FA Etho Climate Leadership U.S. ETF (ETHO) Exchange: NYSE ARCA

Data as of April 25, 2024

$55.15 ($-1.12) -1.99%

FA Etho Climate Leadership U.S. ETF - Daily Information
Click for more stock information on FA Etho Climate Leadership U.S. ETF.
Daily Information Data
Date April 25, 2024
Open $55.58
Previous Close $55.15
High $55.58
Low $55.15
Adjusted Open $55.58
Previous Adjusted Close $55.15
Adjusted High $55.58
Adjusted Low $55.15

About FA Etho Climate Leadership U.S. ETF (ETHO)

The Fund uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Etho Climate Leadership Index – USThe Index was created by Etho Capital, LLC (the “Index Provider”) and tracks the performance of the equity securities of a diversified set of U.S. companies that are leaders in their industry with respect to their carbon impact. “Carbon impact” is calculated based on the total greenhouse gas (“GHG”) emissions from a company’s operations, fuel use, supply chain and business activities, divided by the company’s market capitalization. The Index primarily includes each company with a carbon impact at least 50% better (i.e., lower) than the average carbon impact for a given company’s industry (“Carbon Leaders”). The Index generally excludes companies in industries or sub-industries or specific companies that are broadly associated with negative environmental, social, or corporate governance (“ESG”) profiles, as described below. The Index Provider created the Index to identify a diverse portfolio of companies with a carbon impact at least 50% better than commonly used broad-based securities indices. Construction of the Index begins with the universe of U.S. companies with a minimum market capitalization of $100 million. “U.S. companies” are defined as companies whose equity securities are principally listed and traded on a U.S. securities exchange and who either have their headquarters located in the U.S. or who derive at least 30% of their revenues from sales in the U.S. The carbon impact of each such company and its industry average is calculated by the Index Provider based on data provided by Trucost Plc. The universe of U.S.-listed companies is then screened by the Index Provider to include only companies that are Carbon Leaders. The Index universe is further screened to generally exclude (i) all companies in the energy sector, (ii) all companies in the tobacco, aerospace and defense industries, and (iii) all companies in the gambling, gold and silver sub-industries. Additionally, the Index excludes certain companies generally considered by certain non-governmental organizations (“NGOs”) as having a negative environmental sustainability impact (e.g., due to deforestation activities) and includes certain companies identified by the Index Provider whose products produce sufficient downstream sustainability benefits to outweigh the companies’ exclusion based on the above criteria (e.g., solar panel manufacturers).The Index is reconstituted annually in November. At the time of each reconstitution, the companies in the Index are equal weighted. The Index is calculated and maintained by Solactive AG, which is independent of the Index Provider, the Fund, its adviser, and distributor. The Index is not limited to a minimum or maximum number of constituents; rather, it includes all companies meeting the eligibility criteria for inclusion in the Index. The Index may include companies of any market capitalization, including small capitalization companies. The Index Provider anticipates that the Index will generally include between 350 and 430 companies. As of January 14, 2019, the Index included the securities of 288 companies with minimum and maximum market capitalizations of $404.5 million and $790.8 billion, respectively.The Fund’s Principal Investment StrategiesThe Fund uses a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Index in approximately the same proportions as in the Index. However, the Fund may utilize a representative sampling strategy with respect to the Index when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to follow the Index, in instances in which a security in the Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Index.The Fund will invest at least 80% of its total assets in the component securities of the Index. As a result, under normal circumstances, the Fund will invest at least 80% of its total assets in U.S. companies that are leaders in their industry with respect to their carbon impact (the “80% Policy”). The Fund may lend its portfolio securities to brokers, dealers, and other financial organizations. These loans, if and when made, may not exceed 33 1/3% of the total asset value of the Fund (including the loan collateral). By lending its securities, the Fund may increase its income by receiving payments from the borrower.Correlation: Correlation is the extent to which the values of different types of investments move in tandem with one another in response to changing economic and market conditions. An index is a theoretical financial calculation, while the Fund is an actual investment portfolio. The performance of the Fund and the Index may vary somewhat due to transaction costs, asset valuations, foreign currency valuations, market impact, corporate actions (such as mergers and spin-offs), legal restrictions or limitations, illiquid or unavailable securities, and timing variances.The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Index than if it uses a representative sampling strategy.Industry Concentration Policy: The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of related industries to approximately the same extent that the Index is concentrated.

Historical Stock Data for FA Etho Climate Leadership U.S. ETF (ETHO)

Date Open High Low Close Adj.Close Volume
2024-04-12 $55.58 $55.58 $55.15 $55.15 $55.15 1,070
2024-04-11 $56.09 $56.43 $55.83 $56.27 $56.27 3,211
2024-04-10 $56.39 $56.39 $55.81 $56.06 $56.06 3,895
2024-04-09 $57.46 $57.52 $57.28 $57.52 $57.52 1,823
2024-04-08 $57.00 $57.26 $57.00 $57.09 $57.09 3,495
2024-04-05 $56.85 $57.12 $56.70 $57.01 $57.01 8,216
2024-04-04 $57.52 $57.81 $56.65 $56.65 $56.65 3,786
2024-04-03 $57.10 $57.36 $57.10 $57.28 $57.28 1,952
2024-04-02 $57.32 $57.32 $56.97 $57.15 $57.15 4,363
2024-04-01 $58.71 $58.71 $57.90 $58.03 $58.03 18,382
2024-03-28 $58.07 $58.51 $58.07 $58.49 $58.49 4,344
2024-03-27 $57.90 $58.25 $57.79 $58.25 $58.25 2,903
2024-03-26 $57.40 $57.59 $57.30 $57.30 $57.30 1,467
2024-03-25 $57.24 $57.48 $57.24 $57.37 $57.37 3,568
2024-03-22 $57.81 $57.81 $57.41 $57.49 $57.49 3,363
2024-03-21 $57.91 $58.05 $57.90 $57.96 $57.96 3,939
2024-03-20 $56.42 $57.46 $56.42 $57.29 $57.29 14,599
2024-03-19 $56.43 $56.68 $56.26 $56.68 $56.68 3,809
2024-03-18 $56.51 $56.59 $56.33 $56.33 $56.33 5,299
2024-03-15 $56.34 $56.45 $56.27 $56.35 $56.35 4,941
2024-03-14 $57.16 $57.22 $56.37 $56.46 $56.46 4,108
2024-03-13 $57.32 $57.43 $57.20 $57.20 $57.20 1,503
2024-03-12 $57.27 $57.28 $56.99 $57.28 $57.28 6,676
2024-03-11 $57.25 $57.25 $56.87 $57.05 $57.05 11,300
2024-03-08 $57.86 $57.86 $57.08 $57.20 $57.20 4,366
2024-03-07 $57.32 $57.36 $57.23 $57.32 $57.32 3,510
2024-03-06 $56.61 $56.89 $56.61 $56.78 $56.78 6,806
2024-03-05 $56.65 $56.77 $56.49 $56.49 $56.49 3,980
2024-03-04 $56.91 $57.13 $56.91 $56.94 $56.94 6,825
2024-03-01 $56.51 $56.92 $56.39 $56.87 $56.87 3,201
2024-02-29 $56.56 $56.59 $56.25 $56.48 $56.48 12,132
2024-02-28 $56.13 $56.23 $55.94 $55.94 $55.94 3,593
2024-02-27 $56.00 $56.10 $55.88 $55.92 $55.92 1,645
2024-02-26 $56.02 $56.07 $55.82 $55.93 $55.93 4,036
2024-02-23 $55.92 $56.08 $55.75 $55.87 $55.87 2,649
2024-02-22 $55.18 $55.85 $55.18 $55.64 $55.64 6,499
2024-02-21 $55.06 $55.24 $55.06 $55.15 $55.15 2,986
2024-02-20 $54.80 $55.54 $54.80 $55.17 $55.17 5,337
2024-02-16 $55.97 $56.03 $55.63 $55.63 $55.63 3,708
2024-02-15 $55.98 $56.38 $55.98 $56.25 $56.25 4,772
2024-02-14 $55.19 $55.77 $55.17 $55.66 $55.66 11,455
2024-02-13 $54.91 $55.18 $54.43 $54.68 $54.68 4,199
2024-02-12 $55.16 $56.44 $55.16 $56.24 $56.24 2,082
2024-02-09 $55.40 $55.73 $55.29 $55.73 $55.73 15,500
2024-02-08 $54.79 $55.44 $54.79 $55.34 $55.34 2,772
2024-02-07 $54.62 $55.09 $54.62 $54.89 $54.89 2,716
2024-02-06 $54.50 $54.73 $54.50 $54.73 $54.73 4,378
2024-02-05 $54.80 $54.80 $54.30 $54.55 $54.55 9,554
2024-02-02 $54.70 $55.10 $54.66 $54.89 $54.89 3,868
2024-02-01 $54.99 $55.14 $54.50 $55.14 $55.14 5,045
2024-01-31 $55.09 $55.27 $54.49 $54.50 $54.50 3,996
2024-01-30 $55.39 $55.44 $55.32 $55.44 $55.44 2,966
2024-01-29 $54.10 $55.62 $54.10 $55.62 $55.62 10,761
2024-01-26 $55.00 $55.21 $55.00 $55.08 $55.08 2,920
2024-01-25 $55.49 $55.49 $54.86 $54.93 $54.93 4,098
2024-01-24 $55.24 $55.30 $54.67 $54.67 $54.67 4,344
2024-01-23 $55.50 $55.50 $54.94 $55.03 $55.03 4,477
2024-01-22 $54.40 $55.13 $54.40 $55.11 $55.11 5,692
2024-01-19 $54.00 $54.47 $53.87 $54.40 $54.40 7,478
2024-01-18 $53.76 $53.87 $53.58 $53.87 $53.87 2,160
2024-01-17 $53.32 $53.75 $53.30 $53.52 $53.52 5,618
2024-01-16 $53.79 $54.17 $53.79 $53.96 $53.96 2,725
2024-01-12 $54.33 $54.47 $54.28 $54.28 $54.28 1,576
2024-01-11 $54.44 $54.44 $54.08 $54.40 $54.40 1,964
2024-01-10 $54.57 $54.62 $54.14 $54.51 $54.51 2,839
2024-01-09 $54.22 $54.69 $54.22 $54.31 $54.31 21,197
2024-01-08 $53.76 $54.77 $53.76 $54.77 $54.77 5,673
2024-01-05 $53.98 $54.12 $53.84 $53.84 $53.84 1,669
2024-01-04 $54.00 $54.21 $53.89 $53.89 $53.89 2,368
2024-01-03 $54.85 $54.85 $54.00 $54.03 $54.03 7,981
2024-01-02 $55.28 $55.53 $55.00 $55.28 $55.28 8,300
2023-12-29 $55.77 $56.04 $55.52 $55.60 $55.60 6,868
2023-12-28 $56.00 $56.10 $55.63 $55.92 $55.92 4,981
2023-12-27 $55.87 $56.10 $55.83 $55.84 $55.84 16,813
2023-12-26 $55.86 $56.52 $55.86 $56.41 $55.97 16,199
2023-12-22 $55.98 $56.15 $55.91 $55.92 $55.49 12,436
2023-12-21 $55.20 $55.72 $55.20 $55.69 $55.26 9,725
2023-12-20 $55.50 $56.00 $54.84 $54.85 $54.43 8,321
2023-12-19 $55.21 $55.86 $55.21 $55.86 $55.43 13,152
2023-12-18 $55.20 $55.36 $55.03 $55.23 $54.81 7,954
2023-12-15 $55.44 $55.46 $55.13 $55.37 $55.37 3,237
2023-12-14 $55.00 $55.90 $55.00 $55.57 $55.57 4,387
2023-12-13 $53.15 $54.62 $53.15 $54.57 $54.57 7,538
2023-12-12 $53.04 $53.37 $53.04 $53.26 $53.26 7,585
2023-12-11 $52.66 $53.27 $52.66 $53.22 $53.22 2,761
2023-12-08 $52.33 $52.75 $52.33 $52.72 $52.72 4,149
2023-12-07 $52.24 $52.50 $52.16 $52.50 $52.50 14,161
2023-12-06 $52.34 $52.76 $52.02 $52.08 $52.08 7,976
2023-12-05 $52.31 $52.31 $52.04 $52.07 $52.07 4,943
2023-12-04 $52.25 $52.74 $52.25 $52.73 $52.73 22,568
2023-12-01 $51.35 $52.66 $51.35 $52.66 $52.66 8,068
2023-11-30 $51.51 $51.61 $51.46 $51.61 $51.61 13,502
2023-11-29 $51.30 $51.57 $51.25 $51.25 $51.25 8,087
2023-11-28 $50.73 $51.17 $50.73 $50.94 $50.94 2,938
2023-11-27 $51.00 $51.06 $50.78 $51.00 $51.00 7,967
2023-11-24 $51.14 $51.14 $51.08 $51.08 $51.08 635
2023-11-22 $51.19 $51.21 $50.88 $51.06 $51.06 7,616
2023-11-21 $50.70 $50.81 $50.65 $50.75 $50.75 7,744
2023-11-20 $50.85 $50.93 $50.40 $50.72 $50.72 8,385
2023-11-17 $50.79 $50.79 $50.51 $50.74 $50.74 7,567
2023-11-16 $50.58 $50.58 $50.33 $50.38 $50.38 6,662
2023-11-15 $50.77 $51.07 $50.77 $50.81 $50.81 3,844
2023-11-14 $49.95 $50.68 $49.95 $50.54 $50.54 3,017
2023-11-13 $48.61 $48.86 $48.54 $48.69 $48.69 4,746
2023-11-10 $48.41 $48.76 $48.30 $48.76 $48.76 5,735
2023-11-09 $48.90 $48.91 $48.38 $48.38 $48.38 2,460
2023-11-08 $48.99 $49.00 $48.74 $48.83 $48.83 3,983
2023-11-07 $48.77 $49.51 $48.77 $49.07 $49.07 10,620
2023-11-06 $49.70 $49.70 $48.74 $48.94 $48.94 7,321
2023-11-03 $48.69 $49.72 $48.69 $49.49 $49.49 10,178
2023-11-02 $47.58 $48.30 $47.58 $48.29 $48.29 31,684
2023-11-01 $47.05 $47.20 $46.48 $47.19 $47.19 37,722
2023-10-31 $46.62 $47.12 $46.62 $47.10 $47.10 9,323
2023-10-30 $46.85 $46.85 $46.29 $46.71 $46.71 1,987
2023-10-27 $47.14 $47.14 $46.26 $46.46 $46.46 4,131
2023-10-26 $47.14 $47.37 $46.88 $46.91 $46.91 24,620
2023-10-25 $47.42 $47.45 $46.94 $46.94 $46.94 20,977
2023-10-24 $47.84 $47.85 $47.52 $47.78 $47.78 2,441
2023-10-23 $47.48 $47.99 $47.39 $47.42 $47.42 3,919
2023-10-20 $48.28 $48.28 $47.72 $47.72 $47.72 4,251
2023-10-19 $48.82 $49.09 $48.38 $48.38 $48.38 2,629
2023-10-18 $49.37 $49.44 $49.09 $49.09 $49.09 7,966
2023-10-17 $49.05 $50.28 $49.05 $49.96 $49.96 10,601
2023-10-16 $48.98 $49.72 $48.98 $49.62 $49.62 10,539
2023-10-13 $49.20 $49.33 $48.81 $48.87 $48.87 3,905
2023-10-12 $49.57 $49.63 $49.02 $49.08 $49.08 6,300
2023-10-11 $50.01 $50.07 $49.69 $49.92 $49.92 6,720
2023-10-10 $49.98 $50.12 $49.96 $49.96 $49.96 3,937
2023-10-09 $49.05 $49.48 $48.84 $49.38 $49.38 4,082
2023-10-06 $48.68 $49.48 $48.52 $49.33 $49.33 7,824
2023-10-05 $48.90 $48.92 $48.69 $48.92 $48.92 2,296
2023-10-04 $48.98 $49.18 $48.36 $49.11 $49.11 17,742
2023-10-03 $49.35 $49.35 $48.60 $48.72 $48.72 4,697
2023-10-02 $49.88 $49.88 $49.33 $49.49 $49.49 36,658
2023-09-29 $50.43 $50.43 $50.05 $50.05 $50.05 1,008
2023-09-28 $50.05 $50.24 $50.05 $50.20 $50.20 4,433
2023-09-27 $49.60 $49.72 $49.31 $49.57 $49.57 3,512
2023-09-26 $49.77 $50.03 $49.50 $49.54 $49.54 7,740
2023-09-25 $49.85 $50.41 $49.85 $50.22 $50.22 11,085
2023-09-22 $50.30 $50.47 $50.06 $50.06 $50.06 2,870
2023-09-21 $50.84 $50.84 $50.23 $50.23 $50.23 6,910
2023-09-20 $51.61 $51.72 $51.07 $51.07 $51.07 3,915
2023-09-19 $51.38 $51.69 $51.38 $51.67 $51.51 4,400
2023-09-18 $51.98 $51.98 $51.42 $51.64 $51.49 6,066
2023-09-15 $52.11 $52.27 $51.80 $51.84 $51.69 71,248
2023-09-14 $52.15 $52.49 $52.11 $52.32 $52.17 5,987
2023-09-13 $51.74 $51.87 $51.74 $51.79 $51.64 23,065
2023-09-12 $52.05 $52.07 $51.83 $51.90 $51.75 3,460
2023-09-11 $52.25 $52.25 $51.96 $51.96 $51.81 3,182
2023-09-08 $52.21 $52.21 $51.93 $52.06 $51.91 2,949
2023-09-07 $51.89 $52.20 $51.89 $52.12 $51.96 3,837
2023-09-06 $52.70 $52.70 $52.22 $52.45 $52.29 2,751
2023-09-05 $53.32 $53.32 $52.76 $52.76 $52.61 2,199
2023-09-01 $53.50 $53.72 $53.46 $53.50 $53.34 4,976
2023-08-31 $53.44 $53.45 $53.22 $53.22 $53.06 1,744
2023-08-30 $53.32 $53.38 $53.28 $53.28 $53.13 812
2023-08-29 $52.17 $53.10 $52.17 $53.08 $52.93 3,184
2023-08-28 $52.18 $52.53 $52.18 $52.31 $52.16 5,692
2023-08-25 $51.94 $51.97 $51.60 $51.97 $51.82 1,569
2023-08-24 $52.26 $52.26 $51.74 $51.74 $51.59 945
2023-08-23 $51.65 $52.28 $51.65 $52.22 $52.07 3,271
2023-08-22 $51.70 $51.79 $51.58 $51.67 $51.52 3,401
2023-08-21 $51.86 $51.89 $51.45 $51.82 $51.66 4,897
2023-08-18 $51.37 $52.01 $51.37 $51.81 $51.81 4,443
2023-08-17 $52.44 $52.99 $51.83 $51.83 $51.83 4,021
2023-08-16 $52.79 $52.81 $52.29 $52.29 $52.29 1,566
2023-08-15 $53.18 $53.18 $52.86 $52.86 $52.86 11,728
2023-08-14 $53.42 $53.67 $53.42 $53.67 $53.67 2,747
2023-08-11 $53.35 $53.57 $53.35 $53.48 $53.48 2,552
2023-08-10 $53.98 $53.98 $53.29 $53.42 $53.42 5,974
2023-08-09 $53.96 $53.97 $53.69 $53.70 $53.70 3,167
2023-08-08 $53.55 $53.79 $53.27 $53.79 $53.79 4,513
2023-08-07 $53.88 $54.00 $53.78 $54.00 $54.00 7,780
2023-08-04 $54.11 $54.11 $53.63 $53.63 $53.63 1,571
2023-08-03 $53.86 $53.91 $53.63 $53.85 $53.85 2,698
2023-08-02 $54.29 $54.29 $54.10 $54.17 $54.17 6,570
2023-08-01 $54.70 $54.92 $54.69 $54.85 $54.85 5,727
2023-07-31 $54.99 $55.08 $54.87 $55.05 $55.05 3,906
2023-07-28 $54.72 $54.78 $54.72 $54.78 $54.78 1,363
2023-07-27 $55.18 $55.18 $54.21 $54.30 $54.30 4,614
2023-07-26 $54.63 $54.97 $54.53 $54.96 $54.96 5,203
2023-07-25 $54.83 $55.07 $54.83 $54.93 $54.93 2,259
2023-07-24 $54.93 $55.16 $54.85 $54.92 $54.92 2,284
2023-07-21 $55.21 $55.21 $54.80 $54.93 $54.93 5,717
2023-07-20 $55.00 $55.02 $54.73 $55.02 $55.02 3,063
2023-07-19 $55.26 $55.44 $55.25 $55.35 $55.35 8,457
2023-07-18 $54.81 $55.27 $54.81 $55.11 $55.11 5,195
2023-07-17 $54.26 $54.90 $54.03 $54.73 $54.73 2,951
2023-07-14 $54.74 $54.74 $54.18 $54.24 $54.24 5,206
2023-07-13 $54.57 $54.76 $54.57 $54.76 $54.76 12,045
2023-07-12 $54.00 $54.52 $54.00 $54.28 $54.28 3,911
2023-07-11 $53.23 $53.87 $53.23 $53.87 $53.87 8,846
2023-07-10 $52.59 $53.30 $52.59 $53.25 $53.25 17,199
2023-07-07 $52.43 $53.05 $52.43 $52.64 $52.64 2,406
2023-07-06 $51.94 $52.42 $51.90 $52.39 $52.39 4,770
2023-07-05 $53.14 $53.14 $52.74 $52.95 $52.95 3,450
2023-07-03 $53.26 $53.35 $53.00 $53.35 $53.35 2,419
2023-06-30 $53.14 $53.32 $53.00 $53.25 $53.25 2,077
2023-06-29 $52.56 $52.75 $52.54 $52.72 $52.72 2,698
2023-06-28 $51.89 $52.26 $51.89 $52.25 $52.25 4,593
2023-06-27 $51.43 $52.32 $51.43 $52.21 $52.21 3,354
2023-06-26 $51.38 $51.76 $51.38 $51.47 $51.47 6,294
2023-06-23 $51.34 $51.60 $51.25 $51.33 $51.33 5,022
2023-06-22 $52.02 $52.02 $51.79 $51.87 $51.87 5,553
2023-06-21 $52.20 $52.31 $52.20 $52.24 $52.24 3,273
2023-06-20 $52.78 $52.78 $52.54 $52.66 $52.48 6,938
2023-06-16 $53.20 $53.29 $52.99 $53.07 $53.07 11,609
2023-06-15 $52.55 $53.41 $52.55 $53.28 $53.28 7,583
2023-06-14 $53.20 $53.33 $52.76 $52.76 $52.76 2,147
2023-06-13 $53.02 $53.19 $52.89 $53.14 $53.14 7,039
2023-06-12 $52.16 $52.57 $52.16 $52.56 $52.56 7,193
2023-06-09 $52.22 $52.23 $51.69 $51.80 $51.80 3,316
2023-06-08 $52.32 $52.32 $51.88 $52.21 $52.21 7,109
2023-06-07 $52.04 $52.35 $52.04 $52.23 $52.23 2,832
2023-06-06 $51.11 $51.88 $51.11 $51.88 $51.88 2,770
2023-06-05 $51.21 $51.36 $50.85 $51.07 $51.07 14,617
2023-06-02 $50.86 $51.56 $50.86 $51.46 $51.46 3,226
2023-06-01 $49.79 $50.46 $49.79 $50.30 $50.30 4,531
2023-05-31 $49.60 $49.94 $49.60 $49.88 $49.88 1,967
2023-05-30 $50.77 $50.77 $50.36 $50.46 $50.46 2,898
2023-05-26 $49.79 $50.43 $49.79 $50.33 $50.33 4,773
2023-05-25 $49.90 $49.90 $49.67 $49.84 $49.84 6,766
2023-05-24 $50.11 $50.11 $49.66 $49.73 $49.73 3,920
2023-05-23 $50.53 $50.87 $50.26 $50.26 $50.26 4,178
2023-05-22 $50.40 $50.88 $50.40 $50.70 $50.70 3,490
2023-05-19 $50.83 $50.83 $50.32 $50.35 $50.35 1,468
2023-05-18 $50.03 $50.66 $50.03 $50.66 $50.66 2,441
2023-05-17 $49.79 $50.47 $49.79 $50.20 $50.20 5,615
2023-05-16 $49.96 $49.96 $49.64 $49.64 $49.64 3,462
2023-05-15 $49.71 $50.35 $49.55 $50.25 $50.25 10,964
2023-05-12 $49.61 $49.74 $49.48 $49.74 $49.74 22,587
2023-05-11 $49.54 $49.69 $49.54 $49.68 $49.68 1,125
2023-05-10 $50.01 $50.08 $49.60 $49.99 $49.99 8,570
2023-05-09 $49.94 $50.04 $49.85 $49.93 $49.93 1,960
2023-05-08 $50.38 $50.38 $50.13 $50.24 $50.24 3,317
2023-05-05 $49.94 $50.39 $49.91 $50.29 $50.29 3,450
2023-05-04 $49.61 $49.61 $49.18 $49.28 $49.28 7,922
2023-05-03 $50.28 $50.66 $49.94 $49.94 $49.94 11,904
2023-05-02 $50.87 $50.87 $49.75 $50.16 $50.16 5,768
2023-05-01 $50.96 $51.18 $50.76 $50.97 $50.97 3,928
2023-04-28 $50.37 $51.01 $50.37 $51.01 $51.01 7,033
2023-04-27 $50.05 $50.58 $50.05 $50.51 $50.51 4,196
2023-04-26 $50.26 $50.26 $49.66 $49.79 $49.79 2,560
2023-04-25 $50.73 $50.73 $50.37 $50.37 $50.37 3,372
2023-04-24 $51.27 $51.50 $51.27 $51.36 $51.36 2,832
2023-04-21 $51.44 $51.50 $51.16 $51.32 $51.32 17,238
2023-04-20 $51.36 $51.75 $51.17 $51.37 $51.37 31,378
2023-04-19 $51.43 $51.75 $51.43 $51.60 $51.60 3,542
2023-04-18 $51.86 $52.00 $51.50 $51.63 $51.63 9,346
2023-04-17 $51.58 $51.80 $51.43 $51.80 $51.80 9,454
2023-04-14 $51.34 $51.65 $51.07 $51.37 $51.37 6,065
2023-04-13 $51.76 $51.97 $51.45 $51.97 $51.97 2,543
2023-04-12 $51.68 $51.68 $51.22 $51.22 $51.22 1,193
2023-04-11 $51.61 $51.81 $51.50 $51.68 $51.68 3,047
2023-04-10 $50.83 $51.42 $50.83 $51.25 $51.25 8,122
2023-04-06 $50.72 $50.83 $50.72 $50.83 $50.83 1,970
2023-04-05 $51.12 $51.12 $50.61 $50.80 $50.80 2,730
2023-04-04 $51.93 $51.93 $51.25 $51.27 $51.27 4,323
2023-04-03 $52.00 $52.00 $51.65 $51.93 $51.93 7,237
2023-03-31 $51.21 $52.17 $51.21 $52.17 $52.17 5,925
2023-03-30 $51.34 $51.34 $51.10 $51.18 $51.18 2,863
2023-03-29 $50.73 $50.93 $50.48 $50.93 $50.93 3,874
2023-03-28 $49.90 $50.10 $49.86 $50.10 $50.10 981
2023-03-27 $50.00 $50.32 $49.89 $50.08 $50.08 3,757
2023-03-24 $49.47 $49.87 $49.25 $49.74 $49.74 4,186
2023-03-23 $50.31 $50.37 $49.50 $49.88 $49.88 4,719
2023-03-22 $50.56 $50.65 $49.71 $49.71 $49.71 1,448
2023-03-21 $50.65 $50.82 $50.45 $50.82 $50.71 1,798
2023-03-20 $49.39 $50.11 $49.39 $49.86 $49.76 2,804
2023-03-17 $49.87 $49.87 $49.35 $49.36 $49.26 1,657
2023-03-16 $49.42 $50.35 $49.23 $50.35 $50.25 9,753
2023-03-15 $49.49 $49.49 $49.12 $49.46 $49.36 4,895
2023-03-14 $50.68 $50.73 $49.79 $50.24 $50.14 6,123
2023-03-13 $49.39 $49.92 $49.30 $49.47 $49.37 8,423
2023-03-10 $51.00 $51.12 $49.81 $50.05 $49.95 3,997
2023-03-09 $52.78 $52.78 $51.40 $51.40 $51.30 3,449
2023-03-08 $52.28 $52.51 $52.13 $52.51 $52.40 3,810
2023-03-07 $52.74 $52.76 $52.34 $52.36 $52.25 3,570
2023-03-06 $53.49 $53.76 $53.00 $53.08 $52.98 5,000
2023-03-03 $53.02 $53.50 $52.92 $53.46 $53.46 5,781
2023-03-02 $51.93 $52.63 $51.93 $52.63 $52.63 5,137
2023-03-01 $52.65 $52.65 $52.33 $52.45 $52.45 10,857
2023-02-28 $52.41 $52.87 $52.41 $52.61 $52.61 2,629
2023-02-27 $52.65 $53.10 $52.46 $52.48 $52.48 8,827
2023-02-24 $52.23 $52.56 $52.23 $52.36 $52.36 2,802
2023-02-23 $52.58 $53.06 $52.56 $53.00 $53.00 3,120
2023-02-22 $53.07 $53.39 $52.80 $52.80 $52.80 3,967
2023-02-21 $53.64 $53.67 $52.92 $52.94 $52.94 8,049
2023-02-17 $54.17 $54.38 $53.80 $54.38 $54.38 4,825
2023-02-16 $54.54 $54.89 $54.36 $54.38 $54.38 5,678
2023-02-15 $54.00 $55.04 $54.00 $55.03 $55.03 8,736
2023-02-14 $54.36 $54.54 $54.13 $54.54 $54.54 7,430
2023-02-13 $53.61 $54.39 $53.61 $54.37 $54.37 9,506
2023-02-10 $53.35 $53.73 $53.35 $53.71 $53.71 2,389
2023-02-09 $54.20 $54.20 $53.61 $53.76 $53.76 1,050
2023-02-08 $54.52 $54.68 $53.95 $54.32 $54.32 4,087
2023-02-07 $54.27 $55.06 $54.16 $55.06 $55.06 6,430
2023-02-06 $55.60 $55.60 $53.91 $54.36 $54.36 5,367
2023-02-03 $55.27 $55.79 $55.19 $55.26 $55.26 6,632
2023-02-02 $55.48 $56.14 $55.48 $55.82 $55.82 3,420
2023-02-01 $53.89 $55.56 $53.89 $55.12 $55.12 4,238
2023-01-31 $52.98 $54.12 $52.98 $54.12 $54.12 3,025
2023-01-30 $53.59 $53.63 $53.05 $53.05 $53.05 4,823
2023-01-27 $53.25 $53.90 $53.25 $53.71 $53.71 4,035
2023-01-26 $53.31 $53.51 $52.98 $53.45 $53.45 6,444
2023-01-25 $52.66 $53.04 $52.66 $53.02 $53.02 1,286
2023-01-24 $52.88 $53.23 $52.76 $53.05 $53.05 7,648
2023-01-23 $52.31 $53.40 $52.31 $53.24 $53.24 4,250
2023-01-20 $51.67 $52.38 $51.67 $52.38 $52.38 3,067
2023-01-19 $51.95 $51.95 $51.25 $51.32 $51.32 4,651
2023-01-18 $52.89 $53.50 $52.23 $52.23 $52.23 7,255
2023-01-17 $53.15 $53.15 $52.74 $52.90 $52.90 4,796
2023-01-13 $52.22 $52.90 $52.22 $52.86 $52.86 3,741
2023-01-12 $52.22 $52.58 $51.83 $52.46 $52.46 3,415
2023-01-11 $51.82 $52.21 $51.82 $52.21 $52.21 6,125
2023-01-10 $50.90 $51.35 $50.90 $51.35 $51.35 5,304
2023-01-09 $51.10 $51.40 $50.78 $50.78 $50.78 2,485
2023-01-06 $49.99 $50.70 $49.52 $50.68 $50.68 3,549
2023-01-05 $49.55 $49.61 $49.33 $49.40 $49.40 5,804
2023-01-04 $49.55 $50.59 $49.55 $50.13 $50.13 6,919
2023-01-03 $50.22 $50.22 $49.09 $49.30 $49.30 6,467
2022-12-30 $49.12 $49.38 $48.93 $49.38 $49.38 14,366
2022-12-29 $48.68 $49.59 $48.68 $49.51 $49.51 9,809
2022-12-28 $49.00 $49.00 $48.40 $48.40 $48.40 12,955
2022-12-27 $49.59 $49.59 $49.17 $49.30 $49.09 8,880
2022-12-23 $49.29 $49.77 $49.29 $49.77 $49.56 1,964
2022-12-22 $49.37 $49.56 $48.58 $49.54 $49.33 9,062
2022-12-21 $49.35 $50.38 $49.35 $50.16 $49.95 15,268
2022-12-20 $51.75 $51.98 $48.99 $49.27 $49.06 25,777
2022-12-19 $49.50 $49.73 $49.01 $49.25 $49.04 14,616
2022-12-16 $50.00 $50.00 $49.54 $49.83 $49.62 7,804
2022-12-15 $50.96 $50.96 $50.34 $50.46 $50.24 4,664
2022-12-14 $52.07 $52.50 $51.89 $51.89 $51.67 2,215
2022-12-13 $53.19 $53.19 $52.07 $52.07 $51.85 4,721
2022-12-12 $51.43 $51.79 $51.33 $51.79 $51.57 2,490
2022-12-09 $51.07 $51.54 $50.96 $51.11 $51.11 10,167
2022-12-08 $51.34 $51.58 $51.14 $51.54 $51.54 10,044
2022-12-07 $51.06 $51.37 $50.68 $51.02 $51.02 8,041
2022-12-06 $51.54 $51.55 $50.94 $51.21 $51.21 2,635
2022-12-05 $52.85 $52.85 $51.85 $52.04 $52.04 4,500
2022-12-02 $52.22 $53.19 $52.22 $53.01 $53.01 4,687
2022-12-01 $53.02 $53.18 $52.81 $53.01 $53.01 8,587
2022-11-30 $51.80 $53.03 $51.35 $53.03 $53.03 20,600
2022-11-29 $51.70 $52.06 $51.70 $51.80 $51.80 11,409
2022-11-28 $52.58 $52.59 $51.70 $51.79 $51.79 4,698
2022-11-25 $52.32 $52.58 $52.32 $52.58 $52.58 769
2022-11-23 $52.35 $52.58 $52.26 $52.53 $52.53 2,206
2022-11-22 $51.81 $52.51 $51.76 $52.32 $52.32 8,456
2022-11-21 $51.36 $51.72 $51.36 $51.72 $51.72 4,764
2022-11-18 $51.78 $51.84 $51.26 $51.74 $51.74 10,953
2022-11-17 $50.68 $51.60 $50.68 $51.45 $51.45 3,185
2022-11-16 $51.71 $52.25 $51.65 $51.92 $51.92 9,358
2022-11-15 $52.62 $52.82 $52.39 $52.58 $52.58 7,011
2022-11-14 $52.26 $52.60 $51.96 $51.99 $51.99 20,726
2022-11-11 $51.94 $52.56 $51.94 $52.32 $52.32 17,824
2022-11-10 $50.83 $51.73 $50.83 $51.72 $51.72 19,807
2022-11-09 $49.09 $49.20 $48.39 $48.50 $48.50 8,907
2022-11-08 $49.39 $49.69 $48.71 $49.28 $49.28 16,202
2022-11-07 $48.95 $48.95 $47.89 $48.87 $48.87 8,450
2022-11-04 $48.39 $48.95 $47.80 $48.46 $48.46 9,724
2022-11-03 $47.90 $48.31 $47.86 $48.03 $48.03 2,388
2022-11-02 $49.32 $50.11 $48.39 $48.39 $48.39 7,983
2022-11-01 $50.07 $50.20 $49.74 $49.81 $49.81 13,139
2022-10-31 $49.55 $49.67 $49.27 $49.64 $49.64 1,384
2022-10-28 $48.92 $49.77 $48.92 $49.77 $49.77 1,796
2022-10-27 $49.04 $49.06 $48.63 $48.63 $48.63 2,049
2022-10-26 $48.84 $49.37 $48.65 $48.65 $48.65 986
2022-10-25 $47.26 $48.63 $47.26 $48.63 $48.63 1,974
2022-10-24 $46.80 $47.31 $46.80 $47.31 $47.31 1,398
2022-10-21 $45.84 $47.01 $45.82 $46.97 $46.97 7,269
2022-10-20 $46.62 $46.87 $45.81 $45.92 $45.92 3,546
2022-10-19 $46.82 $46.97 $46.54 $46.58 $46.58 4,378
2022-10-18 $47.58 $47.58 $47.25 $47.26 $47.26 3,384
2022-10-17 $46.26 $46.93 $46.26 $46.68 $46.68 1,758
2022-10-14 $46.35 $46.35 $45.43 $45.51 $45.51 2,530
2022-10-13 $44.85 $46.67 $44.85 $46.52 $46.52 5,049
2022-10-12 $46.01 $46.01 $45.81 $45.81 $45.81 3,672
2022-10-11 $46.36 $46.73 $45.74 $46.16 $46.16 2,120
2022-10-10 $46.69 $46.79 $46.22 $46.47 $46.47 14,371
2022-10-07 $47.77 $47.77 $46.77 $46.83 $46.83 3,521
2022-10-06 $48.40 $48.49 $48.20 $48.20 $48.20 11,088
2022-10-05 $48.15 $48.99 $48.00 $48.67 $48.67 10,969
2022-10-04 $48.28 $49.19 $48.28 $49.19 $49.19 1,671
2022-10-03 $46.80 $47.71 $46.80 $47.41 $47.41 2,842
2022-09-30 $46.78 $46.78 $46.14 $46.16 $46.16 8,136
2022-09-29 $46.68 $46.71 $46.25 $46.61 $46.61 3,451
2022-09-28 $46.82 $48.08 $46.82 $47.78 $47.78 10,172
2022-09-27 $47.55 $47.56 $46.40 $46.67 $46.67 1,889
2022-09-26 $47.55 $47.61 $46.71 $46.73 $46.73 6,908
2022-09-23 $47.24 $47.30 $46.89 $47.29 $47.29 3,896
2022-09-22 $48.23 $48.26 $48.06 $48.17 $48.17 1,944
2022-09-21 $50.10 $50.17 $49.24 $49.24 $49.24 6,443
2022-09-20 $50.16 $50.25 $49.71 $50.05 $49.93 4,443
2022-09-19 $50.55 $50.88 $50.53 $50.88 $50.75 682
2022-09-16 $50.45 $50.56 $50.45 $50.56 $50.44 3,297
2022-09-15 $51.20 $51.20 $51.14 $51.14 $51.01 544
2022-09-14 $51.87 $51.87 $51.21 $51.56 $51.56 7,608
2022-09-13 $52.41 $52.41 $51.42 $51.55 $51.55 1,924
2022-09-12 $53.62 $53.74 $53.32 $53.73 $53.73 2,338
2022-09-09 $52.90 $53.33 $52.90 $53.32 $53.32 4,101
2022-09-08 $51.84 $52.42 $51.84 $52.42 $52.42 1,790
2022-09-07 $51.11 $52.09 $51.10 $52.01 $52.01 4,559
2022-09-06 $50.86 $50.96 $50.27 $50.65 $50.65 7,651
2022-09-02 $52.04 $52.04 $50.84 $50.84 $50.84 10,690
2022-09-01 $50.90 $51.41 $50.69 $51.41 $51.41 3,536
2022-08-31 $51.75 $51.89 $51.68 $51.68 $51.68 4,348
2022-08-30 $52.81 $52.81 $51.71 $51.86 $51.86 5,227
2022-08-29 $52.08 $52.81 $52.08 $52.38 $52.38 4,708
2022-08-26 $55.02 $55.02 $52.82 $52.85 $52.85 8,946
2022-08-25 $54.28 $54.71 $54.21 $54.71 $54.71 3,478
2022-08-24 $53.53 $53.89 $53.36 $53.77 $53.77 3,887
2022-08-23 $53.70 $53.77 $53.27 $53.34 $53.34 11,323
2022-08-22 $54.28 $54.28 $53.57 $53.57 $53.57 3,404
2022-08-19 $55.64 $55.64 $54.83 $55.07 $55.07 1,581
2022-08-18 $56.15 $56.15 $55.79 $56.03 $56.03 4,307
2022-08-17 $56.26 $56.26 $55.58 $55.87 $55.87 3,221
2022-08-16 $56.62 $57.01 $56.39 $56.73 $56.73 4,263
2022-08-15 $56.38 $56.67 $56.17 $56.61 $56.61 6,755
2022-08-12 $55.85 $56.44 $55.45 $56.44 $56.44 2,892
2022-08-11 $55.85 $56.15 $55.35 $55.35 $55.35 2,744
2022-08-10 $54.81 $55.51 $54.81 $55.41 $55.41 9,232
2022-08-09 $54.61 $54.61 $53.77 $53.82 $53.82 1,268
2022-08-08 $54.86 $55.51 $54.69 $54.77 $54.77 8,452
2022-08-05 $53.84 $54.48 $53.84 $54.35 $54.35 8,320
2022-08-04 $53.88 $54.41 $53.88 $54.17 $54.17 8,159
2022-08-03 $53.75 $54.18 $53.60 $54.05 $54.05 4,980
2022-08-02 $53.20 $53.91 $53.08 $53.45 $53.45 27,432
2022-08-01 $53.56 $53.60 $53.41 $53.41 $53.41 3,921
2022-07-29 $52.87 $54.05 $52.87 $53.62 $53.62 3,979
2022-07-28 $51.86 $52.86 $51.83 $52.86 $52.86 1,314
2022-07-27 $51.30 $51.57 $51.30 $51.57 $51.57 547
2022-07-26 $50.27 $50.37 $50.03 $50.21 $50.21 2,000
2022-07-25 $50.76 $50.76 $50.46 $50.68 $50.68 14,471
2022-07-22 $51.61 $51.61 $50.46 $50.62 $50.62 15,169
2022-07-21 $50.62 $51.31 $50.62 $51.28 $51.28 5,901
2022-07-20 $50.16 $50.91 $50.16 $50.80 $50.80 9,726
2022-07-19 $49.80 $50.19 $49.80 $50.19 $50.19 777
2022-07-18 $48.68 $48.68 $48.57 $48.57 $48.57 1,754
2022-07-15 $48.42 $48.70 $48.37 $48.67 $48.67 5,940
2022-07-14 $47.34 $47.78 $47.15 $47.78 $47.78 6,608
2022-07-13 $47.67 $48.29 $47.67 $48.13 $48.13 9,691
2022-07-12 $48.03 $48.71 $48.03 $48.31 $48.31 3,361
2022-07-11 $48.83 $48.90 $48.56 $48.57 $48.57 2,107
2022-07-08 $49.70 $49.71 $49.17 $49.49 $49.49 2,185
2022-07-07 $49.32 $49.53 $49.32 $49.52 $49.52 1,827
2022-07-06 $51.91 $51.91 $48.00 $48.34 $48.34 3,390
2022-07-05 $47.54 $48.45 $47.54 $48.45 $48.45 1,244
2022-07-01 $47.69 $48.07 $47.43 $48.07 $48.07 1,708
2022-06-30 $47.31 $48.14 $47.31 $47.56 $47.56 7,031
2022-06-29 $48.00 $48.00 $47.72 $47.96 $47.96 1,689
2022-06-28 $49.25 $49.25 $48.42 $48.42 $48.42 2,365
2022-06-27 $49.69 $49.95 $49.39 $49.52 $49.52 12,296
2022-06-24 $48.59 $49.63 $48.59 $49.63 $49.63 7,749
2022-06-23 $46.99 $48.27 $46.99 $48.27 $48.27 2,310
2022-06-22 $45.74 $47.59 $45.74 $47.38 $47.38 2,368
2022-06-21 $47.08 $47.78 $47.08 $47.40 $47.28 3,199
2022-06-17 $45.91 $46.99 $45.91 $46.80 $46.68 6,004
2022-06-16 $47.25 $47.25 $45.72 $45.86 $45.74 7,446
2022-06-15 $47.86 $48.34 $47.51 $48.15 $48.03 6,054
2022-06-14 $47.73 $47.73 $47.28 $47.43 $47.31 7,425
2022-06-13 $48.66 $48.69 $47.50 $47.61 $47.49 8,751
2022-06-10 $50.10 $50.22 $50.01 $50.01 $49.89 4,013
2022-06-09 $52.22 $52.58 $51.56 $51.56 $51.43 1,352
2022-06-08 $53.05 $53.05 $52.59 $52.59 $52.46 5,979
2022-06-07 $52.60 $53.38 $52.60 $53.38 $53.25 3,666
2022-06-06 $53.37 $53.37 $52.86 $53.03 $52.90 2,722
2022-06-03 $52.87 $52.87 $52.60 $52.68 $52.54 1,141
2022-06-02 $52.38 $53.44 $52.38 $53.44 $53.30 2,235
2022-06-01 $53.20 $53.20 $51.60 $52.02 $51.89 13,433
2022-05-31 $53.10 $53.10 $52.62 $52.72 $52.59 7,774
2022-05-27 $52.48 $53.06 $52.48 $53.06 $52.92 3,825
2022-05-26 $50.81 $51.83 $50.81 $51.66 $51.53 7,128
2022-05-25 $49.82 $50.55 $49.82 $50.46 $50.33 4,197
2022-05-24 $49.19 $49.54 $48.87 $49.54 $49.42 2,797
2022-05-23 $50.17 $50.17 $49.86 $50.17 $50.04 2,842
2022-05-20 $49.64 $49.74 $48.53 $49.69 $49.56 10,346
2022-05-19 $49.80 $50.39 $49.68 $49.98 $49.86 3,295
2022-05-18 $50.86 $51.03 $49.65 $49.65 $49.52 5,310
2022-05-17 $51.01 $51.36 $50.34 $51.36 $51.23 43,456
2022-05-16 $50.52 $50.52 $50.15 $50.15 $50.02 1,269
2022-05-13 $50.91 $50.91 $50.21 $50.66 $50.54 19,101
2022-05-12 $48.94 $49.04 $48.71 $49.04 $48.92 1,156
2022-05-11 $49.93 $50.08 $48.59 $48.59 $48.47 5,730
2022-05-10 $50.69 $50.69 $49.16 $49.74 $49.61 5,042
2022-05-09 $50.88 $51.06 $49.97 $49.97 $49.84 6,434
2022-05-06 $52.33 $52.33 $51.19 $51.78 $51.65 7,853
2022-05-05 $54.33 $54.33 $52.14 $52.61 $52.48 4,830
2022-05-04 $52.97 $54.92 $52.93 $54.79 $54.65 6,338
2022-05-03 $53.42 $53.44 $52.84 $53.22 $53.08 7,240
2022-05-02 $52.50 $52.84 $51.75 $52.84 $52.71 7,355
2022-04-29 $53.52 $53.59 $52.37 $52.37 $52.24 15,637
2022-04-28 $53.49 $54.18 $52.78 $54.11 $53.98 108,974
2022-04-27 $53.20 $53.62 $52.93 $53.11 $52.98 4,076
2022-04-26 $54.46 $54.46 $53.25 $53.25 $53.11 3,875
2022-04-25 $54.09 $54.74 $53.78 $54.74 $54.60 10,119
2022-04-22 $55.83 $55.83 $54.33 $54.40 $54.26 7,719
2022-04-21 $56.37 $56.42 $55.65 $55.80 $55.65 2,985
2022-04-20 $57.74 $57.74 $56.90 $56.97 $56.83 8,192
2022-04-19 $55.78 $57.10 $55.78 $57.04 $56.90 18,246
2022-04-18 $56.08 $56.08 $55.49 $55.56 $55.42 14,717
2022-04-14 $57.53 $57.53 $56.10 $56.10 $55.96 10,344
2022-04-13 $56.06 $56.95 $56.06 $56.87 $56.73 8,677
2022-04-12 $57.03 $57.11 $56.08 $56.10 $55.96 2,829
2022-04-11 $56.67 $57.14 $56.30 $56.36 $56.22 16,262
2022-04-08 $57.05 $57.41 $56.90 $56.94 $56.80 9,384
2022-04-07 $56.99 $57.44 $56.77 $57.23 $57.08 2,557
2022-04-06 $56.94 $57.23 $56.70 $57.23 $57.09 3,487
2022-04-05 $58.35 $58.40 $57.84 $57.84 $57.69 9,494
2022-04-04 $58.60 $58.86 $58.60 $58.80 $58.65 1,927
2022-04-01 $58.52 $58.63 $58.14 $58.54 $58.39 3,720
2022-03-31 $59.13 $59.13 $58.45 $58.45 $58.30 3,791
2022-03-30 $59.76 $59.80 $58.93 $59.12 $58.97 5,405
2022-03-29 $59.15 $60.00 $59.15 $59.98 $59.82 12,237
2022-03-28 $58.44 $58.56 $58.04 $58.53 $58.38 3,311
2022-03-25 $58.55 $58.55 $58.11 $58.40 $58.25 4,995
2022-03-24 $57.99 $58.31 $57.69 $58.31 $58.16 2,675
2022-03-23 $58.39 $58.39 $57.64 $57.64 $57.50 4,111
2022-03-22 $58.56 $58.85 $58.56 $58.78 $58.54 2,601
2022-03-21 $58.66 $58.66 $57.95 $58.22 $57.99 5,505
2022-03-18 $57.65 $58.75 $57.65 $58.72 $58.48 2,908
2022-03-17 $57.27 $57.96 $57.27 $57.91 $57.67 4,798
2022-03-16 $56.33 $57.10 $55.81 $57.10 $56.87 3,927
2022-03-15 $54.92 $55.29 $54.68 $55.29 $55.07 6,215
2022-03-14 $55.32 $55.39 $54.43 $54.62 $54.40 2,688
2022-03-11 $56.00 $56.11 $55.11 $55.11 $54.88 4,135
2022-03-10 $55.26 $55.85 $54.88 $55.75 $55.52 4,293
2022-03-09 $55.63 $56.27 $55.63 $55.97 $55.74 2,817
2022-03-08 $54.18 $55.76 $54.18 $54.61 $54.39 1,629
2022-03-07 $56.01 $56.01 $54.60 $54.60 $54.37 5,123
2022-03-04 $55.73 $56.13 $55.73 $56.13 $55.90 2,045
2022-03-03 $57.52 $57.52 $56.60 $56.78 $56.55 3,822
2022-03-02 $56.46 $57.39 $56.35 $57.14 $56.91 6,741
2022-03-01 $56.84 $56.84 $55.89 $56.05 $55.82 5,814
2022-02-28 $56.51 $57.40 $56.51 $57.07 $56.84 8,520
2022-02-25 $56.30 $57.14 $56.00 $57.08 $56.84 5,465
2022-02-24 $53.02 $56.00 $52.64 $55.96 $55.74 16,699
2022-02-23 $56.44 $56.44 $54.71 $54.75 $54.53 4,056
2022-02-22 $56.15 $56.76 $55.63 $55.89 $55.66 5,392
2022-02-18 $57.12 $57.12 $56.46 $56.67 $56.44 3,922
2022-02-17 $57.96 $57.96 $57.01 $57.03 $56.80 5,436
2022-02-16 $58.32 $58.48 $57.91 $58.48 $58.24 5,128
2022-02-15 $57.58 $58.43 $57.58 $58.43 $58.19 4,272
2022-02-14 $57.14 $57.40 $56.69 $57.07 $56.84 3,100
2022-02-11 $58.66 $58.69 $57.29 $57.40 $57.17 4,512
2022-02-10 $56.87 $59.67 $56.87 $58.56 $58.32 3,761
2022-02-09 $59.40 $59.71 $59.33 $59.66 $59.42 2,645
2022-02-08 $57.72 $58.62 $57.72 $58.62 $58.38 3,124
2022-02-07 $57.90 $58.18 $57.74 $57.74 $57.51 4,090
2022-02-04 $57.58 $58.12 $57.20 $57.80 $57.56 3,205
2022-02-03 $58.26 $58.38 $57.62 $57.62 $57.39 6,368
2022-02-02 $58.90 $58.97 $58.55 $58.85 $58.61 9,583
2022-02-01 $58.60 $58.73 $58.07 $58.73 $58.50 4,099
2022-01-31 $56.45 $58.28 $56.45 $58.21 $57.97 7,950
2022-01-28 $55.50 $56.64 $55.06 $56.64 $56.41 7,049
2022-01-27 $56.96 $57.09 $55.30 $55.51 $55.28 16,865
2022-01-26 $57.39 $57.79 $56.18 $56.18 $55.95 7,738
2022-01-25 $56.72 $57.18 $56.22 $56.67 $56.44 38,770
2022-01-24 $57.00 $57.93 $55.07 $57.84 $57.61 14,337
2022-01-21 $57.98 $58.22 $57.14 $57.17 $56.93 12,669
2022-01-20 $59.36 $60.25 $58.18 $58.18 $57.95 6,269
2022-01-19 $59.93 $59.97 $59.01 $59.01 $58.77 8,353
2022-01-18 $60.69 $60.69 $59.79 $59.85 $59.61 9,814
2022-01-14 $60.93 $61.09 $60.47 $61.07 $60.82 11,069
2022-01-13 $62.33 $62.34 $61.36 $61.36 $61.11 3,560
2022-01-12 $62.39 $62.40 $61.97 $62.11 $61.86 5,359
2022-01-11 $61.31 $62.02 $61.12 $62.02 $61.77 4,340
2022-01-10 $61.48 $61.48 $60.45 $61.31 $61.06 5,989
2022-01-07 $63.06 $63.06 $61.90 $61.93 $61.68 3,919
2022-01-06 $62.48 $62.92 $62.09 $62.47 $62.22 5,628
2022-01-05 $64.08 $64.08 $62.40 $62.40 $62.15 18,395
2022-01-04 $64.19 $64.32 $63.87 $64.07 $63.81 8,270
2022-01-03 $64.40 $64.49 $63.46 $64.20 $63.94 5,040
2021-12-31 $65.05 $65.05 $64.29 $64.39 $64.13 5,658
2021-12-30 $64.00 $64.84 $63.86 $64.65 $64.39 6,669
2021-12-29 $64.21 $64.31 $64.07 $64.21 $63.95 6,635
2021-12-28 $64.14 $64.39 $63.96 $64.11 $63.85 16,061
2021-12-27 $63.88 $64.21 $63.88 $64.21 $63.81 2,047
2021-12-23 $63.07 $63.66 $63.07 $63.53 $63.13 3,435
2021-12-22 $62.33 $63.01 $62.33 $63.01 $62.62 6,420
2021-12-21 $61.70 $62.44 $61.70 $62.42 $62.03 8,314
2021-12-20 $61.32 $61.38 $60.52 $61.07 $60.69 8,181
2021-12-17 $62.33 $62.46 $61.95 $62.02 $61.63 7,470
2021-12-16 $63.57 $63.57 $62.22 $62.22 $61.83 6,364
2021-12-15 $62.20 $62.99 $61.64 $62.98 $62.59 6,560
2021-12-14 $62.34 $62.37 $61.95 $62.01 $61.62 8,833
2021-12-13 $63.38 $63.38 $62.60 $62.76 $62.37 4,620
2021-12-10 $63.09 $63.19 $62.88 $63.15 $62.76 7,248
2021-12-09 $63.76 $63.76 $63.04 $63.04 $62.65 5,379
2021-12-08 $63.93 $64.00 $63.69 $63.94 $63.54 6,151
2021-12-07 $63.40 $63.84 $63.39 $63.56 $63.17 5,916
2021-12-06 $62.00 $62.98 $61.62 $62.79 $62.40 8,185
2021-12-03 $62.80 $63.02 $61.21 $61.62 $61.23 8,550
2021-12-02 $61.71 $62.76 $61.66 $62.58 $62.19 4,741
2021-12-01 $63.27 $63.34 $61.33 $61.33 $60.95 11,177
2021-11-30 $63.55 $63.55 $62.29 $62.31 $61.92 9,138
2021-11-29 $63.99 $64.24 $63.63 $63.93 $63.53 7,166
2021-11-26 $63.76 $63.76 $63.23 $63.40 $63.00 6,641
2021-11-24 $64.65 $64.91 $64.33 $64.90 $64.50 8,624
2021-11-23 $64.95 $64.95 $64.32 $64.82 $64.42 4,535
2021-11-22 $65.84 $65.99 $65.09 $65.09 $64.68 8,342
2021-11-19 $65.46 $65.48 $65.32 $65.38 $64.97 3,077
2021-11-18 $65.99 $65.99 $65.21 $65.46 $65.05 4,533
2021-11-17 $66.01 $66.01 $65.59 $65.71 $65.30 6,346
2021-11-16 $65.63 $66.43 $65.63 $66.20 $65.78 10,957
2021-11-15 $65.87 $65.88 $65.65 $65.66 $65.25 8,233
2021-11-12 $65.83 $66.12 $65.38 $65.86 $65.45 11,175
2021-11-11 $65.34 $65.41 $65.29 $65.35 $64.94 2,070
2021-11-10 $65.27 $65.72 $64.78 $65.02 $64.62 4,365
2021-11-09 $65.93 $65.93 $65.40 $65.68 $65.27 7,125
2021-11-08 $66.00 $66.00 $65.71 $65.83 $65.42 9,547
2021-11-05 $65.74 $66.30 $65.41 $65.54 $65.13 19,627
2021-11-04 $65.44 $65.44 $65.08 $65.23 $64.82 9,581
2021-11-03 $64.50 $65.00 $64.38 $65.00 $64.59 4,406
2021-11-02 $64.21 $64.42 $64.21 $64.42 $64.02 6,879
2021-11-01 $63.52 $64.13 $63.52 $64.13 $63.73 3,571
2021-10-29 $63.10 $63.55 $63.10 $63.42 $63.02 7,588
2021-10-28 $62.33 $63.17 $62.33 $63.11 $62.71 9,158
2021-10-27 $62.83 $62.88 $62.09 $62.09 $61.70 4,794
2021-10-26 $63.25 $63.30 $62.88 $62.88 $62.49 9,087
2021-10-25 $62.85 $63.19 $62.78 $63.06 $62.67 4,978
2021-10-22 $62.69 $62.83 $62.46 $62.83 $62.43 2,914
2021-10-21 $62.53 $62.70 $62.44 $62.70 $62.31 3,996
2021-10-20 $62.20 $62.56 $62.19 $62.38 $61.99 3,903
2021-10-19 $61.88 $62.23 $61.88 $62.11 $61.73 5,814
2021-10-18 $61.40 $61.81 $61.40 $61.70 $61.32 7,665
2021-10-15 $61.64 $61.70 $61.47 $61.47 $61.08 2,525
2021-10-14 $61.35 $61.35 $61.05 $61.30 $60.92 2,796
2021-10-13 $60.17 $60.71 $60.14 $60.71 $60.33 8,313
2021-10-12 $60.22 $60.24 $59.97 $60.11 $59.73 7,394
2021-10-11 $60.35 $60.44 $59.90 $59.90 $59.53 3,307
2021-10-08 $60.62 $60.62 $60.24 $60.24 $59.87 2,636
2021-10-07 $60.36 $60.93 $60.36 $60.51 $60.14 4,006
2021-10-06 $59.56 $59.85 $59.19 $59.84 $59.47 6,673
2021-10-05 $59.71 $60.00 $59.29 $59.82 $59.45 8,750
2021-10-04 $60.12 $60.26 $59.18 $59.33 $58.96 13,448
2021-10-01 $60.08 $60.08 $59.23 $60.04 $59.67 6,101
2021-09-30 $60.33 $60.33 $59.44 $59.44 $59.07 6,634
2021-09-29 $60.35 $60.69 $60.05 $60.05 $59.67 5,186
2021-09-28 $61.03 $61.20 $60.15 $60.15 $59.77 8,385
2021-09-27 $61.37 $61.76 $61.37 $61.55 $61.16 11,031
2021-09-24 $61.46 $61.58 $61.20 $61.48 $61.10 9,329
2021-09-23 $60.89 $62.63 $60.89 $61.56 $61.18 119,970
2021-09-22 $60.33 $60.78 $60.33 $60.51 $60.13 6,000
2021-09-21 $60.42 $60.42 $59.69 $59.87 $59.50 8,881
2021-09-20 $60.11 $60.11 $59.40 $60.01 $59.52 7,564
2021-09-17 $61.26 $61.26 $60.82 $60.96 $60.46 4,110
2021-09-16 $61.26 $61.47 $61.07 $61.31 $60.80 1,943
2021-09-15 $61.00 $61.41 $60.90 $61.32 $60.81 4,711
2021-09-14 $61.55 $61.55 $60.82 $60.88 $60.38 2,790
2021-09-13 $61.66 $61.66 $61.11 $61.25 $60.75 11,227
2021-09-10 $61.50 $61.64 $61.25 $61.25 $60.75 2,718
2021-09-09 $61.54 $62.04 $61.54 $61.61 $61.10 6,808
2021-09-08 $62.00 $62.00 $61.64 $61.83 $61.32 4,062
2021-09-07 $62.77 $62.77 $62.10 $62.10 $61.59 7,055
2021-09-03 $62.87 $62.87 $62.53 $62.60 $62.08 5,802
2021-09-02 $62.67 $63.06 $62.62 $62.75 $62.24 5,704
2021-09-01 $62.79 $62.81 $62.26 $62.51 $62.00 8,220
2021-08-31 $62.35 $62.54 $62.26 $62.41 $61.90 4,966
2021-08-30 $62.95 $62.95 $62.53 $62.54 $62.03 6,749
2021-08-27 $61.92 $62.62 $61.92 $62.47 $61.96 3,552
2021-08-26 $62.29 $62.29 $61.79 $61.79 $61.28 12,682
2021-08-25 $62.02 $62.30 $61.86 $62.14 $61.63 12,179
2021-08-24 $61.80 $61.96 $61.79 $61.88 $61.37 4,668
2021-08-23 $61.38 $61.66 $61.34 $61.65 $61.14 7,089
2021-08-20 $60.12 $61.02 $60.12 $60.95 $60.45 5,222
2021-08-19 $60.01 $60.50 $60.01 $60.33 $59.83 4,615
2021-08-18 $60.83 $61.14 $60.47 $60.47 $59.98 4,694
2021-08-17 $61.15 $61.15 $60.62 $60.94 $60.44 7,259
2021-08-16 $61.54 $61.58 $61.39 $61.58 $61.07 2,809
2021-08-13 $61.70 $61.78 $61.67 $61.67 $61.16 4,322
2021-08-12 $62.00 $62.00 $61.65 $61.88 $61.38 1,953
2021-08-11 $61.79 $61.90 $61.59 $61.86 $61.35 4,869
2021-08-10 $61.60 $61.82 $61.60 $61.65 $61.14 11,950
2021-08-09 $61.50 $61.56 $61.34 $61.39 $60.89 3,724
2021-08-06 $61.57 $61.57 $61.33 $61.46 $60.95 5,161
2021-08-05 $61.14 $61.28 $61.05 $61.28 $60.77 5,180
2021-08-04 $61.05 $61.05 $60.86 $60.90 $60.40 2,992
2021-08-03 $60.85 $61.14 $60.66 $61.14 $60.64 11,091
2021-08-02 $61.23 $61.73 $60.84 $60.84 $60.34 4,137
2021-07-30 $60.78 $61.26 $60.70 $60.92 $60.42 12,381
2021-07-29 $60.60 $61.14 $60.60 $60.99 $60.49 12,014
2021-07-28 $60.22 $60.60 $60.22 $60.42 $59.92 8,007
2021-07-27 $60.04 $60.04 $59.50 $59.90 $59.41 5,131
2021-07-26 $60.50 $60.64 $60.12 $60.37 $59.87 11,755
2021-07-23 $60.09 $60.33 $60.09 $60.33 $59.83 2,610
2021-07-22 $60.08 $60.10 $59.80 $59.88 $59.39 4,251
2021-07-21 $59.76 $60.21 $59.76 $60.16 $59.66 6,127
2021-07-20 $58.87 $59.68 $58.60 $59.59 $59.10 5,422
2021-07-19 $58.75 $58.75 $58.01 $58.70 $58.22 10,677
2021-07-16 $59.98 $59.98 $59.08 $59.18 $58.69 5,649
2021-07-15 $59.64 $59.71 $59.51 $59.63 $59.14 14,447
2021-07-14 $60.52 $60.52 $59.79 $59.79 $59.30 11,965
2021-07-13 $60.72 $60.75 $60.11 $60.23 $59.73 8,941
2021-07-12 $60.67 $60.81 $60.63 $60.81 $60.31 8,106
2021-07-09 $60.16 $60.67 $60.16 $60.67 $60.17 10,551
2021-07-08 $59.60 $60.07 $59.30 $59.77 $59.28 8,448
2021-07-07 $60.56 $60.56 $60.00 $60.34 $59.84 11,319
2021-07-06 $60.90 $60.90 $60.19 $60.55 $60.05 14,337
2021-07-02 $60.69 $60.83 $60.62 $60.70 $60.20 3,552
2021-07-01 $60.73 $60.83 $60.55 $60.71 $60.21 14,269
2021-06-30 $60.53 $60.58 $60.35 $60.49 $59.99 9,138
2021-06-29 $60.55 $60.80 $60.46 $60.46 $59.96 4,938
2021-06-28 $60.49 $60.52 $60.35 $60.52 $60.03 5,357
2021-06-25 $60.31 $60.46 $60.26 $60.40 $59.91 3,536
2021-06-24 $59.77 $59.98 $59.77 $59.96 $59.47 3,988
2021-06-23 $59.64 $60.17 $59.62 $59.62 $59.13 12,954
2021-06-22 $59.78 $59.78 $59.08 $59.52 $59.03 3,838
2021-06-21 $58.95 $59.50 $58.95 $59.31 $58.72 7,970
2021-06-18 $59.37 $59.37 $58.28 $58.39 $57.82 5,521
2021-06-17 $59.50 $59.53 $58.81 $59.23 $58.65 5,176
2021-06-16 $59.56 $59.74 $59.09 $59.54 $58.95 7,456
2021-06-15 $59.93 $59.93 $59.31 $59.61 $59.02 7,586
2021-06-14 $60.00 $60.00 $59.55 $59.68 $59.09 3,950
2021-06-11 $59.88 $59.92 $59.71 $59.92 $59.33 4,120
2021-06-10 $59.86 $59.86 $59.30 $59.68 $59.09 6,906
2021-06-09 $59.70 $59.72 $59.51 $59.51 $58.92 3,498
2021-06-08 $59.75 $59.98 $59.57 $59.82 $59.23 6,428
2021-06-07 $59.32 $59.46 $59.26 $59.42 $58.83 2,202
2021-06-04 $59.27 $59.27 $59.03 $59.27 $58.68 7,859
2021-06-03 $58.96 $58.99 $58.84 $58.84 $58.25 3,706
2021-06-02 $59.34 $59.34 $59.10 $59.15 $58.57 2,550
2021-06-01 $59.47 $59.47 $59.05 $59.17 $58.58 13,907
2021-05-28 $59.21 $59.25 $58.96 $58.96 $58.38 5,697
2021-05-27 $58.76 $59.00 $58.76 $58.99 $58.41 8,148
2021-05-26 $58.37 $58.72 $58.37 $58.66 $58.08 4,531
2021-05-25 $58.79 $58.79 $58.18 $58.25 $57.67 4,993
2021-05-24 $58.50 $58.75 $58.43 $58.55 $57.97 20,758
2021-05-21 $58.53 $58.53 $58.14 $58.14 $57.57 7,297
2021-05-20 $57.74 $58.43 $57.74 $58.07 $57.50 2,659
2021-05-19 $57.23 $57.60 $56.65 $57.60 $57.03 11,736
2021-05-18 $58.13 $58.21 $57.57 $57.57 $57.00 14,216
2021-05-17 $57.79 $58.17 $57.63 $57.90 $57.33 6,804
2021-05-14 $57.69 $58.19 $57.48 $58.17 $57.59 6,512
2021-05-13 $56.75 $57.17 $56.44 $57.00 $56.44 9,633
2021-05-12 $57.83 $57.83 $56.13 $56.13 $55.57 12,099
2021-05-11 $57.46 $58.02 $57.19 $57.97 $57.39 22,640
2021-05-10 $59.06 $59.16 $58.29 $58.29 $57.71 9,623
2021-05-07 $58.68 $59.16 $58.68 $59.11 $58.53 14,021
2021-05-06 $58.28 $58.53 $57.85 $58.53 $57.95 5,500
2021-05-05 $58.42 $58.51 $58.20 $58.25 $57.67 43,604
2021-05-04 $58.69 $58.69 $58.00 $58.41 $57.83 5,212
2021-05-03 $59.62 $59.62 $58.83 $58.84 $58.26 12,835
2021-04-30 $58.89 $59.23 $58.73 $58.80 $58.22 20,638
2021-04-29 $59.68 $59.68 $59.21 $59.57 $58.98 14,113
2021-04-28 $59.74 $59.74 $59.50 $59.52 $58.93 10,157
2021-04-27 $59.88 $59.88 $59.56 $59.74 $59.15 5,279
2021-04-26 $59.79 $59.79 $59.55 $59.71 $59.12 9,726
2021-04-23 $58.89 $59.62 $58.89 $59.42 $58.83 14,976
2021-04-22 $58.92 $59.14 $58.37 $58.55 $57.97 10,473
2021-04-21 $57.77 $58.72 $57.73 $58.69 $58.11 7,636
2021-04-20 $58.31 $58.31 $57.40 $57.73 $57.16 8,404
2021-04-19 $58.90 $58.90 $58.11 $58.28 $57.70 5,996
2021-04-16 $58.88 $58.95 $58.76 $58.90 $58.32 8,069
2021-04-15 $58.76 $58.76 $58.39 $58.61 $58.03 9,540
2021-04-14 $58.50 $58.83 $58.26 $58.34 $57.76 8,918
2021-04-13 $58.53 $58.53 $58.12 $58.39 $57.82 8,489
2021-04-12 $58.57 $58.57 $58.10 $58.39 $57.81 15,018
2021-04-09 $58.58 $58.58 $58.18 $58.57 $57.99 12,205
2021-04-08 $58.49 $58.49 $58.15 $58.37 $57.79 7,702
2021-04-07 $58.37 $58.64 $58.00 $58.08 $57.51 7,733
2021-04-06 $58.71 $58.82 $58.50 $58.50 $57.93 11,276
2021-04-05 $59.00 $59.00 $58.34 $58.65 $58.07 12,023
2021-04-01 $57.71 $58.02 $57.70 $58.02 $57.45 12,674
2021-03-31 $56.97 $57.61 $56.97 $57.59 $57.02 4,797
2021-03-30 $56.49 $56.93 $56.30 $56.65 $56.09 5,876
2021-03-29 $57.00 $57.11 $56.33 $56.47 $55.91 6,969
2021-03-26 $56.49 $57.09 $56.33 $57.09 $56.52 6,696
2021-03-25 $55.40 $56.15 $54.87 $56.15 $55.60 4,748
2021-03-24 $56.50 $56.60 $55.64 $55.64 $55.09 8,932
2021-03-23 $57.15 $57.15 $55.92 $56.05 $55.49 10,987
2021-03-22 $57.44 $57.44 $56.97 $57.20 $56.56 5,795
2021-03-19 $56.79 $57.19 $56.50 $56.97 $56.34 13,423
2021-03-18 $57.52 $57.57 $56.84 $56.84 $56.21 4,905
2021-03-17 $57.19 $57.76 $57.10 $57.69 $57.05 8,523
2021-03-16 $58.33 $58.33 $57.68 $57.71 $57.07 15,181
2021-03-15 $57.82 $58.16 $57.49 $58.16 $57.51 11,044
2021-03-12 $57.09 $57.45 $56.51 $57.45 $56.81 8,126
2021-03-11 $57.09 $57.37 $56.86 $57.20 $56.56 8,759
2021-03-10 $56.59 $56.85 $56.27 $56.35 $55.72 7,178
2021-03-09 $56.49 $56.49 $55.98 $56.06 $55.44 11,105
2021-03-08 $56.00 $56.08 $55.51 $55.51 $54.90 8,310
2021-03-05 $54.92 $55.50 $53.67 $55.50 $54.88 9,436
2021-03-04 $55.78 $55.78 $53.60 $54.36 $53.76 13,620
2021-03-03 $56.95 $57.59 $55.54 $55.63 $55.01 19,983
2021-03-02 $57.10 $57.10 $56.50 $56.50 $55.87 39,024
2021-03-01 $57.12 $57.51 $57.00 $57.19 $56.55 14,404
2021-02-26 $55.89 $56.33 $55.18 $55.75 $55.13 12,897
2021-02-25 $57.59 $57.59 $55.72 $55.91 $55.28 6,975
2021-02-24 $56.69 $57.59 $56.03 $57.43 $56.79 28,319
2021-02-23 $56.43 $56.79 $55.91 $56.69 $56.06 10,325
2021-02-22 $57.57 $57.57 $56.65 $56.78 $56.15 9,156
2021-02-19 $57.41 $57.87 $57.41 $57.66 $57.02 9,339
2021-02-18 $57.23 $57.23 $56.75 $57.06 $56.43 3,645
2021-02-17 $58.00 $58.00 $57.37 $57.64 $57.00 8,759
2021-02-16 $59.04 $59.04 $57.86 $58.03 $57.38 15,615
2021-02-12 $57.65 $58.09 $57.65 $58.09 $57.44 6,128
2021-02-11 $57.23 $57.80 $57.00 $57.69 $57.05 10,074
2021-02-10 $57.91 $57.91 $56.90 $57.28 $56.64 11,589
2021-02-09 $57.80 $57.80 $56.96 $57.36 $56.72 11,169
2021-02-08 $56.95 $57.24 $56.77 $57.12 $56.48 11,238
2021-02-05 $56.62 $56.62 $56.27 $56.41 $55.78 6,685
2021-02-04 $55.64 $56.24 $55.64 $55.96 $55.34 10,535
2021-02-03 $55.59 $55.59 $55.00 $55.28 $54.66 18,672
2021-02-02 $55.12 $56.49 $55.12 $55.55 $54.93 15,769
2021-02-01 $54.52 $55.05 $54.36 $54.71 $54.10 8,051
2021-01-29 $54.49 $54.88 $53.43 $53.98 $53.38 19,171
2021-01-28 $55.16 $55.39 $54.59 $54.67 $54.06 27,708
2021-01-27 $55.33 $55.33 $54.09 $54.36 $53.75 32,373
2021-01-26 $56.49 $56.49 $55.67 $55.78 $55.16 8,243
2021-01-25 $55.94 $56.37 $55.29 $55.80 $55.18 39,884
2021-01-22 $55.93 $55.94 $55.45 $55.94 $55.32 7,492
2021-01-21 $56.18 $56.39 $55.70 $56.13 $55.51 19,163
2021-01-20 $56.49 $56.92 $54.36 $55.90 $55.28 55,080
2021-01-19 $55.62 $56.13 $55.34 $56.04 $55.42 14,287
2021-01-15 $55.63 $55.67 $54.49 $54.98 $54.37 15,809
2021-01-14 $56.35 $56.35 $55.71 $55.72 $55.10 12,840
2021-01-13 $55.60 $55.80 $55.55 $55.71 $55.09 9,772
2021-01-12 $55.33 $55.86 $55.33 $55.47 $54.85 14,900
2021-01-11 $55.22 $55.46 $55.00 $55.31 $54.69 8,000
2021-01-08 $55.35 $55.66 $54.90 $55.36 $54.75 18,608
2021-01-07 $54.36 $55.97 $54.36 $55.20 $54.59 11,857
2021-01-06 $52.86 $54.92 $52.86 $54.54 $53.93 15,923
2021-01-05 $52.28 $53.43 $52.28 $52.86 $52.27 4,877
2021-01-04 $54.02 $54.02 $52.16 $52.54 $51.96 19,675
2020-12-31 $53.15 $53.15 $52.76 $53.10 $52.51 4,483
2020-12-30 $52.50 $52.95 $52.50 $52.85 $52.27 8,826
2020-12-29 $53.36 $53.40 $52.21 $52.45 $51.87 25,422
2020-12-28 $53.01 $54.13 $52.88 $52.96 $52.37 20,097
2020-12-24 $53.00 $53.00 $52.68 $52.82 $52.23 3,865
2020-12-23 $52.70 $53.00 $52.70 $52.75 $52.16 11,391
2020-12-22 $52.90 $52.90 $52.50 $52.59 $52.00 14,335
2020-12-21 $52.96 $52.99 $52.06 $52.31 $51.72 10,788
2020-12-18 $52.93 $52.93 $52.23 $52.54 $51.96 10,712
2020-12-17 $52.38 $52.43 $52.03 $52.29 $51.71 18,186
2020-12-16 $53.00 $53.00 $51.60 $51.91 $51.33 10,643
2020-12-15 $52.97 $52.97 $51.35 $51.92 $51.34 12,434
2020-12-14 $52.00 $52.75 $51.86 $52.36 $51.78 17,412
2020-12-11 $51.30 $51.30 $50.77 $51.13 $50.40 7,014
2020-12-10 $51.00 $51.30 $51.00 $51.28 $50.54 6,122
2020-12-09 $51.71 $52.58 $51.06 $51.25 $50.52 11,254
2020-12-08 $51.55 $51.81 $51.55 $51.73 $50.99 7,623
2020-12-07 $52.28 $53.00 $51.46 $51.54 $50.80 12,353
2020-12-04 $51.09 $51.48 $51.09 $51.48 $50.74 6,750
2020-12-03 $51.74 $51.74 $50.68 $50.68 $49.95 8,455
2020-12-02 $51.10 $51.10 $50.46 $50.67 $49.94 7,005
2020-12-01 $51.12 $51.28 $50.74 $50.79 $50.07 5,580
2020-11-30 $50.78 $50.78 $50.13 $50.25 $49.53 15,869
2020-11-27 $50.56 $50.58 $50.50 $50.55 $49.82 4,235
2020-11-25 $50.60 $50.60 $50.20 $50.20 $49.48 6,121
2020-11-24 $50.39 $50.39 $49.96 $50.27 $49.55 3,711
2020-11-23 $49.63 $49.72 $49.50 $49.61 $48.90 3,204
2020-11-20 $49.25 $49.56 $49.16 $49.20 $48.50 8,626
2020-11-19 $48.95 $49.31 $48.91 $49.30 $48.59 4,454
2020-11-18 $49.46 $49.57 $48.97 $48.97 $48.27 9,699
2020-11-17 $49.06 $49.48 $49.00 $49.35 $48.64 8,862
2020-11-16 $49.35 $49.35 $49.04 $49.13 $48.43 16,085
2020-11-13 $48.71 $48.83 $48.44 $48.68 $47.98 19,795
2020-11-12 $48.32 $48.39 $47.80 $47.95 $47.27 6,268
2020-11-11 $48.62 $48.73 $48.38 $48.63 $47.93 6,681
2020-11-10 $48.73 $48.73 $48.16 $48.21 $47.52 6,911
2020-11-09 $52.43 $52.43 $48.51 $48.51 $47.82 15,832
2020-11-06 $48.25 $48.25 $47.61 $47.67 $46.99 4,675
2020-11-05 $47.58 $48.04 $47.58 $47.78 $47.10 4,228
2020-11-04 $45.99 $46.71 $45.99 $46.41 $45.75 3,842
2020-11-03 $45.58 $46.49 $45.58 $46.39 $45.72 18,842
2020-11-02 $45.04 $45.04 $44.83 $44.95 $44.30 6,474
2020-10-30 $44.69 $44.69 $43.96 $44.19 $43.56 4,140
2020-10-29 $45.00 $45.32 $44.38 $44.85 $44.21 4,410
2020-10-28 $44.97 $44.97 $44.35 $44.39 $43.75 3,823
2020-10-27 $46.39 $46.39 $45.66 $45.66 $45.01 3,147
2020-10-26 $46.43 $46.43 $45.49 $45.99 $45.33 2,783
2020-10-23 $46.82 $46.89 $46.82 $46.89 $46.22 613
2020-10-22 $46.66 $46.70 $46.58 $46.61 $45.94 3,435
2020-10-21 $46.35 $46.58 $46.19 $46.19 $45.53 4,958
2020-10-20 $46.62 $46.80 $46.48 $46.49 $45.82 8,034
2020-10-19 $46.92 $46.92 $46.25 $46.25 $45.59 1,839
2020-10-16 $47.05 $47.05 $46.86 $46.86 $46.19 1,066
2020-10-15 $46.50 $46.74 $46.42 $46.56 $45.89 2,309
2020-10-14 $47.13 $47.14 $46.72 $46.80 $46.13 6,258
2020-10-13 $47.20 $47.20 $46.88 $46.94 $46.27 4,723
2020-10-12 $47.00 $47.25 $46.90 $47.20 $46.52 4,305
2020-10-09 $46.54 $46.76 $46.54 $46.66 $45.99 1,662
2020-10-08 $46.06 $46.35 $46.06 $46.33 $45.67 3,617
2020-10-07 $45.31 $45.86 $45.31 $45.86 $45.20 6,941
2020-10-06 $45.54 $45.75 $44.99 $44.99 $44.34 7,205
2020-10-05 $44.98 $45.30 $44.76 $45.30 $44.65 9,818
2020-10-02 $44.46 $44.55 $44.40 $44.40 $43.76 4,555
2020-10-01 $44.39 $44.56 $44.34 $44.49 $43.86 2,072
2020-09-30 $44.30 $44.60 $44.04 $44.29 $43.65 5,995
2020-09-29 $44.13 $44.13 $43.89 $44.01 $43.38 4,113
2020-09-28 $43.65 $44.09 $43.65 $44.09 $43.46 3,477
2020-09-25 $42.54 $43.10 $42.54 $43.10 $42.48 6,794
2020-09-24 $42.70 $42.71 $42.22 $42.53 $41.92 1,334
2020-09-23 $43.46 $43.46 $42.36 $42.36 $41.75 2,164
2020-09-22 $43.03 $43.32 $42.95 $43.32 $42.70 1,282
2020-09-21 $42.89 $42.97 $42.65 $42.95 $42.33 1,764
2020-09-18 $44.33 $44.33 $43.60 $43.60 $42.98 1,117
2020-09-17 $43.83 $44.04 $43.60 $44.04 $43.41 3,428
2020-09-16 $44.66 $44.69 $44.34 $44.34 $43.70 3,731
2020-09-15 $44.45 $44.46 $44.30 $44.30 $43.66 1,983
2020-09-14 $43.74 $44.23 $43.74 $44.23 $43.53 3,422
2020-09-11 $43.52 $43.66 $43.20 $43.38 $42.69 2,475
2020-09-10 $44.64 $44.64 $43.38 $43.46 $42.77 1,878
2020-09-09 $44.40 $44.40 $43.75 $44.07 $43.37 7,146
2020-09-08 $47.76 $47.76 $43.26 $43.26 $42.57 8,056
2020-09-04 $44.60 $44.60 $43.68 $44.35 $43.65 2,261
2020-09-03 $45.97 $45.97 $44.48 $44.65 $43.94 10,929
2020-09-02 $45.99 $46.08 $45.74 $46.07 $45.34 3,140
2020-09-01 $45.31 $45.62 $45.31 $45.52 $44.79 3,059
2020-08-31 $45.27 $45.50 $45.23 $45.36 $44.64 3,491
2020-08-28 $45.17 $45.39 $45.01 $45.36 $44.64 4,721
2020-08-27 $44.93 $45.25 $44.93 $45.07 $44.36 5,178
2020-08-26 $44.94 $45.15 $44.91 $45.08 $44.36 13,351
2020-08-25 $44.95 $45.23 $44.68 $44.87 $44.16 16,285
2020-08-24 $45.07 $45.07 $44.53 $44.71 $44.00 6,102
2020-08-21 $44.44 $44.44 $44.31 $44.40 $43.69 3,694
2020-08-20 $44.46 $44.84 $44.00 $44.45 $43.74 4,944
2020-08-19 $44.94 $44.94 $44.79 $44.80 $44.09 3,295
2020-08-18 $45.24 $45.26 $44.72 $44.74 $44.02 2,369
2020-08-17 $44.90 $44.92 $44.78 $44.78 $44.07 4,712
2020-08-14 $44.80 $44.87 $44.54 $44.66 $43.95 2,113
2020-08-13 $44.81 $44.93 $44.46 $44.69 $43.98 3,908
2020-08-12 $44.88 $44.99 $44.79 $44.81 $44.10 4,584
2020-08-11 $45.17 $45.99 $44.86 $44.86 $44.15 5,554
2020-08-10 $45.53 $45.53 $44.40 $44.56 $43.86 5,133
2020-08-07 $44.33 $44.52 $44.30 $44.52 $43.81 3,517
2020-08-06 $44.40 $44.41 $44.15 $44.31 $43.61 3,487
2020-08-05 $44.22 $44.47 $44.22 $44.36 $43.66 2,467
2020-08-04 $44.53 $44.53 $43.84 $44.08 $43.38 2,265
2020-08-03 $43.60 $43.99 $43.60 $43.98 $43.29 1,543
2020-07-31 $43.24 $43.41 $42.84 $43.40 $42.71 3,279
2020-07-30 $44.49 $44.49 $43.01 $43.53 $42.84 2,672
2020-07-29 $43.42 $43.64 $43.42 $43.63 $42.94 4,644
2020-07-28 $43.91 $43.91 $42.91 $42.91 $42.23 6,051
2020-07-27 $42.90 $43.45 $42.90 $43.45 $42.76 8,956
2020-07-24 $43.06 $43.07 $42.87 $42.90 $42.22 4,417
2020-07-23 $43.48 $43.75 $43.23 $43.38 $42.69 3,751
2020-07-22 $43.59 $43.65 $43.33 $43.53 $42.84 5,200
2020-07-21 $43.76 $43.76 $43.37 $43.43 $42.74 31,247
2020-07-20 $43.00 $43.39 $42.85 $43.25 $42.56 2,929
2020-07-17 $42.90 $43.16 $42.90 $43.16 $42.47 4,063
2020-07-16 $42.85 $43.13 $42.68 $42.94 $42.26 7,701
2020-07-15 $42.81 $43.26 $42.34 $42.96 $42.28 16,100
2020-07-14 $41.36 $42.02 $41.21 $42.02 $41.35 10,576
2020-07-13 $41.99 $42.30 $41.34 $41.34 $40.68 10,408
2020-07-10 $41.34 $41.69 $41.12 $41.69 $41.03 7,840
2020-07-09 $41.74 $41.74 $40.96 $41.37 $40.71 4,078
2020-07-08 $41.07 $41.71 $41.07 $41.71 $41.05 5,298
2020-07-07 $41.13 $41.82 $41.13 $41.31 $40.66 5,455
2020-07-06 $41.70 $41.91 $41.64 $41.73 $41.07 4,524
2020-07-02 $41.92 $41.92 $41.29 $41.29 $40.63 3,477
2020-07-01 $41.46 $41.80 $41.11 $41.17 $40.52 3,268
2020-06-30 $39.96 $41.26 $39.96 $41.18 $40.53 5,157
2020-06-29 $40.00 $40.20 $39.68 $39.92 $39.28 2,767
2020-06-26 $40.22 $40.38 $39.85 $39.85 $39.22 4,109
2020-06-25 $39.78 $40.46 $39.51 $40.46 $39.82 5,651
2020-06-24 $40.37 $40.42 $39.82 $39.93 $39.29 9,119
2020-06-23 $41.50 $41.99 $41.45 $41.60 $40.94 14,515
2020-06-22 $41.16 $41.16 $40.53 $41.08 $40.43 1,850
2020-06-19 $41.60 $41.60 $41.01 $41.01 $40.36 5,720
2020-06-18 $40.81 $41.07 $40.81 $40.98 $40.33 6,389
2020-06-17 $41.17 $41.56 $41.09 $41.13 $40.48 4,105
2020-06-16 $41.61 $41.75 $41.02 $41.18 $40.53 1,338
2020-06-15 $39.49 $40.44 $39.49 $40.44 $39.80 856
2020-06-12 $40.88 $40.88 $39.39 $40.01 $39.27 2,930
2020-06-11 $41.00 $41.00 $39.38 $39.39 $38.66 8,092
2020-06-10 $42.17 $42.36 $42.15 $42.23 $41.44 2,423
2020-06-09 $42.39 $42.59 $42.39 $42.41 $41.62 2,372
2020-06-08 $43.59 $43.59 $42.73 $43.06 $42.26 8,904
2020-06-05 $42.55 $42.86 $42.34 $42.72 $41.93 7,955
2020-06-04 $41.45 $41.67 $41.14 $41.27 $40.50 5,956
2020-06-03 $41.54 $41.68 $41.19 $41.47 $40.70 9,928
2020-06-02 $40.50 $40.56 $40.28 $40.51 $39.75 2,888
2020-06-01 $40.09 $40.43 $39.96 $40.24 $39.49 6,961
2020-05-29 $39.72 $39.72 $39.34 $39.50 $38.76 1,417
2020-05-28 $40.15 $40.20 $39.76 $39.76 $39.02 5,220
2020-05-27 $39.99 $39.99 $39.03 $39.98 $39.24 2,518
2020-05-26 $39.37 $39.59 $39.16 $39.24 $38.51 11,562
2020-05-22 $38.96 $38.96 $38.13 $38.29 $37.58 10,293
2020-05-21 $37.84 $38.42 $37.84 $38.26 $37.55 5,257
2020-05-20 $38.85 $38.90 $38.14 $38.47 $37.75 11,274
2020-05-19 $38.48 $38.48 $37.85 $37.86 $37.15 7,693
2020-05-18 $38.07 $38.31 $38.07 $38.22 $37.51 3,560
2020-05-15 $36.55 $36.65 $36.39 $36.65 $35.97 2,241
2020-05-14 $35.66 $36.51 $35.39 $36.51 $35.84 6,058
2020-05-13 $38.24 $38.24 $35.71 $35.92 $35.26 3,607
2020-05-12 $38.56 $38.56 $37.07 $37.07 $36.39 5,251
2020-05-11 $38.00 $38.20 $37.59 $38.06 $37.35 2,068
2020-05-08 $38.02 $38.04 $37.85 $38.04 $37.34 2,926
2020-05-07 $37.50 $37.57 $37.28 $37.28 $36.59 3,685
2020-05-06 $37.16 $37.16 $36.71 $36.71 $36.03 1,957
2020-05-05 $36.99 $37.29 $36.87 $36.88 $36.19 12,285
2020-05-04 $35.73 $36.44 $35.73 $36.39 $35.71 4,467
2020-05-01 $36.99 $37.02 $36.09 $36.14 $35.46 5,898
2020-04-30 $37.81 $38.01 $37.39 $37.54 $36.84 5,710
2020-04-29 $38.24 $38.60 $37.96 $38.44 $37.73 4,870
2020-04-28 $38.01 $38.01 $37.20 $37.26 $36.57 14,382
2020-04-27 $36.52 $37.28 $36.45 $37.18 $36.49 6,570
2020-04-24 $35.99 $36.14 $35.45 $36.13 $35.46 4,681
2020-04-23 $35.44 $35.88 $35.44 $35.48 $34.82 5,865
2020-04-22 $35.09 $35.42 $34.78 $35.36 $34.70 20,514
2020-04-21 $35.02 $35.02 $34.35 $34.64 $33.99 16,474
2020-04-20 $35.38 $36.38 $35.38 $35.86 $35.19 6,175
2020-04-17 $36.22 $36.24 $35.65 $36.09 $35.42 14,470
2020-04-16 $35.30 $35.30 $34.95 $35.20 $34.55 72,031
2020-04-15 $36.75 $36.75 $34.87 $35.00 $34.35 34,958
2020-04-14 $36.00 $36.21 $35.88 $36.18 $35.50 5,710
2020-04-13 $35.55 $35.55 $34.83 $35.46 $34.80 12,083
2020-04-09 $36.78 $36.78 $35.81 $35.98 $35.31 3,323
2020-04-08 $34.42 $35.10 $34.04 $34.99 $34.34 5,980
2020-04-07 $34.25 $34.80 $33.68 $33.84 $33.21 8,654
2020-04-06 $32.40 $33.73 $32.40 $33.73 $33.10 4,209
2020-04-03 $31.69 $31.73 $30.84 $31.04 $30.46 34,827
2020-04-02 $31.25 $31.81 $31.05 $31.77 $31.18 33,463
2020-04-01 $32.32 $32.32 $31.31 $31.33 $30.75 5,951
2020-03-31 $34.00 $34.00 $32.94 $32.94 $32.33 4,756
2020-03-30 $33.28 $33.70 $32.45 $33.55 $32.93 4,676
2020-03-27 $32.74 $33.20 $32.54 $32.85 $32.24 5,285
2020-03-26 $32.50 $33.85 $32.50 $33.79 $33.16 11,452
2020-03-25 $31.66 $33.51 $31.46 $32.45 $31.85 93,661
2020-03-24 $29.11 $31.49 $29.11 $31.49 $30.91 22,001
2020-03-23 $28.91 $29.11 $27.77 $28.49 $27.96 35,024
2020-03-20 $30.96 $31.44 $29.18 $29.18 $28.64 12,279
2020-03-19 $30.22 $30.97 $29.75 $30.59 $30.02 22,154
2020-03-18 $30.37 $31.74 $29.00 $29.79 $29.24 38,860
2020-03-17 $32.54 $32.54 $30.00 $32.35 $31.75 23,602
2020-03-16 $32.04 $32.95 $31.00 $32.08 $31.43 24,931
2020-03-13 $34.29 $35.13 $32.38 $35.13 $34.43 13,973
2020-03-12 $33.90 $34.64 $32.67 $32.68 $32.03 42,249
2020-03-11 $37.48 $37.48 $35.50 $36.25 $35.52 16,263
2020-03-10 $37.60 $37.93 $36.52 $37.93 $37.17 18,280
2020-03-09 $37.90 $38.30 $36.28 $36.41 $35.68 33,789
2020-03-06 $39.20 $40.42 $38.75 $39.44 $38.65 14,799
2020-03-05 $40.56 $40.83 $39.88 $40.11 $39.30 15,709
2020-03-04 $40.70 $41.49 $40.43 $41.49 $40.66 8,180
2020-03-03 $40.96 $42.01 $39.59 $40.00 $39.20 43,075
2020-03-02 $39.51 $40.86 $38.35 $40.86 $40.04 13,581
2020-02-28 $38.46 $39.44 $37.92 $39.11 $38.32 25,157
2020-02-27 $40.48 $41.25 $39.98 $39.98 $39.18 18,645
2020-02-26 $41.68 $42.22 $41.29 $41.37 $40.54 11,558
2020-02-25 $43.21 $43.21 $41.61 $41.61 $40.78 16,766
2020-02-24 $43.36 $43.41 $42.90 $43.04 $42.17 13,387
2020-02-21 $44.64 $44.64 $44.29 $44.36 $43.47 13,937
2020-02-20 $45.00 $45.09 $44.46 $44.95 $44.05 8,097
2020-02-19 $44.87 $45.13 $44.87 $45.05 $44.15 16,564
2020-02-18 $44.94 $44.94 $44.62 $44.79 $43.89 8,195
2020-02-14 $44.88 $45.00 $44.73 $45.00 $44.10 8,995
2020-02-13 $44.80 $44.98 $44.56 $44.74 $43.84 29,516
2020-02-12 $44.79 $44.79 $44.56 $44.76 $43.86 12,410
2020-02-11 $44.41 $44.56 $44.36 $44.36 $43.47 10,468
2020-02-10 $43.81 $44.05 $43.81 $44.05 $43.17 21,140
2020-02-07 $44.14 $44.14 $43.70 $43.75 $42.87 8,358
2020-02-06 $44.38 $44.38 $44.12 $44.18 $43.29 7,594
2020-02-05 $44.67 $44.67 $43.99 $44.17 $43.28 6,499
2020-02-04 $43.70 $43.96 $43.70 $43.86 $42.98 5,583
2020-02-03 $42.77 $43.25 $42.77 $43.00 $42.14 10,104
2020-01-31 $43.39 $43.39 $42.51 $42.61 $41.76 14,236
2020-01-30 $43.32 $43.62 $43.01 $43.43 $42.56 14,847
2020-01-29 $43.71 $43.71 $43.37 $43.42 $42.55 12,191
2020-01-28 $43.69 $43.69 $43.29 $43.58 $42.70 5,878
2020-01-27 $42.85 $43.49 $42.76 $43.13 $42.26 16,231
2020-01-24 $44.40 $44.40 $43.70 $43.74 $42.86 5,841
2020-01-23 $44.39 $44.39 $43.87 $44.16 $43.27 10,979
2020-01-22 $44.22 $44.33 $44.07 $44.07 $43.18 13,621
2020-01-21 $44.20 $44.20 $43.89 $43.96 $43.08 10,919
2020-01-17 $44.34 $44.34 $43.96 $44.00 $43.12 6,328
2020-01-16 $43.71 $43.93 $43.71 $43.92 $43.04 3,093
2020-01-15 $43.65 $43.65 $43.40 $43.49 $42.61 10,150
2020-01-14 $43.55 $43.63 $43.35 $43.41 $42.54 9,286
2020-01-13 $43.22 $43.43 $43.14 $43.42 $42.54 11,172
2020-01-10 $43.39 $43.39 $43.07 $43.07 $42.20 4,717
2020-01-09 $43.21 $43.27 $43.11 $43.19 $42.33 4,362
2020-01-08 $42.94 $43.14 $42.86 $43.00 $42.14 5,785
2020-01-07 $42.49 $42.88 $42.49 $42.78 $41.93 38,413
2020-01-06 $42.47 $42.75 $42.47 $42.75 $41.89 4,408
2020-01-03 $42.44 $42.85 $42.03 $42.81 $41.95 8,492
2020-01-02 $42.91 $42.98 $42.60 $42.92 $42.06 27,397
2019-12-31 $42.73 $42.80 $42.68 $42.72 $41.86 4,024
2019-12-30 $43.05 $43.05 $42.61 $42.67 $41.81 4,584
2019-12-27 $43.20 $43.20 $42.95 $42.95 $41.97 6,431
2019-12-26 $43.08 $43.08 $42.89 $43.00 $42.02 5,339
2019-12-24 $42.89 $42.93 $42.86 $42.91 $41.93 12,886
2019-12-23 $43.45 $43.45 $42.85 $42.86 $41.88 9,024
2019-12-20 $43.28 $43.28 $42.80 $42.89 $41.92 6,286
2019-12-19 $42.83 $42.83 $42.53 $42.66 $41.69 4,406
2019-12-18 $42.66 $42.66 $42.54 $42.63 $41.65 13,410
2019-12-17 $42.70 $42.70 $42.49 $42.58 $41.61 3,238
2019-12-16 $42.53 $42.67 $42.48 $42.50 $41.53 10,235
2019-12-13 $42.54 $42.54 $42.15 $42.25 $41.29 6,104
2019-12-12 $42.04 $42.41 $41.92 $42.34 $41.37 3,505
2019-12-11 $42.00 $42.01 $41.84 $41.93 $40.97 5,133
2019-12-10 $42.15 $42.35 $41.80 $41.80 $40.85 4,849
2019-12-09 $42.05 $42.10 $41.85 $41.85 $40.89 6,075
2019-12-06 $42.09 $42.14 $42.07 $42.07 $41.11 3,808
2019-12-05 $41.93 $41.93 $41.55 $41.69 $40.74 27,527
2019-12-04 $41.52 $41.73 $41.52 $41.58 $40.63 4,869
2019-12-03 $41.31 $41.31 $41.02 $41.31 $40.36 4,723
2019-12-02 $42.43 $42.43 $41.58 $41.58 $40.63 6,992
2019-11-29 $42.18 $42.18 $41.93 $41.93 $40.97 1,958
2019-11-27 $42.01 $42.22 $42.01 $42.21 $41.25 7,679
2019-11-26 $41.95 $41.98 $41.79 $41.98 $41.02 6,244
2019-11-25 $41.57 $41.86 $41.57 $41.83 $40.88 10,058
2019-11-22 $41.28 $41.44 $41.17 $41.34 $40.40 27,625
2019-11-21 $41.68 $41.68 $41.22 $41.27 $40.33 10,329
2019-11-20 $41.62 $41.66 $41.25 $41.48 $40.53 17,310
2019-11-19 $41.71 $41.74 $41.52 $41.68 $40.73 16,012
2019-11-18 $41.58 $41.58 $41.46 $41.56 $40.61 10,608
2019-11-15 $41.51 $41.57 $41.42 $41.55 $40.60 35,131
2019-11-14 $41.52 $41.52 $41.11 $41.23 $40.29 12,472
2019-11-13 $41.30 $41.30 $41.02 $41.20 $40.26 15,352
2019-11-12 $41.60 $41.60 $41.14 $41.17 $40.23 10,470
2019-11-11 $41.38 $41.38 $41.08 $41.11 $40.17 8,636
2019-11-08 $41.25 $41.25 $41.10 $41.17 $40.23 13,988
2019-11-07 $41.48 $41.54 $41.12 $41.14 $40.21 45,146
2019-11-06 $41.14 $41.14 $41.00 $41.11 $40.18 14,012
2019-11-05 $41.62 $41.62 $41.13 $41.15 $40.21 7,517
2019-11-04 $41.76 $41.76 $41.12 $41.19 $40.25 8,389
2019-11-01 $40.86 $40.98 $40.86 $40.98 $40.05 5,866
2019-10-31 $40.76 $40.76 $40.42 $40.55 $39.62 7,461
2019-10-30 $40.61 $40.74 $40.50 $40.71 $39.78 9,469
2019-10-29 $40.60 $40.80 $40.60 $40.62 $39.69 11,372
2019-10-28 $40.95 $40.95 $40.54 $40.60 $39.67 28,767
2019-10-25 $40.27 $40.46 $40.27 $40.33 $39.41 5,423
2019-10-24 $40.40 $40.60 $40.02 $40.15 $39.23 9,314
2019-10-23 $39.90 $39.97 $39.83 $39.90 $38.99 3,570
2019-10-22 $40.43 $40.43 $39.90 $39.90 $38.99 6,148
2019-10-21 $40.17 $40.18 $40.10 $40.13 $39.21 6,076
2019-10-18 $39.89 $39.91 $39.77 $39.89 $38.98 2,591
2019-10-17 $39.79 $39.92 $39.79 $39.92 $39.01 5,046
2019-10-16 $39.78 $39.78 $39.58 $39.66 $38.75 8,121
2019-10-15 $39.75 $39.79 $39.51 $39.72 $38.81 16,050
2019-10-14 $39.32 $39.38 $39.31 $39.35 $38.45 1,583
2019-10-11 $39.37 $39.71 $39.37 $39.51 $38.60 3,673
2019-10-10 $38.84 $38.99 $38.84 $38.89 $38.00 14,362
2019-10-09 $38.67 $38.79 $38.61 $38.68 $37.79 3,457
2019-10-08 $39.27 $39.27 $38.32 $38.32 $37.45 9,842
2019-10-07 $39.20 $39.24 $39.01 $39.08 $38.19 3,044
2019-10-04 $38.81 $39.20 $38.81 $39.20 $38.30 15,322
2019-10-03 $38.55 $38.68 $38.11 $38.67 $37.79 4,972
2019-10-02 $38.84 $38.84 $38.31 $38.45 $37.57 14,641
2019-10-01 $39.68 $39.92 $39.03 $39.03 $38.14 4,819
2019-09-30 $39.42 $39.64 $39.42 $39.59 $38.68 2,891
2019-09-27 $39.55 $39.62 $39.24 $39.28 $38.39 5,663
2019-09-26 $39.85 $39.85 $39.49 $39.63 $38.72 12,495
2019-09-25 $39.52 $39.73 $39.32 $39.73 $38.82 7,052
2019-09-24 $39.90 $40.01 $39.41 $39.42 $38.52 2,436
2019-09-23 $39.97 $39.97 $39.67 $39.79 $38.88 4,459
2019-09-20 $40.03 $40.11 $39.54 $39.90 $38.99 13,954
2019-09-19 $40.24 $40.26 $39.98 $39.98 $38.98 5,907
2019-09-18 $40.12 $40.12 $39.75 $40.03 $39.02 3,807
2019-09-17 $40.05 $40.15 $39.94 $40.15 $39.15 6,285
2019-09-16 $40.05 $40.07 $39.91 $39.92 $38.92 5,352
2019-09-13 $40.56 $40.56 $40.05 $40.05 $39.05 1,294
2019-09-12 $39.60 $40.20 $39.60 $40.06 $39.06 12,318
2019-09-11 $39.46 $39.94 $39.37 $39.94 $38.94 4,335
2019-09-10 $39.25 $39.45 $39.25 $39.45 $38.46 500
2019-09-09 $39.54 $39.54 $39.29 $39.40 $38.41 1,437
2019-09-06 $39.52 $39.56 $39.47 $39.47 $38.48 364
2019-09-05 $39.12 $39.48 $39.12 $39.47 $38.49 1,253
2019-09-04 $38.77 $38.85 $38.67 $38.78 $37.81 21,088
2019-09-03 $38.83 $38.83 $38.36 $38.39 $37.42 3,834
2019-08-30 $39.08 $39.08 $38.66 $38.83 $37.86 2,416
2019-08-29 $38.60 $38.91 $38.60 $38.78 $37.81 1,814
2019-08-28 $38.02 $38.34 $38.02 $38.31 $37.35 1,898
2019-08-27 $38.42 $38.42 $38.00 $38.06 $37.11 5,173
2019-08-26 $38.22 $38.22 $37.98 $38.15 $37.20 12,090
2019-08-23 $38.79 $38.79 $37.77 $37.77 $36.83 1,080
2019-08-22 $38.92 $39.00 $38.70 $38.95 $37.98 2,154
2019-08-21 $38.83 $38.96 $38.83 $38.92 $37.94 1,608
2019-08-20 $38.74 $38.75 $38.65 $38.65 $37.68 1,706
2019-08-19 $39.00 $39.00 $38.89 $38.89 $37.91 1,973
2019-08-16 $38.22 $38.51 $38.22 $38.50 $37.53 3,976
2019-08-15 $37.90 $37.97 $37.65 $37.88 $36.93 3,318
2019-08-14 $38.93 $38.93 $37.83 $37.87 $36.92 8,228
2019-08-13 $38.37 $39.28 $38.37 $38.94 $37.97 3,244
2019-08-12 $38.64 $38.64 $38.33 $38.33 $37.37 17,869
2019-08-09 $39.27 $39.27 $38.74 $38.91 $37.94 6,554
2019-08-08 $38.81 $39.31 $38.81 $39.31 $38.32 2,181
2019-08-07 $37.85 $38.50 $37.76 $38.43 $37.47 14,485
2019-08-06 $38.34 $38.34 $37.97 $38.30 $37.34 3,024
2019-08-05 $38.81 $38.81 $37.57 $37.76 $36.82 4,098
2019-08-02 $39.00 $39.00 $38.89 $38.92 $37.95 555
2019-08-01 $40.05 $40.16 $39.26 $39.26 $38.28 5,098
2019-07-31 $40.05 $40.17 $39.50 $39.76 $38.76 8,582
2019-07-30 $40.05 $40.12 $40.05 $40.11 $39.11 1,859
2019-07-29 $40.15 $40.15 $40.05 $40.09 $39.09 1,149
2019-07-26 $40.11 $40.22 $40.08 $40.20 $39.20 3,092
2019-07-25 $40.12 $40.12 $39.85 $39.93 $38.93 6,858
2019-07-24 $39.85 $40.19 $39.85 $40.18 $39.18 6,357
2019-07-23 $39.58 $39.74 $39.54 $39.74 $38.75 29,432
2019-07-22 $39.56 $39.56 $39.43 $39.43 $38.45 2,629
2019-07-19 $39.81 $39.81 $39.45 $39.45 $38.46 36,073
2019-07-18 $39.87 $39.87 $39.44 $39.70 $38.71 5,483
2019-07-17 $39.79 $39.79 $39.57 $39.57 $38.58 3,829
2019-07-16 $39.83 $39.90 $39.77 $39.80 $38.80 7,063
2019-07-15 $40.00 $40.00 $39.78 $39.83 $38.84 4,285
2019-07-12 $39.70 $39.86 $39.70 $39.86 $38.86 6,131
2019-07-11 $39.85 $39.85 $39.44 $39.55 $38.56 7,958
2019-07-10 $39.62 $39.62 $39.51 $39.53 $38.54 3,034
2019-07-09 $39.24 $39.52 $39.24 $39.52 $38.53 4,021
2019-07-08 $39.48 $39.54 $39.43 $39.46 $38.47 1,661
2019-07-05 $40.25 $40.25 $39.48 $39.66 $38.67 4,507
2019-07-03 $39.82 $39.82 $39.56 $39.70 $38.71 1,279
2019-07-02 $39.46 $39.46 $39.30 $39.40 $38.42 14,898
2019-07-01 $39.57 $39.58 $39.26 $39.39 $38.41 3,003
2019-06-28 $38.96 $39.11 $38.90 $39.11 $38.13 2,589
2019-06-27 $38.87 $38.87 $38.87 $38.87 $37.82 255
2019-06-26 $38.64 $38.64 $38.47 $38.50 $37.46 8,308
2019-06-25 $38.78 $38.82 $38.55 $38.55 $37.51 2,829
2019-06-24 $39.03 $39.03 $38.83 $38.83 $37.78 6,566
2019-06-21 $38.95 $39.05 $38.95 $39.03 $37.97 1,586
2019-06-20 $39.23 $39.23 $39.04 $39.17 $38.12 1,360
2019-06-19 $38.67 $38.90 $38.67 $38.88 $37.83 4,651
2019-06-18 $38.77 $38.80 $38.64 $38.64 $37.59 3,108
2019-06-17 $38.37 $38.37 $38.21 $38.21 $37.18 2,449
2019-06-14 $38.34 $38.34 $38.20 $38.29 $37.25 6,849
2019-06-13 $38.37 $38.44 $38.32 $38.38 $37.34 2,150
2019-06-12 $38.29 $38.29 $38.19 $38.22 $37.18 5,041
2019-06-11 $38.46 $38.48 $38.14 $38.29 $37.26 3,369
2019-06-10 $38.30 $38.37 $38.20 $38.36 $37.32 7,607
2019-06-07 $37.91 $38.13 $37.91 $38.10 $37.07 2,815
2019-06-06 $37.57 $37.74 $37.53 $37.74 $36.72 2,102
2019-06-05 $37.48 $37.60 $37.25 $37.60 $36.58 30,458
2019-06-04 $36.67 $37.25 $36.67 $37.25 $36.24 4,068
2019-06-03 $36.30 $36.45 $36.30 $36.36 $35.38 1,755
2019-05-31 $36.14 $36.36 $36.14 $36.25 $35.27 4,604
2019-05-30 $36.81 $36.82 $36.59 $36.59 $35.60 6,063
2019-05-29 $36.59 $36.59 $36.47 $36.50 $35.52 737
2019-05-28 $37.02 $37.22 $35.68 $36.75 $35.76 25,272
2019-05-24 $37.05 $37.07 $37.00 $37.00 $36.00 365
2019-05-23 $37.14 $37.14 $36.67 $36.88 $35.88 5,272
2019-05-22 $37.48 $37.49 $37.38 $37.40 $36.39 3,758
2019-05-21 $37.70 $37.70 $37.50 $37.59 $36.57 30,937
2019-05-20 $37.68 $37.68 $37.03 $37.48 $36.47 8,084
2019-05-17 $37.51 $37.73 $37.44 $37.44 $36.43 3,046
2019-05-16 $37.65 $37.96 $37.64 $37.77 $36.75 4,622
2019-05-15 $37.26 $37.63 $37.24 $37.54 $36.52 6,489
2019-05-14 $37.16 $37.54 $37.16 $37.44 $36.43 4,839
2019-05-13 $37.85 $37.85 $36.95 $37.04 $36.04 8,190
2019-05-10 $37.88 $38.47 $37.47 $38.47 $37.43 6,368
2019-05-09 $37.74 $37.96 $37.49 $37.96 $36.93 29,080
2019-05-08 $39.16 $39.16 $38.00 $38.00 $36.97 3,268
2019-05-07 $38.71 $38.71 $37.85 $38.09 $37.06 20,628
2019-05-06 $38.48 $38.81 $38.40 $38.72 $37.67 2,501
2019-05-03 $38.70 $38.92 $38.70 $38.92 $37.87 2,296
2019-05-02 $38.56 $38.56 $38.28 $38.50 $37.46 3,255
2019-05-01 $38.89 $38.89 $38.38 $38.38 $37.34 20,143
2019-04-30 $38.63 $38.71 $38.55 $38.71 $37.66 8,100
2019-04-29 $38.71 $38.72 $38.62 $38.62 $37.58 8,043
2019-04-26 $38.44 $38.65 $38.29 $38.63 $37.59 4,656
2019-04-25 $38.54 $38.54 $38.25 $38.37 $37.34 4,397
2019-04-24 $39.00 $39.00 $38.41 $38.60 $37.56 12,740
2019-04-23 $38.16 $38.49 $37.97 $38.42 $37.38 17,493
2019-04-22 $38.16 $38.16 $37.93 $37.97 $36.94 13,147
2019-04-18 $37.96 $38.16 $37.96 $38.12 $37.09 966
2019-04-17 $38.30 $38.30 $38.01 $38.05 $37.02 1,350
2019-04-16 $38.59 $38.59 $38.32 $38.32 $37.29 5,227
2019-04-15 $38.55 $38.55 $38.31 $38.38 $37.35 14,770
2019-04-12 $38.44 $38.45 $38.31 $38.42 $37.38 31,594
2019-04-11 $38.45 $38.45 $38.20 $38.23 $37.20 70,270
2019-04-10 $38.03 $38.24 $38.03 $38.24 $37.21 3,445
2019-04-09 $38.26 $38.26 $37.87 $37.95 $36.93 2,537
2019-04-08 $38.20 $38.25 $38.07 $38.25 $37.22 8,419
2019-04-05 $38.00 $38.31 $38.00 $38.20 $37.17 5,742
2019-04-04 $38.00 $38.00 $37.96 $37.97 $36.95 1,969
2019-04-03 $37.89 $38.03 $37.89 $37.93 $36.90 1,879
2019-04-02 $37.87 $37.87 $37.59 $37.66 $36.64 8,404
2019-04-01 $37.86 $37.86 $37.45 $37.68 $36.66 4,463
2019-03-29 $37.02 $37.14 $37.02 $37.14 $36.14 1,387
2019-03-28 $36.97 $36.97 $36.72 $36.93 $35.93 1,142
2019-03-27 $36.70 $36.70 $36.70 $36.70 $35.70 616
2019-03-26 $36.87 $36.92 $36.67 $36.78 $35.79 3,255
2019-03-25 $36.60 $36.62 $36.35 $36.57 $35.52 3,592
2019-03-22 $37.37 $37.37 $36.60 $36.60 $35.55 2,652
2019-03-21 $37.19 $37.59 $37.19 $37.53 $36.46 6,766
2019-03-20 $37.00 $37.17 $36.78 $37.00 $35.94 8,402
2019-03-19 $37.52 $37.52 $37.14 $37.19 $36.13 4,728
2019-03-18 $36.83 $37.23 $36.83 $37.22 $36.16 4,091
2019-03-15 $37.09 $37.09 $37.06 $37.06 $36.00 1,007
2019-03-14 $36.89 $36.96 $36.89 $36.92 $35.86 6,621
2019-03-13 $37.02 $37.14 $36.98 $36.98 $35.93 1,709
2019-03-12 $36.84 $36.91 $36.71 $36.82 $35.76 2,258
2019-03-11 $36.43 $36.73 $36.43 $36.73 $35.68 6,086
2019-03-08 $36.01 $36.23 $35.99 $36.23 $35.19 16,742
2019-03-07 $36.86 $36.86 $36.17 $36.24 $35.21 6,510
2019-03-06 $36.86 $36.90 $36.53 $36.55 $35.51 2,299
2019-03-05 $36.95 $36.97 $36.87 $36.90 $35.84 4,921
2019-03-04 $37.14 $37.30 $36.86 $36.93 $35.88 3,713
2019-03-01 $37.07 $37.19 $37.07 $37.19 $36.13 991
2019-02-28 $37.00 $37.02 $36.98 $36.98 $35.92 599
2019-02-27 $36.82 $37.07 $36.82 $37.06 $36.00 2,253
2019-02-26 $36.88 $37.09 $36.88 $36.94 $35.88 2,401
2019-02-25 $37.33 $37.47 $37.10 $37.10 $36.04 3,891
2019-02-22 $37.05 $37.05 $36.87 $37.03 $35.97 5,675
2019-02-21 $36.72 $36.81 $36.60 $36.74 $35.69 5,417
2019-02-20 $37.04 $37.04 $36.75 $36.79 $35.74 5,893
2019-02-19 $36.60 $36.73 $36.24 $36.67 $35.62 22,772
2019-02-15 $36.58 $36.60 $36.50 $36.60 $35.55 3,433
2019-02-14 $36.31 $36.33 $36.24 $36.25 $35.22 5,842
2019-02-13 $36.65 $36.65 $36.20 $36.29 $35.25 7,972
2019-02-12 $36.13 $36.26 $36.11 $36.19 $35.15 17,427
2019-02-11 $35.53 $35.78 $35.53 $35.76 $34.74 2,515
2019-02-08 $35.38 $35.52 $35.33 $35.52 $34.51 3,662
2019-02-07 $35.57 $35.59 $35.28 $35.50 $34.48 7,917
2019-02-06 $35.75 $35.84 $35.69 $35.73 $34.70 4,336
2019-02-05 $35.65 $35.65 $35.58 $35.64 $34.62 22,273
2019-02-04 $35.30 $35.45 $35.17 $35.45 $34.44 8,423
2019-02-01 $35.36 $35.39 $35.05 $35.39 $34.38 7,835
2019-01-31 $34.90 $35.11 $34.90 $35.11 $34.10 9,260
2019-01-30 $34.18 $34.84 $34.18 $34.79 $33.79 15,157
2019-01-29 $34.39 $34.42 $34.35 $34.35 $33.37 10,887
2019-01-28 $34.33 $34.44 $34.32 $34.36 $33.38 2,725
2019-01-25 $34.60 $34.60 $34.59 $34.59 $33.60 184
2019-01-24 $34.07 $34.28 $34.07 $34.25 $33.27 2,360
2019-01-23 $34.21 $34.21 $33.72 $33.97 $33.00 4,594
2019-01-22 $34.48 $34.48 $33.93 $33.93 $32.96 4,352
2019-01-18 $34.32 $34.60 $34.28 $34.57 $33.58 3,626
2019-01-17 $33.78 $34.10 $33.78 $33.98 $33.01 980
2019-01-16 $33.80 $33.83 $33.73 $33.77 $32.80 2,167
2019-01-15 $33.53 $33.56 $33.38 $33.56 $32.60 11,768
2019-01-14 $33.50 $33.50 $33.36 $33.37 $32.42 8,649
2019-01-11 $33.36 $33.58 $33.26 $33.53 $32.57 6,411
2019-01-10 $32.89 $33.46 $32.89 $33.45 $32.49 7,680
2019-01-09 $33.15 $33.41 $32.73 $33.26 $32.31 7,856
2019-01-08 $32.77 $33.01 $32.69 $33.00 $32.06 5,800
2019-01-07 $32.25 $32.76 $32.25 $32.63 $31.70 15,922
2019-01-04 $31.79 $32.26 $31.65 $32.26 $31.34 8,759
2019-01-03 $31.62 $31.62 $31.23 $31.23 $30.34 12,992
2019-01-02 $32.24 $32.24 $31.51 $31.92 $31.01 633
2018-12-31 $32.13 $32.13 $31.75 $32.01 $31.09 3,276
2018-12-28 $31.91 $32.10 $31.63 $31.71 $30.80 6,734
2018-12-27 $29.99 $31.61 $29.99 $31.61 $30.71 12,424
2018-12-26 $30.48 $31.42 $30.05 $31.42 $30.52 6,782
2018-12-24 $31.14 $31.14 $30.11 $30.11 $29.24 2,715
2018-12-21 $31.50 $31.95 $30.87 $30.87 $29.89 14,629
2018-12-20 $32.03 $32.03 $31.15 $31.42 $30.42 5,039
2018-12-19 $32.73 $32.85 $31.92 $31.99 $30.97 4,418
2018-12-18 $32.88 $32.88 $32.51 $32.51 $31.48 1,856
2018-12-17 $33.09 $33.17 $32.38 $32.43 $31.40 6,492
2018-12-14 $35.54 $35.54 $33.14 $33.21 $32.15 10,031
2018-12-13 $34.40 $34.40 $33.66 $33.72 $32.64 850
2018-12-12 $35.13 $35.13 $33.98 $33.98 $32.89 2,627
2018-12-11 $35.19 $35.19 $33.66 $33.66 $32.59 1,975
2018-12-10 $33.65 $33.75 $33.30 $33.72 $32.65 11,638
2018-12-07 $34.59 $34.59 $33.61 $33.81 $32.73 1,974
2018-12-06 $34.00 $34.26 $33.96 $34.23 $33.14 11,309
2018-12-04 $35.56 $35.56 $34.80 $34.85 $33.74 10,835
2018-12-03 $35.93 $35.93 $35.57 $35.75 $34.61 36,777
2018-11-30 $35.33 $35.33 $35.19 $35.32 $34.19 3,480
2018-11-29 $35.17 $35.23 $35.04 $35.06 $33.94 2,145
2018-11-28 $34.61 $35.08 $34.52 $35.08 $33.97 3,806
2018-11-27 $34.44 $34.50 $34.19 $34.40 $33.30 5,763
2018-11-26 $34.42 $34.50 $34.30 $34.50 $33.40 9,742
2018-11-23 $34.03 $34.13 $33.98 $34.01 $32.93 6,642
2018-11-21 $33.77 $34.27 $33.77 $34.15 $33.06 5,190
2018-11-20 $34.00 $34.02 $33.72 $33.75 $32.68 3,039
2018-11-19 $35.05 $35.05 $34.23 $34.23 $33.14 5,883
2018-11-16 $34.68 $35.01 $34.68 $35.01 $33.90 6,006
2018-11-15 $34.82 $34.92 $34.18 $34.83 $33.72 2,708
2018-11-14 $34.54 $34.54 $34.54 $34.54 $33.44 31,849
2018-11-13 $34.98 $34.98 $34.58 $34.58 $33.48 2,783
2018-11-12 $35.43 $35.43 $34.70 $34.85 $33.74 8,098
2018-11-09 $35.13 $35.25 $35.13 $35.18 $34.06 1,278
2018-11-08 $36.00 $36.63 $35.62 $35.67 $34.53 20,244
2018-11-07 $35.99 $35.99 $35.26 $35.71 $34.57 6,623
2018-11-06 $35.00 $35.49 $34.97 $35.49 $34.36 5,400
2018-11-05 $35.20 $35.20 $34.76 $34.87 $33.76 2,361
2018-11-02 $35.00 $35.41 $34.92 $35.41 $34.28 3,557
2018-11-01 $34.40 $34.85 $34.33 $34.85 $33.74 7,323
2018-10-31 $34.00 $34.40 $34.00 $34.40 $33.31 3,180
2018-10-30 $33.51 $33.56 $33.38 $33.56 $32.49 1,214
2018-10-29 $33.25 $33.69 $32.95 $32.95 $31.91 4,759
2018-10-26 $33.19 $33.41 $33.16 $33.21 $32.15 37,881
2018-10-25 $33.44 $33.83 $33.44 $33.78 $32.71 1,932
2018-10-24 $33.78 $33.78 $33.61 $33.61 $32.54 3,223
2018-10-23 $34.03 $34.06 $33.76 $34.06 $32.98 2,902
2018-10-22 $34.87 $35.00 $34.33 $34.62 $33.51 6,686
2018-10-19 $35.12 $35.12 $34.51 $34.62 $33.52 7,040
2018-10-18 $35.62 $35.68 $34.65 $34.78 $33.67 2,730
2018-10-17 $34.65 $35.35 $34.65 $35.30 $34.18 2,605
2018-10-16 $34.86 $35.40 $34.86 $35.37 $34.24 5,624
2018-10-15 $34.48 $35.72 $34.48 $34.68 $33.58 28,209
2018-10-12 $34.67 $34.85 $34.40 $34.51 $33.41 2,590
2018-10-11 $35.18 $35.27 $34.42 $34.59 $33.49 17,319
2018-10-10 $35.46 $35.62 $35.12 $35.12 $34.00 1,883
2018-10-09 $36.21 $36.29 $36.20 $36.20 $35.05 3,910
2018-10-08 $36.57 $36.57 $36.35 $36.40 $35.24 2,806
2018-10-05 $36.64 $36.64 $36.31 $36.52 $35.36 9,367
2018-10-04 $37.59 $37.59 $36.81 $36.81 $35.64 3,162
2018-10-03 $37.54 $37.54 $37.23 $37.32 $36.13 5,830
2018-10-02 $37.37 $37.37 $37.17 $37.17 $35.99 2,156
2018-10-01 $38.09 $38.09 $37.34 $37.34 $36.15 3,523
2018-09-28 $37.50 $37.60 $37.48 $37.55 $36.35 2,173
2018-09-27 $37.67 $37.68 $37.47 $37.56 $36.36 9,627
2018-09-26 $37.97 $37.97 $37.49 $37.50 $36.31 7,892
2018-09-25 $38.05 $38.05 $37.69 $37.71 $36.51 3,903
2018-09-24 $38.06 $38.06 $37.72 $37.78 $36.51 7,127
2018-09-21 $38.43 $38.43 $38.09 $38.09 $36.81 3,937
2018-09-20 $38.27 $38.27 $38.02 $38.03 $36.75 1,794
2018-09-19 $37.81 $37.81 $37.73 $37.75 $36.48 1,880
2018-09-18 $37.65 $37.83 $37.65 $37.82 $36.55 3,472
2018-09-17 $38.04 $38.04 $37.65 $37.65 $36.38 3,296
2018-09-14 $38.22 $38.22 $37.86 $37.86 $36.59 533
2018-09-13 $37.91 $37.91 $37.85 $37.85 $36.58 1,077
2018-09-12 $38.06 $38.06 $37.45 $37.72 $36.45 4,270
2018-09-11 $37.47 $37.76 $37.47 $37.72 $36.45 2,060
2018-09-10 $37.51 $37.63 $37.51 $37.62 $36.36 3,509
2018-09-07 $37.46 $37.63 $37.40 $37.40 $36.14 4,448
2018-09-06 $37.61 $37.62 $37.49 $37.62 $36.36 5,230
2018-09-05 $37.59 $37.69 $37.57 $37.68 $36.41 4,116
2018-09-04 $37.82 $37.82 $37.61 $37.74 $36.47 6,626
2018-08-31 $37.72 $37.74 $37.67 $37.74 $36.47 1,806
2018-08-30 $38.05 $38.05 $37.60 $37.61 $36.35 2,202
2018-08-29 $37.68 $37.90 $37.68 $37.90 $36.63 6,037
2018-08-28 $37.63 $37.73 $37.63 $37.72 $36.45 3,298
2018-08-27 $37.92 $37.92 $37.69 $37.71 $36.44 2,908
2018-08-24 $37.29 $37.50 $37.29 $37.39 $36.13 4,191
2018-08-23 $37.61 $37.61 $37.19 $37.30 $36.05 8,075
2018-08-22 $37.59 $37.59 $37.32 $37.34 $36.08 918
2018-08-21 $37.09 $37.34 $37.09 $37.34 $36.08 652
2018-08-20 $36.86 $37.08 $36.86 $37.08 $35.83 1,114
2018-08-17 $36.68 $36.68 $36.68 $36.68 $35.45 98
2018-08-16 $36.68 $36.68 $36.68 $36.68 $35.45 1,000
2018-08-15 $37.01 $37.01 $36.46 $36.58 $35.35 2,823
2018-08-14 $36.68 $36.86 $36.62 $36.86 $35.62 1,009
2018-08-13 $36.62 $36.62 $36.62 $36.62 $35.39 753
2018-08-10 $36.68 $36.85 $36.65 $36.75 $35.51 12,044
2018-08-09 $37.32 $37.32 $37.04 $37.04 $35.80 907
2018-08-08 $36.96 $37.09 $36.82 $37.07 $35.82 12,995
2018-08-07 $37.00 $37.01 $37.00 $37.01 $35.77 833
2018-08-06 $36.77 $36.82 $36.76 $36.78 $35.55 3,005
2018-08-03 $36.59 $36.59 $36.49 $36.51 $35.29 513
2018-08-02 $36.16 $36.29 $36.16 $36.29 $35.07 1,394
2018-08-01 $36.39 $36.39 $36.14 $36.14 $34.92 1,290
2018-07-31 $36.33 $36.42 $36.33 $36.39 $35.17 753
2018-07-30 $36.44 $36.44 $36.44 $36.44 $35.21 70
2018-07-27 $36.43 $36.44 $36.43 $36.44 $35.21 1,268
2018-07-26 $36.71 $36.80 $36.71 $36.80 $35.56 1,293
2018-07-25 $36.44 $36.44 $36.44 $36.44 $35.21 122
2018-07-24 $36.50 $36.50 $36.44 $36.44 $35.21 824
2018-07-23 $36.34 $36.49 $36.34 $36.49 $35.26 2,657
2018-07-20 $36.47 $36.47 $36.47 $36.47 $35.25 1,081
2018-07-19 $36.65 $36.76 $36.57 $36.65 $35.42 6,019
2018-07-18 $36.46 $36.64 $36.46 $36.64 $35.41 1,484
2018-07-17 $36.40 $36.40 $36.38 $36.38 $35.16 1,035
2018-07-16 $36.70 $36.70 $36.21 $36.21 $34.99 792
2018-07-13 $36.32 $36.32 $36.32 $36.32 $35.10 11,264
2018-07-12 $36.28 $36.28 $36.28 $36.28 $35.06 276
2018-07-11 $36.44 $36.44 $36.05 $36.09 $34.88 3,147
2018-07-10 $36.31 $36.31 $36.31 $36.31 $35.09 1,058
2018-07-09 $36.17 $36.19 $36.17 $36.19 $34.98 600
2018-07-06 $35.83 $35.93 $35.76 $35.93 $34.72 2,441
2018-07-05 $35.68 $35.68 $35.40 $35.60 $34.41 1,921
2018-07-03 $35.55 $35.57 $35.55 $35.57 $34.37 1,671
2018-07-02 $35.40 $35.40 $35.16 $35.30 $34.11 1,591
2018-06-29 $35.58 $35.58 $35.46 $35.46 $34.26 436
2018-06-28 $35.02 $35.42 $35.02 $35.42 $34.23 1,096
2018-06-27 $35.73 $35.73 $35.20 $35.20 $34.02 2,071
2018-06-26 $35.44 $35.62 $35.44 $35.62 $34.42 3,452
2018-06-25 $35.50 $35.99 $35.31 $35.31 $34.12 6,288
2018-06-22 $36.05 $36.23 $36.00 $36.00 $34.79 8,203
2018-06-21 $36.21 $36.21 $36.21 $36.21 $34.99 985
2018-06-20 $36.39 $36.39 $36.39 $36.39 $35.17 617
2018-06-19 $36.80 $36.80 $36.01 $36.22 $35.00 3,248
2018-06-18 $36.31 $37.00 $36.31 $36.46 $35.16 1,585
2018-06-15 $37.00 $37.00 $36.29 $36.62 $35.31 3,384
2018-06-14 $36.44 $36.47 $36.44 $36.47 $35.17 1,201
2018-06-13 $36.67 $36.67 $36.40 $36.41 $35.10 3,713
2018-06-12 $36.54 $36.54 $36.48 $36.48 $35.18 1,453
2018-06-11 $36.38 $36.43 $36.38 $36.41 $35.11 2,912
2018-06-08 $36.16 $36.16 $36.10 $36.10 $34.81 366
2018-06-07 $36.61 $36.61 $36.17 $36.18 $34.89 2,377
2018-06-06 $36.08 $36.20 $36.05 $36.20 $34.91 1,508
2018-06-05 $35.93 $35.93 $35.92 $35.92 $34.64 874
2018-06-04 $35.70 $35.73 $35.62 $35.73 $34.45 1,364
2018-06-01 $35.45 $35.59 $35.45 $35.59 $34.32 1,081
2018-05-31 $35.42 $35.42 $35.27 $35.34 $34.08 1,539
2018-05-30 $35.28 $35.69 $35.28 $35.55 $34.28 10,409
2018-05-29 $35.28 $35.28 $35.00 $35.05 $33.79 3,753
2018-05-25 $35.47 $35.47 $35.39 $35.39 $34.12 637
2018-05-24 $35.30 $35.47 $35.30 $35.47 $34.20 1,320
2018-05-23 $35.25 $35.30 $35.25 $35.30 $34.04 605
2018-05-22 $35.46 $35.53 $35.39 $35.40 $34.13 6,086
2018-05-21 $35.44 $35.47 $35.44 $35.47 $34.20 812
2018-05-18 $35.25 $35.27 $35.21 $35.26 $34.00 1,523
2018-05-17 $35.17 $35.17 $35.17 $35.17 $33.91 314
2018-05-16 $35.06 $35.31 $35.06 $35.21 $33.95 1,462
2018-05-15 $34.93 $35.01 $34.80 $34.87 $33.63 1,370
2018-05-14 $35.50 $35.50 $35.13 $35.16 $33.90 4,657
2018-05-11 $35.22 $35.23 $35.13 $35.23 $33.97 6,635
2018-05-10 $35.14 $35.14 $35.00 $35.01 $33.75 2,895
2018-05-09 $33.64 $34.86 $33.64 $34.74 $33.50 2,888
2018-05-08 $34.53 $34.63 $34.53 $34.58 $33.34 3,308
2018-05-07 $34.40 $34.60 $34.40 $34.50 $33.27 1,630
2018-05-04 $33.90 $34.49 $33.89 $34.41 $33.18 4,115
2018-05-03 $33.51 $33.97 $33.50 $33.97 $32.76 3,595
2018-05-02 $34.15 $34.15 $33.92 $33.98 $32.77 2,290
2018-05-01 $34.00 $34.13 $33.69 $34.13 $32.91 4,824
2018-04-30 $34.63 $34.63 $34.09 $34.09 $32.87 4,118
2018-04-27 $34.02 $34.02 $34.02 $34.02 $32.80 115
2018-04-26 $34.02 $34.02 $34.02 $34.02 $32.80 116
2018-04-25 $34.38 $34.38 $34.00 $34.02 $32.80 677
2018-04-24 $34.45 $34.45 $34.45 $34.45 $33.21 341
2018-04-23 $34.59 $34.59 $34.45 $34.45 $33.21 1,056
2018-04-20 $34.44 $34.55 $34.39 $34.46 $33.23 2,327
2018-04-19 $35.00 $35.58 $34.76 $34.78 $33.54 1,862
2018-04-18 $35.14 $35.20 $35.07 $35.07 $33.82 1,420
2018-04-17 $34.63 $34.63 $34.63 $34.63 $33.39 278
2018-04-16 $34.62 $34.64 $34.50 $34.63 $33.39 1,323
2018-04-13 $34.50 $34.50 $34.23 $34.35 $33.12 1,891
2018-04-12 $34.26 $34.44 $34.26 $34.36 $33.13 3,921
2018-04-11 $34.29 $34.40 $34.21 $34.28 $33.05 962
2018-04-10 $34.32 $34.39 $34.30 $34.35 $33.13 2,847
2018-04-09 $34.02 $34.18 $33.85 $33.85 $32.64 1,462
2018-04-06 $34.85 $34.85 $33.91 $33.91 $32.70 2,485
2018-04-05 $34.17 $34.17 $34.17 $34.17 $32.95 24
2018-04-04 $33.65 $34.17 $33.65 $34.17 $32.95 1,622
2018-04-03 $33.67 $33.67 $33.65 $33.65 $32.45 372
2018-04-02 $34.50 $34.50 $33.32 $33.54 $32.34 5,284
2018-03-29 $34.30 $34.30 $34.30 $34.30 $33.07 353
2018-03-28 $34.25 $34.25 $33.78 $33.78 $32.57 841
2018-03-27 $34.58 $34.58 $34.00 $34.00 $32.78 1,471
2018-03-26 $34.32 $34.32 $34.14 $34.30 $33.07 10,502
2018-03-23 $34.99 $34.99 $33.92 $33.96 $32.75 6,285
2018-03-22 $34.81 $35.12 $34.79 $34.83 $33.58 1,598
2018-03-21 $35.50 $35.50 $35.40 $35.46 $34.19 1,032
2018-03-20 $35.39 $35.39 $35.30 $35.33 $34.07 2,642
2018-03-19 $35.17 $35.17 $35.10 $35.10 $33.81 734
2018-03-16 $35.73 $35.73 $35.73 $35.73 $34.41 160
2018-03-15 $36.30 $36.30 $35.01 $35.57 $34.26 6,146
2018-03-14 $35.72 $35.72 $35.49 $35.52 $34.21 2,252
2018-03-13 $36.19 $36.19 $35.88 $35.89 $34.57 1,448
2018-03-12 $35.99 $35.99 $35.88 $35.88 $34.56 763
2018-03-09 $35.10 $35.10 $35.10 $35.10 $33.80 231
2018-03-08 $35.10 $35.10 $35.06 $35.10 $33.80 1,079
2018-03-07 $35.07 $35.10 $35.07 $35.10 $33.81 549
2018-03-06 $35.33 $35.33 $34.80 $34.96 $33.67 2,750
2018-03-05 $34.57 $34.77 $34.30 $34.73 $33.45 7,189
2018-03-02 $34.28 $34.28 $34.00 $34.17 $32.91 2,768
2018-03-01 $34.33 $34.45 $34.10 $34.12 $32.86 13,158
2018-02-28 $35.33 $35.33 $34.60 $34.60 $33.33 2,243
2018-02-27 $35.50 $35.50 $34.83 $34.90 $33.61 6,033
2018-02-26 $35.00 $35.23 $35.00 $35.19 $33.89 5,806
2018-02-23 $35.04 $35.04 $34.57 $34.81 $33.52 2,781
2018-02-22 $34.58 $34.74 $34.53 $34.54 $33.26 3,128
2018-02-21 $34.72 $34.96 $34.72 $34.81 $33.52 5,033
2018-02-20 $34.84 $34.91 $34.47 $34.62 $33.34 2,591
2018-02-16 $34.84 $34.87 $34.70 $34.82 $33.54 5,743
2018-02-15 $34.54 $34.63 $34.32 $34.63 $33.35 5,317
2018-02-14 $34.00 $34.00 $33.91 $34.00 $32.75 929
2018-02-13 $33.52 $33.85 $33.52 $33.72 $32.47 9,257
2018-02-12 $33.24 $33.59 $33.24 $33.55 $32.31 2,265
2018-02-09 $33.23 $33.23 $32.33 $32.33 $31.14 3,687
2018-02-08 $34.47 $34.47 $32.90 $32.90 $31.69 2,440
2018-02-07 $33.98 $34.29 $33.98 $34.20 $32.94 5,890
2018-02-06 $32.56 $33.92 $32.56 $33.92 $32.67 8,366
2018-02-05 $34.89 $34.89 $33.60 $33.60 $32.36 24,708
2018-02-02 $35.20 $35.20 $34.92 $34.92 $33.63 17,204
2018-02-01 $35.40 $35.62 $35.36 $35.45 $34.14 6,019
2018-01-31 $35.70 $35.70 $35.40 $35.44 $34.14 2,708
2018-01-30 $35.95 $35.95 $35.53 $35.63 $34.32 3,425
2018-01-29 $36.25 $36.25 $35.93 $36.03 $34.71 3,794
2018-01-26 $35.79 $36.18 $35.79 $36.18 $34.85 8,292
2018-01-25 $36.00 $36.00 $35.77 $35.77 $34.45 3,145
2018-01-24 $36.06 $36.06 $35.75 $35.89 $34.57 1,939
2018-01-23 $35.90 $35.94 $35.81 $35.87 $34.55 4,594
2018-01-22 $35.72 $35.75 $35.61 $35.72 $34.40 4,289
2018-01-19 $35.22 $35.56 $35.22 $35.56 $34.25 1,696
2018-01-18 $35.44 $35.44 $35.27 $35.37 $34.07 2,694
2018-01-17 $35.46 $35.46 $35.22 $35.36 $34.06 2,833
2018-01-16 $36.70 $37.25 $35.00 $35.10 $33.81 9,744
2018-01-12 $35.38 $35.38 $35.20 $35.29 $33.99 5,703
2018-01-11 $34.95 $35.16 $34.87 $35.12 $33.83 3,496
2018-01-10 $34.64 $34.76 $34.62 $34.70 $33.42 4,858
2018-01-09 $34.90 $34.91 $34.80 $34.89 $33.61 3,162
2018-01-08 $34.75 $34.86 $34.57 $34.86 $33.57 36,374
2018-01-05 $34.65 $34.68 $34.50 $34.68 $33.40 6,693
2018-01-04 $34.60 $34.70 $34.34 $34.43 $33.16 15,187
2018-01-03 $33.98 $34.38 $33.98 $34.36 $33.09 2,137
2018-01-02 $34.10 $34.12 $34.00 $34.02 $32.77 4,482
2017-12-29 $34.48 $34.48 $33.92 $33.99 $32.74 2,360
2017-12-28 $34.03 $34.07 $33.89 $34.07 $32.81 2,493
2017-12-27 $33.94 $33.97 $33.90 $33.90 $32.65 2,848
2017-12-26 $34.22 $34.22 $33.93 $33.94 $32.69 570
2017-12-22 $33.91 $34.00 $33.91 $34.00 $32.63 512
2017-12-21 $34.34 $34.34 $33.99 $33.99 $32.63 18,255
2017-12-20 $34.41 $34.41 $33.95 $34.12 $32.74 2,476
2017-12-19 $34.13 $34.13 $34.10 $34.10 $32.73 860
2017-12-18 $34.34 $34.34 $34.17 $34.23 $32.86 4,557
2017-12-15 $33.82 $34.02 $33.82 $34.02 $32.65 2,098
2017-12-14 $34.00 $34.00 $33.60 $33.60 $32.25 1,822
2017-12-13 $33.96 $33.96 $33.80 $33.80 $32.44 3,689
2017-12-12 $34.25 $34.25 $33.80 $33.85 $32.49 3,759
2017-12-11 $33.84 $33.88 $33.83 $33.84 $32.48 3,135
2017-12-08 $33.85 $33.90 $33.82 $33.84 $32.48 808
2017-12-07 $33.58 $33.75 $33.10 $33.70 $32.35 6,043
2017-12-06 $33.53 $33.54 $33.48 $33.50 $32.15 3,670
2017-12-05 $33.82 $33.82 $33.53 $33.54 $32.19 1,473
2017-12-04 $34.14 $34.14 $33.78 $33.78 $32.42 6,030
2017-12-01 $34.13 $34.18 $33.51 $33.79 $32.44 6,154
2017-11-30 $33.85 $34.18 $33.85 $34.00 $32.63 4,289
2017-11-29 $33.91 $33.91 $33.83 $33.83 $32.47 776
2017-11-28 $33.55 $33.86 $33.55 $33.86 $32.50 1,127
2017-11-27 $33.59 $33.59 $33.46 $33.55 $32.20 1,175
2017-11-24 $33.46 $33.49 $33.39 $33.49 $32.14 3,091
2017-11-22 $33.90 $33.90 $33.42 $33.42 $32.07 2,194
2017-11-21 $33.40 $33.45 $33.40 $33.45 $32.11 1,273
2017-11-20 $33.28 $33.28 $33.23 $33.27 $31.94 2,159
2017-11-17 $33.15 $33.18 $32.99 $33.16 $31.83 838
2017-11-16 $33.13 $33.13 $33.02 $33.02 $31.69 306
2017-11-15 $32.79 $32.79 $32.75 $32.77 $31.45 2,577
2017-11-14 $32.85 $32.91 $32.80 $32.91 $31.59 744
2017-11-13 $32.82 $32.92 $32.71 $32.92 $31.60 3,539
2017-11-10 $32.84 $32.84 $32.82 $32.82 $31.50 452
2017-11-09 $32.90 $32.90 $32.58 $32.67 $31.35 1,424
2017-11-08 $33.15 $33.15 $32.84 $32.97 $31.65 6,409
2017-11-07 $33.10 $33.10 $32.83 $32.90 $31.58 7,330
2017-11-06 $33.16 $33.16 $32.97 $33.06 $31.73 1,921
2017-11-03 $32.91 $32.95 $32.91 $32.95 $31.63 1,388
2017-11-02 $32.83 $32.84 $32.80 $32.84 $31.52 2,571
2017-11-01 $32.99 $32.99 $32.76 $32.80 $31.48 4,279
2017-10-31 $32.71 $32.96 $32.71 $32.91 $31.58 2,886
2017-10-30 $32.91 $32.91 $32.70 $32.70 $31.39 5,678
2017-10-27 $33.00 $33.00 $32.84 $32.95 $31.62 770
2017-10-26 $32.68 $32.84 $32.68 $32.84 $31.52 2,480
2017-10-25 $32.86 $32.86 $32.43 $32.70 $31.39 1,238
2017-10-24 $32.84 $32.85 $32.80 $32.85 $31.53 1,760
2017-10-23 $33.17 $33.17 $32.77 $32.77 $31.45 3,428
2017-10-20 $32.84 $32.93 $32.84 $32.89 $31.57 6,884
2017-10-19 $32.50 $32.62 $32.50 $32.62 $31.31 713
2017-10-18 $32.60 $32.64 $32.60 $32.64 $31.33 1,516
2017-10-17 $32.60 $32.63 $32.55 $32.56 $31.25 5,571
2017-10-16 $32.89 $32.89 $32.50 $32.60 $31.29 2,616
2017-10-13 $32.55 $32.68 $32.55 $32.57 $31.26 3,302
2017-10-12 $32.49 $32.61 $32.49 $32.53 $31.22 971
2017-10-11 $32.50 $32.52 $32.46 $32.49 $31.19 2,576
2017-10-10 $32.40 $32.47 $32.39 $32.47 $31.16 6,666
2017-10-09 $32.55 $32.55 $32.40 $32.40 $31.10 2,662
2017-10-06 $32.41 $32.53 $32.40 $32.53 $31.22 3,756
2017-10-05 $32.52 $32.52 $32.47 $32.49 $31.18 2,470
2017-10-04 $32.37 $32.45 $32.34 $32.34 $31.04 1,272
2017-10-03 $32.11 $32.31 $32.11 $32.27 $30.97 9,018
2017-10-02 $32.36 $32.36 $32.16 $32.16 $30.87 1,471
2017-09-29 $32.23 $32.23 $31.97 $32.04 $30.75 727
2017-09-28 $32.16 $32.16 $31.76 $31.93 $30.65 3,239
2017-09-27 $31.81 $31.95 $31.69 $31.95 $30.66 1,952
2017-09-26 $31.70 $31.70 $31.68 $31.68 $30.41 549
2017-09-25 $31.63 $31.63 $31.48 $31.54 $30.28 866
2017-09-22 $31.43 $31.63 $31.43 $31.59 $30.32 951
2017-09-21 $31.70 $31.70 $31.59 $31.61 $30.34 2,439
2017-09-20 $31.59 $31.67 $31.58 $31.67 $30.40 975
2017-09-19 $31.68 $31.68 $31.60 $31.60 $30.33 1,889
2017-09-18 $31.72 $31.72 $31.69 $31.69 $30.36 412
2017-09-15 $31.65 $31.65 $31.54 $31.63 $30.30 1,454
2017-09-14 $31.54 $31.54 $31.54 $31.54 $30.22 759
2017-09-13 $31.65 $31.65 $31.52 $31.58 $30.25 1,900
2017-09-12 $31.53 $31.57 $31.44 $31.54 $30.21 3,468
2017-09-11 $31.30 $31.43 $31.27 $31.41 $30.09 2,816
2017-09-08 $31.03 $31.13 $30.95 $30.96 $29.66 9,649
2017-09-07 $30.93 $31.01 $30.83 $31.01 $29.71 11,619
2017-09-06 $31.00 $31.17 $31.00 $31.12 $29.81 23,875
2017-09-05 $31.38 $31.38 $30.97 $31.04 $29.74 3,170
2017-09-01 $31.28 $31.28 $31.18 $31.19 $29.88 4,206
2017-08-31 $30.99 $31.17 $30.98 $31.17 $29.86 3,791
2017-08-30 $30.79 $30.83 $30.79 $30.82 $29.53 2,295
2017-08-29 $30.70 $30.75 $30.61 $30.70 $29.41 3,337
2017-08-28 $30.71 $30.73 $30.63 $30.73 $29.44 3,753
2017-08-25 $30.71 $30.71 $30.71 $30.71 $29.42 244
2017-08-24 $30.84 $30.84 $30.67 $30.67 $29.38 2,861
2017-08-23 $30.71 $30.71 $30.64 $30.64 $29.35 648
2017-08-22 $30.50 $30.67 $30.50 $30.65 $29.36 7,714
2017-08-21 $30.39 $30.39 $30.39 $30.39 $29.11 489
2017-08-18 $30.49 $30.54 $30.23 $30.44 $29.16 7,321
2017-08-17 $31.01 $31.01 $30.71 $30.75 $29.46 1,343
2017-08-16 $31.06 $31.10 $31.02 $31.02 $29.71 563
2017-08-15 $31.40 $31.40 $30.93 $30.98 $29.68 16,226
2017-08-14 $30.90 $31.07 $30.90 $31.07 $29.77 3,379
2017-08-11 $30.68 $30.68 $30.68 $30.68 $29.39 303
2017-08-10 $31.00 $31.00 $30.65 $30.68 $29.39 5,763
2017-08-09 $31.12 $31.16 $31.12 $31.16 $29.85 1,867
2017-08-08 $31.39 $31.40 $31.17 $31.17 $29.86 5,553
2017-08-07 $31.27 $31.31 $31.23 $31.31 $29.99 1,507
2017-08-04 $31.23 $31.23 $31.15 $31.18 $29.87 6,724
2017-08-03 $31.26 $31.26 $31.05 $31.05 $29.75 3,372
2017-08-02 $31.42 $31.42 $31.17 $31.17 $29.86 2,609
2017-08-01 $31.37 $31.40 $31.23 $31.31 $29.99 2,887
2017-07-31 $31.69 $31.69 $31.17 $31.23 $29.92 4,225
2017-07-28 $31.16 $31.22 $31.16 $31.18 $29.87 2,074
2017-07-27 $31.35 $31.35 $31.25 $31.28 $29.97 618
2017-07-26 $31.65 $31.65 $31.33 $31.33 $30.02 6,290
2017-07-25 $31.52 $31.52 $31.27 $31.34 $30.02 2,131
2017-07-24 $31.24 $31.24 $31.21 $31.21 $29.90 372
2017-07-21 $31.30 $31.30 $31.15 $31.22 $29.91 6,719
2017-07-20 $31.27 $31.29 $31.11 $31.27 $29.96 2,106
2017-07-19 $30.82 $31.21 $30.82 $31.20 $29.89 2,387
2017-07-18 $30.99 $30.99 $30.88 $30.99 $29.69 1,305
2017-07-17 $31.09 $31.09 $30.99 $31.01 $29.71 1,554
2017-07-14 $30.90 $30.99 $30.89 $30.94 $29.64 2,776
2017-07-13 $30.85 $30.86 $30.80 $30.86 $29.56 1,216
2017-07-12 $31.43 $31.43 $30.68 $30.86 $29.56 4,086
2017-07-11 $30.57 $30.57 $30.51 $30.53 $29.25 754
2017-07-10 $30.96 $30.96 $30.54 $30.57 $29.29 8,659
2017-07-07 $30.47 $30.66 $30.42 $30.66 $29.37 1,995
2017-07-06 $30.47 $30.47 $30.33 $30.37 $29.10 7,278
2017-07-05 $30.76 $31.23 $30.48 $30.62 $29.33 913
2017-07-03 $30.64 $30.64 $30.64 $30.64 $29.35 11
2017-06-30 $30.59 $30.64 $30.51 $30.64 $29.35 403
2017-06-29 $30.62 $30.62 $30.49 $30.49 $29.21 2,103
2017-06-28 $30.61 $30.80 $30.61 $30.80 $29.51 1,132
2017-06-27 $30.73 $30.73 $30.66 $30.66 $29.37 311
2017-06-26 $30.82 $30.82 $30.75 $30.75 $29.46 2,328
2017-06-23 $30.72 $30.72 $30.67 $30.67 $29.38 1,993
2017-06-22 $30.39 $30.71 $30.39 $30.51 $29.23 4,911
2017-06-21 $30.53 $30.54 $30.49 $30.49 $29.21 1,977
2017-06-20 $30.94 $30.94 $30.55 $30.55 $29.27 1,122
2017-06-19 $30.74 $30.94 $30.74 $30.94 $29.59 4,194
2017-06-16 $30.65 $30.65 $30.53 $30.53 $29.20 1,120
2017-06-15 $30.80 $30.80 $30.53 $30.68 $29.34 2,213
2017-06-14 $30.70 $30.86 $30.70 $30.86 $29.52 2,775
2017-06-13 $30.48 $30.70 $30.48 $30.70 $29.36 3,529
2017-06-12 $30.70 $30.70 $30.47 $30.61 $29.28 1,402
2017-06-09 $30.79 $30.79 $30.60 $30.60 $29.27 464
2017-06-08 $30.62 $30.62 $30.53 $30.53 $29.20 1,039
2017-06-07 $30.69 $30.69 $30.46 $30.54 $29.21 4,236
2017-06-06 $30.45 $30.45 $30.45 $30.45 $29.13 181
2017-06-05 $31.11 $31.11 $30.58 $30.63 $29.30 2,224
2017-06-02 $30.72 $30.77 $30.63 $30.73 $29.39 2,816
2017-06-01 $30.37 $30.61 $30.37 $30.61 $29.28 746
2017-05-31 $30.30 $30.30 $30.04 $30.17 $28.86 1,120
2017-05-30 $30.34 $30.34 $30.10 $30.10 $28.79 1,662
2017-05-26 $30.14 $30.26 $30.14 $30.25 $28.93 23,119
2017-05-25 $30.18 $30.30 $30.18 $30.21 $28.89 2,108
2017-05-24 $30.08 $30.08 $30.02 $30.02 $28.71 887
2017-05-23 $30.22 $30.22 $30.01 $30.04 $28.73 7,950
2017-05-22 $29.90 $30.00 $29.90 $29.99 $28.68 4,072
2017-05-19 $29.91 $29.93 $29.86 $29.86 $28.56 5,540
2017-05-18 $29.52 $29.70 $29.45 $29.63 $28.34 3,699
2017-05-17 $29.75 $29.75 $29.49 $29.49 $28.21 2,608
2017-05-16 $30.07 $30.08 $30.03 $30.08 $28.77 567
2017-05-15 $30.00 $30.10 $30.00 $30.08 $28.77 2,623
2017-05-12 $29.88 $29.88 $29.88 $29.88 $28.58 1,990
2017-05-11 $29.84 $30.00 $29.84 $29.99 $28.68 4,000
2017-05-10 $30.34 $30.34 $30.00 $30.09 $28.77 2,722
2017-05-09 $30.04 $30.04 $29.91 $29.93 $28.62 1,350
2017-05-08 $30.05 $30.05 $29.91 $29.91 $28.61 1,929
2017-05-05 $30.03 $30.05 $29.99 $30.05 $28.74 1,040
2017-05-04 $29.89 $29.89 $29.76 $29.88 $28.58 1,940
2017-05-03 $29.71 $29.93 $29.71 $29.79 $28.49 3,354
2017-05-02 $29.96 $29.96 $29.82 $29.93 $28.63 4,683
2017-05-01 $29.96 $29.96 $29.82 $29.88 $28.58 1,455
2017-04-28 $29.93 $29.93 $29.77 $29.87 $28.57 2,320
2017-04-27 $30.05 $30.08 $30.01 $30.08 $28.77 2,070
2017-04-26 $29.95 $30.06 $29.95 $29.95 $28.65 3,174
2017-04-25 $29.89 $29.92 $29.86 $29.92 $28.61 1,218
2017-04-24 $29.81 $29.81 $29.65 $29.73 $28.43 3,675
2017-04-21 $29.49 $29.49 $29.25 $29.36 $28.08 5,740
2017-04-20 $29.89 $29.89 $29.28 $29.45 $28.17 12,426
2017-04-19 $29.27 $29.28 $29.09 $29.09 $27.82 1,688
2017-04-18 $29.04 $29.04 $28.98 $29.04 $27.77 1,720
2017-04-17 $28.90 $29.10 $28.90 $29.10 $27.83 1,296
2017-04-13 $28.94 $29.02 $28.83 $28.83 $27.57 2,992
2017-04-12 $29.19 $29.19 $29.03 $29.03 $27.76 5,615
2017-04-11 $29.32 $29.32 $29.17 $29.17 $27.90 2,559
2017-04-10 $29.45 $29.45 $29.19 $29.21 $27.94 1,274
2017-04-07 $29.10 $29.10 $29.07 $29.07 $27.80 914
2017-04-06 $29.16 $29.17 $29.00 $29.09 $27.82 13,299
2017-04-05 $29.37 $29.37 $29.05 $29.05 $27.78 4,873
2017-04-04 $29.38 $29.38 $29.10 $29.15 $27.88 8,272
2017-04-03 $29.45 $29.45 $29.24 $29.24 $27.96 9,478
2017-03-31 $29.54 $29.54 $29.36 $29.47 $28.19 10,657
2017-03-30 $29.43 $29.44 $29.33 $29.36 $28.08 2,062
2017-03-29 $29.30 $29.31 $29.24 $29.24 $27.97 1,845
2017-03-28 $29.06 $29.28 $29.06 $29.26 $27.98 516
2017-03-27 $29.00 $29.06 $28.90 $29.06 $27.79 500
2017-03-24 $29.09 $29.16 $29.07 $29.07 $27.80 5,036
2017-03-23 $28.95 $29.23 $28.95 $29.07 $27.80 6,737
2017-03-22 $29.00 $29.05 $28.93 $29.04 $27.78 1,813
2017-03-21 $29.71 $29.71 $29.00 $29.00 $27.74 6,100
2017-03-20 $29.71 $29.71 $29.60 $29.60 $28.26 1,293
2017-03-17 $29.66 $29.66 $29.66 $29.66 $28.32 51
2017-03-16 $29.73 $29.73 $29.55 $29.66 $28.32 2,835
2017-03-15 $29.53 $29.60 $29.53 $29.60 $28.26 1,630
2017-03-14 $29.42 $29.42 $29.13 $29.25 $27.92 3,345
2017-03-13 $29.30 $29.39 $29.29 $29.36 $28.03 20,094
2017-03-10 $29.27 $29.27 $29.16 $29.19 $27.87 2,294
2017-03-09 $29.20 $29.20 $29.11 $29.12 $27.80 2,429
2017-03-08 $29.26 $29.26 $29.22 $29.22 $27.89 1,812
2017-03-07 $29.32 $29.35 $29.26 $29.26 $27.94 2,111
2017-03-06 $29.53 $29.53 $29.30 $29.35 $28.02 5,737
2017-03-03 $29.50 $29.50 $29.50 $29.50 $28.17 745
2017-03-02 $29.78 $29.78 $29.50 $29.54 $28.21 4,948
2017-03-01 $29.65 $29.80 $29.63 $29.80 $28.45 2,264
2017-02-28 $29.67 $29.67 $29.33 $29.33 $28.00 1,840
2017-02-27 $29.42 $29.55 $29.41 $29.54 $28.21 5,371
2017-02-24 $29.36 $29.36 $29.16 $29.36 $28.03 5,362
2017-02-23 $29.20 $29.31 $29.20 $29.31 $27.99 1,502
2017-02-22 $29.37 $29.37 $29.37 $29.37 $28.04 1,208
2017-02-21 $29.38 $29.44 $29.37 $29.43 $28.10 4,752
2017-02-17 $29.25 $29.25 $29.10 $29.23 $27.91 2,947
2017-02-16 $29.23 $29.23 $29.19 $29.19 $27.87 1,023
2017-02-15 $29.13 $29.30 $29.13 $29.26 $27.94 5,296
2017-02-14 $29.19 $29.20 $29.05 $29.10 $27.78 3,986
2017-02-13 $29.24 $29.24 $29.05 $29.05 $27.74 3,266
2017-02-10 $28.89 $28.95 $28.87 $28.95 $27.64 1,057
2017-02-09 $28.82 $28.84 $28.64 $28.83 $27.53 13,366
2017-02-08 $28.54 $28.58 $28.50 $28.57 $27.28 2,045
2017-02-07 $28.54 $28.54 $28.54 $28.54 $27.25 304
2017-02-06 $28.62 $28.62 $28.55 $28.58 $27.29 1,586
2017-02-03 $28.56 $28.67 $28.56 $28.64 $27.35 2,974
2017-02-02 $28.50 $28.50 $28.37 $28.45 $27.16 8,402
2017-02-01 $28.66 $28.66 $28.44 $28.44 $27.15 867
2017-01-31 $28.47 $28.47 $28.28 $28.47 $27.18 4,161
2017-01-30 $28.62 $28.62 $28.33 $28.44 $27.15 8,961
2017-01-27 $28.60 $28.65 $28.60 $28.65 $27.36 3,355
2017-01-26 $28.79 $28.79 $28.68 $28.68 $27.38 1,283
2017-01-25 $28.75 $28.75 $28.75 $28.75 $27.45 836
2017-01-24 $28.53 $28.53 $28.53 $28.53 $27.24 1,677
2017-01-23 $28.31 $28.31 $28.15 $28.15 $26.88 5,609
2017-01-20 $28.42 $28.42 $28.18 $28.22 $26.95 2,077
2017-01-19 $28.21 $28.21 $28.06 $28.10 $26.83 3,883
2017-01-18 $28.21 $28.26 $28.20 $28.20 $26.93 1,814
2017-01-17 $28.27 $28.27 $28.21 $28.23 $26.95 1,168
2017-01-13 $28.29 $28.31 $28.29 $28.30 $27.02 604
2017-01-12 $28.02 $28.17 $28.01 $28.16 $26.89 16,739
2017-01-11 $28.22 $28.43 $28.20 $28.25 $26.97 3,165
2017-01-10 $28.20 $28.25 $28.19 $28.22 $26.94 3,884
2017-01-09 $28.22 $28.22 $28.13 $28.13 $26.86 598
2017-01-06 $28.19 $28.19 $28.17 $28.17 $26.90 561
2017-01-05 $28.26 $28.26 $27.99 $28.12 $26.85 18,083
2017-01-04 $28.04 $28.24 $28.04 $28.24 $26.96 2,640
2017-01-03 $27.90 $27.91 $27.72 $27.85 $26.59 2,923
2016-12-30 $27.89 $27.89 $27.63 $27.63 $26.38 2,500
2016-12-29 $27.79 $27.80 $27.74 $27.74 $26.48 860
2016-12-28 $28.00 $28.00 $27.80 $27.80 $26.54 2,961
2016-12-27 $28.46 $28.46 $28.32 $28.33 $26.83 4,134
2016-12-23 $28.14 $28.20 $28.13 $28.20 $26.71 2,448
2016-12-22 $28.51 $28.51 $28.10 $28.11 $26.63 1,808
2016-12-21 $28.31 $28.31 $28.30 $28.30 $26.81 2,203
2016-12-20 $28.46 $29.00 $28.28 $28.33 $26.83 14,917
2016-12-19 $28.32 $29.33 $28.17 $28.19 $26.70 12,082
2016-12-16 $28.36 $28.36 $28.12 $28.12 $26.63 2,349
2016-12-15 $28.20 $28.32 $28.20 $28.23 $26.74 5,899
2016-12-14 $28.30 $28.32 $28.13 $28.13 $26.64 4,359
2016-12-13 $28.41 $28.41 $28.31 $28.36 $26.86 8,723
2016-12-12 $28.50 $28.50 $28.19 $28.23 $26.74 2,385
2016-12-09 $28.50 $28.50 $28.36 $28.39 $26.89 5,270
2016-12-08 $28.22 $28.44 $28.22 $28.37 $26.87 485
2016-12-07 $27.97 $28.21 $27.86 $28.19 $26.70 4,786
2016-12-06 $27.86 $27.86 $27.86 $27.86 $26.39 237
2016-12-05 $27.55 $27.70 $27.55 $27.69 $26.23 1,040
2016-12-02 $27.38 $27.38 $27.38 $27.38 $25.93 158
2016-12-01 $27.58 $27.58 $27.38 $27.38 $25.93 720
2016-11-30 $27.74 $27.74 $27.66 $27.67 $26.21 1,041
2016-11-29 $28.10 $28.10 $27.77 $27.77 $26.30 669
2016-11-28 $27.88 $27.88 $27.75 $27.76 $26.29 2,672
2016-11-25 $27.98 $27.98 $27.98 $27.98 $26.50 1,002
2016-11-23 $27.58 $27.86 $27.58 $27.86 $26.39 1,126
2016-11-22 $27.76 $27.78 $27.69 $27.78 $26.31 948
2016-11-21 $27.64 $27.64 $27.64 $27.64 $26.18 216
2016-11-18 $27.51 $27.54 $27.48 $27.48 $26.03 4,382
2016-11-17 $27.54 $27.56 $27.50 $27.56 $26.10 727
2016-11-16 $27.39 $27.39 $27.32 $27.32 $25.88 816
2016-11-15 $27.50 $27.50 $27.30 $27.37 $25.93 739
2016-11-14 $27.16 $27.36 $27.16 $27.25 $25.81 2,088
2016-11-11 $26.99 $27.03 $26.85 $27.03 $25.60 1,497
2016-11-10 $26.85 $26.94 $26.84 $26.89 $25.47 1,469
2016-11-09 $26.30 $26.71 $26.29 $26.71 $25.30 1,273
2016-11-08 $26.25 $26.43 $26.16 $26.29 $24.90 3,372
2016-11-07 $26.30 $26.30 $26.13 $26.20 $24.82 3,956
2016-11-04 $25.86 $25.86 $25.68 $25.68 $24.32 243
2016-11-03 $25.62 $25.62 $25.62 $25.62 $24.27 188
2016-11-02 $25.83 $25.83 $25.76 $25.76 $24.40 1,741
2016-11-01 $26.04 $26.04 $25.83 $25.92 $24.55 1,901
2016-10-31 $26.45 $26.45 $26.09 $26.17 $24.79 3,781
2016-10-28 $26.09 $26.09 $26.09 $26.09 $24.71 303
2016-10-27 $26.38 $26.38 $26.02 $26.02 $24.64 2,871
2016-10-26 $26.29 $26.29 $26.18 $26.22 $24.83 1,376
2016-10-25 $26.37 $26.37 $26.26 $26.32 $24.93 1,565
2016-10-24 $26.46 $26.58 $26.46 $26.50 $25.10 4,631
2016-10-21 $26.59 $26.59 $26.35 $26.40 $25.01 4,431
2016-10-20 $26.38 $26.38 $26.38 $26.38 $24.99 326
2016-10-19 $26.31 $26.46 $26.29 $26.45 $25.05 2,541
2016-10-18 $26.38 $26.38 $26.38 $26.38 $24.98 107
2016-10-17 $26.20 $26.26 $26.18 $26.18 $24.80 2,667
2016-10-14 $26.21 $26.22 $26.21 $26.22 $24.84 1,430
2016-10-13 $26.53 $26.53 $26.05 $26.27 $24.88 2,726
2016-10-12 $26.33 $26.66 $26.33 $26.44 $25.04 3,854
2016-10-11 $26.70 $26.70 $26.32 $26.35 $24.96 948
2016-10-10 $26.78 $26.83 $26.78 $26.83 $25.41 1,703
2016-10-07 $26.81 $26.81 $26.68 $26.73 $25.32 1,048
2016-10-06 $26.87 $26.87 $26.87 $26.87 $25.45 232
2016-10-05 $26.79 $27.01 $26.75 $26.93 $25.51 5,956
2016-10-04 $26.80 $26.92 $26.72 $26.72 $25.31 787
2016-10-03 $26.93 $26.93 $26.85 $26.85 $25.43 449
2016-09-30 $26.87 $26.96 $26.87 $26.96 $25.54 791
2016-09-29 $27.10 $27.10 $26.83 $26.83 $25.41 3,792
2016-09-28 $27.04 $27.04 $26.92 $27.04 $25.61 693
2016-09-27 $26.84 $26.97 $26.84 $26.97 $25.54 1,184
2016-09-26 $26.98 $26.98 $26.77 $26.77 $25.36 1,136
2016-09-23 $27.05 $27.05 $27.05 $27.05 $25.62 262
2016-09-22 $27.12 $27.14 $27.12 $27.14 $25.71 310
2016-09-21 $26.70 $26.89 $26.70 $26.89 $25.47 382
2016-09-20 $26.67 $26.67 $26.60 $26.60 $25.19 299
2016-09-19 $26.56 $26.58 $26.56 $26.58 $25.17 331
2016-09-16 $26.40 $26.41 $26.40 $26.41 $25.02 506
2016-09-15 $26.23 $26.50 $26.23 $26.50 $25.10 306
2016-09-14 $26.23 $26.28 $26.23 $26.24 $24.85 593
2016-09-13 $26.85 $26.85 $26.30 $26.30 $24.91 675
2016-09-12 $26.50 $26.73 $26.37 $26.73 $25.25 2,713
2016-09-09 $26.59 $26.59 $26.50 $26.50 $25.03 266
2016-09-08 $27.12 $27.12 $27.12 $27.12 $25.62 551
2016-09-07 $27.17 $27.24 $27.16 $27.24 $25.73 2,824
2016-09-06 $27.19 $27.19 $27.12 $27.12 $25.62 800
2016-09-02 $27.14 $27.14 $27.14 $27.14 $25.63 671
2016-09-01 $27.06 $27.06 $26.85 $26.98 $25.49 11,731
2016-08-31 $26.98 $26.98 $26.98 $26.98 $25.49 151
2016-08-30 $27.00 $27.00 $27.00 $27.00 $25.51 197
2016-08-29 $27.10 $27.11 $27.09 $27.11 $25.61 760
2016-08-26 $27.09 $27.09 $27.09 $27.09 $25.59 187
2016-08-25 $27.05 $27.05 $27.00 $27.00 $25.51 760
2016-08-24 $27.35 $27.35 $27.17 $27.17 $25.67 1,080
2016-08-23 $27.22 $27.22 $27.22 $27.22 $25.71 250
2016-08-22 $27.08 $27.08 $27.08 $27.08 $25.58 200
2016-08-19 $26.99 $26.99 $26.99 $26.99 $25.49 361
2016-08-18 $27.00 $27.00 $27.00 $27.00 $25.51 220
2016-08-17 $26.94 $26.94 $26.80 $26.81 $25.33 730
2016-08-16 $27.13 $27.13 $26.99 $26.99 $25.50 1,083
2016-08-15 $27.12 $27.12 $27.12 $27.12 $25.62 277
2016-08-12 $27.00 $27.00 $27.00 $27.00 $25.51 222
2016-08-11 $26.99 $26.99 $26.99 $26.99 $25.50 200
2016-08-10 $26.88 $26.88 $26.88 $26.88 $25.39 510
2016-08-09 $26.97 $26.99 $26.95 $26.95 $25.45 1,267
2016-08-08 $27.01 $27.01 $27.01 $27.01 $25.52 88
2016-08-05 $26.99 $27.01 $26.98 $27.01 $25.52 2,744
2016-08-04 $26.95 $26.95 $26.82 $26.82 $25.34 951
2016-08-03 $26.66 $26.77 $26.66 $26.77 $25.29 461
2016-08-02 $26.64 $26.64 $26.64 $26.64 $25.17 404
2016-08-01 $26.89 $27.00 $26.89 $26.90 $25.41 1,635
2016-07-29 $28.34 $28.34 $26.90 $26.99 $25.50 5,045
2016-07-28 $26.96 $27.00 $26.96 $27.00 $25.51 581
2016-07-27 $26.89 $26.89 $26.89 $26.89 $25.40 205
2016-07-26 $26.90 $27.00 $26.83 $26.83 $25.35 15,257
2016-07-25 $26.81 $26.81 $26.74 $26.74 $25.26 261
2016-07-22 $26.77 $26.81 $26.61 $26.81 $25.33 1,361
2016-07-21 $26.75 $26.76 $26.59 $26.59 $25.12 671
2016-07-20 $26.74 $26.74 $26.74 $26.74 $25.26 178
2016-07-19 $26.59 $26.61 $26.52 $26.52 $25.05 17,600
2016-07-18 $26.62 $26.62 $26.62 $26.62 $25.15 125
2016-07-15 $26.53 $26.61 $26.50 $26.61 $25.14 3,184
2016-07-14 $26.65 $26.65 $26.61 $26.61 $25.14 18,897
2016-07-13 $26.45 $26.45 $26.45 $26.45 $24.99 274
2016-07-12 $26.84 $26.84 $26.55 $26.55 $25.08 3,300
2016-07-11 $26.89 $26.89 $26.26 $26.26 $24.81 217
2016-07-08 $26.06 $26.19 $26.06 $26.19 $24.74 1,328
2016-07-07 $25.46 $25.71 $25.46 $25.71 $24.29 1,241
2016-07-06 $25.40 $25.58 $25.40 $25.58 $24.16 2,032
2016-07-05 $25.79 $25.79 $25.47 $25.47 $24.06 23,308
2016-07-01 $25.99 $25.99 $25.62 $25.66 $24.24 3,356
2016-06-30 $25.60 $25.60 $25.60 $25.60 $24.18 118
2016-06-29 $25.14 $25.30 $25.13 $25.30 $23.90 1,514
2016-06-28 $24.87 $25.00 $24.65 $24.80 $23.43 6,043
2016-06-27 $25.10 $25.24 $25.10 $25.24 $23.84 1,444
2016-06-24 $25.33 $25.33 $25.00 $25.00 $23.62 3,425
2016-06-23 $25.96 $25.96 $25.96 $25.96 $24.53 283
2016-06-22 $25.87 $25.87 $25.69 $25.69 $24.27 3,981
2016-06-21 $25.74 $25.78 $25.68 $25.76 $24.33 5,676
2016-06-20 $25.92 $25.92 $25.92 $25.92 $24.49 199
2016-06-17 $25.50 $25.50 $25.50 $25.50 $24.06 221
2016-06-16 $26.02 $26.02 $25.31 $25.59 $24.15 1,268
2016-06-15 $25.65 $25.65 $25.65 $25.65 $24.20 370
2016-06-14 $25.44 $25.51 $25.44 $25.47 $24.03 19,764
2016-06-13 $25.75 $25.75 $25.75 $25.75 $24.30 1
2016-06-10 $25.75 $25.75 $25.75 $25.75 $24.30 797
2016-06-09 $26.20 $26.20 $26.20 $26.20 $24.72 450
2016-06-08 $26.59 $26.59 $26.22 $26.34 $24.85 4,984
2016-06-07 $26.18 $26.34 $26.18 $26.28 $24.80 1,538
2016-06-06 $26.07 $27.29 $26.05 $26.50 $25.00 2,795
2016-06-03 $25.96 $25.96 $25.87 $25.90 $24.44 1,038
2016-06-02 $26.00 $26.05 $26.00 $26.05 $24.58 520
2016-06-01 $26.08 $26.08 $25.90 $26.01 $24.54 2,806
2016-05-31 $26.11 $26.11 $25.88 $25.88 $24.42 575
2016-05-27 $25.78 $25.80 $25.77 $25.80 $24.34 2,899
2016-05-26 $25.67 $25.68 $25.67 $25.68 $24.23 201
2016-05-25 $25.66 $25.66 $25.66 $25.66 $24.21 155
2016-05-24 $25.50 $25.50 $25.38 $25.45 $24.01 533
2016-05-23 $25.45 $26.18 $25.18 $25.93 $24.46 3,731
2016-05-20 $25.06 $25.23 $25.03 $25.08 $23.66 3,280
2016-05-19 $24.79 $24.79 $24.79 $24.79 $23.39 1,362
2016-05-18 $24.99 $24.99 $24.82 $24.82 $23.42 1,558
2016-05-17 $25.02 $25.02 $25.02 $25.02 $23.61 518
2016-05-16 $25.04 $25.14 $25.04 $25.10 $23.68 405
2016-05-13 $24.82 $24.82 $24.82 $24.82 $23.42 185
2016-05-12 $25.39 $25.39 $24.90 $25.01 $23.60 2,318
2016-05-11 $25.08 $25.08 $25.08 $25.08 $23.66 117
2016-05-10 $25.49 $25.49 $25.32 $25.32 $23.89 335
2016-05-09 $25.28 $25.28 $25.28 $25.28 $23.85 32
2016-05-06 $24.85 $25.28 $24.82 $25.28 $23.85 903
2016-05-05 $25.01 $25.24 $24.94 $25.24 $23.82 1,076
2016-05-04 $25.03 $25.03 $24.95 $24.95 $23.54 559
2016-05-03 $25.01 $25.14 $25.01 $25.14 $23.72 246
2016-05-02 $25.33 $25.46 $25.33 $25.46 $24.03 206
2016-04-29 $25.38 $25.38 $25.38 $25.38 $23.95 0
2016-04-28 $25.64 $25.64 $25.38 $25.38 $23.95 386
2016-04-27 $25.63 $25.75 $25.63 $25.75 $24.30 260
2016-04-26 $25.71 $25.71 $25.64 $25.64 $24.19 813
2016-04-25 $25.82 $25.82 $25.54 $25.54 $24.10 1,455
2016-04-22 $25.60 $25.60 $25.60 $25.60 $24.16 250
2016-04-21 $25.34 $25.65 $25.34 $25.55 $24.11 4,600
2016-04-20 $25.98 $26.02 $25.67 $25.70 $24.25 1,906
2016-04-19 $25.86 $25.86 $25.86 $25.86 $24.40 228
2016-04-18 $25.65 $25.65 $25.65 $25.65 $24.20 125
2016-04-15 $25.27 $25.27 $25.27 $25.27 $23.84 562
2016-04-14 $25.31 $25.31 $25.31 $25.31 $23.88 265
2016-04-13 $25.19 $25.31 $25.19 $25.31 $23.88 755
2016-04-12 $25.06 $25.06 $24.74 $24.88 $23.48 521
2016-04-11 $24.90 $24.90 $24.90 $24.90 $23.49 802
2016-04-08 $24.88 $24.88 $24.88 $24.88 $23.48 101
2016-04-07 $24.71 $24.71 $24.71 $24.71 $23.32 116
2016-04-06 $25.02 $25.02 $25.02 $25.02 $23.61 575
2016-04-05 $25.00 $25.00 $24.90 $24.90 $23.49 1,344
2016-04-04 $25.13 $25.14 $25.13 $25.14 $23.72 1,503
2016-04-01 $25.23 $25.23 $25.23 $25.23 $23.81 100
2016-03-31 $25.17 $25.17 $25.17 $25.17 $23.75 121
2016-03-30 $25.14 $25.14 $25.14 $25.14 $23.72 200
2016-03-29 $24.65 $24.99 $24.65 $24.99 $23.58 626
2016-03-28 $24.51 $24.51 $24.51 $24.51 $23.12 10
2016-03-24 $24.49 $24.51 $24.49 $24.51 $23.12 431
2016-03-23 $24.75 $24.75 $24.75 $24.75 $23.35 100
2016-03-22 $25.12 $25.12 $25.12 $25.12 $23.70 107
2016-03-21 $24.89 $24.89 $24.89 $24.89 $23.49 2,900
2016-03-18 $24.70 $24.70 $24.70 $24.70 $23.31 190
2016-03-17 $24.55 $24.70 $24.55 $24.70 $23.31 5,877
2016-03-16 $24.33 $24.33 $24.33 $24.33 $22.96 0
2016-03-15 $24.30 $24.33 $24.30 $24.33 $22.96 408
2016-03-14 $24.48 $24.48 $24.48 $24.48 $23.10 101
2016-03-11 $24.29 $24.48 $24.29 $24.48 $23.10 511
2016-03-10 $24.10 $24.10 $24.10 $24.10 $22.74 97
2016-03-09 $24.00 $24.10 $24.00 $24.10 $22.74 755
2016-03-08 $24.06 $24.11 $24.06 $24.11 $22.75 985
2016-03-07 $24.28 $24.31 $24.17 $24.31 $22.94 1,335
2016-03-04 $24.43 $24.43 $24.06 $24.20 $22.83 9,236
2016-03-03 $24.25 $25.57 $23.94 $24.69 $23.30 2,205
2016-03-02 $23.89 $23.96 $23.89 $23.96 $22.61 257
2016-03-01 $23.82 $23.83 $23.48 $23.83 $22.48 1,985
2016-02-29 $23.70 $24.07 $23.70 $23.84 $22.49 1,193
2016-02-26 $23.43 $23.52 $23.43 $23.51 $22.18 634
2016-02-25 $23.36 $24.00 $23.15 $23.99 $22.64 1,300
2016-02-24 $23.09 $23.11 $23.09 $23.11 $21.81 200
2016-02-23 $23.02 $23.02 $23.02 $23.02 $21.72 208
2016-02-22 $23.18 $23.18 $23.18 $23.18 $21.87 387
2016-02-19 $22.89 $22.89 $22.64 $22.81 $21.52 451
2016-02-18 $22.78 $22.78 $22.78 $22.78 $21.49 210
2016-02-17 $22.79 $22.89 $22.79 $22.86 $21.57 461
2016-02-16 $22.43 $22.43 $22.43 $22.43 $21.16 155
2016-02-12 $21.88 $21.88 $21.88 $21.88 $20.65 300
2016-02-11 $21.72 $23.19 $21.72 $23.19 $21.88 450
2016-02-10 $22.15 $23.50 $21.90 $23.50 $22.17 3,450
2016-02-09 $21.80 $21.80 $21.67 $21.67 $20.45 200
2016-02-08 $21.69 $21.69 $21.58 $21.58 $20.36 1,121
2016-02-05 $22.46 $22.46 $22.46 $22.46 $21.19 158
2016-02-04 $22.63 $22.63 $22.63 $22.63 $21.35 206
2016-02-03 $22.31 $22.35 $22.31 $22.35 $21.09 200
2016-02-02 $22.59 $22.59 $22.41 $22.41 $21.15 2,866
2016-02-01 $23.07 $23.07 $23.07 $23.07 $21.77 101
2016-01-29 $22.15 $22.85 $22.15 $22.85 $21.56 3,140
2016-01-28 $22.43 $22.43 $22.18 $22.18 $20.93 809
2016-01-27 $22.52 $22.60 $22.25 $22.25 $20.99 928
2016-01-26 $22.42 $22.42 $22.42 $22.42 $21.15 179
2016-01-25 $22.58 $22.58 $22.24 $22.24 $20.98 2,473
2016-01-22 $22.60 $22.60 $22.47 $22.51 $21.24 1,885
2016-01-21 $22.18 $22.18 $22.18 $22.18 $20.93 200
2016-01-20 $21.60 $22.16 $21.60 $22.16 $20.91 1,071
2016-01-19 $22.50 $22.50 $22.00 $22.00 $20.76 614
2016-01-15 $22.70 $22.70 $22.60 $22.60 $21.32 450
2016-01-14 $22.22 $22.82 $22.20 $22.82 $21.53 1,848
2016-01-13 $23.20 $23.20 $22.51 $22.51 $21.24 460
2016-01-12 $22.78 $22.78 $22.78 $22.78 $21.49 165
2016-01-11 $23.16 $23.16 $22.79 $22.95 $21.65 838
2016-01-08 $23.17 $23.20 $23.17 $23.20 $21.89 252
2016-01-07 $23.27 $23.58 $23.27 $23.34 $22.02 1,743
2016-01-06 $23.86 $23.88 $23.86 $23.87 $22.52 1,077
2016-01-05 $24.40 $24.40 $24.34 $24.34 $22.97 499
2016-01-04 $24.64 $24.64 $24.64 $24.64 $23.25 100
2015-12-31 $24.85 $24.85 $24.62 $24.64 $23.25 3,758
2015-12-30 $24.81 $24.96 $24.81 $24.86 $23.46 1,778
2015-12-29 $25.06 $25.06 $24.97 $25.01 $23.60 2,816
2015-12-28 $24.91 $24.91 $24.79 $24.79 $23.39 572
2015-12-24 $24.85 $24.86 $24.84 $24.85 $23.45 1,552
2015-12-23 $24.53 $24.82 $24.53 $24.82 $23.42 6,102
2015-12-22 $24.28 $24.28 $24.28 $24.28 $22.91 41
2015-12-21 $24.24 $24.28 $24.24 $24.28 $22.91 733
2015-12-18 $24.25 $24.27 $24.20 $24.20 $22.83 3,070
2015-12-17 $24.75 $24.75 $24.60 $24.60 $23.21 2,326
2015-12-16 $24.71 $24.81 $24.53 $24.81 $23.41 3,050
2015-12-15 $24.50 $24.50 $24.50 $24.50 $23.12 151
2015-12-14 $24.39 $24.39 $24.20 $24.30 $22.93 2,165
2015-12-11 $24.48 $24.49 $24.22 $24.22 $22.85 5,347
2015-12-10 $24.43 $24.80 $24.43 $24.80 $23.40 2,680
2015-12-09 $24.93 $24.98 $24.61 $24.64 $23.25 2,506
2015-12-08 $24.95 $24.95 $24.95 $24.95 $23.54 683
2015-12-07 $25.21 $25.21 $25.01 $25.01 $23.60 5,422
2015-12-04 $25.06 $25.22 $25.06 $25.22 $23.80 5,989
2015-12-03 $25.42 $25.42 $24.82 $24.83 $23.43 15,883
2015-12-02 $25.52 $25.52 $25.25 $25.25 $23.83 5,338
2015-12-01 $25.33 $25.44 $25.33 $25.43 $23.99 809
2015-11-30 $25.69 $25.69 $25.24 $25.25 $23.83 20,860
2015-11-27 $25.33 $25.36 $25.33 $25.35 $23.92 11,821
2015-11-25 $25.25 $25.31 $25.24 $25.31 $23.88 2,715
2015-11-24 $25.12 $25.27 $25.00 $25.27 $23.84 2,720
2015-11-23 $25.37 $25.37 $25.10 $25.14 $23.72 6,771
2015-11-20 $25.37 $25.37 $25.09 $25.10 $23.68 8,403
2015-11-19 $25.03 $25.03 $24.97 $24.98 $23.57 6,571

FA Etho Climate Leadership U.S. ETF (ETHO) News Headlines

Recent FA Etho Climate Leadership U.S. ETF (ETHO) News
Similar Companies to FA Etho Climate Leadership U.S. ETF (ETHO) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.