ProShares Managed Futures Strategy ETF (FUT) Exchange: BATS

  1. Profile
  2. ProShares Managed Futures Strategy ETF (FUT)

Data as of May 9, 2025

$41.93 ($0.06) 0.13%

ProShares Managed Futures Strategy ETF - Daily Information
Click for more stock information on ProShares Managed Futures Strategy ETF.
Daily Information Data
Date May 9, 2025
Open $41.90
Previous Close $41.93
High $42.01
Low $41.81
Adjusted Open $41.90
Previous Adjusted Close $41.93
Adjusted High $42.01
Adjusted Low $41.81
Invest in ProShares Managed Futures Strategy ETF (FUT)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Historical Stock Data for ProShares Managed Futures Strategy ETF (FUT)
Date Open High Low Close Adj.Close Volume
2022-05-02 $41.90 $42.01 $41.81 $41.93 $41.93 28,471
2022-04-29 $42.06 $42.06 $41.87 $41.87 $41.87 366
2022-04-28 $41.91 $42.05 $41.90 $41.98 $41.98 2,941
2022-04-27 $41.64 $41.80 $41.64 $41.74 $41.74 15,590
2022-04-26 $41.51 $41.57 $41.49 $41.49 $41.49 10,438
2022-04-25 $41.32 $41.52 $41.32 $41.52 $41.52 496
2022-04-22 $41.66 $41.66 $41.60 $41.60 $41.60 186
2022-04-21 $41.86 $41.86 $41.75 $41.75 $41.75 599
2022-04-20 $41.78 $41.88 $41.66 $41.84 $41.84 4,630
2022-04-19 $42.01 $42.05 $41.72 $41.95 $41.95 3,451
2022-04-18 $42.15 $42.22 $42.02 $42.03 $42.03 2,677
2022-04-14 $41.79 $42.25 $41.79 $42.09 $42.09 19,204
2022-04-13 $41.76 $41.77 $41.60 $41.72 $41.72 16,022
2022-04-12 $41.73 $41.98 $41.65 $41.65 $41.65 12,392
2022-04-11 $41.60 $41.67 $41.58 $41.59 $41.59 11,190
2022-04-08 $41.48 $41.61 $41.47 $41.51 $41.51 1,439
2022-04-07 $41.34 $41.52 $41.24 $41.37 $41.37 57,641
2022-04-06 $41.32 $41.34 $41.25 $41.25 $41.25 3,817
2022-04-05 $41.16 $41.25 $41.16 $41.25 $41.25 1,422
2022-04-04 $41.04 $41.04 $41.04 $41.04 $41.04 2
2022-04-01 $40.81 $40.81 $40.81 $40.81 $40.81 1,923
2022-03-31 $40.91 $40.91 $40.73 $40.73 $40.73 131
2022-03-30 $40.87 $40.89 $40.87 $40.89 $40.89 156
2022-03-29 $40.83 $40.83 $40.83 $40.83 $40.83 17
2022-03-28 $41.10 $41.10 $40.98 $40.98 $40.98 601
2022-03-25 $41.03 $41.12 $40.95 $40.96 $40.96 11,144
2022-03-24 $40.95 $40.95 $40.95 $40.95 $40.95 1
2022-03-23 $40.96 $40.96 $40.96 $40.96 $40.96 4
2022-03-22 $40.79 $40.83 $40.79 $40.83 $40.83 173
2022-03-21 $40.69 $40.69 $40.69 $40.69 $40.69 105
2022-03-18 $40.27 $40.27 $40.27 $40.27 $40.27 2
2022-03-17 $40.12 $40.28 $40.12 $40.28 $40.28 243
2022-03-16 $40.00 $40.10 $39.96 $40.03 $40.03 2,056
2022-03-15 $40.02 $40.02 $40.02 $40.02 $40.02 22
2022-03-14 $40.09 $40.10 $40.04 $40.10 $40.10 1,666
2022-03-11 $40.06 $40.31 $40.06 $40.31 $40.31 284
2022-03-10 $40.09 $40.09 $40.09 $40.09 $40.09 17
2022-03-09 $39.79 $40.02 $39.74 $39.97 $39.97 1,895
2022-03-08 $40.31 $40.31 $40.27 $40.27 $40.27 243
2022-03-07 $40.05 $40.12 $40.05 $40.12 $40.12 3,506
2022-03-04 $39.77 $39.90 $39.76 $39.90 $39.90 9,513
2022-03-03 $39.89 $39.89 $39.73 $39.73 $39.73 1,377
2022-03-02 $39.60 $39.70 $39.58 $39.70 $39.70 817
2022-03-01 $39.49 $39.49 $39.49 $39.49 $39.49 126
2022-02-28 $39.36 $39.36 $39.36 $39.36 $39.36 141
2022-02-25 $39.43 $39.45 $39.43 $39.45 $39.45 481
2022-02-24 $39.68 $39.68 $39.59 $39.59 $39.59 11,112
2022-02-23 $39.41 $39.49 $39.41 $39.49 $39.49 550
2022-02-22 $39.43 $39.43 $39.32 $39.32 $39.32 465
2022-02-18 $39.23 $39.23 $39.23 $39.23 $39.23 102
2022-02-17 $39.21 $39.21 $39.21 $39.21 $39.21 187
2022-02-16 $39.36 $39.41 $39.31 $39.31 $39.31 2,853
2022-02-15 $39.32 $39.32 $39.32 $39.32 $39.32 3
2022-02-14 $39.34 $39.34 $39.32 $39.32 $39.32 504
2022-02-11 $39.20 $39.20 $39.20 $39.20 $39.20 2
2022-02-10 $39.17 $39.17 $39.17 $39.17 $39.17 96
2022-02-09 $39.14 $39.14 $39.14 $39.14 $39.14 49
2022-02-08 $39.21 $39.21 $39.21 $39.21 $39.21 39
2022-02-07 $39.16 $39.16 $39.16 $39.16 $39.16 3,112
2022-02-04 $39.20 $39.20 $39.20 $39.20 $39.20 7
2022-02-03 $39.04 $39.04 $39.04 $39.04 $39.04 103
2022-02-02 $38.98 $38.98 $38.91 $38.96 $38.96 620
2022-02-01 $39.02 $39.02 $39.02 $39.02 $39.02 34
2022-01-31 $38.88 $38.92 $38.88 $38.90 $38.90 6,958
2022-01-28 $38.93 $38.93 $38.93 $38.93 $38.93 2
2022-01-27 $38.86 $38.86 $38.86 $38.86 $38.86 55
2022-01-26 $38.78 $38.88 $38.78 $38.88 $38.88 458
2022-01-25 $38.79 $38.79 $38.79 $38.79 $38.79 36
2022-01-24 $38.80 $38.80 $38.72 $38.72 $38.72 134
2022-01-21 $38.81 $38.86 $38.81 $38.83 $38.83 1,091
2022-01-20 $38.90 $38.90 $38.83 $38.83 $38.83 890
2022-01-19 $38.76 $38.77 $38.76 $38.77 $38.77 178
2022-01-18 $38.62 $38.62 $38.62 $38.62 $38.62 33
2022-01-14 $38.50 $38.59 $38.50 $38.59 $38.59 1,003
2022-01-13 $38.46 $38.46 $38.46 $38.46 $38.46 30
2022-01-12 $38.45 $38.50 $38.33 $38.46 $38.46 641
2022-01-11 $38.54 $38.54 $38.54 $38.54 $38.54 13
2022-01-10 $38.51 $38.51 $38.47 $38.47 $38.47 206
2022-01-07 $38.59 $38.59 $38.59 $38.59 $38.59 759
2022-01-06 $38.61 $38.61 $38.61 $38.61 $38.61 6
2022-01-05 $38.62 $38.91 $38.60 $38.61 $38.61 1,980
2022-01-04 $38.63 $38.70 $38.55 $38.65 $38.65 1,574
2022-01-03 $38.60 $38.70 $38.59 $38.63 $38.63 2,283
2021-12-31 $38.57 $38.57 $38.57 $38.57 $38.57 346
2021-12-30 $38.59 $38.60 $38.59 $38.60 $38.60 434
2021-12-29 $38.63 $38.63 $38.57 $38.57 $38.57 2,765
2021-12-28 $38.67 $38.67 $38.67 $38.67 $38.67 99
2021-12-27 $38.66 $38.66 $38.66 $38.66 $38.66 28
2021-12-23 $38.81 $38.81 $38.65 $38.71 $38.71 1,625
2021-12-22 $39.69 $39.73 $39.69 $39.73 $38.74 672
2021-12-21 $39.82 $39.92 $39.82 $39.85 $38.86 427
2021-12-20 $39.95 $39.95 $39.95 $39.95 $38.96 1
2021-12-17 $39.90 $39.92 $39.78 $39.92 $38.93 200
2021-12-16 $39.78 $39.78 $39.78 $39.78 $38.79 47
2021-12-15 $39.90 $39.90 $39.90 $39.90 $38.91 49
2021-12-14 $39.99 $39.99 $39.99 $39.99 $38.99 6
2021-12-13 $39.90 $39.90 $39.90 $39.90 $38.91 3
2021-12-10 $39.82 $39.82 $39.82 $39.82 $38.84 10
2021-12-09 $39.95 $39.95 $39.95 $39.95 $38.96 9
2021-12-08 $39.82 $39.88 $39.82 $39.88 $38.89 161
2021-12-07 $40.04 $40.04 $40.04 $40.04 $39.05 345
2021-12-06 $40.12 $40.12 $40.12 $40.12 $39.12 1
2021-12-03 $40.04 $40.04 $40.04 $40.04 $39.05 1,575
2021-12-02 $39.94 $39.96 $39.91 $39.96 $38.97 1,575
2021-12-01 $39.79 $39.97 $39.79 $39.97 $38.97 232
2021-11-30 $40.05 $40.07 $40.05 $40.07 $39.08 1,533
2021-11-29 $40.21 $40.24 $40.21 $40.24 $39.24 293
2021-11-26 $40.47 $40.53 $40.31 $40.31 $39.31 395
2021-11-24 $40.69 $40.69 $40.69 $40.69 $39.68 2
2021-11-23 $40.66 $40.66 $40.65 $40.66 $39.65 979
2021-11-22 $40.68 $40.68 $40.68 $40.68 $39.67 26
2021-11-19 $40.70 $40.73 $40.70 $40.73 $39.72 100
2021-11-18 $40.97 $40.97 $40.79 $40.79 $39.77 361
2021-11-17 $40.79 $40.79 $40.79 $40.79 $39.77 2
2021-11-16 $40.85 $40.85 $40.85 $40.85 $39.84 28
2021-11-15 $40.85 $40.85 $40.85 $40.85 $39.83 104
2021-11-12 $40.81 $40.81 $40.81 $40.81 $39.80 272
2021-11-11 $40.87 $40.91 $40.87 $40.91 $39.89 5,508
2021-11-10 $40.79 $40.79 $40.79 $40.79 $39.78 105
2021-11-09 $40.82 $40.82 $40.82 $40.82 $39.81 125
2021-11-08 $40.77 $40.82 $40.77 $40.82 $39.80 102
2021-11-05 $40.78 $40.82 $40.69 $40.76 $39.75 7,656
2021-11-04 $40.76 $40.76 $40.76 $40.76 $39.75 70
2021-11-03 $40.79 $40.79 $40.77 $40.77 $39.76 100
2021-11-02 $40.95 $41.01 $40.82 $40.87 $39.86 500
2021-11-01 $41.00 $41.02 $41.00 $41.02 $40.00 382
2021-10-29 $40.83 $40.83 $40.83 $40.83 $39.82 101
2021-10-28 $40.64 $40.67 $40.64 $40.67 $39.66 299
2021-10-27 $40.72 $40.72 $40.72 $40.72 $39.71 49
2021-10-26 $40.88 $40.88 $40.85 $40.85 $39.84 135
2021-10-25 $40.88 $40.88 $40.88 $40.88 $39.86 41
2021-10-22 $40.80 $40.80 $40.80 $40.80 $39.78 75
2021-10-21 $40.70 $40.77 $40.70 $40.77 $39.75 104
2021-10-20 $40.83 $40.83 $40.68 $40.74 $39.73 7,900
2021-10-19 $40.78 $40.78 $40.78 $40.78 $39.77 5
2021-10-18 $40.45 $40.78 $40.45 $40.78 $39.77 200
2021-10-15 $40.81 $40.85 $40.81 $40.85 $39.83 354
2021-10-14 $40.81 $40.86 $40.78 $40.80 $39.78 469
2021-10-13 $40.86 $40.86 $40.85 $40.85 $39.84 181
2021-10-12 $41.08 $41.08 $41.08 $41.08 $40.06 3
2021-10-11 $41.12 $41.15 $41.10 $41.10 $40.08 1,230
2021-10-08 $41.09 $41.09 $41.09 $41.09 $40.08 57
2021-10-07 $41.00 $41.06 $40.95 $41.06 $40.04 4,648
2021-10-06 $41.03 $41.03 $41.00 $41.01 $39.99 3,390
2021-10-05 $41.09 $41.09 $41.09 $41.09 $40.07 6,232
2021-10-04 $41.06 $41.06 $40.97 $41.01 $39.99 1,209
2021-10-01 $41.01 $41.01 $40.96 $40.96 $39.95 868
2021-09-30 $40.88 $40.95 $40.79 $40.94 $39.92 664
2021-09-29 $40.79 $40.83 $40.79 $40.83 $39.81 293
2021-09-28 $40.77 $40.77 $40.75 $40.75 $39.74 171
2021-09-27 $40.66 $40.66 $40.66 $40.66 $39.66 1
2021-09-24 $40.56 $40.56 $40.56 $40.56 $39.55 146
2021-09-23 $40.50 $40.56 $40.50 $40.51 $39.51 351
2021-09-22 $40.50 $40.51 $40.47 $40.47 $39.47 848
2021-09-21 $40.42 $40.42 $40.42 $40.42 $39.42 53
2021-09-20 $40.49 $40.49 $40.49 $40.49 $39.48 278
2021-09-17 $40.46 $40.53 $40.44 $40.53 $39.53 1,228
2021-09-16 $40.56 $40.56 $40.56 $40.56 $39.55 3
2021-09-15 $40.58 $40.58 $40.49 $40.49 $39.49 201
2021-09-14 $40.49 $40.49 $40.49 $40.49 $39.48 17
2021-09-13 $40.39 $40.39 $40.38 $40.38 $39.38 253
2021-09-10 $40.32 $40.32 $40.32 $40.32 $39.32 2
2021-09-09 $40.46 $40.46 $40.46 $40.46 $39.46 102
2021-09-08 $40.52 $40.52 $40.52 $40.52 $39.51 3,059
2021-09-07 $40.40 $40.41 $40.39 $40.41 $39.41 851
2021-09-03 $40.44 $40.48 $40.44 $40.48 $39.48 2,501
2021-09-02 $40.61 $40.61 $40.49 $40.55 $39.55 2,529
2021-09-01 $40.54 $40.55 $40.47 $40.55 $39.54 3,805
2021-08-31 $40.55 $40.55 $40.55 $40.55 $39.55 71
2021-08-30 $40.70 $40.70 $40.55 $40.62 $39.62 1,535
2021-08-27 $40.60 $40.66 $40.54 $40.66 $39.65 1,340
2021-08-26 $40.53 $40.53 $40.48 $40.48 $39.48 401
2021-08-25 $40.42 $40.46 $40.42 $40.46 $39.46 204
2021-08-24 $40.60 $40.60 $40.52 $40.53 $39.53 278
2021-08-23 $40.52 $40.53 $40.52 $40.53 $39.52 173
2021-08-20 $40.46 $40.46 $40.33 $40.33 $39.33 300
2021-08-19 $40.38 $40.38 $40.38 $40.38 $39.38 52
2021-08-18 $40.44 $40.44 $40.44 $40.44 $39.44 111
2021-08-17 $40.49 $40.49 $40.49 $40.49 $39.48 14
2021-08-16 $40.59 $40.62 $40.59 $40.62 $39.61 1,721
2021-08-13 $40.51 $40.51 $40.51 $40.51 $39.51 1
2021-08-12 $40.28 $40.47 $40.28 $40.41 $39.41 45,611
2021-08-11 $40.38 $40.46 $40.38 $40.46 $39.46 826
2021-08-10 $40.41 $40.41 $40.36 $40.36 $39.36 218
2021-08-09 $40.39 $40.39 $40.30 $40.30 $39.30 805
2021-08-06 $40.43 $40.45 $40.43 $40.45 $39.44 411
2021-08-05 $40.55 $40.55 $40.55 $40.55 $39.55 85
2021-08-04 $40.51 $40.52 $40.46 $40.52 $39.51 631
2021-08-03 $40.48 $40.49 $40.46 $40.46 $39.45 1,024
2021-08-02 $40.55 $40.55 $40.46 $40.49 $39.49 405
2021-07-30 $40.53 $40.53 $40.48 $40.51 $39.51 1,091
2021-07-29 $40.63 $40.63 $40.54 $40.54 $39.53 452
2021-07-28 $40.71 $40.71 $40.65 $40.65 $39.64 228
2021-07-27 $40.65 $40.65 $40.65 $40.65 $39.64 3
2021-07-26 $40.76 $40.76 $40.69 $40.69 $39.68 169
2021-07-23 $40.64 $40.64 $40.62 $40.62 $39.61 197
2021-07-22 $40.69 $40.69 $40.62 $40.62 $39.61 323
2021-07-21 $40.43 $40.43 $40.43 $40.43 $39.42 31
2021-07-20 $40.42 $40.42 $40.42 $40.42 $39.41 29
2021-07-19 $40.25 $40.34 $40.25 $40.34 $39.34 731
2021-07-16 $40.30 $40.30 $40.30 $40.30 $39.30 11
2021-07-15 $40.31 $40.34 $40.24 $40.24 $39.24 38,680
2021-07-14 $40.32 $40.32 $40.10 $40.17 $39.18 10,744
2021-07-13 $40.26 $40.26 $40.26 $40.26 $39.26 24
2021-07-12 $40.21 $40.21 $40.21 $40.21 $39.21 1
2021-07-09 $40.26 $40.26 $40.26 $40.26 $39.26 6
2021-07-08 $40.40 $40.40 $40.40 $40.40 $39.40 59
2021-07-07 $40.40 $40.43 $40.33 $40.37 $39.37 516
2021-07-06 $40.39 $40.52 $40.39 $40.43 $39.43 1,004
2021-07-02 $40.70 $40.70 $40.56 $40.65 $39.64 3,552
2021-07-01 $40.81 $40.81 $40.63 $40.65 $39.64 4,105
2021-06-30 $40.53 $40.67 $40.46 $40.66 $39.65 3,395
2021-06-29 $40.53 $40.53 $40.53 $40.53 $39.52 77
2021-06-28 $40.50 $40.55 $40.50 $40.55 $39.54 427
2021-06-25 $40.54 $40.54 $40.48 $40.48 $39.47 1,894
2021-06-24 $40.46 $40.48 $40.42 $40.48 $39.47 1,315
2021-06-23 $40.54 $40.54 $40.45 $40.45 $39.45 312
2021-06-22 $40.40 $40.43 $40.38 $40.38 $39.37 1,296
2021-06-21 $40.43 $40.43 $40.43 $40.43 $39.43 448
2021-06-18 $40.32 $40.32 $40.32 $40.32 $39.32 5
2021-06-17 $40.64 $40.64 $40.21 $40.27 $39.27 2,356
2021-06-16 $40.75 $40.75 $40.71 $40.71 $39.71 1,475
2021-06-15 $40.83 $40.83 $40.79 $40.82 $39.80 1,854
2021-06-14 $41.03 $41.03 $41.03 $41.03 $40.01 33
2021-06-11 $41.12 $41.12 $41.11 $41.11 $40.09 128
2021-06-10 $41.27 $41.27 $41.18 $41.18 $40.16 402
2021-06-09 $41.24 $41.24 $41.22 $41.23 $40.20 235
2021-06-08 $41.35 $41.35 $41.35 $41.35 $40.33 475
2021-06-07 $41.29 $41.29 $41.29 $41.29 $40.27 97
2021-06-04 $41.20 $41.31 $41.20 $41.26 $40.24 726
2021-06-03 $41.13 $41.13 $41.13 $41.13 $40.11 3
2021-06-02 $41.40 $41.40 $41.27 $41.27 $40.24 1,481
2021-06-01 $41.45 $41.45 $41.31 $41.31 $40.29 1,462
2021-05-28 $41.17 $41.17 $41.11 $41.11 $40.09 2,604
2021-05-27 $41.06 $41.06 $41.06 $41.06 $40.04 114
2021-05-26 $40.86 $40.86 $40.83 $40.84 $39.83 814
2021-05-25 $40.77 $40.77 $40.77 $40.77 $39.76 199
2021-05-24 $40.80 $40.80 $40.78 $40.79 $39.77 480
2021-05-21 $40.85 $40.85 $40.80 $40.80 $39.78 147
2021-05-20 $40.83 $40.83 $40.83 $40.83 $39.81 172
2021-05-19 $40.82 $40.86 $40.82 $40.86 $39.84 260
2021-05-18 $41.02 $41.02 $41.02 $41.02 $40.00 231
2021-05-17 $40.99 $41.00 $40.94 $40.94 $39.92 569
2021-05-14 $40.87 $40.87 $40.87 $40.87 $39.86 2
2021-05-13 $41.04 $41.04 $40.86 $40.86 $39.84 712
2021-05-12 $41.14 $41.22 $41.14 $41.14 $40.12 349
2021-05-11 $41.20 $41.24 $41.17 $41.17 $40.15 4,754
2021-05-10 $41.10 $41.10 $41.09 $41.09 $40.07 473
2021-05-07 $41.18 $41.18 $41.18 $41.18 $40.15 114
2021-05-06 $41.17 $41.17 $41.10 $41.10 $40.08 523
2021-05-05 $41.09 $41.09 $41.09 $41.09 $40.07 50
2021-05-04 $41.11 $41.13 $41.08 $41.08 $40.06 389
2021-05-03 $40.96 $41.09 $40.96 $41.02 $40.00 2,242
2021-04-30 $40.99 $41.00 $40.99 $41.00 $39.98 233
2021-04-29 $40.91 $40.91 $40.78 $40.85 $39.84 1,273
2021-04-28 $40.70 $40.80 $40.70 $40.71 $39.70 1,794
2021-04-27 $40.61 $40.67 $40.61 $40.67 $39.66 315
2021-04-26 $40.70 $40.70 $40.66 $40.66 $39.65 2,817
2021-04-23 $40.70 $40.70 $40.66 $40.66 $39.65 472
2021-04-22 $40.87 $40.87 $40.70 $40.70 $39.69 4,270
2021-04-21 $40.75 $40.76 $40.70 $40.70 $39.69 487
2021-04-20 $40.64 $40.78 $40.64 $40.73 $39.72 2,276
2021-04-19 $40.78 $40.78 $40.68 $40.76 $39.75 13,795
2021-04-16 $40.73 $40.73 $40.73 $40.73 $39.72 49
2021-04-15 $40.79 $40.79 $40.66 $40.69 $39.68 457
2021-04-14 $40.91 $40.91 $40.91 $40.91 $39.89 54
2021-04-13 $41.07 $41.07 $40.89 $40.91 $39.90 2,919
2021-04-12 $41.08 $41.08 $41.08 $41.08 $40.06 147
2021-04-09 $41.08 $41.08 $41.08 $41.08 $40.06 124
2021-04-08 $41.16 $41.16 $41.09 $41.09 $40.07 876
2021-04-07 $41.16 $41.16 $41.16 $41.16 $40.13 141
2021-04-06 $41.31 $41.31 $41.14 $41.27 $40.25 595
2021-04-05 $41.04 $41.25 $41.04 $41.25 $40.23 2,239
2021-04-01 $41.45 $41.45 $41.22 $41.22 $40.20 1,050
2021-03-31 $41.11 $41.32 $41.11 $41.32 $40.29 690
2021-03-30 $41.09 $41.10 $41.09 $41.10 $40.08 224
2021-03-29 $41.23 $41.25 $41.23 $41.24 $40.21 1,149
2021-03-26 $41.23 $41.23 $41.23 $41.23 $40.21 125
2021-03-25 $41.07 $41.07 $41.07 $41.07 $40.05 160
2021-03-24 $41.22 $41.22 $41.18 $41.18 $40.15 304
2021-03-23 $41.24 $41.30 $41.20 $41.20 $40.17 528
2021-03-22 $41.55 $41.55 $41.37 $41.37 $40.34 6,120
2021-03-19 $41.38 $41.45 $41.38 $41.45 $40.42 589
2021-03-18 $41.39 $41.39 $41.39 $41.39 $40.36 102
2021-03-17 $41.62 $41.62 $41.62 $41.62 $40.59 128
2021-03-16 $41.63 $41.63 $41.57 $41.60 $40.57 428
2021-03-15 $41.64 $41.67 $41.59 $41.66 $40.63 2,195
2021-03-12 $41.71 $41.71 $41.64 $41.64 $40.60 782
2021-03-11 $41.45 $41.49 $41.33 $41.49 $40.46 4,825
2021-03-10 $41.33 $41.33 $41.33 $41.33 $40.31 57
2021-03-09 $41.41 $41.41 $41.33 $41.33 $40.31 3,301
2021-03-08 $41.49 $41.49 $41.49 $41.49 $40.46 65
2021-03-05 $41.40 $41.40 $41.40 $41.40 $40.37 85
2021-03-04 $41.36 $41.36 $41.31 $41.31 $40.28 162
2021-03-03 $41.32 $41.32 $41.32 $41.32 $40.29 41
2021-03-02 $41.33 $41.33 $41.33 $41.33 $40.31 55
2021-03-01 $41.46 $41.46 $41.31 $41.31 $40.28 456
2021-02-26 $41.55 $41.56 $41.44 $41.44 $40.41 1,666
2021-02-25 $41.75 $41.87 $41.75 $41.83 $40.79 1,172
2021-02-24 $41.78 $41.79 $41.67 $41.75 $40.72 1,029
2021-02-23 $41.49 $41.62 $41.49 $41.57 $40.54 1,647
2021-02-22 $41.37 $41.60 $41.37 $41.58 $40.54 2,130
2021-02-19 $41.38 $41.38 $41.32 $41.32 $40.29 472
2021-02-18 $41.30 $41.30 $41.22 $41.22 $40.19 2,364
2021-02-17 $41.14 $41.14 $41.14 $41.14 $40.12 1,375
2021-02-16 $41.05 $41.23 $41.05 $41.23 $40.21 1,375
2021-02-12 $40.94 $40.94 $40.94 $40.94 $39.92 112
2021-02-11 $40.84 $40.92 $40.84 $40.89 $39.87 1,837
2021-02-10 $41.01 $41.01 $40.67 $40.73 $39.72 4,957
2021-02-09 $40.90 $40.90 $40.90 $40.90 $39.89 125
2021-02-08 $40.84 $40.86 $40.71 $40.83 $39.81 3,316
2021-02-05 $40.66 $40.68 $40.66 $40.68 $39.67 7,483
2021-02-04 $40.54 $40.54 $40.54 $40.54 $39.53 112
2021-02-03 $40.60 $40.62 $40.60 $40.62 $39.61 6,274
2021-02-02 $40.44 $40.46 $40.34 $40.46 $39.45 11,142
2021-02-01 $40.46 $40.46 $40.46 $40.46 $39.45 90
2021-01-29 $40.63 $40.63 $40.54 $40.54 $39.54 108
2021-01-28 $40.55 $40.55 $40.55 $40.55 $39.54 666
2021-01-27 $40.54 $40.54 $40.44 $40.49 $39.49 866
2021-01-26 $40.66 $40.66 $40.66 $40.66 $39.65 88
2021-01-25 $40.32 $40.54 $40.32 $40.52 $39.52 1,060
2021-01-22 $40.60 $40.60 $40.52 $40.52 $39.52 317
2021-01-21 $40.76 $40.76 $40.76 $40.76 $39.75 167
2021-01-20 $40.77 $40.77 $40.68 $40.68 $39.67 242
2021-01-19 $40.66 $40.66 $40.66 $40.66 $39.65 8
2021-01-15 $40.60 $40.62 $40.60 $40.62 $39.61 119
2021-01-14 $40.64 $40.88 $40.62 $40.88 $39.87 3,492
2021-01-13 $40.53 $40.59 $40.53 $40.59 $39.58 309
2021-01-12 $40.67 $40.67 $40.67 $40.67 $39.66 7
2021-01-11 $40.32 $40.34 $40.29 $40.34 $39.34 291
2021-01-08 $40.53 $40.53 $40.46 $40.48 $39.48 7,528
2021-01-07 $40.40 $40.50 $40.40 $40.50 $39.49 8,677
2021-01-06 $40.47 $40.55 $40.46 $40.55 $39.55 2,054
2021-01-05 $40.34 $40.50 $40.34 $40.50 $39.50 338
2021-01-04 $40.25 $40.25 $40.17 $40.17 $39.17 509
2020-12-31 $40.29 $40.36 $40.27 $40.27 $39.27 826
2020-12-30 $40.09 $40.28 $40.09 $40.24 $39.24 1,410
2020-12-29 $40.04 $40.06 $40.04 $40.06 $39.06 513
2020-12-28 $39.91 $39.91 $39.88 $39.91 $38.92 369
2020-12-24 $39.95 $39.96 $39.95 $39.96 $38.97 541
2020-12-23 $39.88 $39.94 $39.88 $39.94 $38.95 283
2020-12-22 $39.63 $39.65 $39.62 $39.62 $38.64 419
2020-12-21 $39.72 $39.82 $39.72 $39.82 $38.84 329
2020-12-18 $39.80 $39.87 $39.80 $39.87 $38.88 166
2020-12-17 $39.72 $39.89 $39.71 $39.89 $38.90 1,959
2020-12-16 $39.70 $39.70 $39.69 $39.69 $38.70 234
2020-12-15 $39.67 $39.67 $39.67 $39.67 $38.68 71
2020-12-14 $39.69 $39.69 $39.58 $39.58 $38.59 1,170
2020-12-11 $39.32 $39.55 $39.32 $39.55 $38.56 1,567
2020-12-10 $39.54 $39.57 $39.52 $39.57 $38.59 1,390
2020-12-09 $39.38 $39.49 $39.37 $39.49 $38.51 2,965
2020-12-08 $39.38 $39.38 $39.37 $39.37 $38.39 1,475
2020-12-07 $39.47 $39.50 $39.43 $39.50 $38.52 9,917
2020-12-04 $39.60 $39.60 $39.48 $39.54 $38.56 2,199
2020-12-03 $39.57 $39.57 $39.52 $39.52 $38.54 372
2020-12-02 $39.50 $39.50 $39.50 $39.50 $38.52 11
2020-12-01 $39.58 $39.58 $39.52 $39.52 $38.54 957
2020-11-30 $39.40 $39.51 $39.40 $39.42 $38.44 550
2020-11-27 $39.50 $39.50 $39.49 $39.49 $38.51 204
2020-11-25 $39.61 $39.61 $39.45 $39.50 $38.52 1,180
2020-11-24 $39.40 $39.48 $39.40 $39.48 $38.50 515
2020-11-23 $39.56 $39.57 $39.49 $39.56 $38.57 815
2020-11-20 $39.56 $39.57 $39.53 $39.53 $38.55 1,777
2020-11-19 $39.50 $39.50 $39.47 $39.47 $38.49 508
2020-11-18 $39.54 $39.59 $39.54 $39.59 $38.61 158
2020-11-17 $39.62 $39.62 $39.57 $39.57 $38.59 497
2020-11-16 $39.64 $39.64 $39.62 $39.62 $38.64 108
2020-11-13 $39.75 $39.76 $39.66 $39.67 $38.69 1,467
2020-11-12 $39.71 $39.71 $39.65 $39.65 $38.67 708
2020-11-11 $39.71 $39.71 $39.71 $39.71 $38.72 518
2020-11-10 $39.59 $39.77 $39.59 $39.77 $38.78 518
2020-11-09 $39.77 $39.77 $39.66 $39.66 $38.68 1,094
2020-11-06 $39.49 $39.74 $39.49 $39.74 $38.75 7,895
2020-11-05 $39.81 $39.83 $39.69 $39.74 $38.75 2,801
2020-11-04 $39.62 $39.62 $39.40 $39.59 $38.61 495
2020-11-03 $39.65 $39.65 $39.43 $39.52 $38.54 2,054
2020-11-02 $39.49 $39.49 $39.38 $39.45 $38.47 993
2020-10-30 $39.41 $39.45 $39.40 $39.45 $38.47 2,257
2020-10-29 $39.63 $39.63 $39.55 $39.57 $38.59 4,262
2020-10-28 $39.65 $39.72 $39.65 $39.72 $38.74 670
2020-10-27 $39.97 $39.97 $39.85 $39.90 $38.91 1,183
2020-10-26 $39.77 $39.87 $39.77 $39.87 $38.88 372
2020-10-23 $39.87 $39.87 $39.73 $39.85 $38.86 1,640
2020-10-22 $39.96 $39.96 $39.74 $39.79 $38.80 3,957
2020-10-21 $40.00 $40.01 $39.85 $39.90 $38.91 1,494
2020-10-20 $39.78 $39.78 $39.78 $39.78 $38.79 6
2020-10-19 $39.78 $39.78 $39.72 $39.72 $38.74 941
2020-10-16 $39.68 $39.68 $39.68 $39.68 $38.70 60
2020-10-15 $39.65 $39.66 $39.58 $39.65 $38.67 672
2020-10-14 $39.55 $39.69 $39.55 $39.63 $38.64 672
2020-10-13 $39.54 $39.57 $39.49 $39.57 $38.58 2,520
2020-10-12 $39.69 $39.75 $39.62 $39.62 $38.64 1,259
2020-10-09 $39.76 $39.76 $39.66 $39.66 $38.68 301
2020-10-08 $39.51 $39.53 $39.51 $39.53 $38.55 629
2020-10-07 $39.49 $39.59 $39.49 $39.53 $38.55 6,097
2020-10-06 $39.49 $39.49 $39.40 $39.40 $38.42 259
2020-10-05 $39.48 $39.48 $39.39 $39.39 $38.41 2,465
2020-10-02 $39.28 $39.38 $39.24 $39.27 $38.29 1,038
2020-10-01 $39.34 $39.34 $39.20 $39.27 $38.29 553
2020-09-30 $39.38 $39.38 $39.38 $39.38 $38.40 125
2020-09-29 $39.19 $39.20 $39.18 $39.18 $38.20 372
2020-09-28 $39.18 $39.19 $39.15 $39.17 $38.20 513
2020-09-25 $39.12 $39.12 $39.12 $39.12 $38.15 4
2020-09-24 $39.16 $39.18 $39.09 $39.15 $38.17 4,155
2020-09-23 $39.30 $39.30 $39.12 $39.12 $38.15 504
2020-09-22 $39.52 $39.52 $39.36 $39.36 $38.38 1,188
2020-09-21 $39.74 $39.74 $39.43 $39.43 $38.45 1,141
2020-09-18 $39.89 $39.89 $39.83 $39.83 $38.84 102
2020-09-17 $39.70 $39.70 $39.70 $39.70 $38.72 7
2020-09-16 $39.48 $39.60 $39.48 $39.60 $38.62 450
2020-09-15 $39.58 $39.58 $39.58 $39.58 $38.60 569
2020-09-14 $39.48 $39.49 $39.46 $39.49 $38.51 1,031
2020-09-11 $39.33 $39.45 $39.33 $39.45 $38.47 577
2020-09-10 $39.47 $39.48 $39.36 $39.36 $38.38 1,101
2020-09-09 $39.39 $39.39 $39.39 $39.39 $38.41 351
2020-09-08 $39.37 $39.37 $39.21 $39.32 $38.34 4,937
2020-09-04 $39.54 $39.54 $39.54 $39.54 $38.56 80
2020-09-03 $39.51 $39.51 $39.51 $39.51 $38.53 102
2020-09-02 $39.81 $39.83 $39.37 $39.67 $38.69 6,355
2020-09-01 $39.80 $39.80 $39.80 $39.80 $38.81 71
2020-08-31 $39.78 $39.78 $39.78 $39.78 $38.79 174
2020-08-28 $39.65 $39.71 $39.63 $39.65 $38.67 9,502
2020-08-27 $39.40 $39.40 $39.40 $39.40 $38.42 133
2020-08-26 $39.42 $39.42 $39.42 $39.42 $38.44 208
2020-08-25 $39.38 $39.38 $39.38 $39.38 $38.40 339
2020-08-24 $39.31 $39.31 $39.31 $39.31 $38.33 17
2020-08-21 $39.37 $39.38 $39.27 $39.38 $38.40 2,491
2020-08-20 $39.41 $39.45 $39.33 $39.45 $38.47 3,799
2020-08-19 $39.41 $39.41 $39.41 $39.41 $38.43 255
2020-08-18 $39.57 $39.57 $39.57 $39.57 $38.58 69
2020-08-17 $39.30 $39.52 $39.30 $39.52 $38.54 1,600
2020-08-14 $39.24 $39.24 $39.24 $39.24 $38.26 3
2020-08-13 $39.35 $39.35 $39.27 $39.27 $38.30 393
2020-08-12 $39.29 $39.29 $39.21 $39.21 $38.24 346
2020-08-11 $39.16 $39.16 $39.16 $39.16 $38.18 45
2020-08-10 $39.31 $39.34 $39.31 $39.34 $38.36 161
2020-08-07 $39.33 $39.36 $39.33 $39.36 $38.38 5,594
2020-08-06 $39.60 $39.60 $39.60 $39.60 $38.61 176
2020-08-05 $39.53 $39.57 $39.53 $39.57 $38.59 295
2020-08-04 $39.49 $39.53 $39.49 $39.53 $38.55 280
2020-08-03 $39.36 $39.36 $39.36 $39.36 $38.38 86
2020-07-31 $39.41 $39.41 $39.40 $39.41 $38.43 677
2020-07-30 $39.45 $39.45 $39.45 $39.45 $38.47 35
2020-07-29 $39.44 $39.44 $39.44 $39.44 $38.46 1
2020-07-28 $39.53 $39.53 $39.47 $39.47 $38.49 276
2020-07-27 $39.51 $39.51 $39.51 $39.51 $38.53 18
2020-07-24 $39.32 $39.32 $39.32 $39.32 $38.34 46
2020-07-23 $39.45 $39.45 $39.45 $39.45 $38.47 23
2020-07-22 $39.50 $39.52 $39.50 $39.52 $38.54 291
2020-07-21 $39.45 $39.58 $39.13 $39.52 $38.54 2,529
2020-07-20 $39.31 $39.39 $39.31 $39.34 $38.37 1,400
2020-07-17 $39.12 $39.21 $39.12 $39.21 $38.24 200
2020-07-16 $39.22 $39.22 $39.20 $39.22 $38.25 600
2020-07-15 $39.30 $39.39 $39.29 $39.29 $38.32 1,000
2020-07-14 $39.35 $39.35 $39.35 $39.35 $38.37 140
2020-07-13 $39.29 $39.37 $39.28 $39.28 $38.31 1,800
2020-07-10 $39.23 $39.23 $39.23 $39.23 $38.25 3
2020-07-09 $39.21 $39.21 $39.19 $39.19 $38.22 200
2020-07-08 $39.32 $39.32 $39.32 $39.32 $38.34 6,057
2020-07-07 $39.20 $39.28 $39.20 $39.28 $38.31 400
2020-07-06 $39.32 $39.34 $39.27 $39.27 $38.30 1,262
2020-07-02 $39.30 $39.30 $39.30 $39.30 $38.33 31
2020-07-01 $39.48 $39.48 $39.29 $39.29 $38.31 1,246
2020-06-30 $39.57 $39.60 $39.57 $39.60 $38.62 800
2020-06-29 $39.57 $39.57 $39.57 $39.57 $38.59 37
2020-06-26 $39.73 $39.75 $39.70 $39.75 $38.77 700
2020-06-25 $39.51 $39.51 $39.46 $39.46 $38.48 400
2020-06-24 $39.31 $39.45 $39.28 $39.45 $38.48 1,000
2020-06-23 $39.22 $39.32 $39.18 $39.28 $38.30 4,810
2020-06-22 $39.32 $39.32 $39.25 $39.25 $38.28 500
2020-06-19 $39.22 $39.22 $39.22 $39.22 $38.25 0
2020-06-18 $39.21 $39.21 $39.21 $39.21 $38.24 65
2020-06-17 $39.19 $39.19 $39.14 $39.18 $38.21 844
2020-06-16 $39.21 $39.21 $39.21 $39.21 $38.23 82
2020-06-15 $39.34 $39.34 $39.24 $39.24 $38.26 534
2020-06-12 $39.21 $39.26 $39.21 $39.26 $38.28 101
2020-06-11 $39.24 $39.24 $39.24 $39.24 $38.27 12
2020-06-10 $39.00 $39.07 $39.00 $39.07 $38.10 400
2020-06-09 $38.93 $38.93 $38.93 $38.93 $37.97 98
2020-06-08 $38.80 $38.89 $38.80 $38.89 $37.93 400
2020-06-05 $38.74 $38.91 $38.52 $38.91 $37.95 51,572
2020-06-04 $39.03 $39.05 $39.03 $39.05 $38.08 200
2020-06-03 $39.17 $39.17 $39.17 $39.17 $38.20 8
2020-06-02 $39.30 $39.30 $39.30 $39.30 $38.32 18
2020-06-01 $39.38 $39.38 $39.38 $39.38 $38.40 6
2020-05-29 $39.52 $39.61 $39.52 $39.61 $38.63 935
2020-05-28 $39.53 $39.53 $39.53 $39.53 $38.55 13
2020-05-27 $39.49 $39.57 $39.47 $39.57 $38.59 1,000
2020-05-26 $39.43 $39.43 $39.40 $39.40 $38.43 500
2020-05-22 $39.76 $39.76 $39.70 $39.70 $38.72 200
2020-05-21 $39.61 $39.61 $39.60 $39.60 $38.62 800
2020-05-20 $39.48 $39.48 $39.48 $39.48 $38.50 91
2020-05-19 $39.52 $39.52 $39.52 $39.52 $38.54 24
2020-05-18 $39.58 $39.58 $39.58 $39.58 $38.60 64
2020-05-15 $39.96 $39.96 $39.96 $39.96 $38.97 17
2020-05-14 $39.94 $39.94 $39.89 $39.93 $38.94 700
2020-05-13 $39.85 $40.07 $39.79 $40.04 $39.05 8,300
2020-05-12 $39.77 $39.90 $39.77 $39.82 $38.83 500
2020-05-11 $39.68 $39.68 $39.68 $39.68 $38.70 88
2020-05-08 $39.88 $39.88 $39.88 $39.88 $38.89 104
2020-05-07 $39.73 $39.88 $39.73 $39.88 $38.89 8,200
2020-05-06 $39.96 $39.96 $39.93 $39.93 $38.94 200
2020-05-05 $39.74 $39.88 $39.71 $39.88 $38.89 400
2020-05-04 $40.08 $40.08 $39.86 $39.97 $38.97 1,481
2020-05-01 $40.01 $40.01 $39.97 $39.97 $38.98 500
2020-04-30 $40.05 $40.25 $40.05 $40.25 $39.25 591
2020-04-29 $40.20 $40.29 $40.02 $40.15 $39.15 17,300
2020-04-28 $40.30 $40.41 $40.24 $40.41 $39.41 567
2020-04-27 $40.69 $40.69 $40.40 $40.40 $39.40 2,483
2020-04-24 $40.40 $40.40 $40.40 $40.40 $39.40 0
2020-04-23 $40.41 $40.41 $40.40 $40.40 $39.40 400
2020-04-22 $40.41 $40.41 $40.41 $40.41 $39.41 101
2020-04-21 $40.84 $40.95 $40.63 $40.70 $39.69 9,500
2020-04-20 $40.48 $40.48 $40.27 $40.27 $39.27 201
2020-04-17 $40.23 $40.26 $40.17 $40.17 $39.18 4,000
2020-04-16 $40.49 $40.49 $40.49 $40.49 $39.48 33
2020-04-15 $40.72 $40.72 $40.49 $40.49 $39.48 300
2020-04-14 $40.21 $40.23 $40.21 $40.23 $39.23 200
2020-04-13 $40.34 $40.34 $40.26 $40.26 $39.27 1,100
2020-04-09 $39.98 $39.98 $39.98 $39.98 $38.98 56
2020-04-08 $40.15 $40.26 $39.98 $39.98 $38.98 903
2020-04-07 $39.79 $40.23 $39.79 $40.20 $39.20 4,600
2020-04-06 $40.49 $40.49 $40.49 $40.49 $39.49 104
2020-04-03 $40.34 $40.79 $40.30 $40.49 $39.49 24,100
2020-04-02 $40.53 $40.69 $40.25 $40.47 $39.47 8,076
2020-04-01 $40.58 $40.60 $40.45 $40.53 $39.53 14,600
2020-03-31 $40.34 $40.34 $40.14 $40.14 $39.14 876
2020-03-30 $40.53 $40.53 $40.20 $40.20 $39.21 2,039
2020-03-27 $40.27 $40.27 $40.11 $40.11 $39.12 200
2020-03-26 $40.01 $40.08 $40.01 $40.08 $39.08 599
2020-03-25 $40.29 $40.29 $40.06 $40.06 $39.07 900
2020-03-24 $40.32 $40.41 $40.32 $40.41 $39.35 700
2020-03-23 $41.02 $41.03 $40.69 $40.69 $39.62 24,600
2020-03-20 $40.42 $40.46 $40.42 $40.46 $39.40 300
2020-03-19 $40.18 $40.32 $40.16 $40.32 $39.27 900
2020-03-18 $39.82 $40.33 $39.82 $40.33 $39.27 296
2020-03-17 $40.05 $40.14 $40.05 $40.14 $39.09 671
2020-03-16 $40.04 $40.10 $40.04 $40.08 $39.04 1,000
2020-03-13 $39.65 $39.65 $39.65 $39.65 $38.61 3
2020-03-12 $39.88 $39.88 $39.46 $39.46 $38.42 790
2020-03-11 $39.24 $39.24 $39.20 $39.21 $38.18 500
2020-03-10 $39.25 $39.29 $39.05 $39.22 $38.19 1,576
2020-03-09 $39.00 $39.25 $39.00 $39.25 $38.22 400
2020-03-06 $38.80 $38.94 $38.80 $38.94 $37.92 10,100
2020-03-05 $38.63 $38.68 $38.62 $38.68 $37.67 300
2020-03-04 $38.51 $38.57 $38.47 $38.47 $37.46 2,718
2020-03-03 $38.54 $38.57 $38.54 $38.57 $37.56 1,600
2020-03-02 $38.65 $38.69 $38.53 $38.53 $37.53 1,100
2020-02-28 $38.81 $38.81 $38.81 $38.81 $37.80 31
2020-02-27 $38.79 $38.79 $38.79 $38.79 $37.78 16
2020-02-26 $38.74 $38.75 $38.74 $38.75 $37.73 100
2020-02-25 $38.77 $38.77 $38.77 $38.77 $37.75 0
2020-02-24 $38.72 $38.72 $38.72 $38.72 $37.71 31
2020-02-21 $38.55 $38.55 $38.51 $38.51 $37.50 300
2020-02-20 $38.44 $38.47 $38.44 $38.47 $37.46 900
2020-02-19 $38.31 $38.31 $38.31 $38.31 $37.31 20
2020-02-18 $38.32 $38.32 $38.32 $38.32 $37.31 131
2020-02-14 $38.24 $38.24 $38.24 $38.24 $37.23 10
2020-02-13 $38.28 $38.28 $38.28 $38.28 $37.28 15
2020-02-12 $38.29 $38.29 $38.29 $38.29 $37.29 30
2020-02-11 $38.37 $38.37 $38.37 $38.37 $37.36 0
2020-02-10 $38.29 $38.44 $38.29 $38.44 $37.43 378
2020-02-07 $38.12 $38.23 $38.11 $38.23 $37.23 8,200
2020-02-06 $38.29 $38.29 $38.29 $38.29 $37.29 46
2020-02-05 $38.38 $38.38 $38.26 $38.33 $37.32 7,194
2020-02-04 $38.35 $38.35 $38.35 $38.35 $37.34 47
2020-02-03 $38.25 $38.25 $38.25 $38.25 $37.25 72
2020-01-31 $38.31 $38.31 $38.31 $38.31 $37.30 10
2020-01-30 $38.35 $38.35 $38.35 $38.35 $37.34 140
2020-01-29 $38.41 $38.41 $38.40 $38.40 $37.40 300
2020-01-28 $38.51 $38.51 $38.49 $38.50 $37.49 1,200
2020-01-27 $38.50 $38.50 $38.45 $38.45 $37.44 200
2020-01-24 $38.72 $38.72 $38.64 $38.71 $37.70 1,492
2020-01-23 $38.83 $38.83 $38.83 $38.83 $37.81 0
2020-01-22 $38.94 $38.94 $38.89 $38.91 $37.90 200
2020-01-21 $38.96 $38.97 $38.96 $38.97 $37.95 200
2020-01-17 $39.05 $39.05 $39.05 $39.05 $38.02 58
2020-01-16 $39.08 $39.08 $39.08 $39.08 $38.05 3
2020-01-15 $39.08 $39.09 $39.08 $39.09 $38.07 200
2020-01-14 $39.14 $39.16 $39.14 $39.16 $38.13 100
2020-01-13 $39.19 $39.19 $39.19 $39.19 $38.16 92
2020-01-10 $39.32 $39.32 $39.20 $39.20 $38.17 400
2020-01-09 $39.20 $39.20 $39.20 $39.20 $38.17 78
2020-01-08 $39.21 $39.21 $39.21 $39.21 $38.19 410
2020-01-07 $39.26 $39.26 $39.26 $39.26 $38.23 44
2020-01-06 $39.30 $39.30 $39.30 $39.30 $38.27 191
2020-01-03 $39.25 $39.25 $39.25 $39.25 $38.22 26
2020-01-02 $39.22 $39.22 $39.22 $39.22 $38.19 1
2019-12-31 $39.30 $39.30 $39.24 $39.25 $38.22 422
2019-12-30 $39.29 $39.29 $39.26 $39.26 $38.24 400
2019-12-27 $39.36 $39.36 $39.36 $39.36 $38.33 15
2019-12-26 $39.27 $39.27 $39.27 $39.27 $38.24 2
2019-12-24 $39.56 $39.56 $39.26 $39.26 $38.23 7,330
2019-12-23 $39.64 $39.64 $39.58 $39.58 $38.32 1,655
2019-12-20 $39.56 $39.63 $39.55 $39.63 $38.36 668
2019-12-19 $39.60 $39.60 $39.60 $39.60 $38.34 0
2019-12-18 $39.68 $39.68 $39.68 $39.68 $38.41 0
2019-12-17 $39.74 $39.74 $39.71 $39.71 $38.44 600
2019-12-16 $39.81 $39.81 $39.81 $39.81 $38.53 46
2019-12-13 $39.80 $39.80 $39.76 $39.76 $38.49 500
2019-12-12 $39.73 $39.73 $39.73 $39.73 $38.46 0
2019-12-11 $39.67 $39.67 $39.67 $39.67 $38.40 84
2019-12-10 $39.72 $39.72 $39.72 $39.72 $38.45 0
2019-12-09 $39.69 $39.69 $39.69 $39.69 $38.42 0
2019-12-06 $39.67 $39.67 $39.67 $39.67 $38.40 4,071
2019-12-05 $39.54 $39.54 $39.54 $39.54 $38.28 3
2019-12-04 $39.50 $39.50 $39.50 $39.50 $38.24 7
2019-12-03 $39.46 $39.46 $39.46 $39.46 $38.20 35
2019-12-02 $39.70 $39.70 $39.54 $39.58 $38.31 580
2019-11-29 $39.58 $39.58 $39.58 $39.58 $38.32 190
2019-11-27 $39.70 $39.70 $39.70 $39.70 $38.43 0
2019-11-26 $39.68 $39.68 $39.68 $39.68 $38.41 58
2019-11-25 $39.62 $39.62 $39.62 $39.62 $38.36 0
2019-11-22 $39.63 $39.64 $39.59 $39.64 $38.37 1,300
2019-11-21 $39.66 $39.66 $39.66 $39.66 $38.39 0
2019-11-20 $39.68 $39.68 $39.68 $39.68 $38.41 0
2019-11-19 $39.74 $39.74 $39.72 $39.72 $38.45 100
2019-11-18 $39.78 $39.78 $39.78 $39.78 $38.51 0
2019-11-15 $39.80 $39.80 $39.79 $39.79 $38.51 200
2019-11-14 $39.59 $39.72 $39.59 $39.72 $38.45 300
2019-11-13 $39.77 $39.77 $39.77 $39.77 $38.50 80
2019-11-12 $39.80 $39.81 $39.80 $39.80 $38.52 402
2019-11-11 $39.80 $39.80 $39.80 $39.80 $38.52 0
2019-11-08 $39.80 $39.85 $39.80 $39.85 $38.57 100
2019-11-07 $39.93 $39.93 $39.79 $39.88 $38.60 3,323
2019-11-06 $39.87 $39.87 $39.80 $39.80 $38.53 147
2019-11-05 $39.81 $39.81 $39.81 $39.81 $38.54 0
2019-11-04 $39.87 $39.87 $39.87 $39.87 $38.59 25
2019-11-01 $39.84 $39.85 $39.84 $39.85 $38.58 127
2019-10-31 $39.77 $39.85 $39.77 $39.78 $38.51 8,800
2019-10-30 $39.75 $39.76 $39.75 $39.76 $38.49 200
2019-10-29 $39.80 $39.80 $39.80 $39.80 $38.53 0
2019-10-28 $39.78 $39.78 $39.78 $39.78 $38.51 44
2019-10-25 $39.82 $39.82 $39.82 $39.82 $38.54 30
2019-10-24 $39.72 $39.83 $39.72 $39.83 $38.55 400
2019-10-23 $39.73 $39.75 $39.73 $39.75 $38.48 188
2019-10-22 $39.73 $39.75 $39.73 $39.75 $38.48 100
2019-10-21 $39.70 $39.70 $39.70 $39.70 $38.43 0
2019-10-18 $39.74 $39.74 $39.74 $39.74 $38.47 0
2019-10-17 $39.81 $39.81 $39.81 $39.81 $38.54 5
2019-10-16 $39.86 $39.86 $39.86 $39.86 $38.58 43
2019-10-15 $39.88 $39.88 $39.80 $39.80 $38.53 396
2019-10-14 $39.88 $39.88 $39.88 $39.88 $38.60 15
2019-10-11 $39.95 $39.96 $39.78 $39.78 $38.51 5,000
2019-10-10 $39.99 $40.01 $39.99 $40.01 $38.73 100
2019-10-09 $40.04 $40.09 $40.04 $40.09 $38.81 400
2019-10-08 $40.11 $40.17 $40.10 $40.17 $38.88 1,502
2019-10-07 $40.13 $40.13 $40.13 $40.13 $38.85 1,186
2019-10-04 $40.11 $40.15 $40.11 $40.15 $38.87 700
2019-10-03 $40.16 $40.16 $40.16 $40.16 $38.87 9
2019-10-02 $40.09 $40.09 $40.09 $40.09 $38.81 1
2019-10-01 $39.92 $39.92 $39.92 $39.92 $38.65 48
2019-09-30 $39.86 $39.88 $39.86 $39.88 $38.60 400
2019-09-27 $39.74 $39.76 $39.74 $39.76 $38.49 100
2019-09-26 $39.86 $39.93 $39.85 $39.93 $38.65 17,257
2019-09-25 $40.03 $40.03 $39.88 $39.88 $38.60 301
2019-09-24 $40.11 $40.11 $40.11 $40.11 $38.75 37
2019-09-23 $40.01 $40.01 $39.98 $39.98 $38.62 500
2019-09-20 $40.03 $40.03 $40.03 $40.03 $38.67 6
2019-09-19 $39.85 $39.85 $39.85 $39.85 $38.50 0
2019-09-18 $39.86 $39.86 $39.86 $39.86 $38.50 0
2019-09-17 $39.81 $39.81 $39.81 $39.81 $38.46 0
2019-09-16 $39.60 $39.60 $39.60 $39.60 $38.25 0
2019-09-13 $39.87 $39.87 $39.85 $39.85 $38.50 600
2019-09-12 $40.32 $40.32 $40.08 $40.08 $38.72 987
2019-09-11 $40.31 $40.31 $40.31 $40.31 $38.94 0
2019-09-10 $40.44 $40.44 $40.29 $40.29 $38.92 800
2019-09-09 $40.54 $40.56 $40.54 $40.56 $39.18 3,500
2019-09-06 $40.73 $40.74 $40.73 $40.74 $39.35 400
2019-09-05 $40.64 $40.64 $40.64 $40.64 $39.26 400
2019-09-04 $40.77 $40.81 $40.77 $40.81 $39.43 300
2019-09-03 $40.96 $40.97 $40.96 $40.97 $39.58 100
2019-08-30 $40.91 $40.91 $40.91 $40.91 $39.53 0
2019-08-29 $40.82 $40.82 $40.82 $40.82 $39.43 301
2019-08-28 $40.86 $40.86 $40.86 $40.86 $39.47 0
2019-08-27 $40.90 $40.90 $40.90 $40.90 $39.51 71
2019-08-26 $40.74 $40.74 $40.70 $40.72 $39.34 333
2019-08-23 $40.87 $40.87 $40.87 $40.87 $39.48 162
2019-08-22 $40.59 $40.59 $40.59 $40.59 $39.21 70
2019-08-21 $40.69 $40.69 $40.64 $40.64 $39.26 580
2019-08-20 $40.71 $40.71 $40.67 $40.67 $39.29 170
2019-08-19 $40.62 $40.62 $40.62 $40.62 $39.24 18
2019-08-16 $40.64 $40.64 $40.64 $40.64 $39.26 42
2019-08-15 $40.58 $40.58 $40.51 $40.58 $39.20 1,443
2019-08-14 $40.48 $40.63 $40.48 $40.61 $39.23 366
2019-08-13 $40.37 $40.37 $40.37 $40.37 $39.00 14
2019-08-12 $40.29 $40.50 $40.26 $40.50 $39.12 33,820
2019-08-09 $40.09 $40.12 $40.07 $40.07 $38.71 2,540
2019-08-08 $40.08 $40.08 $40.08 $40.08 $38.72 9
2019-08-07 $40.27 $40.30 $40.17 $40.17 $38.80 20,461
2019-08-06 $40.13 $40.13 $40.13 $40.13 $38.77 350
2019-08-05 $40.05 $40.05 $40.05 $40.05 $38.69 20
2019-08-02 $39.87 $39.87 $39.87 $39.87 $38.51 100
2019-08-01 $39.70 $39.70 $39.70 $39.70 $38.35 43
2019-07-31 $39.48 $39.49 $39.46 $39.46 $38.12 338
2019-07-30 $39.50 $39.50 $39.50 $39.50 $38.16 0
2019-07-29 $39.39 $39.39 $39.39 $39.39 $38.05 7
2019-07-26 $39.25 $39.25 $39.25 $39.25 $37.91 1
2019-07-25 $39.25 $39.25 $39.25 $39.25 $37.92 0
2019-07-24 $39.32 $39.32 $39.32 $39.32 $37.98 2
2019-07-23 $39.36 $39.36 $39.28 $39.28 $37.95 667
2019-07-22 $39.37 $39.37 $39.37 $39.37 $38.03 0
2019-07-19 $39.43 $39.43 $39.43 $39.43 $38.09 0
2019-07-18 $39.54 $39.54 $39.54 $39.54 $38.19 21
2019-07-17 $39.46 $39.46 $39.46 $39.46 $38.13 84
2019-07-16 $39.42 $39.42 $39.39 $39.39 $38.05 111
2019-07-15 $39.44 $39.44 $39.44 $39.44 $38.10 125
2019-07-12 $39.52 $39.52 $39.52 $39.52 $38.18 10
2019-07-11 $39.48 $39.50 $39.48 $39.50 $38.16 220
2019-07-10 $39.50 $39.52 $39.50 $39.52 $38.18 313
2019-07-09 $39.54 $39.54 $39.48 $39.48 $38.14 572
2019-07-08 $39.60 $39.60 $39.60 $39.60 $38.25 6,125
2019-07-05 $39.56 $39.56 $39.56 $39.56 $38.22 2
2019-07-03 $39.69 $39.69 $39.69 $39.69 $38.34 10
2019-07-02 $39.64 $39.64 $39.64 $39.64 $38.30 36
2019-07-01 $39.56 $39.56 $39.56 $39.56 $38.22 25
2019-06-28 $39.47 $39.52 $39.47 $39.50 $38.16 317
2019-06-27 $39.53 $39.53 $39.53 $39.53 $38.19 1
2019-06-26 $39.54 $39.54 $39.54 $39.54 $38.19 0
2019-06-25 $39.68 $39.74 $39.53 $39.53 $38.19 46,802
2019-06-24 $39.69 $39.69 $39.68 $39.68 $38.22 471
2019-06-21 $39.66 $39.66 $39.66 $39.66 $38.20 100
2019-06-20 $39.66 $39.66 $39.66 $39.66 $38.20 0
2019-06-19 $39.54 $39.70 $39.54 $39.70 $38.25 107
2019-06-18 $39.69 $39.69 $39.69 $39.69 $38.23 23
2019-06-17 $39.73 $39.73 $39.73 $39.73 $38.27 126
2019-06-14 $39.74 $39.78 $39.74 $39.78 $38.31 120
2019-06-13 $39.67 $39.69 $39.67 $39.69 $38.23 104
2019-06-12 $39.64 $39.66 $39.64 $39.66 $38.21 103
2019-06-11 $39.55 $39.55 $39.55 $39.55 $38.09 103
2019-06-10 $39.51 $39.51 $39.51 $39.51 $38.06 27
2019-06-07 $39.59 $39.61 $39.56 $39.61 $38.16 3,489
2019-06-06 $39.58 $39.58 $39.58 $39.58 $38.13 28
2019-06-05 $39.56 $39.60 $39.56 $39.60 $38.15 324
2019-06-04 $39.48 $39.50 $39.48 $39.50 $38.04 250
2019-06-03 $39.60 $39.60 $39.60 $39.60 $38.14 70
2019-05-31 $39.68 $39.68 $39.68 $39.68 $38.22 15
2019-05-30 $39.80 $39.80 $39.80 $39.80 $38.34 0
2019-05-29 $39.93 $39.93 $39.93 $39.93 $38.46 2
2019-05-28 $39.92 $39.92 $39.92 $39.92 $38.45 80
2019-05-24 $39.90 $39.90 $39.90 $39.90 $38.43 89
2019-05-23 $39.96 $40.02 $39.96 $40.02 $38.55 100
2019-05-22 $40.06 $40.06 $40.06 $40.06 $38.59 0
2019-05-21 $40.07 $40.07 $40.07 $40.07 $38.60 0
2019-05-20 $40.12 $40.12 $40.08 $40.08 $38.60 270
2019-05-17 $40.17 $40.17 $40.17 $40.17 $38.69 0
2019-05-16 $40.10 $40.10 $40.10 $40.10 $38.63 18
2019-05-15 $40.08 $40.08 $40.08 $40.08 $38.61 42
2019-05-14 $39.94 $39.96 $39.92 $39.96 $38.49 450
2019-05-13 $39.98 $39.98 $39.98 $39.98 $38.51 97
2019-05-10 $40.01 $40.04 $40.01 $40.04 $38.57 151
2019-05-09 $40.08 $40.08 $40.08 $40.08 $38.60 67
2019-05-08 $40.06 $40.06 $40.06 $40.06 $38.58 0
2019-05-07 $40.01 $40.01 $40.01 $40.01 $38.54 2,400
2019-05-06 $40.07 $40.07 $40.07 $40.07 $38.59 10
2019-05-03 $40.03 $40.03 $40.03 $40.03 $38.55 0
2019-05-02 $40.03 $40.03 $40.03 $40.03 $38.56 6
2019-05-01 $40.15 $40.15 $40.15 $40.15 $38.67 117
2019-04-30 $40.10 $40.10 $40.10 $40.10 $38.62 0
2019-04-29 $40.08 $40.08 $40.08 $40.08 $38.61 1
2019-04-26 $40.08 $40.08 $40.08 $40.08 $38.61 0
2019-04-25 $40.20 $40.24 $40.20 $40.24 $38.76 132
2019-04-24 $40.38 $40.38 $40.38 $40.38 $38.89 29
2019-04-23 $39.77 $40.27 $39.77 $40.27 $38.79 101
2019-04-22 $40.13 $40.16 $40.13 $40.16 $38.68 240
2019-04-18 $40.10 $40.10 $40.10 $40.10 $38.63 9
2019-04-17 $40.09 $40.09 $40.09 $40.09 $38.62 8
2019-04-16 $40.01 $40.01 $40.01 $40.01 $38.54 42
2019-04-15 $39.84 $39.91 $39.84 $39.91 $38.44 171
2019-04-12 $39.89 $39.89 $39.89 $39.89 $38.42 0
2019-04-11 $39.92 $39.92 $39.92 $39.92 $38.45 1
2019-04-10 $39.79 $39.82 $39.79 $39.82 $38.36 134
2019-04-09 $39.78 $39.78 $39.78 $39.78 $38.31 24
2019-04-08 $39.83 $39.83 $39.83 $39.83 $38.36 78
2019-04-05 $39.83 $39.83 $39.83 $39.83 $38.36 4,275
2019-04-04 $39.76 $39.76 $39.76 $39.76 $38.30 29
2019-04-03 $39.72 $39.72 $39.72 $39.72 $38.26 43
2019-04-02 $39.82 $39.82 $39.82 $39.82 $38.35 89
2019-04-01 $39.71 $39.77 $39.71 $39.77 $38.30 179
2019-03-29 $39.66 $39.74 $39.66 $39.74 $38.28 161
2019-03-28 $39.65 $39.65 $39.65 $39.65 $38.19 16
2019-03-27 $39.73 $39.74 $39.67 $39.67 $38.21 2,326
2019-03-26 $39.61 $39.61 $39.61 $39.61 $38.15 0
2019-03-25 $39.61 $39.61 $39.58 $39.58 $38.13 180
2019-03-22 $39.54 $39.55 $39.54 $39.55 $38.09 1,801
2019-03-21 $39.53 $39.53 $39.48 $39.48 $38.03 157
2019-03-20 $39.61 $39.61 $39.57 $39.57 $38.12 2,105
2019-03-19 $39.79 $39.79 $39.68 $39.68 $38.11 168
2019-03-18 $39.63 $39.66 $39.60 $39.66 $38.09 8,260
2019-03-15 $39.60 $39.64 $39.60 $39.64 $38.07 225
2019-03-14 $39.65 $39.65 $39.65 $39.65 $38.08 0
2019-03-13 $39.64 $39.71 $39.64 $39.71 $38.13 1,280
2019-03-12 $39.67 $39.67 $39.67 $39.67 $38.09 278
2019-03-11 $39.72 $39.72 $39.72 $39.72 $38.14 11
2019-03-08 $39.62 $39.66 $39.55 $39.66 $38.09 932
2019-03-07 $39.68 $39.68 $39.68 $39.68 $38.11 696
2019-03-06 $39.55 $39.55 $39.55 $39.55 $37.98 0
2019-03-05 $39.60 $39.60 $39.55 $39.55 $37.98 1,010
2019-03-04 $39.55 $39.58 $39.55 $39.58 $38.01 104
2019-03-01 $39.56 $39.56 $39.56 $39.56 $37.99 19
2019-02-28 $39.67 $39.67 $39.67 $39.67 $38.10 19
2019-02-27 $39.69 $39.76 $39.69 $39.76 $38.18 222
2019-02-26 $39.89 $39.89 $39.89 $39.89 $38.31 1
2019-02-25 $39.84 $39.84 $39.84 $39.84 $38.26 0
2019-02-22 $39.78 $39.78 $39.78 $39.78 $38.20 3
2019-02-21 $39.71 $39.71 $39.66 $39.66 $38.09 128
2019-02-20 $39.83 $39.83 $39.83 $39.83 $38.25 73
2019-02-19 $39.74 $39.74 $39.74 $39.74 $38.16 52
2019-02-15 $39.58 $39.58 $39.58 $39.58 $38.01 90
2019-02-14 $39.60 $39.60 $39.60 $39.60 $38.03 0
2019-02-13 $39.57 $39.57 $39.57 $39.57 $38.00 13
2019-02-12 $39.64 $39.64 $39.64 $39.64 $38.07 23
2019-02-11 $39.67 $39.67 $39.67 $39.67 $38.10 78
2019-02-08 $39.73 $39.73 $39.73 $39.73 $38.15 7
2019-02-07 $39.69 $39.69 $39.69 $39.69 $38.12 3,996
2019-02-06 $39.60 $39.60 $39.55 $39.55 $37.98 231
2019-02-05 $39.58 $39.58 $39.58 $39.58 $38.01 721
2019-02-04 $39.49 $39.49 $39.49 $39.49 $37.92 0
2019-02-01 $39.58 $39.58 $39.51 $39.53 $37.97 531
2019-01-31 $39.64 $39.66 $39.57 $39.63 $38.05 2,479
2019-01-30 $39.60 $39.62 $39.53 $39.60 $38.03 7,007
2019-01-29 $39.65 $39.65 $39.65 $39.65 $38.08 75
2019-01-28 $39.60 $39.76 $39.60 $39.67 $38.10 5,261
2019-01-25 $39.56 $39.57 $39.45 $39.45 $37.88 435
2019-01-24 $39.55 $39.58 $39.55 $39.58 $38.01 343
2019-01-23 $39.50 $39.50 $39.50 $39.50 $37.93 20
2019-01-22 $39.42 $39.60 $39.42 $39.60 $38.03 4,841
2019-01-18 $39.25 $39.34 $39.25 $39.34 $37.78 1,378
2019-01-17 $39.05 $39.48 $39.05 $39.48 $37.91 472
2019-01-16 $39.46 $39.54 $39.46 $39.54 $37.97 565
2019-01-15 $39.60 $39.60 $39.51 $39.55 $37.98 1,398
2019-01-14 $39.60 $39.60 $39.48 $39.59 $38.01 11,437
2019-01-11 $39.65 $39.65 $39.65 $39.65 $38.08 6
2019-01-10 $39.53 $39.53 $39.53 $39.53 $37.96 1
2019-01-09 $39.59 $39.71 $39.53 $39.53 $37.96 1,961
2019-01-08 $39.61 $39.71 $39.61 $39.71 $38.13 11,749
2019-01-07 $39.77 $39.78 $39.77 $39.78 $38.20 6,449
2019-01-04 $39.91 $40.00 $39.91 $40.00 $38.41 282
2019-01-03 $40.16 $40.16 $40.03 $40.03 $38.44 1,186
2019-01-02 $40.17 $40.17 $40.17 $40.17 $38.57 3
2018-12-31 $40.15 $40.15 $40.15 $40.15 $38.55 91
2018-12-28 $40.24 $40.34 $40.21 $40.24 $38.64 3,242
2018-12-27 $40.33 $40.36 $40.13 $40.15 $38.56 2,411
2018-12-26 $40.66 $40.68 $40.24 $40.50 $38.89 12,758
2018-12-24 $40.79 $40.79 $40.60 $40.71 $38.69 1,989
2018-12-21 $40.82 $40.82 $40.69 $40.76 $38.74 1,464
2018-12-20 $41.53 $44.54 $40.84 $40.87 $38.85 3,894
2018-12-19 $40.69 $40.81 $40.68 $40.80 $38.78 5,634
2018-12-18 $40.73 $40.73 $40.65 $40.65 $38.64 1,340
2018-12-17 $40.58 $40.58 $40.58 $40.58 $38.57 10
2018-12-14 $40.63 $40.65 $40.58 $40.58 $38.57 6,974
2018-12-13 $40.60 $40.60 $40.50 $40.50 $38.49 13,508
2018-12-12 $40.57 $40.57 $40.57 $40.57 $38.56 26
2018-12-11 $40.64 $40.64 $40.64 $40.64 $38.63 96
2018-12-10 $40.71 $40.71 $40.63 $40.65 $38.64 3,627
2018-12-07 $40.53 $40.53 $40.50 $40.50 $38.50 9,000
2018-12-06 $40.69 $40.69 $40.69 $40.69 $38.68 6,150
2018-12-04 $40.60 $40.60 $40.60 $40.60 $38.59 419
2018-12-03 $40.56 $40.56 $40.56 $40.56 $38.55 9,216
2018-11-30 $40.42 $40.42 $40.42 $40.42 $38.42 122
2018-11-29 $40.42 $40.42 $40.42 $40.42 $38.42 46
2018-11-28 $40.42 $40.42 $40.42 $40.42 $38.42 0
2018-11-27 $40.42 $40.42 $40.42 $40.42 $38.42 0
2018-11-26 $40.42 $40.42 $40.42 $40.42 $38.42 8
2018-11-23 $40.42 $40.42 $40.42 $40.42 $38.42 0
2018-11-21 $40.42 $40.42 $40.42 $40.42 $38.42 0
2018-11-20 $40.42 $40.42 $40.42 $40.42 $38.42 0
2018-11-19 $40.42 $40.42 $40.42 $40.42 $38.42 1
2018-11-16 $40.42 $40.42 $40.42 $40.42 $38.42 0
2018-11-15 $40.42 $40.42 $40.42 $40.42 $38.42 0
2018-11-14 $40.42 $40.42 $40.42 $40.42 $38.42 0
2018-11-13 $40.42 $40.42 $40.42 $40.42 $38.42 253
2018-11-12 $40.33 $40.33 $40.33 $40.33 $38.34 0
2018-11-09 $40.33 $40.33 $40.33 $40.33 $38.34 295
2018-11-08 $40.23 $40.23 $40.20 $40.20 $38.21 500
2018-11-07 $40.00 $40.00 $40.00 $40.00 $38.02 3,047
2018-11-06 $40.08 $40.08 $40.08 $40.08 $38.10 0
2018-11-05 $40.08 $40.08 $40.07 $40.08 $38.10 628
2018-11-02 $39.92 $39.92 $39.92 $39.92 $37.95 192
2018-11-01 $40.32 $40.32 $40.32 $40.32 $38.33 0
2018-10-31 $40.32 $40.32 $40.32 $40.32 $38.33 0
2018-10-30 $40.30 $40.32 $40.30 $40.32 $38.33 9,180
2018-10-29 $40.22 $40.22 $40.22 $40.22 $38.23 2
2018-10-26 $40.22 $40.22 $40.22 $40.22 $38.23 0
2018-10-25 $40.22 $40.22 $40.22 $40.22 $38.23 0
2018-10-24 $40.22 $40.22 $40.22 $40.22 $38.23 0
2018-10-23 $40.22 $40.22 $40.22 $40.22 $38.23 0
2018-10-22 $40.22 $40.22 $40.22 $40.22 $38.23 160
2018-10-19 $40.22 $40.22 $40.22 $40.22 $38.23 0
2018-10-18 $40.22 $40.22 $40.22 $40.22 $38.23 0
2018-10-17 $40.22 $40.22 $40.22 $40.22 $38.23 0
2018-10-16 $40.22 $40.22 $40.22 $40.22 $38.23 0
2018-10-15 $40.22 $40.22 $40.22 $40.22 $38.23 0
2018-10-12 $40.22 $40.22 $40.22 $40.22 $38.23 434
2018-10-11 $40.89 $40.89 $40.89 $40.89 $38.87 3
2018-10-10 $40.89 $40.89 $40.89 $40.89 $38.87 3
2018-10-09 $40.54 $40.54 $40.54 $40.54 $38.54 0
2018-10-08 $40.54 $40.55 $40.54 $40.54 $38.54 6,426
2018-10-05 $40.77 $40.79 $40.57 $40.57 $38.56 3,052
2018-10-04 $40.78 $40.78 $40.78 $40.78 $38.76 101
2018-10-03 $40.78 $40.78 $40.78 $40.78 $38.76 100
2018-10-02 $41.01 $41.01 $41.01 $41.01 $38.98 9
2018-10-01 $40.45 $40.45 $40.45 $40.45 $38.45 0
2018-09-28 $40.45 $40.45 $40.45 $40.45 $38.45 1
2018-09-27 $40.45 $40.45 $40.45 $40.45 $38.45 0
2018-09-26 $40.45 $40.45 $40.45 $40.45 $38.45 0
2018-09-25 $40.45 $40.45 $40.45 $40.45 $38.41 6,900
2018-09-24 $40.66 $40.66 $40.66 $40.66 $38.61 0
2018-09-21 $40.66 $40.66 $40.66 $40.66 $38.61 0
2018-09-20 $40.66 $40.66 $40.66 $40.66 $38.61 0
2018-09-19 $40.66 $40.66 $40.66 $40.66 $38.61 0
2018-09-18 $40.66 $40.66 $40.66 $40.66 $38.61 100
2018-09-17 $40.42 $40.42 $40.42 $40.42 $38.39 0
2018-09-14 $40.42 $40.42 $40.42 $40.42 $38.39 0
2018-09-13 $40.43 $40.43 $40.41 $40.42 $38.39 2,549
2018-09-12 $40.37 $40.37 $40.37 $40.37 $38.34 0
2018-09-11 $40.37 $40.37 $40.37 $40.37 $38.34 0
2018-09-10 $40.37 $40.37 $40.37 $40.37 $38.34 2,738
2018-09-07 $40.37 $40.37 $40.37 $40.37 $38.34 6,427
2018-09-06 $40.49 $40.49 $40.49 $40.49 $38.45 0
2018-09-05 $40.49 $40.49 $40.49 $40.49 $38.45 0
2018-09-04 $40.49 $40.49 $40.49 $40.49 $38.45 1,249
2018-08-31 $40.00 $40.00 $40.00 $40.00 $37.99 0
2018-08-30 $40.00 $40.00 $40.00 $40.00 $37.99 0
2018-08-29 $40.00 $40.00 $40.00 $40.00 $37.99 0
2018-08-28 $40.00 $40.00 $40.00 $40.00 $37.99 0
2018-08-27 $40.00 $40.00 $40.00 $40.00 $37.99 0
2018-08-24 $40.00 $40.00 $40.00 $40.00 $37.99 250
2018-08-23 $40.17 $40.17 $40.17 $40.17 $38.15 6,850
2018-08-22 $39.98 $39.98 $39.98 $39.98 $37.96 204
2018-08-21 $40.16 $40.16 $40.16 $40.16 $38.14 0
2018-08-20 $40.16 $40.16 $40.16 $40.16 $38.14 0
2018-08-17 $40.16 $40.16 $40.16 $40.16 $38.14 0
2018-08-16 $40.16 $40.16 $40.16 $40.16 $38.14 0
2018-08-15 $40.16 $40.16 $40.16 $40.16 $38.14 0
2018-08-14 $40.16 $40.16 $40.16 $40.16 $38.14 0
2018-08-13 $40.16 $40.16 $40.16 $40.16 $38.14 0
2018-08-10 $40.10 $40.16 $40.09 $40.16 $38.14 955
2018-08-09 $39.93 $40.02 $39.93 $40.02 $38.00 661
2018-08-08 $40.05 $40.12 $40.04 $40.10 $38.08 1,044
2018-08-07 $40.10 $40.22 $40.10 $40.15 $38.13 5,432
2018-08-06 $40.13 $40.13 $40.13 $40.13 $38.11 251
2018-08-03 $39.97 $39.97 $39.97 $39.97 $37.96 0
2018-08-02 $39.97 $39.97 $39.97 $39.97 $37.96 0
2018-08-01 $39.97 $39.97 $39.97 $39.97 $37.96 100
2018-07-31 $40.09 $40.09 $40.09 $40.09 $38.07 0
2018-07-30 $40.09 $40.09 $40.09 $40.09 $38.07 0
2018-07-27 $40.09 $40.09 $40.09 $40.09 $38.07 0
2018-07-26 $40.09 $40.09 $40.09 $40.09 $38.07 0
2018-07-25 $40.09 $40.09 $40.09 $40.09 $38.07 0
2018-07-24 $40.17 $40.17 $40.09 $40.09 $38.07 202
2018-07-23 $40.08 $40.08 $40.08 $40.08 $38.06 0
2018-07-20 $40.10 $40.10 $40.08 $40.08 $38.06 2,481
2018-07-19 $40.36 $40.36 $40.36 $40.36 $38.33 1,100
2018-07-18 $40.09 $40.09 $40.09 $40.09 $38.07 0
2018-07-17 $40.09 $40.09 $40.09 $40.09 $38.07 0
2018-07-16 $40.09 $40.09 $40.09 $40.09 $38.07 100
2018-07-13 $40.02 $40.02 $40.02 $40.02 $38.01 78
2018-07-12 $40.02 $40.02 $40.02 $40.02 $38.01 2
2018-07-11 $40.02 $40.02 $40.02 $40.02 $38.01 102
2018-07-10 $40.02 $40.02 $40.02 $40.02 $38.01 0
2018-07-09 $40.02 $40.02 $40.02 $40.02 $38.01 3,680
2018-07-06 $40.02 $40.02 $40.02 $40.02 $38.01 0
2018-07-05 $40.02 $40.02 $40.02 $40.02 $38.01 101
2018-07-03 $40.02 $40.02 $40.02 $40.02 $38.01 0
2018-07-02 $40.02 $40.02 $40.02 $40.02 $38.01 46
2018-06-29 $40.02 $40.02 $40.02 $40.02 $38.01 83
2018-06-28 $40.10 $40.10 $40.10 $40.10 $38.08 4
2018-06-27 $40.08 $40.10 $40.08 $40.10 $38.08 763
2018-06-26 $39.85 $39.85 $39.85 $39.85 $37.84 134
2018-06-25 $39.95 $39.95 $39.95 $39.95 $37.94 30
2018-06-22 $39.69 $39.69 $39.69 $39.69 $37.69 743
2018-06-21 $39.67 $39.67 $39.67 $39.67 $37.68 0
2018-06-20 $39.67 $39.67 $39.67 $39.67 $37.68 0
2018-06-19 $39.67 $39.67 $39.67 $39.67 $37.62 0
2018-06-18 $39.67 $39.67 $39.67 $39.67 $37.62 15
2018-06-15 $39.67 $39.67 $39.67 $39.67 $37.62 0
2018-06-14 $39.67 $39.67 $39.67 $39.67 $37.62 61
2018-06-13 $39.67 $39.67 $39.67 $39.67 $37.62 0
2018-06-12 $39.67 $39.67 $39.67 $39.67 $37.62 100
2018-06-11 $39.53 $39.53 $39.53 $39.53 $37.49 62
2018-06-08 $39.53 $39.53 $39.53 $39.53 $37.49 0
2018-06-07 $39.53 $39.53 $39.53 $39.53 $37.49 5,004
2018-06-06 $39.53 $39.53 $39.53 $39.53 $37.49 0
2018-06-05 $39.53 $39.53 $39.53 $39.53 $37.49 0
2018-06-04 $39.48 $39.53 $39.48 $39.53 $37.49 800
2018-06-01 $39.68 $39.68 $39.68 $39.68 $37.63 110
2018-05-31 $39.95 $39.95 $39.95 $39.95 $37.89 0
2018-05-30 $39.95 $39.95 $39.95 $39.95 $37.89 0
2018-05-29 $39.95 $39.95 $39.95 $39.95 $37.89 0
2018-05-25 $39.95 $39.95 $39.95 $39.95 $37.89 0
2018-05-24 $39.95 $39.95 $39.95 $39.95 $37.89 153
2018-05-23 $39.99 $39.99 $39.99 $39.99 $37.92 0
2018-05-22 $39.99 $39.99 $39.99 $39.99 $37.92 0
2018-05-21 $39.99 $39.99 $39.99 $39.99 $37.92 0
2018-05-18 $39.99 $39.99 $39.99 $39.99 $37.92 0
2018-05-17 $39.99 $39.99 $39.99 $39.99 $37.92 3
2018-05-16 $39.95 $39.99 $39.95 $39.99 $37.92 677
2018-05-15 $39.75 $39.75 $39.75 $39.75 $37.70 0
2018-05-14 $39.75 $39.75 $39.75 $39.75 $37.70 0
2018-05-11 $39.75 $39.75 $39.75 $39.75 $37.70 2,064
2018-05-10 $39.75 $39.75 $39.75 $39.75 $37.70 200
2018-05-09 $39.58 $39.58 $39.58 $39.58 $37.54 0
2018-05-08 $39.58 $39.58 $39.58 $39.58 $37.54 100
2018-05-07 $39.00 $39.00 $39.00 $39.00 $36.99 5,123
2018-05-04 $39.00 $39.00 $39.00 $39.00 $36.99 0
2018-05-03 $39.00 $39.00 $39.00 $39.00 $36.99 100
2018-05-02 $39.62 $39.75 $39.00 $39.00 $36.99 4,928
2018-05-01 $39.68 $39.69 $39.68 $39.69 $37.64 2,223
2018-04-30 $39.74 $39.82 $39.73 $39.82 $37.76 2,643
2018-04-27 $39.83 $39.83 $39.83 $39.83 $37.78 115
2018-04-26 $39.80 $39.86 $39.78 $39.83 $37.78 2,280
2018-04-25 $39.82 $39.89 $39.82 $39.89 $37.83 1,168
2018-04-24 $39.65 $39.65 $39.65 $39.65 $37.60 100
2018-04-23 $39.84 $39.84 $39.84 $39.84 $37.78 488
2018-04-20 $39.76 $39.76 $39.75 $39.76 $37.71 351
2018-04-19 $39.65 $39.65 $39.65 $39.65 $37.60 700
2018-04-18 $39.52 $39.52 $39.52 $39.52 $37.48 177
2018-04-17 $39.45 $39.45 $39.45 $39.45 $37.41 270
2018-04-16 $39.54 $39.54 $39.54 $39.54 $37.50 0
2018-04-13 $39.54 $39.54 $39.54 $39.54 $37.50 0
2018-04-12 $39.54 $39.54 $39.54 $39.54 $37.50 0
2018-04-11 $39.54 $39.54 $39.54 $39.54 $37.50 100
2018-04-10 $39.40 $39.40 $39.40 $39.40 $37.37 101
2018-04-09 $39.62 $39.62 $39.62 $39.62 $37.57 10
2018-04-06 $39.62 $39.62 $39.62 $39.62 $37.57 531
2018-04-05 $39.62 $39.62 $39.62 $39.62 $37.57 0
2018-04-04 $39.62 $39.62 $39.62 $39.62 $37.57 0
2018-04-03 $39.62 $39.62 $39.62 $39.62 $37.57 25
2018-04-02 $39.62 $39.62 $39.62 $39.62 $37.57 100
2018-03-29 $39.72 $39.72 $39.72 $39.72 $37.67 27
2018-03-28 $39.72 $39.72 $39.72 $39.72 $37.67 50
2018-03-27 $39.72 $39.72 $39.72 $39.72 $37.67 0
2018-03-26 $39.72 $39.72 $39.72 $39.72 $37.67 39
2018-03-23 $39.72 $39.72 $39.72 $39.72 $37.67 200
2018-03-22 $39.68 $39.68 $39.68 $39.68 $37.63 0
2018-03-21 $39.68 $39.68 $39.68 $39.68 $37.63 100
2018-03-20 $39.54 $39.54 $39.54 $39.54 $37.46 0
2018-03-19 $39.54 $39.54 $39.54 $39.54 $37.46 0
2018-03-16 $39.54 $39.54 $39.54 $39.54 $37.46 300
2018-03-15 $39.53 $39.53 $39.53 $39.53 $37.46 0
2018-03-14 $39.53 $39.53 $39.53 $39.53 $37.46 200
2018-03-13 $39.49 $39.49 $39.49 $39.49 $37.42 0
2018-03-12 $39.48 $39.49 $39.48 $39.49 $37.42 2,653
2018-03-09 $39.52 $39.52 $39.48 $39.48 $37.41 1,592
2018-03-08 $39.51 $39.58 $39.51 $39.53 $37.46 1,967
2018-03-07 $39.28 $39.73 $39.28 $39.68 $37.60 12,762
2018-03-06 $39.69 $39.70 $39.62 $39.67 $37.59 7,098
2018-03-05 $39.54 $39.54 $39.54 $39.54 $37.47 39
2018-03-02 $39.54 $39.54 $39.54 $39.54 $37.47 0
2018-03-01 $39.54 $39.54 $39.54 $39.54 $37.47 200
2018-02-28 $39.56 $39.56 $39.56 $39.56 $37.49 212
2018-02-27 $39.68 $39.68 $39.68 $39.68 $37.60 27
2018-02-26 $39.68 $39.68 $39.68 $39.68 $37.60 100
2018-02-23 $39.68 $39.68 $39.68 $39.68 $37.60 0
2018-02-22 $39.69 $39.69 $39.62 $39.68 $37.60 755
2018-02-21 $39.50 $39.50 $39.50 $39.50 $37.43 0
2018-02-20 $39.50 $39.50 $39.50 $39.50 $37.43 23
2018-02-16 $39.50 $39.50 $39.50 $39.50 $37.43 0
2018-02-15 $39.50 $39.50 $39.50 $39.50 $37.43 0
2018-02-14 $39.50 $39.50 $39.50 $39.50 $37.43 21
2018-02-13 $39.50 $39.50 $39.50 $39.50 $37.43 200
2018-02-12 $39.31 $39.31 $39.31 $39.31 $37.25 0
2018-02-09 $39.31 $39.31 $39.31 $39.31 $37.25 200
2018-02-08 $39.34 $39.34 $39.34 $39.34 $37.28 1,503
2018-02-07 $39.47 $39.47 $39.38 $39.38 $37.31 8,300
2018-02-06 $39.52 $39.53 $39.52 $39.53 $37.46 1,169
2018-02-05 $39.70 $39.70 $39.70 $39.70 $37.62 200
2018-02-02 $39.87 $39.87 $39.87 $39.87 $37.78 0
2018-02-01 $39.89 $39.89 $39.87 $39.87 $37.78 1,511
2018-01-31 $40.10 $40.10 $40.10 $40.10 $38.00 0
2018-01-30 $40.10 $40.10 $40.10 $40.10 $38.00 0
2018-01-29 $40.10 $40.10 $40.10 $40.10 $38.00 22
2018-01-26 $40.10 $40.10 $40.10 $40.10 $38.00 0
2018-01-25 $40.10 $40.10 $40.10 $40.10 $38.00 800
2018-01-24 $40.01 $40.01 $40.00 $40.01 $37.91 5,010
2018-01-23 $40.01 $40.01 $40.01 $40.01 $37.91 51
2018-01-22 $40.02 $40.02 $40.00 $40.01 $37.91 4,972
2018-01-19 $40.02 $40.02 $40.02 $40.02 $37.92 763
2018-01-18 $40.14 $40.14 $40.14 $40.14 $38.03 512
2018-01-17 $40.14 $40.14 $40.14 $40.14 $38.03 300
2018-01-16 $40.20 $40.20 $40.20 $40.20 $38.09 146
2018-01-12 $40.20 $40.20 $40.20 $40.20 $38.09 300
2018-01-11 $40.19 $40.20 $40.19 $40.20 $38.09 1,007
2018-01-10 $40.09 $40.09 $40.09 $40.09 $37.99 938
2018-01-09 $40.06 $40.06 $40.06 $40.06 $37.96 388
2018-01-08 $40.15 $40.15 $40.09 $40.09 $37.99 7,377
2018-01-05 $40.27 $40.27 $40.27 $40.27 $38.16 1
2018-01-04 $40.27 $40.27 $40.27 $40.27 $38.16 0
2018-01-03 $40.27 $40.27 $40.27 $40.27 $38.16 0
2018-01-02 $40.27 $40.27 $40.27 $40.27 $38.16 162
2017-12-29 $40.27 $40.27 $40.27 $40.27 $38.16 0
2017-12-28 $40.27 $40.27 $40.27 $40.27 $38.16 0
2017-12-27 $40.27 $40.27 $40.27 $40.27 $38.16 0
2017-12-26 $40.27 $40.27 $40.27 $40.27 $38.16 400
2017-12-22 $40.08 $40.09 $40.04 $40.09 $37.99 5,272
2017-12-21 $40.02 $40.02 $40.02 $40.02 $37.92 0
2017-12-20 $40.09 $40.09 $40.02 $40.02 $37.92 2,591
2017-12-19 $40.03 $40.03 $40.03 $40.03 $37.93 5,047
2017-12-18 $39.84 $39.84 $39.84 $39.84 $37.75 50
2017-12-15 $39.90 $39.90 $39.90 $39.90 $37.81 10,527
2017-12-14 $39.89 $39.89 $39.89 $39.89 $37.80 0
2017-12-13 $39.92 $39.92 $39.89 $39.89 $37.80 310
2017-12-12 $39.85 $39.85 $39.85 $39.85 $37.76 0
2017-12-11 $39.85 $39.85 $39.85 $39.85 $37.76 50
2017-12-08 $39.85 $39.85 $39.85 $39.85 $37.76 100
2017-12-07 $39.86 $39.86 $39.85 $39.85 $37.76 5,074
2017-12-06 $39.70 $39.70 $39.70 $39.70 $37.62 284
2017-12-05 $39.92 $39.92 $39.82 $39.87 $37.78 2,120
2017-12-04 $39.91 $39.91 $39.90 $39.90 $37.81 2,758
2017-12-01 $39.97 $39.97 $39.97 $39.97 $37.87 0
2017-11-30 $39.97 $39.97 $39.97 $39.97 $37.87 1,300
2017-11-29 $39.92 $39.94 $39.92 $39.92 $37.82 5,273
2017-11-28 $39.90 $39.90 $39.90 $39.90 $37.81 0
2017-11-27 $39.90 $39.90 $39.90 $39.90 $37.81 49
2017-11-24 $39.90 $39.90 $39.90 $39.90 $37.81 0
2017-11-22 $39.90 $39.90 $39.90 $39.90 $37.81 100
2017-11-21 $39.85 $39.85 $39.85 $39.85 $37.76 0
2017-11-20 $39.89 $39.89 $39.85 $39.85 $37.76 431
2017-11-17 $39.77 $39.77 $39.77 $39.77 $37.68 0
2017-11-16 $39.77 $39.77 $39.77 $39.77 $37.68 0
2017-11-15 $39.77 $39.77 $39.77 $39.77 $37.68 100
2017-11-14 $39.95 $39.95 $39.95 $39.95 $37.85 34
2017-11-13 $39.95 $39.95 $39.95 $39.95 $37.85 0
2017-11-10 $40.04 $40.04 $39.95 $39.95 $37.85 2,631
2017-11-09 $39.91 $39.91 $39.91 $39.91 $37.81 621
2017-11-08 $40.00 $40.00 $40.00 $40.00 $37.90 1,286
2017-11-07 $40.17 $40.17 $40.17 $40.17 $38.06 9,841
2017-11-06 $40.00 $40.00 $40.00 $40.00 $37.90 2,277
2017-11-03 $40.20 $40.20 $40.20 $40.20 $38.09 0
2017-11-02 $40.20 $40.20 $40.20 $40.20 $38.09 100
2017-11-01 $40.60 $40.60 $40.19 $40.20 $38.09 2,200
2017-10-31 $40.04 $40.04 $40.04 $40.04 $37.94 0
2017-10-30 $40.04 $40.04 $40.04 $40.04 $37.94 0
2017-10-27 $40.04 $40.04 $40.04 $40.04 $37.94 0
2017-10-26 $40.04 $40.04 $40.04 $40.04 $37.94 135
2017-10-25 $40.04 $40.04 $40.04 $40.04 $37.94 0
2017-10-24 $40.04 $40.04 $40.04 $40.04 $37.94 0
2017-10-23 $40.04 $40.04 $40.04 $40.04 $37.94 0
2017-10-20 $40.04 $40.04 $40.04 $40.04 $37.94 70
2017-10-19 $40.04 $40.04 $40.04 $40.04 $37.94 0
2017-10-18 $40.04 $40.05 $39.96 $40.04 $37.94 1,492
2017-10-17 $39.98 $39.98 $39.98 $39.98 $37.88 0
2017-10-16 $39.98 $39.98 $39.98 $39.98 $37.88 0
2017-10-13 $39.84 $39.98 $39.84 $39.98 $37.88 568
2017-10-12 $39.79 $39.79 $39.79 $39.79 $37.70 0
2017-10-11 $39.79 $39.79 $39.79 $39.79 $37.70 458
2017-10-10 $39.79 $39.79 $39.79 $39.79 $37.70 0
2017-10-09 $39.79 $39.79 $39.79 $39.79 $37.70 0
2017-10-06 $39.79 $39.79 $39.79 $39.79 $37.70 8,100
2017-10-05 $39.76 $39.79 $39.76 $39.79 $37.70 270
2017-10-04 $39.63 $39.63 $39.63 $39.63 $37.55 0
2017-10-03 $39.63 $39.63 $39.63 $39.63 $37.55 100
2017-10-02 $39.63 $39.63 $39.63 $39.63 $37.55 1,600
2017-09-29 $39.84 $39.84 $39.84 $39.84 $37.75 170
2017-09-28 $39.90 $39.90 $39.90 $39.90 $37.81 100
2017-09-27 $39.90 $39.90 $39.90 $39.90 $37.81 0
2017-09-26 $39.90 $39.90 $39.90 $39.90 $37.81 0
2017-09-25 $39.90 $39.90 $39.90 $39.90 $37.81 0
2017-09-22 $39.90 $39.90 $39.90 $39.90 $37.81 100
2017-09-21 $39.90 $39.90 $39.90 $39.90 $37.81 200
2017-09-20 $39.94 $39.95 $39.94 $39.95 $37.85 327
2017-09-19 $39.91 $39.91 $39.91 $39.91 $37.81 0
2017-09-18 $39.91 $39.91 $39.91 $39.91 $37.81 100
2017-09-15 $40.08 $40.08 $40.08 $40.08 $37.98 474
2017-09-14 $40.45 $40.45 $40.45 $40.45 $38.33 0
2017-09-13 $40.45 $40.45 $40.45 $40.45 $38.33 0
2017-09-12 $40.45 $40.45 $40.45 $40.45 $38.33 204
2017-09-11 $40.57 $40.57 $40.57 $40.57 $38.44 0
2017-09-08 $40.57 $40.57 $40.57 $40.57 $38.44 496
2017-09-07 $40.57 $40.57 $40.57 $40.57 $38.44 26
2017-09-06 $40.57 $40.57 $40.57 $40.57 $38.44 0
2017-09-05 $40.57 $40.57 $40.57 $40.57 $38.44 0
2017-09-01 $40.57 $40.57 $40.57 $40.57 $38.44 60
2017-08-31 $40.57 $40.57 $40.57 $40.57 $38.44 5
2017-08-30 $40.57 $40.57 $40.57 $40.57 $38.44 0
2017-08-29 $40.57 $40.57 $40.57 $40.57 $38.44 20
2017-08-28 $40.57 $40.57 $40.57 $40.57 $38.44 472
2017-08-25 $40.25 $40.25 $40.25 $40.25 $38.14 0
2017-08-24 $40.25 $40.25 $40.25 $40.25 $38.14 0
2017-08-23 $40.18 $40.25 $40.17 $40.25 $38.14 1,094
2017-08-22 $40.28 $40.28 $40.28 $40.28 $38.17 0
2017-08-21 $40.28 $40.28 $40.28 $40.28 $38.17 0
2017-08-18 $40.28 $40.28 $40.28 $40.28 $38.17 126
2017-08-17 $40.12 $40.12 $40.12 $40.12 $38.01 0
2017-08-16 $40.12 $40.12 $40.12 $40.12 $38.01 5
2017-08-15 $40.13 $40.13 $40.12 $40.12 $38.01 899
2017-08-14 $40.40 $40.40 $40.40 $40.40 $38.28 0
2017-08-11 $40.40 $40.40 $40.40 $40.40 $38.28 242
2017-08-10 $40.36 $40.36 $40.36 $40.36 $38.24 0
2017-08-09 $40.36 $40.36 $40.36 $40.36 $38.24 28
2017-08-08 $40.30 $40.36 $40.29 $40.36 $38.24 1,400
2017-08-07 $40.22 $40.22 $40.22 $40.22 $38.11 2,130
2017-08-04 $40.22 $40.22 $40.22 $40.22 $38.11 0
2017-08-03 $40.22 $40.22 $40.22 $40.22 $38.11 84
2017-08-02 $40.22 $40.22 $40.22 $40.22 $38.11 0
2017-08-01 $40.22 $40.22 $40.22 $40.22 $38.11 0
2017-07-31 $40.22 $40.22 $40.22 $40.22 $38.11 100
2017-07-28 $40.45 $40.45 $40.45 $40.45 $38.33 0
2017-07-27 $40.45 $40.45 $40.45 $40.45 $38.33 34
2017-07-26 $40.59 $40.59 $40.59 $40.59 $38.45 0
2017-07-25 $40.59 $40.59 $40.59 $40.59 $38.45 0
2017-07-24 $40.59 $40.59 $40.59 $40.59 $38.45 0
2017-07-21 $40.58 $40.59 $40.58 $40.59 $38.45 723
2017-07-20 $40.56 $40.56 $40.56 $40.56 $38.43 0
2017-07-19 $40.48 $40.56 $40.37 $40.56 $38.43 8,517
2017-07-18 $40.64 $40.64 $40.64 $40.64 $38.51 1,197
2017-07-17 $40.64 $40.64 $40.64 $40.64 $38.51 203
2017-07-14 $40.64 $40.64 $40.64 $40.64 $38.51 146
2017-07-13 $41.00 $41.00 $41.00 $41.00 $38.85 0
2017-07-12 $41.00 $41.00 $41.00 $41.00 $38.85 0
2017-07-11 $41.00 $41.00 $41.00 $41.00 $38.85 0
2017-07-10 $41.00 $41.00 $41.00 $41.00 $38.85 533
2017-07-07 $41.00 $41.00 $41.00 $41.00 $38.85 0
2017-07-06 $41.00 $41.00 $41.00 $41.00 $38.85 0
2017-07-05 $41.00 $41.00 $41.00 $41.00 $38.85 0
2017-07-03 $41.00 $41.00 $41.00 $41.00 $38.85 0
2017-06-30 $41.00 $41.00 $41.00 $41.00 $38.85 0
2017-06-29 $41.00 $41.00 $41.00 $41.00 $38.85 0
2017-06-28 $41.00 $41.00 $41.00 $41.00 $38.85 0
2017-06-27 $41.00 $41.00 $41.00 $41.00 $38.85 76
2017-06-26 $41.00 $41.00 $41.00 $41.00 $38.85 0
2017-06-23 $41.00 $41.00 $41.00 $41.00 $38.85 0
2017-06-22 $41.00 $41.00 $41.00 $41.00 $38.85 9
2017-06-21 $41.00 $41.00 $41.00 $41.00 $38.85 0
2017-06-20 $41.00 $41.00 $41.00 $41.00 $38.85 480
2017-06-19 $40.99 $40.99 $40.99 $40.99 $38.84 0
2017-06-16 $40.99 $40.99 $40.99 $40.99 $38.84 0
2017-06-15 $40.99 $40.99 $40.99 $40.99 $38.84 0
2017-06-14 $40.99 $40.99 $40.99 $40.99 $38.84 0
2017-06-13 $40.99 $40.99 $40.99 $40.99 $38.84 0
2017-06-12 $40.99 $40.99 $40.99 $40.99 $38.84 0
2017-06-09 $40.99 $40.99 $40.99 $40.99 $38.84 7,610
2017-06-08 $41.15 $41.15 $41.15 $41.15 $38.99 0
2017-06-07 $41.22 $41.22 $41.15 $41.15 $38.99 14,520
2017-06-06 $41.39 $41.39 $41.39 $41.39 $39.22 0
2017-06-05 $41.39 $41.39 $41.39 $41.39 $39.22 224
2017-06-02 $41.39 $41.47 $41.39 $41.47 $39.29 255
2017-06-01 $41.05 $41.05 $41.05 $41.05 $38.89 0
2017-05-31 $41.05 $41.05 $41.05 $41.05 $38.89 176
2017-05-30 $40.66 $40.66 $40.66 $40.66 $38.53 440
2017-05-26 $41.07 $41.08 $41.07 $41.08 $38.92 825
2017-05-25 $40.79 $40.79 $40.79 $40.79 $38.65 320
2017-05-24 $40.71 $40.71 $40.71 $40.71 $38.57 315
2017-05-23 $40.60 $40.60 $40.60 $40.60 $38.47 1
2017-05-22 $40.60 $40.60 $40.60 $40.60 $38.47 200
2017-05-19 $40.92 $40.93 $40.90 $40.90 $38.75 1,056
2017-05-18 $40.93 $40.93 $40.93 $40.93 $38.78 0
2017-05-17 $40.93 $40.93 $40.93 $40.93 $38.78 2
2017-05-16 $40.93 $40.93 $40.93 $40.93 $38.78 0
2017-05-15 $40.93 $40.93 $40.93 $40.93 $38.78 1
2017-05-12 $40.93 $40.93 $40.93 $40.93 $38.78 0
2017-05-11 $40.93 $40.93 $40.93 $40.93 $38.78 0
2017-05-10 $40.93 $40.93 $40.93 $40.93 $38.78 0
2017-05-09 $40.93 $40.93 $40.93 $40.93 $38.78 1
2017-05-08 $40.93 $40.93 $40.93 $40.93 $38.78 101
2017-05-05 $41.00 $41.00 $41.00 $41.00 $38.85 342
2017-05-04 $41.00 $41.00 $41.00 $41.00 $38.85 0
2017-05-03 $41.00 $41.00 $41.00 $41.00 $38.85 200
2017-05-02 $40.84 $40.84 $40.84 $40.84 $38.70 0
2017-05-01 $40.84 $40.84 $40.84 $40.84 $38.70 0
2017-04-28 $40.84 $40.84 $40.84 $40.84 $38.70 178
2017-04-27 $40.84 $40.84 $40.84 $40.84 $38.70 0
2017-04-26 $40.84 $40.84 $40.84 $40.84 $38.70 244
2017-04-25 $40.99 $40.99 $40.99 $40.99 $38.84 1,628
2017-04-24 $40.37 $40.37 $40.37 $40.37 $38.25 0
2017-04-21 $40.37 $40.37 $40.37 $40.37 $38.25 3
2017-04-20 $40.37 $40.37 $40.37 $40.37 $38.25 0
2017-04-19 $40.37 $40.37 $40.37 $40.37 $38.25 0
2017-04-18 $40.37 $40.37 $40.37 $40.37 $38.25 0
2017-04-17 $40.37 $40.37 $40.37 $40.37 $38.25 0
2017-04-13 $40.37 $40.37 $40.30 $40.37 $38.25 2,145
2017-04-12 $40.15 $40.15 $40.15 $40.15 $38.04 250
2017-04-11 $40.25 $40.25 $40.25 $40.25 $38.14 1,512
2017-04-10 $40.24 $40.25 $40.24 $40.25 $38.14 562
2017-04-07 $40.67 $40.67 $40.67 $40.67 $38.53 6,701
2017-04-06 $40.67 $40.67 $40.67 $40.67 $38.53 68
2017-04-05 $40.67 $40.67 $40.67 $40.67 $38.53 0
2017-04-04 $40.67 $40.67 $40.67 $40.67 $38.53 0
2017-04-03 $40.41 $40.70 $40.41 $40.67 $38.53 1,590
2017-03-31 $40.14 $40.14 $40.14 $40.14 $38.03 2
2017-03-30 $40.14 $40.14 $40.14 $40.14 $38.03 0
2017-03-29 $40.14 $40.14 $40.14 $40.14 $38.03 15
2017-03-28 $40.14 $40.14 $40.14 $40.14 $38.03 120
2017-03-27 $40.11 $40.35 $39.80 $40.35 $38.23 2,390
2017-03-24 $40.69 $40.69 $40.69 $40.69 $38.55 0
2017-03-23 $40.69 $40.69 $40.69 $40.69 $38.55 0
2017-03-22 $40.69 $40.69 $40.69 $40.69 $38.55 0
2017-03-21 $40.69 $40.69 $40.69 $40.69 $38.55 100
2017-03-20 $40.74 $40.74 $40.74 $40.74 $38.60 0
2017-03-17 $40.74 $40.74 $40.74 $40.74 $38.60 0
2017-03-16 $40.74 $40.74 $40.74 $40.74 $38.60 100
2017-03-15 $40.88 $40.88 $40.68 $40.77 $38.63 1,287
2017-03-14 $40.91 $40.91 $40.91 $40.91 $38.76 0
2017-03-13 $40.91 $40.91 $40.91 $40.91 $38.76 0
2017-03-10 $40.91 $40.91 $40.91 $40.91 $38.76 0
2017-03-09 $40.80 $40.91 $40.80 $40.91 $38.76 633
2017-03-08 $40.85 $40.85 $40.85 $40.85 $38.71 269
2017-03-07 $40.66 $40.80 $40.66 $40.80 $38.66 10,219
2017-03-06 $40.90 $40.90 $40.90 $40.90 $38.75 0
2017-03-03 $40.90 $40.90 $40.90 $40.90 $38.75 0
2017-03-02 $40.90 $40.90 $40.90 $40.90 $38.75 1,300
2017-03-01 $40.77 $40.77 $40.77 $40.77 $38.63 0
2017-02-28 $40.77 $40.77 $40.77 $40.77 $38.63 0
2017-02-27 $40.78 $40.78 $40.77 $40.77 $38.63 218
2017-02-24 $40.58 $40.58 $40.58 $40.58 $38.45 0
2017-02-23 $40.58 $40.58 $40.58 $40.58 $38.45 0
2017-02-22 $40.58 $40.58 $40.58 $40.58 $38.45 0
2017-02-21 $40.58 $40.58 $40.58 $40.58 $38.45 166
2017-02-17 $40.56 $40.56 $40.56 $40.56 $38.43 100
2017-02-16 $41.08 $41.08 $41.08 $41.08 $38.92 0
2017-02-15 $40.94 $41.08 $40.94 $41.08 $38.92 597
2017-02-14 $40.70 $40.70 $40.70 $40.70 $38.56 0
2017-02-13 $40.70 $40.70 $40.70 $40.70 $38.56 333
2017-02-10 $40.72 $40.72 $40.72 $40.72 $38.58 0
2017-02-09 $40.72 $40.72 $40.72 $40.72 $38.58 0
2017-02-08 $40.72 $40.72 $40.72 $40.72 $38.58 14
2017-02-07 $40.72 $40.72 $40.72 $40.72 $38.58 1,210
2017-02-06 $40.72 $40.72 $40.72 $40.72 $38.58 243
2017-02-03 $40.82 $40.82 $40.82 $40.82 $38.68 0
2017-02-02 $40.73 $40.82 $40.73 $40.82 $38.68 490
2017-02-01 $40.85 $40.85 $40.85 $40.85 $38.71 0
2017-01-31 $40.85 $40.85 $40.85 $40.85 $38.71 0
2017-01-30 $40.85 $40.85 $40.85 $40.85 $38.71 0
2017-01-27 $40.85 $40.85 $40.85 $40.85 $38.71 0
2017-01-26 $40.87 $40.87 $40.84 $40.85 $38.71 6,821
2017-01-25 $40.82 $40.82 $40.82 $40.82 $38.68 0
2017-01-24 $40.82 $40.82 $40.82 $40.82 $38.68 0
2017-01-23 $40.82 $40.82 $40.82 $40.82 $38.68 250
2017-01-20 $40.70 $40.70 $40.70 $40.70 $38.56 0
2017-01-19 $40.70 $40.70 $40.70 $40.70 $38.56 0
2017-01-18 $40.70 $40.70 $40.70 $40.70 $38.56 100
2017-01-17 $41.16 $41.16 $40.55 $40.55 $38.42 1,840
2017-01-13 $40.95 $40.95 $40.95 $40.95 $38.80 100
2017-01-12 $40.91 $40.91 $40.91 $40.91 $38.77 242
2017-01-11 $40.83 $40.83 $40.83 $40.83 $38.68 0
2017-01-10 $40.83 $40.83 $40.83 $40.83 $38.68 50
2017-01-09 $40.99 $40.99 $40.82 $40.83 $38.68 5,715
2017-01-06 $41.55 $41.55 $41.55 $41.55 $39.37 60
2017-01-05 $41.33 $41.33 $41.00 $41.00 $38.85 722
2017-01-04 $41.10 $41.10 $41.09 $41.09 $38.93 1,420
2017-01-03 $41.50 $41.50 $41.50 $41.50 $39.32 50
2016-12-30 $41.50 $41.50 $41.50 $41.50 $39.32 800
2016-12-29 $41.52 $41.52 $41.52 $41.52 $39.34 0
2016-12-28 $41.69 $41.69 $41.52 $41.52 $39.34 1,344
2016-12-27 $41.66 $41.66 $41.50 $41.51 $39.33 4,846
2016-12-23 $41.39 $41.39 $41.39 $41.39 $39.22 1,200
2016-12-22 $41.39 $41.45 $41.31 $41.31 $39.14 6,923
2016-12-21 $41.30 $41.32 $41.30 $41.32 $39.15 306
2016-12-20 $41.11 $41.11 $41.11 $41.11 $38.95 0
2016-12-19 $41.14 $41.23 $41.11 $41.11 $38.95 825
2016-12-16 $41.21 $41.21 $41.21 $41.21 $39.05 0
2016-12-15 $41.21 $41.21 $41.21 $41.21 $39.05 0
2016-12-14 $40.99 $41.21 $40.93 $41.21 $39.05 1,704
2016-12-13 $40.91 $40.91 $40.91 $40.91 $38.76 0
2016-12-12 $40.91 $40.91 $40.91 $40.91 $38.76 200
2016-12-09 $40.97 $40.97 $40.91 $40.91 $38.76 362
2016-12-08 $40.60 $40.60 $40.60 $40.60 $38.47 0
2016-12-07 $40.65 $40.75 $40.59 $40.60 $38.47 12,901
2016-12-06 $40.89 $40.89 $40.89 $40.89 $38.74 574
2016-12-05 $40.72 $41.01 $40.72 $41.01 $38.86 3,214
2016-12-02 $40.85 $40.86 $40.85 $40.85 $38.71 1,155
2016-12-01 $40.76 $40.76 $40.76 $40.76 $38.62 0
2016-11-30 $40.76 $40.76 $40.76 $40.76 $38.62 0
2016-11-29 $40.76 $40.76 $40.76 $40.76 $38.62 0
2016-11-28 $40.76 $40.76 $40.76 $40.76 $38.62 0
2016-11-25 $40.76 $40.76 $40.76 $40.76 $38.62 0
2016-11-23 $40.76 $40.76 $40.76 $40.76 $38.62 50
2016-11-22 $40.76 $40.76 $40.76 $40.76 $38.62 0
2016-11-21 $40.76 $40.76 $40.76 $40.76 $38.62 183
2016-11-18 $40.22 $40.22 $40.22 $40.22 $38.11 0
2016-11-17 $40.22 $40.22 $40.22 $40.22 $38.11 0
2016-11-16 $40.22 $40.22 $40.22 $40.22 $38.11 0
2016-11-15 $40.22 $40.22 $40.22 $40.22 $38.11 0
2016-11-14 $40.22 $40.22 $40.22 $40.22 $38.11 0
2016-11-11 $40.22 $40.22 $40.22 $40.22 $38.11 0
2016-11-10 $40.22 $40.22 $40.22 $40.22 $38.11 100
2016-11-09 $39.61 $39.61 $39.61 $39.61 $37.53 0
2016-11-08 $39.61 $39.61 $39.61 $39.61 $37.53 0
2016-11-07 $39.61 $39.61 $39.61 $39.61 $37.53 231
2016-11-04 $39.61 $39.61 $39.61 $39.61 $37.53 0
2016-11-03 $39.61 $39.61 $39.61 $39.61 $37.53 570
2016-11-02 $40.28 $40.28 $40.28 $40.28 $38.17 0
2016-11-01 $40.28 $40.28 $40.28 $40.28 $38.17 0
2016-10-31 $40.28 $40.28 $40.28 $40.28 $38.17 0
2016-10-28 $40.28 $40.28 $40.28 $40.28 $38.17 0
2016-10-27 $40.28 $40.28 $40.28 $40.28 $38.17 0
2016-10-26 $40.28 $40.28 $40.28 $40.28 $38.17 0
2016-10-25 $40.28 $40.28 $40.28 $40.28 $38.17 30
2016-10-24 $40.34 $40.40 $40.25 $40.28 $38.17 1,886
2016-10-21 $40.48 $40.48 $40.48 $40.48 $38.35 0
2016-10-20 $40.48 $40.48 $40.48 $40.48 $38.35 0
2016-10-19 $40.48 $40.48 $40.48 $40.48 $38.35 0
2016-10-18 $40.45 $40.48 $40.45 $40.48 $38.35 2,786
2016-10-17 $40.30 $40.30 $40.30 $40.30 $38.18 0
2016-10-14 $40.30 $40.30 $40.30 $40.30 $38.18 0
2016-10-13 $40.30 $40.30 $40.30 $40.30 $38.18 0
2016-10-12 $40.30 $40.30 $40.30 $40.30 $38.18 0
2016-10-11 $40.30 $40.30 $40.30 $40.30 $38.18 0
2016-10-10 $40.35 $40.35 $40.30 $40.30 $38.18 1,284
2016-10-07 $40.07 $40.07 $40.07 $40.07 $37.97 10,118
2016-10-06 $40.07 $40.07 $40.07 $40.07 $37.97 0
2016-10-05 $40.07 $40.08 $40.07 $40.07 $37.97 1,093
2016-10-04 $40.12 $40.12 $40.12 $40.12 $38.01 0
2016-10-03 $40.12 $40.12 $40.12 $40.12 $38.01 0
2016-09-30 $40.12 $40.12 $40.12 $40.12 $38.01 0
2016-09-29 $40.12 $40.12 $40.12 $40.12 $38.01 0
2016-09-28 $40.12 $40.12 $40.12 $40.12 $38.01 0
2016-09-27 $40.12 $40.12 $40.12 $40.12 $38.01 0
2016-09-26 $40.12 $40.12 $40.12 $40.12 $38.01 167
2016-09-23 $40.01 $40.05 $40.00 $40.00 $37.90 902
2016-09-22 $40.04 $40.04 $40.04 $40.04 $37.94 100
2016-09-21 $40.04 $40.04 $40.04 $40.04 $37.94 0
2016-09-20 $40.03 $40.04 $40.03 $40.04 $37.94 385
2016-09-19 $40.04 $40.04 $40.04 $40.04 $37.94 14
2016-09-16 $40.04 $40.04 $40.04 $40.04 $37.94 0
2016-09-15 $39.90 $40.04 $39.90 $40.04 $37.94 1,930
2016-09-14 $39.98 $39.98 $39.98 $39.98 $37.88 0
2016-09-13 $39.98 $39.98 $39.98 $39.98 $37.88 253
2016-09-12 $39.51 $39.51 $39.51 $39.51 $37.44 23
2016-09-09 $40.14 $40.14 $40.14 $40.14 $38.03 9
2016-09-08 $40.14 $40.14 $40.14 $40.14 $38.03 17,460
2016-09-07 $40.14 $40.14 $40.14 $40.14 $38.03 223
2016-09-06 $40.49 $40.49 $40.49 $40.49 $38.36 100
2016-09-02 $40.03 $40.03 $40.03 $40.03 $37.92 182
2016-09-01 $39.98 $39.98 $39.98 $39.98 $37.88 50
2016-08-31 $39.98 $39.98 $39.98 $39.98 $37.88 300
2016-08-30 $40.01 $40.02 $39.93 $39.94 $37.84 1,771
2016-08-29 $39.82 $39.82 $39.82 $39.82 $37.73 0
2016-08-26 $39.82 $39.82 $39.82 $39.82 $37.73 400
2016-08-25 $39.71 $39.71 $39.71 $39.71 $37.62 0
2016-08-24 $39.63 $39.71 $39.63 $39.71 $37.62 213
2016-08-23 $39.66 $39.73 $39.66 $39.73 $37.64 571
2016-08-22 $39.60 $39.60 $39.60 $39.60 $37.52 0
2016-08-19 $39.60 $39.60 $39.60 $39.60 $37.52 5
2016-08-18 $39.60 $39.60 $39.60 $39.60 $37.52 26
2016-08-17 $39.70 $39.70 $39.70 $39.70 $37.62 4
2016-08-16 $39.60 $39.70 $39.60 $39.70 $37.62 1,327
2016-08-15 $40.02 $40.02 $40.02 $40.02 $37.92 0
2016-08-12 $40.02 $40.02 $40.02 $40.02 $37.92 4
2016-08-11 $40.02 $40.02 $40.02 $40.02 $37.92 15
2016-08-10 $40.02 $40.02 $40.02 $40.02 $37.92 309
2016-08-09 $40.15 $40.15 $40.15 $40.15 $38.04 0
2016-08-08 $40.15 $40.15 $40.15 $40.15 $38.04 112
2016-08-05 $40.14 $40.15 $40.14 $40.15 $38.04 3,976
2016-08-04 $40.12 $40.12 $40.12 $40.12 $38.01 0
2016-08-03 $40.12 $40.12 $40.12 $40.12 $38.01 1,520
2016-08-02 $40.01 $40.03 $39.98 $39.99 $37.89 1,364
2016-08-01 $40.10 $40.10 $40.10 $40.10 $37.99 0
2016-07-29 $40.10 $40.10 $40.10 $40.10 $37.99 0
2016-07-28 $40.10 $40.10 $40.10 $40.10 $37.99 0
2016-07-27 $40.11 $40.12 $40.10 $40.10 $37.99 752
2016-07-26 $40.25 $40.25 $40.25 $40.25 $38.14 0
2016-07-25 $40.25 $40.25 $40.25 $40.25 $38.14 0
2016-07-22 $40.25 $40.25 $40.25 $40.25 $38.14 0
2016-07-21 $40.21 $40.25 $40.21 $40.25 $38.14 763
2016-07-20 $40.03 $40.06 $40.03 $40.06 $37.96 2,198
2016-07-19 $40.36 $40.36 $40.36 $40.36 $38.25 0
2016-07-18 $40.36 $40.36 $40.36 $40.36 $38.25 0
2016-07-15 $40.36 $40.36 $40.36 $40.36 $38.25 0
2016-07-14 $40.37 $40.37 $40.36 $40.36 $38.25 1,132
2016-07-13 $40.46 $40.46 $40.46 $40.46 $38.34 0
2016-07-12 $40.46 $40.46 $40.46 $40.46 $38.34 0
2016-07-11 $40.46 $40.46 $40.46 $40.46 $38.34 0
2016-07-08 $40.46 $40.46 $40.46 $40.46 $38.34 11,870
2016-07-07 $40.46 $40.46 $40.46 $40.46 $38.34 0
2016-07-06 $40.46 $40.46 $40.46 $40.46 $38.34 0
2016-07-05 $40.50 $40.54 $40.44 $40.46 $38.34 720
2016-07-01 $40.30 $40.30 $40.30 $40.30 $38.18 0
2016-06-30 $40.30 $40.30 $40.30 $40.30 $38.18 0
2016-06-29 $40.30 $40.30 $40.30 $40.30 $38.18 0
2016-06-28 $40.30 $40.30 $40.30 $40.30 $38.18 32
2016-06-27 $40.30 $40.30 $40.30 $40.30 $38.18 0
2016-06-24 $40.30 $40.30 $40.30 $40.30 $38.18 0
2016-06-23 $40.30 $40.30 $40.30 $40.30 $38.18 0
2016-06-22 $40.30 $40.30 $40.28 $40.30 $38.18 1,202
2016-06-21 $40.45 $40.45 $40.32 $40.32 $38.20 240
2016-06-20 $40.64 $40.64 $40.64 $40.64 $38.51 0
2016-06-17 $40.64 $40.64 $40.64 $40.64 $38.51 0
2016-06-16 $40.64 $40.64 $40.64 $40.64 $38.51 0
2016-06-15 $40.64 $40.64 $40.64 $40.64 $38.51 68
2016-06-14 $40.64 $40.64 $40.64 $40.64 $38.51 0
2016-06-13 $40.64 $40.64 $40.64 $40.64 $38.51 0
2016-06-10 $40.64 $40.64 $40.64 $40.64 $38.51 0
2016-06-09 $40.64 $40.64 $40.64 $40.64 $38.51 0
2016-06-08 $40.64 $40.64 $40.64 $40.64 $38.51 285
2016-06-07 $40.46 $40.46 $40.46 $40.46 $38.34 20,460
2016-06-06 $40.46 $40.46 $40.46 $40.46 $38.34 135
2016-06-03 $40.10 $40.10 $40.10 $40.10 $37.99 0
2016-06-02 $40.10 $40.10 $40.10 $40.10 $37.99 1,730
2016-06-01 $39.87 $39.87 $39.87 $39.87 $37.78 0
2016-05-31 $39.87 $39.87 $39.87 $39.87 $37.78 620
2016-05-27 $39.59 $39.59 $39.59 $39.59 $37.51 5
2016-05-26 $39.59 $39.59 $39.59 $39.59 $37.51 3
2016-05-25 $39.59 $39.59 $39.59 $39.59 $37.51 62
2016-05-24 $39.59 $39.59 $39.59 $39.59 $37.51 0
2016-05-23 $39.59 $39.59 $39.59 $39.59 $37.51 0
2016-05-20 $39.59 $39.59 $39.59 $39.59 $37.51 0
2016-05-19 $39.65 $39.65 $39.54 $39.59 $37.51 4,067
2016-05-18 $39.97 $39.97 $39.97 $39.97 $37.87 0
2016-05-17 $40.04 $40.04 $39.97 $39.97 $37.87 327
2016-05-16 $39.96 $39.96 $39.88 $39.88 $37.79 617
2016-05-13 $39.90 $39.91 $39.90 $39.91 $37.81 375
2016-05-12 $39.91 $39.91 $39.91 $39.91 $37.81 640
2016-05-11 $39.95 $39.98 $39.95 $39.97 $37.87 872
2016-05-10 $39.73 $39.75 $39.73 $39.75 $37.66 919
2016-05-09 $39.74 $39.74 $39.65 $39.67 $37.59 1,051
2016-05-06 $39.90 $39.97 $39.89 $39.91 $37.81 4,001
2016-05-05 $39.93 $39.93 $39.93 $39.93 $37.83 1,100
2016-05-04 $39.67 $39.67 $39.67 $39.67 $37.59 0
2016-05-03 $39.67 $39.67 $39.67 $39.67 $37.59 0
2016-05-02 $39.67 $39.67 $39.67 $39.67 $37.59 0
2016-04-29 $39.67 $39.67 $39.67 $39.67 $37.59 25
2016-04-28 $39.67 $39.67 $39.67 $39.67 $37.59 0
2016-04-27 $39.67 $39.67 $39.67 $39.67 $37.59 0
2016-04-26 $39.67 $39.67 $39.67 $39.67 $37.59 0
2016-04-25 $39.67 $39.67 $39.67 $39.67 $37.59 1,265
2016-04-22 $39.98 $39.98 $39.98 $39.98 $37.88 0
2016-04-21 $39.98 $39.98 $39.98 $39.98 $37.88 0
2016-04-20 $39.98 $39.98 $39.98 $39.98 $37.88 6
2016-04-19 $39.98 $39.98 $39.98 $39.98 $37.88 0
2016-04-18 $40.02 $40.02 $39.97 $39.98 $37.88 3,520
2016-04-15 $39.96 $39.97 $39.96 $39.97 $37.87 3,235
2016-04-14 $39.84 $39.86 $39.81 $39.81 $37.72 9,500
2016-04-13 $39.83 $39.86 $39.82 $39.86 $37.77 5,826
2016-04-12 $40.07 $40.07 $39.84 $39.96 $37.86 2,037
2016-04-11 $40.13 $40.16 $40.13 $40.13 $38.02 1,250
2016-04-08 $40.00 $40.00 $40.00 $40.00 $37.90 5
2016-04-07 $40.00 $40.00 $40.00 $40.00 $37.90 897
2016-04-06 $39.96 $39.96 $39.96 $39.96 $37.86 0
2016-04-05 $39.92 $39.96 $39.92 $39.96 $37.86 18,024
2016-04-04 $39.87 $39.92 $39.87 $39.92 $37.82 6,727
2016-04-01 $39.75 $39.75 $39.75 $39.75 $37.66 0
2016-03-31 $39.73 $39.75 $39.73 $39.75 $37.66 1,496
2016-03-30 $39.53 $39.56 $39.53 $39.56 $37.48 500
2016-03-29 $39.43 $39.43 $39.43 $39.43 $37.36 0
2016-03-28 $39.43 $39.43 $39.43 $39.43 $37.36 1,955
2016-03-24 $39.26 $39.26 $39.26 $39.26 $37.20 0
2016-03-23 $39.26 $39.26 $39.26 $39.26 $37.20 0
2016-03-22 $39.26 $39.26 $39.26 $39.26 $37.20 0
2016-03-21 $39.26 $39.26 $39.26 $39.26 $37.20 0
2016-03-18 $39.26 $39.26 $39.26 $39.26 $37.20 0
2016-03-17 $39.26 $39.26 $39.26 $39.26 $37.20 50
2016-03-16 $39.43 $39.43 $39.26 $39.26 $37.20 255
2016-03-15 $39.71 $39.71 $39.71 $39.71 $37.62 0
2016-03-14 $39.71 $39.71 $39.71 $39.71 $37.62 0
2016-03-11 $39.71 $39.71 $39.71 $39.71 $37.62 0
2016-03-10 $39.71 $39.71 $39.71 $39.71 $37.62 0
2016-03-09 $39.71 $39.71 $39.71 $39.71 $37.62 255
2016-03-08 $39.73 $39.73 $39.73 $39.73 $37.64 0
2016-03-07 $39.73 $39.73 $39.73 $39.73 $37.64 132,818
2016-03-04 $40.04 $40.04 $40.04 $40.04 $37.94 0
2016-03-03 $40.05 $40.05 $40.04 $40.04 $37.94 567
2016-03-02 $40.23 $40.23 $40.23 $40.23 $38.12 0
2016-03-01 $40.23 $40.23 $40.23 $40.23 $38.12 137
2016-02-29 $40.32 $40.32 $40.32 $40.32 $38.20 0
2016-02-26 $40.32 $40.32 $40.32 $40.32 $38.20 0
2016-02-25 $40.32 $40.32 $40.32 $40.32 $38.20 1,577
2016-02-24 $40.32 $40.32 $40.32 $40.32 $38.20 0
2016-02-23 $40.32 $40.32 $40.32 $40.32 $38.20 0
2016-02-22 $40.32 $40.32 $40.32 $40.32 $38.20 0
2016-02-19 $40.32 $40.32 $40.32 $40.32 $38.20 246
2016-02-18 $40.10 $40.13 $40.10 $40.13 $38.02 1,400
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.