
2017-12-12 $45.51 $45.61 $45.50 $45.61 $41.18 2,161
2017-12-11 $45.36 $45.36 $45.36 $45.36 $40.96 0
2017-12-08 $45.04 $45.36 $45.04 $45.36 $40.96 2,218
2017-12-07 $44.79 $44.79 $44.79 $44.79 $40.44 0
2017-12-06 $44.77 $44.79 $44.77 $44.79 $40.44 250
2017-12-05 $45.12 $45.12 $45.12 $45.12 $40.74 69
2017-12-04 $44.89 $45.50 $44.89 $45.12 $40.74 2,194
2017-12-01 $44.49 $44.59 $43.11 $43.11 $38.92 50,550
2017-11-30 $44.66 $44.95 $43.25 $43.25 $39.05 2,433
2017-11-29 $43.30 $43.30 $43.30 $43.30 $39.09 17
2017-11-28 $43.97 $43.97 $43.30 $43.30 $39.09 1,038
2017-11-27 $43.66 $43.66 $43.66 $43.66 $39.42 0
2017-11-24 $43.66 $43.66 $43.66 $43.66 $39.42 0
2017-11-22 $43.66 $43.66 $43.66 $43.66 $39.42 42
2017-11-21 $43.54 $43.66 $43.54 $43.66 $39.42 2,528
2017-11-20 $43.40 $43.40 $43.40 $43.40 $39.19 25
2017-11-17 $43.16 $43.46 $43.16 $43.40 $39.19 7,800
2017-11-16 $42.91 $43.23 $42.91 $43.16 $38.97 6,550
2017-11-15 $43.39 $43.39 $43.39 $43.39 $39.18 0
2017-11-14 $43.39 $43.39 $43.39 $43.39 $39.18 1
2017-11-13 $43.31 $43.44 $41.71 $43.39 $39.18 5,804
2017-11-10 $43.83 $43.83 $43.83 $43.83 $39.58 0
2017-11-09 $43.83 $43.83 $43.83 $43.83 $39.58 71
2017-11-08 $43.83 $43.83 $43.83 $43.83 $39.58 555
2017-11-07 $43.81 $43.81 $43.81 $43.81 $39.56 120
2017-11-06 $43.81 $43.81 $43.81 $43.81 $39.56 1,800
2017-11-03 $43.70 $43.79 $43.70 $43.79 $39.54 790
2017-11-02 $43.43 $43.72 $43.43 $43.67 $39.43 403
2017-11-01 $43.74 $43.74 $43.39 $43.44 $39.22 1,702
2017-10-31 $43.18 $43.31 $43.18 $43.23 $39.03 1,878
2017-10-30 $42.25 $43.10 $42.24 $42.25 $38.15 3,019
2017-10-27 $43.09 $43.09 $43.09 $43.09 $38.90 0
2017-10-26 $42.86 $43.09 $42.86 $43.09 $38.90 3,850
2017-10-25 $42.50 $42.65 $42.50 $42.62 $38.48 5,425
2017-10-24 $43.20 $43.20 $43.20 $43.20 $39.01 216
2017-10-23 $42.91 $42.91 $42.91 $42.91 $38.74 12
2017-10-20 $42.65 $42.91 $42.65 $42.91 $38.74 500
2017-10-19 $41.60 $42.32 $41.58 $42.32 $38.21 8,628
2017-10-18 $42.48 $42.50 $41.70 $41.70 $37.65 1,732
2017-10-17 $42.47 $42.47 $42.25 $42.36 $38.25 7,388
2017-10-16 $42.59 $42.59 $42.59 $42.59 $38.46 1
2017-10-13 $42.62 $42.65 $42.59 $42.59 $38.46 7,306
2017-10-12 $42.58 $42.58 $42.54 $42.54 $38.41 505
2017-10-11 $42.55 $42.60 $42.55 $42.59 $38.46 3,341
2017-10-10 $42.58 $42.58 $42.58 $42.58 $38.45 693
2017-10-09 $42.68 $42.68 $42.60 $42.60 $38.46 600
2017-10-06 $42.66 $42.66 $42.66 $42.66 $38.52 525
2017-10-05 $42.81 $42.82 $42.77 $42.78 $38.63 9,827
2017-10-04 $42.61 $42.61 $42.44 $42.44 $38.32 6,652
2017-10-03 $42.45 $42.45 $42.45 $42.45 $38.33 509
2017-10-02 $42.14 $42.23 $42.06 $42.23 $38.13 1,110
2017-09-29 $42.16 $42.24 $42.13 $42.22 $38.12 900
2017-09-28 $41.85 $42.02 $41.85 $42.02 $37.94 1,514
2017-09-27 $41.79 $41.79 $41.79 $41.79 $37.73 0
2017-09-26 $41.53 $41.79 $41.53 $41.79 $37.61 3,105
2017-09-25 $42.94 $42.94 $42.94 $42.94 $38.64 0
2017-09-22 $42.94 $42.94 $42.94 $42.94 $38.64 125
2017-09-21 $40.50 $40.50 $40.50 $40.50 $36.45 55
2017-09-20 $40.50 $40.50 $40.50 $40.50 $36.45 0
2017-09-19 $40.50 $40.50 $40.50 $40.50 $36.45 0
2017-09-18 $40.50 $40.50 $40.50 $40.50 $36.45 300
2017-09-15 $40.06 $40.06 $40.06 $40.06 $36.05 200
2017-09-14 $39.78 $39.78 $39.78 $39.78 $35.80 0
2017-09-13 $39.78 $39.78 $39.78 $39.78 $35.80 0
2017-09-12 $39.78 $39.78 $39.78 $39.78 $35.80 200
2017-09-11 $39.41 $39.41 $39.41 $39.41 $35.46 201
2017-09-08 $38.89 $38.89 $38.89 $38.89 $35.00 100
2017-09-07 $39.05 $39.05 $39.05 $39.05 $35.14 0
2017-09-06 $39.05 $39.05 $39.05 $39.05 $35.14 100
2017-09-05 $38.72 $38.72 $38.72 $38.72 $34.84 152
2017-09-01 $39.13 $39.13 $39.13 $39.13 $35.21 1,600
2017-08-31 $38.86 $39.13 $38.86 $39.13 $35.21 2,300
2017-08-30 $38.50 $38.50 $38.50 $38.50 $34.65 0
2017-08-29 $38.72 $38.72 $38.50 $38.50 $34.65 600
2017-08-28 $38.79 $38.95 $38.71 $38.71 $34.84 2,210
2017-08-25 $38.79 $38.79 $38.79 $38.79 $34.91 0
2017-08-24 $38.79 $38.79 $38.79 $38.79 $34.91 100
2017-08-23 $38.59 $38.59 $38.59 $38.59 $34.73 2,604
2017-08-22 $38.13 $38.13 $38.13 $38.13 $34.31 0
2017-08-21 $38.25 $38.25 $38.13 $38.13 $34.31 400
2017-08-18 $38.35 $38.35 $38.35 $38.35 $34.51 0
2017-08-17 $38.75 $38.75 $38.35 $38.35 $34.51 250
2017-08-16 $39.31 $39.31 $39.31 $39.31 $35.37 34
2017-08-15 $39.31 $39.31 $39.31 $39.31 $35.37 0
2017-08-14 $39.20 $39.31 $39.20 $39.31 $35.38 455
2017-08-11 $39.20 $39.20 $39.20 $39.20 $35.28 54
2017-08-10 $39.20 $39.20 $39.20 $39.20 $35.28 100
2017-08-09 $39.72 $39.72 $39.66 $39.66 $35.69 430
2017-08-08 $40.03 $40.03 $40.03 $40.03 $36.02 0
2017-08-07 $40.03 $40.03 $40.03 $40.03 $36.02 25
2017-08-04 $40.03 $40.03 $40.03 $40.03 $36.02 0
2017-08-03 $40.03 $40.03 $40.03 $40.03 $36.02 0
2017-08-02 $40.03 $40.03 $40.03 $40.03 $36.02 1,025
2017-08-01 $40.20 $40.20 $39.99 $40.07 $36.06 2,649
2017-07-31 $40.18 $40.29 $40.18 $40.29 $36.26 915
2017-07-28 $40.05 $40.06 $40.05 $40.06 $36.05 600
2017-07-27 $40.18 $40.18 $39.95 $39.96 $35.96 774
2017-07-26 $40.44 $40.45 $40.22 $40.24 $36.21 2,623
2017-07-25 $40.15 $40.67 $40.15 $40.66 $36.59 5,225
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.