Wedbush ETFMG Video Game Tech ETF (GAMR) Exchange: NYSE ARCA

Data as of May 2, 2025

$67.99 ($-0.25) -0.37%

Wedbush ETFMG Video Game Tech ETF - Daily Information
Click for more stock information on Wedbush ETFMG Video Game Tech ETF.
Daily Information Data
Date May 2, 2025
Open $66.62
Previous Close $67.99
High $68.00
Low $66.62
Adjusted Open $66.62
Previous Adjusted Close $67.99
Adjusted High $68.00
Adjusted Low $66.62

About Wedbush ETFMG Video Game Tech ETF (GAMR)

The Fund uses a “passive” or indexing approach to try to achieve its 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 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 Index tracks the performance of the common stock (or corresponding American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) of exchange-listed companies across the globe (including in emerging markets) that are actively engaged in a business activity supporting or utilizing the video gaming industry (“Video Gaming Companies”), specifically:(i)Companies that are software developers or hardware providers for the entertainment, educational software, or virtual reality/simulation segments of the video gaming industry or whose business model relies solely on delivering goods and services to these segments (collectively, “pure-play” companies).(ii)Companies that are not pure-play companies but provide intellectual property in support of the video game, educational software, or virtual reality/simulation segments (“non-pure-play” companies).(iii)Large broad-based companies whose business model supports the video game, educational software, or virtual reality/simulation segments (“gaming conglomerate” companies).The initial universe of Video Gaming Companies is determined based on proprietary research and analysis conducted by EE Funds LLC (the “Video Gaming Index Provider”). The Video Gaming Index Provider uses a variety of publicly available resources for such analysis, including financial statements and other reports published by issuers to determine whether a company is actively engaged as a Video Gaming Company and its status as a pure-play, non-pure-play, or gaming conglomerate company (each, a “sector”).Video Gaming Companies are then screened for investibility (e.g., must not be listed on an exchange in a country which employs certain restrictions on foreign capital investment), a minimum market capitalization of $100 million, and an operating company structure (as opposed to a pass-through security). As of each rebalance date, the pure-play and non-pure-play sectors make up 90% of the Index weight with each of the pure-play and non-pure-play sectors being weighted based on the aggregate market capitalization of the companies in their respective sectors relative to the aggregate market capitalization of all of the Index constituents (i.e., all Video Gaming Companies). The gaming conglomerate sector makes up 10% of the Index weight. The Index constituents are equally weighted within each sector. The resulting weight distribution prevents the large gaming conglomerate companies from dominating the Index, while allowing smaller pure-play and non-pure-play companies to adequately influence Index performance. Individual constituent weightings may be adjusted to account for constituent securities with limited liquidity and/or small market capitalizations.The Index has a quarterly review in March, June, September, and December of each year at which times the Index is reconstituted and rebalanced by the Index Provider. The composition of the Index and the constituent weights are determined on the second Friday of each March, June, September, and December (or the next business day if the second Friday is not a business day) (the “Selection Day”). Component changes are made after the market close on the third Friday of March, June, September, and December (or the next business day if the third Friday is not a business day) and become effective at the market opening on the next trading day. The Index is owned by EE Funds LLC. The Index is calculated and maintained by an independent third-party calculation agent. The Video Gaming Index Provider is independent of the Index’s calculation agent, the Fund, and the Fund’s investment adviser. As of January 15, 2020, the Index had 86 constituents, 69 of which were foreign companies, and the three largest stocks and their weightings in the Index were Bilibili Inc. 3.07%, CD Projekt Red 2.76%, and NCSoft Corp 2.75%.The Fund invests at least 80% of its total assets, exclusive of collateral held from securities lending, in securities, ADRs, or GDRs of Video Gaming Companies. The Fund may invest up to 20% of its total assets in securities that are not in the Fund’s Index to the extent that the Fund’s adviser believes such investments should help the Fund’s overall portfolio track the Index.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. As of January 15, 2020, the Index was concentrated in companies in the software industry group.

Historical Stock Data for Wedbush ETFMG Video Game Tech ETF (GAMR)

Date Open High Low Close Adj.Close Volume
2025-04-30 $66.62 $68.00 $66.62 $67.99 $67.99 1,262
2025-04-29 $68.00 $68.24 $67.79 $68.24 $68.24 1,112
2025-04-28 $67.50 $67.90 $67.50 $67.90 $67.90 809
2025-04-25 $66.05 $67.55 $66.05 $67.55 $67.55 1,256
2025-04-24 $64.47 $66.50 $64.47 $66.50 $66.50 1,356
2025-04-23 $64.88 $65.85 $64.80 $64.82 $64.82 1,800
2025-04-22 $63.19 $63.35 $63.05 $63.35 $63.35 632
2025-04-21 $62.00 $62.00 $62.00 $62.00 $62.00 427
2025-04-17 $63.11 $63.11 $63.11 $63.11 $63.11 172
2025-04-16 $63.25 $63.25 $62.77 $62.77 $62.77 313
2025-04-15 $64.79 $64.79 $64.69 $64.69 $64.69 536
2025-04-14 $65.11 $65.11 $64.52 $64.52 $64.52 592
2025-04-11 $63.51 $63.89 $63.51 $63.89 $63.89 637
2025-04-10 $63.95 $63.95 $62.83 $62.83 $62.83 573
2025-04-09 $58.26 $65.33 $58.26 $65.14 $65.14 3,819
2025-04-08 $60.62 $60.62 $58.01 $58.01 $58.01 904
2025-04-07 $56.93 $59.10 $56.93 $59.10 $59.10 1,116
2025-04-04 $60.39 $60.39 $59.33 $59.57 $59.57 1,596
2025-04-03 $64.71 $64.94 $64.14 $64.14 $64.14 717
2025-04-02 $66.43 $68.04 $66.43 $67.80 $67.80 1,573
2025-04-01 $66.32 $67.40 $66.32 $67.40 $67.40 400
2025-03-31 $65.55 $66.25 $65.54 $66.25 $66.25 609
2025-03-28 $67.76 $67.76 $66.64 $66.96 $66.96 732
2025-03-27 $68.63 $68.69 $68.40 $68.40 $68.40 643
2025-03-26 $71.00 $71.00 $69.49 $69.49 $69.49 906
2025-03-25 $70.50 $71.28 $70.50 $71.28 $71.28 742
2025-03-24 $69.81 $70.47 $69.81 $70.44 $70.44 1,519
2025-03-21 $68.28 $69.00 $68.06 $68.62 $68.62 6,127
2025-03-20 $68.06 $68.89 $68.06 $68.47 $68.47 2,487
2025-03-19 $68.43 $69.11 $68.43 $68.94 $68.94 1,900
2025-03-18 $68.62 $68.62 $67.55 $67.76 $67.76 1,596
2025-03-17 $68.50 $69.22 $68.50 $69.22 $69.22 1,243
2025-03-14 $67.57 $68.42 $67.57 $68.37 $68.37 2,267
2025-03-13 $67.53 $67.53 $66.78 $66.78 $66.78 1,115
2025-03-12 $67.59 $67.70 $66.47 $67.70 $67.70 975
2025-03-11 $65.98 $66.68 $65.53 $66.68 $66.68 940
2025-03-10 $66.40 $66.56 $65.57 $65.57 $65.57 1,196
2025-03-07 $67.92 $68.69 $67.19 $68.66 $68.66 1,075
2025-03-06 $71.14 $71.14 $69.08 $69.31 $69.31 953
2025-03-05 $69.67 $70.97 $69.67 $70.97 $70.97 1,165
2025-03-04 $68.58 $70.31 $68.38 $69.31 $69.31 1,690
2025-03-03 $70.67 $70.67 $68.69 $68.69 $68.69 1,232
2025-02-28 $69.82 $70.09 $69.60 $69.60 $69.60 760
2025-02-27 $71.74 $71.74 $69.97 $69.97 $69.97 2,690
2025-02-26 $71.35 $71.35 $71.27 $71.27 $71.27 400
2025-02-25 $70.71 $71.71 $70.71 $71.04 $71.04 3,472
2025-02-24 $72.71 $72.85 $71.80 $72.18 $72.18 10,191
2025-02-21 $74.62 $74.62 $73.57 $73.57 $73.57 1,523
2025-02-20 $74.56 $74.56 $74.18 $74.32 $74.32 505
2025-02-19 $74.42 $74.53 $74.14 $74.53 $74.53 567
2025-02-18 $75.19 $75.19 $74.50 $74.70 $74.70 1,974
2025-02-14 $73.42 $73.99 $73.42 $73.89 $73.89 2,133
2025-02-13 $72.12 $72.89 $72.12 $72.59 $72.59 1,833
2025-02-12 $70.02 $70.90 $70.02 $70.90 $70.90 1,239
2025-02-11 $70.78 $70.78 $70.35 $70.35 $70.35 503
2025-02-10 $70.55 $71.06 $70.55 $71.00 $71.00 800
2025-02-07 $70.30 $70.30 $69.49 $69.75 $69.75 486
2025-02-06 $69.51 $70.07 $69.51 $70.07 $70.07 1,965
2025-02-05 $68.98 $69.29 $68.70 $69.29 $69.29 1,570
2025-02-04 $67.86 $68.45 $67.86 $68.45 $68.45 940
2025-02-03 $66.58 $67.60 $66.58 $67.31 $67.31 1,167
2025-01-31 $68.82 $68.93 $67.77 $67.77 $67.77 1,229
2025-01-30 $68.06 $68.65 $68.01 $68.65 $68.65 1,663
2025-01-29 $68.01 $68.01 $67.63 $67.87 $67.87 546
2025-01-28 $66.29 $68.00 $66.29 $67.98 $67.98 17,306
2025-01-27 $66.23 $66.23 $65.87 $65.97 $65.97 2,706
2025-01-24 $66.42 $66.63 $66.40 $66.40 $66.40 1,232
2025-01-23 $65.99 $66.07 $65.32 $66.07 $66.07 1,201
2025-01-22 $66.40 $66.49 $66.12 $66.43 $66.43 1,081
2025-01-21 $66.35 $66.52 $66.35 $66.49 $66.49 1,091
2025-01-17 $65.91 $65.91 $65.66 $65.89 $65.89 749
2025-01-16 $65.99 $65.99 $65.53 $65.53 $65.53 1,202
2025-01-15 $64.73 $65.67 $64.73 $65.55 $65.55 1,335
2025-01-14 $64.40 $64.70 $64.40 $64.48 $64.48 2,274
2025-01-13 $63.68 $64.40 $63.68 $64.40 $64.40 997
2025-01-10 $64.18 $64.44 $64.18 $64.44 $64.44 1,019
2025-01-08 $65.34 $65.34 $65.34 $65.34 $65.34 330
2025-01-07 $66.87 $66.87 $66.00 $66.00 $66.00 753
2025-01-06 $67.01 $67.17 $66.89 $67.15 $67.15 1,550
2025-01-03 $65.86 $66.47 $65.86 $66.42 $66.42 1,441
2025-01-02 $65.84 $65.84 $65.24 $65.51 $65.51 1,052
2024-12-31 $66.12 $66.12 $65.40 $65.44 $65.44 1,185
2024-12-30 $65.39 $65.84 $65.13 $65.84 $65.84 1,976
2024-12-27 $66.13 $66.74 $66.13 $66.63 $66.25 783
2024-12-26 $66.92 $67.07 $66.92 $67.07 $66.69 324
2024-12-24 $66.96 $66.96 $66.96 $66.96 $66.58 98
2024-12-23 $65.57 $66.83 $65.57 $66.83 $66.44 1,030
2024-12-20 $66.37 $67.44 $66.35 $66.81 $66.43 7,216
2024-12-19 $66.76 $66.76 $66.60 $66.60 $66.22 412
2024-12-18 $68.82 $69.00 $66.61 $66.61 $66.22 881
2024-12-17 $66.73 $69.10 $66.73 $69.04 $68.65 922
2024-12-16 $68.04 $68.97 $68.04 $68.97 $68.58 919
2024-12-13 $68.54 $68.59 $68.43 $68.45 $68.05 876
2024-12-12 $69.56 $69.71 $69.18 $69.18 $68.78 987
2024-12-11 $70.12 $70.12 $70.12 $70.12 $69.72 267
2024-12-10 $69.16 $69.16 $67.95 $68.61 $68.22 2,532
2024-12-09 $69.31 $70.29 $68.29 $69.11 $68.71 1,245
2024-12-06 $69.38 $69.38 $69.38 $69.38 $68.99 403
2024-12-05 $68.90 $68.90 $68.90 $68.90 $68.51 260
2024-12-04 $69.26 $69.70 $67.98 $69.10 $68.70 1,946
2024-12-03 $67.99 $68.72 $66.31 $67.67 $67.28 2,144
2024-12-02 $68.42 $68.42 $67.82 $67.88 $67.49 624
2024-11-29 $66.84 $67.91 $66.84 $67.87 $67.48 597
2024-11-27 $67.00 $67.00 $66.91 $66.91 $66.52 461
2024-11-26 $66.27 $66.27 $66.27 $66.27 $65.89 347
2024-11-25 $66.95 $67.28 $66.29 $67.28 $66.89 1,771
2024-11-22 $64.71 $66.25 $64.26 $65.96 $65.58 2,428
2024-11-21 $65.71 $65.71 $65.11 $65.11 $64.73 19,070
2024-11-20 $64.62 $66.02 $64.50 $64.97 $64.59 2,305
2024-11-19 $63.44 $64.42 $63.44 $64.42 $64.05 1,424
2024-11-18 $63.98 $64.41 $63.52 $63.52 $63.16 1,040
2024-11-15 $63.28 $63.30 $63.24 $63.30 $62.94 682
2024-11-14 $65.06 $65.06 $64.09 $64.09 $63.72 447
2024-11-13 $64.07 $64.38 $63.99 $63.99 $63.62 818
2024-11-12 $65.68 $65.68 $64.45 $64.45 $64.08 959
2024-11-11 $64.49 $65.69 $64.49 $65.69 $65.31 1,579
2024-11-08 $65.86 $66.70 $64.86 $65.90 $65.52 2,505
2024-11-07 $65.48 $68.18 $65.47 $68.18 $67.78 3,107
2024-11-06 $64.97 $66.26 $64.97 $65.33 $64.96 1,897
2024-11-05 $65.48 $65.48 $65.48 $65.48 $65.10 342
2024-11-04 $65.24 $66.04 $64.29 $65.10 $64.72 1,249
2024-11-01 $64.67 $64.67 $64.67 $64.67 $64.30 91
2024-10-31 $65.44 $65.44 $64.33 $64.33 $63.96 502
2024-10-30 $64.00 $65.81 $64.00 $64.79 $64.42 1,045
2024-10-29 $65.19 $65.83 $65.19 $65.83 $65.45 683
2024-10-28 $64.56 $64.56 $64.56 $64.56 $64.19 503
2024-10-25 $64.70 $64.70 $63.48 $63.48 $63.11 658
2024-10-24 $63.24 $63.24 $63.13 $63.13 $62.77 374
2024-10-23 $62.85 $62.85 $62.60 $62.71 $62.35 795
2024-10-22 $64.08 $64.08 $63.46 $63.84 $63.47 657
2024-10-21 $64.75 $64.75 $63.90 $63.90 $63.53 557
2024-10-18 $64.27 $64.27 $63.93 $63.93 $63.93 441
2024-10-17 $63.59 $63.67 $63.59 $63.67 $63.67 595
2024-10-16 $64.48 $64.48 $63.99 $63.99 $63.99 489
2024-10-15 $64.67 $64.67 $63.78 $63.78 $63.78 724
2024-10-14 $64.98 $64.98 $63.68 $64.66 $64.66 1,217
2024-10-11 $65.18 $65.87 $64.76 $64.76 $64.76 4,072
2024-10-10 $65.25 $65.25 $64.51 $64.51 $64.51 860
2024-10-09 $63.90 $65.37 $63.90 $65.37 $65.37 887
2024-10-08 $66.31 $66.41 $65.55 $65.55 $65.55 640
2024-10-07 $66.49 $66.49 $66.49 $66.49 $66.49 488
2024-10-04 $66.45 $66.74 $66.45 $66.74 $66.74 386
2024-10-03 $64.79 $65.77 $64.79 $64.93 $64.93 996
2024-10-02 $67.02 $67.14 $66.37 $66.37 $66.37 696
2024-10-01 $66.60 $66.60 $64.76 $65.43 $65.43 1,381
2024-09-30 $66.93 $67.00 $65.38 $65.75 $65.75 2,755
2024-09-27 $66.99 $66.99 $65.09 $65.72 $65.72 827
2024-09-26 $66.55 $66.55 $65.95 $65.95 $65.93 1,068
2024-09-25 $64.05 $64.87 $64.04 $64.87 $64.85 990
2024-09-24 $64.26 $64.26 $64.10 $64.21 $64.21 738
2024-09-23 $62.79 $63.82 $62.79 $63.82 $63.82 528
2024-09-20 $63.30 $63.73 $63.30 $63.73 $63.73 1,174
2024-09-19 $63.70 $63.70 $63.00 $63.45 $63.45 3,981
2024-09-18 $61.63 $63.00 $61.63 $62.21 $62.21 450
2024-09-17 $62.91 $62.98 $62.47 $62.47 $62.47 2,261
2024-09-16 $61.68 $62.00 $60.68 $62.00 $62.00 691
2024-09-13 $62.12 $62.12 $62.12 $62.12 $62.12 276
2024-09-12 $61.75 $61.77 $61.38 $61.38 $61.38 1,610
2024-09-11 $61.95 $61.95 $60.50 $60.65 $60.65 892
2024-09-10 $60.92 $61.24 $60.92 $61.12 $61.12 715
2024-09-09 $60.13 $61.23 $60.13 $61.23 $61.23 362
2024-09-06 $60.70 $60.70 $59.43 $60.39 $60.39 1,716
2024-09-05 $61.28 $61.59 $60.97 $61.59 $61.59 517
2024-09-04 $60.42 $61.31 $60.42 $61.06 $61.06 929
2024-09-03 $61.02 $61.28 $60.28 $61.26 $61.26 1,801
2024-08-30 $61.40 $62.49 $61.38 $62.49 $62.49 593
2024-08-29 $62.71 $62.71 $61.51 $62.40 $62.40 619
2024-08-28 $62.35 $62.35 $62.35 $62.35 $62.35 144
2024-08-27 $62.67 $62.79 $62.17 $62.79 $62.79 684
2024-08-26 $62.35 $62.35 $62.14 $62.14 $62.14 769
2024-08-23 $63.52 $63.52 $63.52 $63.52 $63.52 120
2024-08-22 $63.41 $63.41 $62.41 $63.11 $63.11 613
2024-08-21 $62.78 $63.00 $61.87 $62.33 $62.33 1,566
2024-08-20 $61.52 $61.79 $61.51 $61.79 $61.79 1,037
2024-08-19 $61.70 $62.24 $60.33 $61.92 $61.92 2,622
2024-08-16 $60.73 $61.03 $60.73 $61.03 $61.03 1,492
2024-08-15 $60.77 $61.00 $59.79 $61.00 $61.00 1,433
2024-08-14 $59.88 $60.96 $59.84 $60.80 $60.80 1,918
2024-08-13 $60.14 $60.93 $59.85 $60.87 $60.87 2,345
2024-08-12 $59.70 $59.70 $58.12 $59.06 $59.06 1,949
2024-08-09 $57.99 $59.60 $57.88 $58.96 $58.96 1,658
2024-08-08 $58.51 $59.17 $58.51 $59.17 $59.17 1,385
2024-08-07 $58.18 $58.99 $57.93 $57.93 $57.93 1,060
2024-08-06 $56.96 $58.21 $56.96 $58.21 $58.21 856
2024-08-05 $56.45 $58.28 $56.45 $58.03 $58.03 1,930
2024-08-02 $59.01 $59.97 $59.01 $59.97 $59.97 657
2024-08-01 $62.25 $62.25 $60.00 $60.88 $60.88 734
2024-07-31 $62.35 $62.35 $60.45 $61.81 $61.81 3,179
2024-07-30 $61.03 $61.77 $61.03 $61.77 $61.77 198
2024-07-29 $61.82 $62.25 $61.14 $62.25 $62.25 879
2024-07-26 $61.80 $61.80 $61.80 $61.80 $61.80 347
2024-07-25 $60.80 $61.14 $60.80 $61.14 $61.14 572
2024-07-24 $61.17 $62.01 $60.93 $60.93 $60.93 1,261
2024-07-23 $61.45 $62.06 $61.45 $62.06 $62.06 431
2024-07-22 $61.92 $62.27 $61.92 $62.27 $62.27 767
2024-07-19 $60.99 $61.88 $60.99 $61.84 $61.84 675
2024-07-18 $62.44 $62.44 $62.44 $62.44 $62.44 266
2024-07-17 $63.15 $63.15 $63.15 $63.15 $63.15 537
2024-07-16 $63.28 $63.52 $62.80 $63.52 $63.52 578
2024-07-15 $63.41 $63.41 $63.41 $63.41 $63.41 529
2024-07-12 $64.00 $64.00 $63.37 $63.37 $63.37 880
2024-07-11 $63.04 $63.38 $63.00 $63.00 $63.00 959
2024-07-10 $62.66 $62.83 $62.63 $62.63 $62.63 802
2024-07-09 $62.23 $62.23 $61.50 $62.03 $62.03 633
2024-07-08 $61.49 $61.49 $61.20 $61.20 $61.20 1,573
2024-07-05 $61.81 $61.81 $60.62 $61.70 $61.70 971
2024-07-03 $60.99 $61.56 $60.85 $61.56 $61.56 843
2024-07-02 $60.70 $60.90 $60.02 $60.02 $60.02 4,842
2024-07-01 $61.66 $61.66 $61.09 $61.09 $61.09 1,008
2024-06-28 $60.66 $62.63 $60.66 $61.65 $61.65 825
2024-06-27 $61.26 $61.26 $61.19 $61.19 $61.19 536
2024-06-26 $60.48 $61.31 $60.48 $61.31 $61.31 499
2024-06-25 $61.22 $61.34 $61.20 $61.20 $61.20 992
2024-06-24 $60.89 $61.29 $60.46 $60.83 $60.83 2,108
2024-06-21 $61.35 $61.35 $59.88 $60.92 $60.92 2,240
2024-06-20 $61.01 $61.54 $60.53 $61.54 $61.54 962
2024-06-18 $61.20 $62.29 $60.11 $62.02 $62.02 870
2024-06-17 $60.74 $61.66 $60.74 $61.25 $61.25 1,450
2024-06-14 $60.65 $61.14 $60.65 $61.14 $61.14 813
2024-06-13 $61.07 $61.50 $60.51 $61.50 $61.50 1,407
2024-06-12 $61.45 $61.96 $60.99 $61.37 $61.37 3,517
2024-06-11 $59.69 $60.56 $59.69 $60.56 $60.56 922
2024-06-10 $60.64 $61.15 $59.50 $60.99 $60.99 1,768
2024-06-07 $62.97 $62.97 $60.53 $60.70 $60.70 2,739
2024-06-06 $62.34 $64.40 $62.30 $64.40 $64.40 3,134
2024-06-05 $61.06 $62.50 $60.54 $61.68 $61.68 2,227
2024-06-04 $61.52 $61.52 $61.52 $61.52 $61.52 320
2024-06-03 $62.56 $62.56 $60.59 $60.71 $60.71 1,686
2024-05-31 $59.14 $60.51 $59.14 $60.51 $60.51 1,507
2024-05-30 $59.45 $59.77 $59.45 $59.77 $59.77 582
2024-05-29 $59.07 $59.99 $59.07 $59.99 $59.99 939
2024-05-28 $60.24 $60.90 $59.23 $60.27 $60.27 1,713
2024-05-24 $59.73 $60.43 $59.73 $60.43 $60.43 695
2024-05-23 $61.50 $61.50 $60.57 $60.64 $60.64 530
2024-05-22 $61.62 $62.72 $60.81 $61.62 $61.62 1,314
2024-05-21 $61.60 $63.00 $60.79 $61.89 $61.89 6,525
2024-05-20 $61.43 $62.18 $61.13 $62.18 $62.18 2,604
2024-05-17 $60.08 $60.79 $59.68 $60.79 $60.79 1,328
2024-05-16 $62.21 $62.21 $60.65 $61.70 $61.70 1,404
2024-05-15 $63.50 $63.50 $61.00 $63.41 $63.41 3,491
2024-05-14 $64.62 $64.62 $62.50 $63.24 $63.24 4,930
2024-05-13 $59.50 $61.50 $59.50 $60.17 $60.17 11,410
2024-05-10 $59.04 $59.11 $59.04 $59.06 $59.06 1,325
2024-05-09 $57.77 $58.34 $57.77 $58.34 $58.34 1,177
2024-05-08 $57.73 $57.73 $57.73 $57.73 $57.73 539
2024-05-07 $57.81 $58.32 $57.81 $58.07 $58.07 1,050
2024-05-06 $57.75 $58.18 $57.58 $58.18 $58.18 7,226
2024-05-03 $57.29 $57.76 $57.29 $57.76 $57.76 766
2024-05-02 $56.00 $56.68 $56.00 $56.68 $56.68 489
2024-05-01 $55.00 $55.21 $55.00 $55.21 $55.21 908
2024-04-30 $54.93 $54.97 $54.77 $54.77 $54.77 1,385
2024-04-29 $55.13 $56.06 $55.13 $56.06 $56.06 911
2024-04-26 $55.21 $55.37 $55.21 $55.37 $55.37 748
2024-04-25 $54.19 $54.76 $54.19 $54.76 $54.76 1,436
2024-04-24 $55.07 $55.22 $55.07 $55.22 $55.22 750
2024-04-23 $54.22 $54.97 $54.22 $54.97 $54.97 1,520
2024-04-22 $54.03 $54.52 $54.03 $54.52 $54.52 710
2024-04-19 $53.47 $53.72 $53.47 $53.49 $53.49 457
2024-04-18 $54.19 $54.53 $53.85 $54.10 $54.10 1,387
2024-04-17 $53.87 $54.33 $53.71 $53.72 $53.72 2,323
2024-04-16 $53.61 $54.07 $53.61 $54.07 $54.07 1,173
2024-04-15 $54.80 $54.80 $53.80 $53.93 $53.93 2,355
2024-04-12 $55.30 $55.30 $55.10 $55.27 $55.27 602
2024-04-11 $56.43 $56.96 $56.38 $56.96 $56.96 1,717
2024-04-10 $56.51 $56.51 $56.51 $56.51 $56.51 431
2024-04-09 $57.21 $57.60 $57.21 $57.39 $57.39 2,018
2024-04-08 $56.66 $57.23 $56.66 $57.23 $57.23 1,280
2024-04-05 $56.54 $56.73 $55.98 $56.73 $56.73 1,077
2024-04-04 $57.83 $57.83 $56.86 $56.86 $56.86 343
2024-04-03 $56.88 $57.41 $56.83 $57.41 $57.41 815
2024-04-02 $57.05 $57.40 $57.03 $57.30 $57.30 2,740
2024-04-01 $57.87 $58.32 $57.66 $58.32 $58.32 2,682
2024-03-28 $58.25 $58.25 $58.21 $58.24 $58.24 717
2024-03-27 $57.86 $58.13 $57.86 $58.13 $58.13 2,261
2024-03-26 $58.05 $58.05 $57.55 $57.55 $57.55 815
2024-03-25 $57.70 $57.70 $57.51 $57.64 $57.62 1,536
2024-03-22 $58.28 $58.28 $57.98 $57.98 $57.98 1,168
2024-03-21 $58.71 $58.71 $58.71 $58.71 $58.71 440
2024-03-20 $57.90 $58.78 $57.88 $58.78 $58.78 1,572
2024-03-19 $57.74 $58.08 $57.74 $58.08 $58.08 1,324
2024-03-18 $58.42 $58.51 $58.15 $58.51 $58.51 1,561
2024-03-15 $57.38 $57.92 $57.38 $57.56 $57.56 1,138
2024-03-14 $58.80 $58.80 $58.03 $58.03 $58.03 527
2024-03-13 $59.00 $59.38 $59.00 $59.21 $59.21 1,967
2024-03-12 $58.67 $59.21 $58.67 $59.21 $59.21 775
2024-03-11 $58.30 $58.52 $58.30 $58.52 $58.52 700
2024-03-08 $57.77 $58.35 $57.60 $57.60 $57.60 505
2024-03-07 $57.56 $57.72 $57.56 $57.72 $57.72 870
2024-03-06 $57.32 $57.32 $56.75 $57.24 $57.24 1,681
2024-03-05 $56.53 $56.70 $56.42 $56.55 $56.55 4,948
2024-03-04 $57.95 $57.95 $57.05 $57.63 $57.63 5,161
2024-03-01 $57.85 $58.41 $57.77 $58.35 $58.35 3,425
2024-02-29 $57.67 $57.67 $57.08 $57.44 $57.44 1,595
2024-02-28 $57.41 $58.18 $57.26 $58.18 $58.18 988
2024-02-27 $57.64 $58.23 $57.64 $58.17 $58.17 3,785
2024-02-26 $57.53 $57.90 $57.53 $57.89 $57.89 1,218
2024-02-23 $58.26 $58.26 $57.71 $57.91 $57.91 1,842
2024-02-22 $58.00 $58.34 $58.00 $58.31 $58.31 700
2024-02-21 $57.80 $57.80 $57.33 $57.54 $57.54 1,417
2024-02-20 $57.75 $58.10 $57.58 $57.58 $57.58 1,161
2024-02-16 $58.89 $58.89 $58.89 $58.89 $58.89 605
2024-02-15 $59.14 $59.29 $59.14 $59.29 $59.29 1,018
2024-02-14 $58.26 $59.00 $58.01 $59.00 $59.00 8,991
2024-02-13 $57.21 $57.94 $56.91 $57.04 $57.04 5,710
2024-02-12 $58.59 $59.16 $58.59 $58.81 $58.81 2,651
2024-02-09 $58.00 $58.32 $57.96 $58.24 $58.24 2,264
2024-02-08 $57.25 $58.00 $57.25 $57.90 $57.90 3,029
2024-02-07 $57.29 $57.48 $57.02 $57.25 $57.25 1,921
2024-02-06 $56.73 $57.40 $56.73 $57.40 $57.40 1,949
2024-02-05 $56.81 $56.81 $56.67 $56.81 $56.81 1,107
2024-02-02 $56.83 $57.21 $56.55 $57.10 $57.10 1,498
2024-02-01 $56.46 $56.50 $56.46 $56.47 $56.47 990
2024-01-31 $55.90 $56.45 $55.90 $55.91 $55.91 2,196
2024-01-30 $56.67 $56.93 $56.13 $56.58 $56.58 1,928
2024-01-29 $56.21 $56.85 $56.21 $56.85 $56.85 980
2024-01-26 $56.50 $56.50 $56.49 $56.49 $56.49 932
2024-01-25 $56.65 $56.76 $56.40 $56.61 $56.61 3,996
2024-01-24 $57.05 $57.12 $56.61 $56.61 $56.61 9,800
2024-01-23 $56.07 $57.00 $56.07 $56.32 $56.32 2,767
2024-01-22 $55.40 $55.95 $55.35 $55.62 $55.62 3,148
2024-01-19 $55.06 $55.60 $55.06 $55.60 $55.60 1,645
2024-01-18 $54.93 $55.46 $54.84 $55.21 $55.21 10,378
2024-01-17 $54.26 $54.65 $54.26 $54.65 $54.65 2,365
2024-01-16 $55.96 $56.13 $55.59 $55.67 $55.67 2,752
2024-01-12 $57.84 $58.36 $57.62 $57.68 $57.68 2,694
2024-01-11 $58.18 $58.18 $57.63 $58.02 $58.02 1,747
2024-01-10 $57.72 $58.29 $57.72 $57.98 $57.98 2,319
2024-01-09 $57.60 $57.84 $57.57 $57.60 $57.60 2,067
2024-01-08 $56.73 $57.60 $56.73 $57.60 $57.60 4,371
2024-01-05 $56.41 $57.12 $56.41 $56.83 $56.83 3,183
2024-01-04 $56.70 $57.25 $56.70 $57.06 $57.06 1,221
2024-01-03 $57.27 $57.43 $57.21 $57.22 $57.22 1,575
2024-01-02 $58.22 $58.48 $57.68 $57.81 $57.81 1,938
2023-12-29 $59.17 $59.71 $58.99 $59.20 $59.20 1,949
2023-12-28 $59.38 $59.51 $59.34 $59.34 $59.34 1,939
2023-12-27 $59.46 $59.46 $59.06 $59.29 $59.29 4,408
2023-12-26 $58.11 $58.82 $58.11 $58.72 $58.71 1,900
2023-12-22 $58.00 $58.11 $57.54 $58.11 $58.10 6,010
2023-12-21 $58.82 $59.29 $58.71 $59.29 $59.27 1,860
2023-12-20 $58.75 $59.05 $58.10 $58.10 $58.08 2,692
2023-12-19 $58.51 $59.20 $58.51 $59.08 $59.08 2,331
2023-12-18 $57.92 $58.70 $55.10 $58.32 $58.32 15,006
2023-12-15 $58.79 $58.89 $58.30 $58.48 $58.48 1,398
2023-12-14 $58.34 $59.19 $58.34 $59.03 $59.03 4,945
2023-12-13 $57.59 $58.33 $56.85 $58.20 $58.20 3,770
2023-12-12 $56.50 $57.20 $56.50 $57.20 $57.20 837
2023-12-11 $56.70 $57.11 $56.70 $57.04 $57.04 1,913
2023-12-08 $56.94 $57.04 $56.81 $56.97 $56.97 1,504
2023-12-07 $56.66 $57.20 $56.66 $57.20 $57.20 1,254
2023-12-06 $56.64 $57.03 $56.25 $56.25 $56.25 1,881
2023-12-05 $56.56 $56.56 $56.14 $56.14 $56.14 2,137
2023-12-04 $56.94 $56.94 $56.67 $56.85 $56.85 1,558
2023-12-01 $56.48 $57.24 $56.48 $57.24 $57.24 492
2023-11-30 $56.62 $56.62 $56.14 $56.61 $56.61 2,004
2023-11-29 $56.77 $57.32 $56.77 $56.90 $56.90 2,947
2023-11-28 $56.25 $56.86 $56.12 $56.77 $56.77 1,840
2023-11-27 $56.33 $56.86 $56.33 $56.52 $56.52 6,841
2023-11-24 $56.62 $56.67 $56.44 $56.61 $56.61 1,450
2023-11-22 $56.71 $57.12 $55.50 $56.88 $56.88 17,513
2023-11-21 $56.66 $56.98 $56.51 $56.58 $56.58 9,824
2023-11-20 $56.23 $56.90 $56.23 $56.83 $56.83 1,201
2023-11-17 $55.99 $56.06 $55.74 $56.06 $56.06 831
2023-11-16 $56.05 $56.39 $55.92 $56.10 $56.10 5,202
2023-11-15 $56.27 $56.73 $56.27 $56.48 $56.48 817
2023-11-14 $55.93 $56.50 $55.93 $56.40 $56.40 1,786
2023-11-13 $54.59 $54.91 $54.59 $54.89 $54.89 877
2023-11-10 $54.74 $55.12 $54.61 $55.11 $55.11 1,738
2023-11-09 $55.22 $55.61 $54.77 $54.77 $54.77 2,322
2023-11-08 $54.90 $55.95 $54.90 $54.98 $54.98 21,890
2023-11-07 $53.84 $54.53 $53.66 $54.42 $54.42 25,820
2023-11-06 $55.21 $55.21 $54.27 $54.30 $54.30 3,375
2023-11-03 $54.24 $54.55 $53.88 $54.30 $54.30 10,175
2023-11-02 $52.17 $52.68 $52.17 $52.55 $52.55 2,097
2023-11-01 $51.21 $51.55 $50.78 $51.49 $51.49 12,973
2023-10-31 $51.18 $51.18 $50.81 $51.13 $51.13 1,007
2023-10-30 $51.09 $51.34 $50.46 $50.73 $50.73 10,566
2023-10-27 $50.78 $50.78 $50.17 $50.17 $50.17 3,759
2023-10-26 $50.36 $50.42 $50.04 $50.27 $50.27 5,946
2023-10-25 $51.45 $51.45 $50.73 $50.73 $50.73 608
2023-10-24 $52.01 $52.31 $51.81 $51.96 $51.96 1,528
2023-10-23 $50.33 $50.98 $50.33 $50.73 $50.73 1,247
2023-10-20 $50.90 $51.15 $50.88 $50.88 $50.88 1,075
2023-10-19 $51.46 $51.55 $51.18 $51.18 $51.18 876
2023-10-18 $51.80 $51.80 $51.45 $51.56 $51.56 1,493
2023-10-17 $52.23 $52.67 $52.23 $52.46 $52.46 3,707
2023-10-16 $51.89 $52.43 $51.89 $52.42 $52.42 2,572
2023-10-13 $52.72 $52.73 $51.98 $52.16 $52.16 1,481
2023-10-12 $52.87 $52.92 $52.84 $52.84 $52.84 526
2023-10-11 $53.72 $53.72 $53.31 $53.44 $53.44 1,139
2023-10-10 $53.58 $53.58 $53.41 $53.41 $53.41 922
2023-10-09 $52.29 $52.83 $52.29 $52.68 $52.68 1,970
2023-10-06 $51.39 $52.90 $51.39 $52.90 $52.90 637
2023-10-05 $52.28 $52.28 $51.60 $52.04 $52.04 1,318
2023-10-04 $51.80 $52.09 $51.80 $51.96 $51.96 709
2023-10-03 $51.89 $52.01 $51.87 $51.91 $51.91 1,702
2023-10-02 $52.64 $52.77 $52.51 $52.75 $52.75 980
2023-09-29 $53.94 $53.94 $53.37 $53.50 $53.50 1,583
2023-09-28 $52.83 $53.00 $52.83 $53.00 $53.00 487
2023-09-27 $53.26 $53.26 $52.68 $52.83 $52.83 771
2023-09-26 $53.19 $53.19 $52.74 $52.74 $52.74 927
2023-09-25 $53.40 $53.85 $53.40 $53.85 $53.85 1,647
2023-09-22 $53.84 $53.99 $53.54 $53.72 $53.72 2,428
2023-09-21 $53.56 $53.56 $53.19 $53.19 $53.19 662
2023-09-20 $55.08 $55.16 $54.42 $54.54 $54.54 3,815
2023-09-19 $55.52 $55.52 $54.90 $55.22 $55.22 956
2023-09-18 $55.37 $55.48 $55.18 $55.42 $55.42 2,316
2023-09-15 $56.10 $56.10 $55.74 $55.74 $55.74 2,061
2023-09-14 $55.96 $56.23 $55.96 $56.10 $56.10 1,865
2023-09-13 $55.83 $55.98 $55.83 $55.84 $55.84 976
2023-09-12 $56.18 $56.57 $56.18 $56.42 $56.42 1,013
2023-09-11 $56.68 $56.68 $56.42 $56.49 $56.49 1,095
2023-09-08 $56.25 $56.25 $55.75 $56.05 $56.05 2,821
2023-09-07 $55.94 $56.11 $55.94 $56.07 $56.07 1,370
2023-09-06 $56.90 $56.90 $56.59 $56.76 $56.76 1,442
2023-09-05 $56.83 $56.99 $56.83 $56.98 $56.98 1,515
2023-09-01 $57.52 $57.93 $57.32 $57.32 $57.32 816
2023-08-31 $56.87 $57.12 $56.86 $57.04 $57.04 1,124
2023-08-30 $57.04 $57.04 $56.83 $56.92 $56.92 907
2023-08-29 $57.05 $57.05 $56.96 $56.96 $56.96 366
2023-08-28 $55.84 $55.90 $55.84 $55.90 $55.90 986
2023-08-25 $55.37 $55.70 $55.11 $55.41 $55.41 2,418
2023-08-24 $56.11 $56.11 $55.34 $55.35 $55.35 1,172
2023-08-23 $55.55 $56.23 $55.55 $56.23 $56.23 976
2023-08-22 $56.15 $56.44 $55.84 $55.89 $55.89 1,459
2023-08-21 $55.52 $55.94 $55.52 $55.87 $55.87 2,381
2023-08-18 $55.18 $55.75 $55.18 $55.75 $55.75 1,890
2023-08-17 $56.70 $56.70 $55.99 $55.99 $55.99 2,047
2023-08-16 $56.80 $56.80 $56.26 $56.31 $56.31 4,489
2023-08-15 $57.42 $57.67 $57.12 $57.12 $57.12 1,114
2023-08-14 $57.51 $58.13 $57.51 $58.13 $58.13 1,415
2023-08-11 $58.02 $58.02 $58.02 $58.02 $58.02 608
2023-08-10 $58.63 $59.00 $58.31 $58.40 $58.40 1,664
2023-08-09 $58.49 $58.57 $58.49 $58.57 $58.57 364
2023-08-08 $58.91 $58.91 $58.35 $58.76 $58.76 2,168
2023-08-07 $59.79 $59.89 $59.61 $59.84 $59.84 1,753
2023-08-04 $60.72 $60.72 $60.06 $60.06 $60.06 1,257
2023-08-03 $60.46 $60.70 $60.45 $60.55 $60.55 1,749
2023-08-02 $61.02 $61.05 $60.50 $60.55 $60.55 2,485
2023-08-01 $62.13 $62.30 $61.99 $62.23 $62.23 1,946
2023-07-31 $62.49 $62.89 $62.49 $62.80 $62.80 2,273
2023-07-28 $62.40 $62.40 $62.30 $62.30 $62.30 650
2023-07-27 $62.32 $62.32 $61.48 $61.48 $61.48 900
2023-07-26 $61.08 $61.29 $61.08 $61.29 $61.29 759
2023-07-25 $61.34 $61.37 $61.34 $61.37 $61.37 631
2023-07-24 $61.38 $61.66 $61.37 $61.51 $61.51 1,581
2023-07-21 $61.37 $61.37 $61.37 $61.37 $61.37 679
2023-07-20 $62.03 $62.03 $61.52 $61.52 $61.52 982
2023-07-19 $62.74 $62.81 $62.64 $62.64 $62.64 1,503
2023-07-18 $62.29 $62.73 $62.29 $62.73 $62.73 2,086
2023-07-17 $62.05 $62.68 $62.05 $62.68 $62.68 1,329
2023-07-14 $62.75 $62.89 $62.24 $62.24 $62.24 1,258
2023-07-13 $62.00 $63.06 $61.96 $63.06 $63.06 2,460
2023-07-12 $61.14 $61.53 $61.14 $61.53 $61.53 1,179
2023-07-11 $59.41 $60.59 $59.41 $60.59 $60.59 1,524
2023-07-10 $58.76 $59.12 $58.76 $59.12 $59.12 1,149
2023-07-07 $59.23 $59.23 $59.01 $59.08 $59.08 968
2023-07-06 $58.51 $58.64 $58.50 $58.64 $58.64 978
2023-07-05 $59.88 $60.22 $59.53 $59.55 $59.55 2,950
2023-07-03 $60.99 $60.99 $60.92 $60.92 $60.92 340
2023-06-30 $60.77 $60.77 $60.59 $60.76 $60.76 644
2023-06-29 $60.22 $60.54 $60.22 $60.50 $60.50 1,473
2023-06-28 $61.02 $61.15 $60.91 $61.15 $61.15 949
2023-06-27 $60.47 $61.41 $60.47 $61.41 $61.41 770
2023-06-26 $60.05 $60.36 $60.05 $60.34 $60.34 960
2023-06-23 $60.03 $60.11 $59.90 $60.11 $60.11 1,542
2023-06-22 $60.80 $61.11 $60.80 $61.11 $61.11 3,669
2023-06-21 $60.91 $61.07 $60.50 $60.54 $60.54 7,246
2023-06-20 $61.75 $62.65 $61.02 $61.57 $61.57 4,148
2023-06-16 $63.12 $63.12 $62.50 $62.70 $62.70 1,556
2023-06-15 $62.63 $62.65 $62.63 $62.65 $62.65 593
2023-06-14 $62.47 $62.47 $61.87 $62.29 $62.29 1,565
2023-06-13 $62.00 $62.23 $62.00 $62.23 $62.23 1,055
2023-06-12 $61.03 $61.09 $61.03 $61.05 $61.05 1,268
2023-06-09 $60.41 $60.82 $60.40 $60.58 $60.58 1,738
2023-06-08 $59.54 $60.21 $59.54 $60.06 $60.06 1,425
2023-06-07 $60.83 $60.83 $59.91 $59.97 $59.97 3,761
2023-06-06 $60.49 $61.08 $60.49 $61.02 $61.02 1,192
2023-06-05 $60.38 $60.66 $60.38 $60.66 $60.66 1,200
2023-06-02 $60.47 $60.72 $60.47 $60.69 $60.69 1,098
2023-06-01 $59.48 $60.33 $59.48 $60.03 $60.03 1,484
2023-05-31 $58.79 $59.07 $58.79 $59.06 $59.06 898
2023-05-30 $59.29 $59.91 $58.98 $59.10 $59.10 5,388
2023-05-26 $58.45 $58.99 $58.40 $58.99 $58.99 1,835
2023-05-25 $58.56 $59.95 $58.44 $58.45 $58.45 3,422
2023-05-24 $58.77 $58.91 $58.28 $58.55 $58.55 9,280
2023-05-23 $60.22 $60.22 $60.00 $60.03 $60.03 1,712
2023-05-22 $60.73 $60.89 $60.73 $60.89 $60.89 851
2023-05-19 $60.44 $60.56 $60.34 $60.56 $60.56 1,058
2023-05-18 $60.26 $60.69 $60.26 $60.60 $60.60 2,765
2023-05-17 $59.66 $60.11 $59.66 $60.11 $60.11 756
2023-05-16 $59.63 $60.20 $59.32 $59.58 $59.58 5,739
2023-05-15 $59.64 $60.38 $59.48 $60.22 $60.22 9,213
2023-05-12 $59.76 $59.76 $59.47 $59.47 $59.47 1,668
2023-05-11 $59.88 $60.56 $59.88 $60.53 $60.53 4,204
2023-05-10 $59.90 $60.08 $59.67 $60.07 $60.07 3,226
2023-05-09 $59.81 $59.94 $59.81 $59.83 $59.83 563
2023-05-08 $59.77 $60.51 $59.77 $60.22 $60.22 5,712
2023-05-05 $60.00 $60.37 $59.96 $60.37 $60.37 1,073
2023-05-04 $59.14 $59.23 $59.14 $59.23 $59.23 607
2023-05-03 $58.86 $59.33 $58.62 $58.94 $58.94 15,383
2023-05-02 $59.51 $59.51 $59.01 $59.16 $59.16 702
2023-05-01 $59.98 $59.98 $59.75 $59.83 $59.83 1,268
2023-04-28 $60.15 $60.15 $60.15 $60.15 $60.15 494
2023-04-27 $59.27 $59.72 $59.27 $59.72 $59.72 3,766
2023-04-26 $59.31 $59.31 $58.80 $58.88 $58.88 887
2023-04-25 $58.66 $58.66 $58.66 $58.66 $58.66 362
2023-04-24 $60.07 $60.07 $59.73 $59.75 $59.75 840
2023-04-21 $59.92 $59.92 $59.73 $59.73 $59.73 859
2023-04-20 $60.09 $60.09 $60.09 $60.09 $60.09 515
2023-04-19 $60.35 $60.69 $60.35 $60.69 $60.69 520
2023-04-18 $61.48 $61.55 $61.27 $61.34 $61.34 1,722
2023-04-17 $61.12 $61.21 $61.12 $61.16 $61.16 922
2023-04-14 $61.27 $62.33 $60.98 $61.36 $61.36 17,234
2023-04-13 $61.11 $61.70 $61.11 $61.70 $61.70 821
2023-04-12 $60.64 $60.75 $60.43 $60.43 $60.43 1,094
2023-04-11 $60.97 $60.97 $60.54 $60.54 $60.54 1,398
2023-04-10 $59.93 $61.00 $59.93 $60.91 $60.91 1,888
2023-04-06 $60.22 $60.78 $59.92 $60.78 $60.78 5,178
2023-04-05 $60.54 $60.87 $60.52 $60.77 $60.77 827
2023-04-04 $61.17 $61.54 $61.02 $61.47 $61.47 2,279
2023-04-03 $60.92 $61.22 $60.77 $61.22 $61.22 1,920
2023-03-31 $60.97 $61.16 $60.97 $61.16 $61.16 473
2023-03-30 $60.43 $60.60 $60.43 $60.60 $60.60 488
2023-03-29 $60.18 $60.45 $60.13 $60.45 $60.45 1,006
2023-03-28 $59.42 $59.65 $59.42 $59.65 $59.65 1,470
2023-03-27 $60.14 $60.18 $59.68 $59.86 $59.86 3,229
2023-03-24 $59.44 $60.01 $59.44 $60.01 $60.01 2,352
2023-03-23 $60.44 $60.64 $59.87 $59.87 $59.87 2,788
2023-03-22 $59.71 $60.48 $59.31 $59.31 $59.31 1,793
2023-03-21 $59.07 $59.25 $58.89 $59.25 $59.25 1,312
2023-03-20 $58.81 $58.81 $58.41 $58.64 $58.64 3,475
2023-03-17 $59.26 $59.34 $58.54 $58.61 $58.61 6,397
2023-03-16 $56.89 $58.52 $56.54 $58.31 $58.31 24,562
2023-03-15 $56.49 $56.89 $56.21 $56.89 $56.89 613
2023-03-14 $57.66 $58.18 $57.66 $57.99 $57.99 831
2023-03-13 $56.85 $57.40 $56.85 $57.22 $57.22 1,377
2023-03-10 $57.23 $57.23 $56.79 $56.79 $56.79 1,079
2023-03-09 $58.59 $58.59 $57.31 $57.34 $57.34 7,932
2023-03-08 $58.16 $58.38 $58.07 $58.38 $58.38 5,646
2023-03-07 $58.33 $58.33 $57.91 $57.95 $57.95 5,834
2023-03-06 $59.82 $59.85 $59.13 $59.18 $59.18 6,354
2023-03-03 $59.39 $60.00 $59.04 $59.79 $59.79 20,000
2023-03-02 $57.96 $58.41 $57.50 $58.32 $58.32 1,594
2023-03-01 $58.06 $58.06 $57.64 $57.64 $57.64 895
2023-02-28 $57.06 $57.48 $57.06 $57.39 $57.39 1,488
2023-02-27 $57.32 $57.44 $56.24 $57.07 $57.07 36,022
2023-02-24 $57.61 $57.61 $57.14 $57.26 $57.26 1,330
2023-02-23 $59.42 $59.42 $58.42 $59.02 $59.02 2,050
2023-02-22 $59.09 $59.09 $58.34 $58.81 $58.81 1,138
2023-02-21 $58.81 $58.92 $58.81 $58.91 $58.91 1,044
2023-02-17 $59.75 $59.90 $59.28 $59.79 $59.79 2,630
2023-02-16 $60.47 $60.94 $60.37 $60.41 $60.41 1,395
2023-02-15 $60.27 $60.27 $60.27 $60.27 $60.27 382
2023-02-14 $59.11 $59.97 $59.11 $59.97 $59.97 672
2023-02-13 $59.05 $59.64 $58.93 $59.64 $59.64 1,525
2023-02-10 $59.82 $59.82 $59.11 $59.24 $59.24 2,293
2023-02-09 $61.46 $61.46 $60.21 $60.21 $60.21 1,172
2023-02-08 $60.64 $60.75 $60.04 $60.04 $60.04 3,127
2023-02-07 $60.43 $61.06 $60.30 $61.06 $61.06 2,218
2023-02-06 $60.43 $60.63 $59.70 $60.17 $60.17 3,190
2023-02-03 $61.66 $62.33 $61.55 $61.55 $61.55 1,323
2023-02-02 $62.56 $62.88 $62.56 $62.71 $62.71 1,167
2023-02-01 $60.40 $61.83 $60.07 $61.50 $61.50 43,820
2023-01-31 $59.67 $60.58 $59.41 $60.34 $60.34 9,649
2023-01-30 $60.26 $60.41 $59.46 $59.46 $59.46 3,803
2023-01-27 $61.06 $61.33 $61.05 $61.33 $61.33 1,599
2023-01-26 $60.46 $60.81 $60.46 $60.81 $60.81 1,286
2023-01-25 $59.34 $60.05 $59.18 $60.05 $60.05 1,208
2023-01-24 $59.33 $59.73 $59.33 $59.73 $59.73 1,691
2023-01-23 $58.61 $59.92 $58.61 $59.92 $59.92 1,396
2023-01-20 $57.69 $58.67 $57.62 $58.66 $58.66 894
2023-01-19 $57.88 $57.88 $57.48 $57.56 $57.56 1,208
2023-01-18 $59.42 $59.42 $58.02 $58.02 $58.02 1,134
2023-01-17 $57.93 $58.16 $57.88 $58.16 $58.16 1,501
2023-01-13 $57.54 $57.95 $57.54 $57.95 $57.95 1,258
2023-01-12 $57.59 $57.67 $57.07 $57.67 $57.67 2,344
2023-01-11 $57.65 $57.68 $57.64 $57.68 $57.68 1,145
2023-01-10 $56.70 $57.29 $56.45 $57.29 $57.29 4,688
2023-01-09 $56.89 $57.34 $56.89 $56.97 $56.97 1,448
2023-01-06 $55.57 $56.71 $55.57 $56.71 $56.71 1,777
2023-01-05 $55.56 $55.97 $55.41 $55.88 $55.88 16,602
2023-01-04 $56.18 $56.68 $56.04 $56.37 $56.37 11,495
2023-01-03 $55.52 $56.28 $55.34 $55.46 $55.46 2,770
2022-12-30 $55.01 $55.43 $54.64 $55.39 $55.39 10,959
2022-12-29 $54.50 $55.54 $54.50 $55.54 $55.54 2,571
2022-12-28 $53.93 $54.50 $52.96 $53.12 $53.12 10,524
2022-12-27 $54.28 $54.76 $52.50 $54.35 $54.35 2,313
2022-12-23 $54.28 $54.28 $53.78 $54.28 $54.28 4,111
2022-12-22 $54.90 $55.17 $53.97 $54.57 $54.57 7,475
2022-12-21 $54.17 $55.03 $54.17 $54.95 $54.95 4,349
2022-12-20 $54.11 $54.17 $53.77 $54.06 $54.06 4,381
2022-12-19 $54.83 $54.83 $54.03 $54.03 $54.03 1,462
2022-12-16 $54.60 $54.93 $53.97 $54.69 $54.69 25,233
2022-12-15 $55.87 $55.87 $54.77 $54.77 $54.77 1,371
2022-12-14 $56.90 $57.79 $56.90 $57.17 $57.17 2,374
2022-12-13 $57.77 $58.17 $56.77 $56.77 $56.77 1,925
2022-12-12 $56.08 $56.37 $55.93 $56.31 $56.31 2,118
2022-12-09 $56.42 $56.42 $56.12 $56.12 $56.12 791
2022-12-08 $55.12 $55.70 $55.12 $55.70 $55.70 830
2022-12-07 $55.47 $55.47 $54.92 $55.19 $55.19 1,816
2022-12-06 $56.09 $56.09 $55.19 $55.19 $55.19 1,131
2022-12-05 $57.27 $57.65 $56.15 $56.36 $56.36 2,293
2022-12-02 $56.80 $57.66 $56.80 $57.66 $57.66 1,276
2022-12-01 $56.87 $57.05 $56.67 $57.05 $57.05 1,218
2022-11-30 $55.28 $56.50 $54.78 $56.32 $56.32 3,983
2022-11-29 $54.75 $54.86 $54.43 $54.49 $54.49 1,429
2022-11-28 $55.12 $55.12 $54.48 $54.48 $54.48 2,935
2022-11-25 $55.58 $55.82 $55.26 $55.48 $55.48 26,313
2022-11-23 $55.47 $55.91 $54.87 $55.91 $55.91 3,760
2022-11-22 $53.97 $54.43 $53.36 $54.42 $54.42 17,103
2022-11-21 $54.73 $55.03 $54.55 $54.56 $54.56 1,818
2022-11-18 $56.56 $56.56 $55.88 $55.96 $55.96 1,666
2022-11-17 $55.95 $56.52 $55.88 $56.52 $56.52 1,908
2022-11-16 $57.46 $57.46 $56.74 $56.76 $56.76 1,152
2022-11-15 $57.90 $57.90 $57.42 $57.42 $57.42 1,406
2022-11-14 $56.17 $56.37 $56.05 $56.05 $56.05 1,805
2022-11-11 $55.73 $57.00 $55.47 $57.00 $57.00 18,883
2022-11-10 $52.68 $54.12 $52.51 $54.01 $54.01 19,657
2022-11-09 $51.36 $51.69 $50.75 $50.79 $50.79 2,033
2022-11-08 $52.75 $52.93 $52.70 $52.93 $52.93 779
2022-11-07 $52.78 $52.81 $52.30 $52.81 $52.81 9,604
2022-11-04 $51.84 $52.12 $51.35 $52.12 $52.12 1,534
2022-11-03 $50.36 $50.61 $50.21 $50.33 $50.33 2,185
2022-11-02 $52.10 $52.15 $50.99 $51.03 $51.03 3,036
2022-11-01 $52.28 $52.39 $51.54 $51.60 $51.60 2,438
2022-10-31 $51.23 $51.52 $50.89 $50.89 $50.89 1,940
2022-10-28 $50.83 $51.19 $50.53 $51.19 $51.19 2,126
2022-10-27 $51.43 $51.43 $50.87 $50.87 $50.87 2,135
2022-10-26 $50.59 $52.11 $50.59 $51.31 $51.31 19,245
2022-10-25 $50.05 $51.47 $50.05 $51.37 $51.37 1,911
2022-10-24 $49.62 $49.90 $49.62 $49.90 $49.90 2,067
2022-10-21 $49.58 $50.70 $49.58 $50.70 $50.70 2,024
2022-10-20 $49.80 $50.71 $49.70 $50.00 $50.00 6,713
2022-10-19 $50.61 $50.92 $50.02 $50.10 $50.10 1,554
2022-10-18 $52.10 $52.36 $51.43 $51.48 $51.48 1,614
2022-10-17 $50.30 $50.93 $50.30 $50.67 $50.67 9,065
2022-10-14 $50.39 $50.50 $49.10 $49.10 $49.10 1,243
2022-10-13 $47.44 $49.50 $47.44 $49.41 $49.41 3,594
2022-10-12 $49.63 $49.80 $49.47 $49.61 $49.61 3,089
2022-10-11 $50.26 $50.26 $49.54 $49.93 $49.93 3,155
2022-10-10 $51.26 $51.26 $50.36 $50.69 $50.69 17,257
2022-10-07 $52.13 $52.13 $51.27 $51.35 $51.35 1,847
2022-10-06 $52.88 $53.21 $52.88 $52.99 $52.99 1,124
2022-10-05 $52.70 $53.26 $52.32 $53.01 $53.01 6,712
2022-10-04 $53.33 $54.13 $53.33 $53.91 $53.91 1,999
2022-10-03 $50.96 $51.97 $50.94 $51.85 $51.85 3,032
2022-09-30 $50.92 $51.41 $50.72 $50.75 $50.75 3,098
2022-09-29 $51.31 $51.31 $50.58 $50.83 $50.83 1,673
2022-09-28 $51.16 $52.37 $51.12 $52.37 $52.37 1,507
2022-09-27 $51.81 $52.27 $51.14 $51.44 $51.44 2,209
2022-09-26 $51.50 $51.95 $51.10 $51.15 $51.15 2,607
2022-09-23 $51.61 $51.61 $51.15 $51.44 $51.44 2,511
2022-09-22 $53.15 $53.15 $52.50 $52.77 $52.77 2,288
2022-09-21 $53.94 $54.01 $53.25 $53.25 $53.25 2,943
2022-09-20 $54.25 $54.33 $54.00 $54.10 $54.10 1,222
2022-09-19 $53.82 $54.92 $53.82 $54.86 $54.86 2,461
2022-09-16 $55.09 $55.14 $54.91 $54.98 $54.98 3,736
2022-09-15 $56.10 $56.42 $55.72 $55.92 $55.92 2,996
2022-09-14 $56.62 $56.99 $56.14 $56.65 $56.65 16,414
2022-09-13 $57.48 $57.48 $56.43 $56.44 $56.44 2,060
2022-09-12 $58.91 $59.01 $58.41 $58.84 $58.84 15,381
2022-09-09 $57.62 $58.10 $57.60 $58.10 $58.10 961
2022-09-08 $55.49 $56.00 $55.49 $56.00 $56.00 1,399
2022-09-07 $55.70 $55.99 $55.39 $55.99 $55.99 1,447
2022-09-06 $56.16 $56.26 $55.45 $55.64 $55.64 9,484
2022-09-02 $57.68 $57.73 $56.49 $56.51 $56.51 2,047
2022-09-01 $57.91 $58.06 $57.16 $57.65 $57.65 3,969
2022-08-31 $59.46 $59.46 $58.85 $58.99 $58.99 1,934
2022-08-30 $58.44 $58.45 $58.44 $58.45 $58.45 1,036
2022-08-29 $58.71 $59.05 $58.71 $58.82 $58.82 1,354
2022-08-26 $61.28 $61.28 $59.25 $59.25 $59.25 2,367
2022-08-25 $60.75 $61.26 $60.75 $61.26 $61.26 2,647
2022-08-24 $59.58 $60.43 $59.58 $60.06 $60.06 3,392
2022-08-23 $60.16 $60.67 $60.12 $60.12 $60.12 800
2022-08-22 $60.87 $60.87 $60.21 $60.29 $60.29 2,687
2022-08-19 $61.98 $61.98 $61.73 $61.90 $61.90 1,706
2022-08-18 $64.15 $64.15 $63.55 $63.69 $63.69 1,799
2022-08-17 $64.64 $64.80 $64.29 $64.37 $64.37 1,599
2022-08-16 $64.75 $65.28 $64.21 $65.14 $65.14 3,044
2022-08-15 $65.60 $65.60 $65.11 $65.34 $65.34 1,694
2022-08-12 $64.89 $65.77 $64.89 $65.77 $65.77 3,476
2022-08-11 $65.74 $66.04 $65.14 $65.14 $65.14 1,545
2022-08-10 $64.41 $64.94 $64.41 $64.94 $64.94 2,461
2022-08-09 $64.37 $64.43 $63.81 $63.81 $63.81 1,249
2022-08-08 $65.13 $65.37 $64.58 $64.62 $64.62 3,239
2022-08-05 $64.06 $64.84 $64.06 $64.84 $64.84 1,696
2022-08-04 $64.79 $64.85 $64.70 $64.85 $64.85 1,237
2022-08-03 $63.29 $63.90 $63.26 $63.90 $63.90 1,081
2022-08-02 $62.05 $62.28 $62.03 $62.03 $62.03 1,293
2022-08-01 $61.92 $62.78 $61.92 $62.48 $62.48 1,566
2022-07-29 $61.89 $62.48 $61.69 $62.48 $62.48 1,205
2022-07-28 $62.06 $62.25 $61.89 $62.25 $62.25 873
2022-07-27 $60.92 $61.93 $60.78 $61.93 $61.93 1,676
2022-07-26 $61.31 $61.35 $60.64 $60.64 $60.64 823
2022-07-25 $61.95 $62.10 $61.73 $61.88 $61.88 2,419
2022-07-22 $63.42 $63.42 $61.96 $62.13 $62.13 1,363
2022-07-21 $62.90 $63.38 $62.74 $63.38 $63.38 2,600
2022-07-20 $61.80 $61.99 $61.46 $61.99 $61.99 11,474
2022-07-19 $60.52 $61.14 $60.52 $61.14 $61.14 1,356
2022-07-18 $60.49 $60.49 $59.74 $59.74 $59.74 1,393
2022-07-15 $58.92 $59.16 $58.75 $59.16 $59.16 3,043
2022-07-14 $58.54 $58.94 $58.54 $58.94 $58.94 1,091
2022-07-13 $58.60 $59.56 $58.60 $59.52 $59.52 1,115
2022-07-12 $60.01 $60.01 $59.06 $59.12 $59.12 3,257
2022-07-11 $60.46 $60.46 $59.42 $59.52 $59.52 8,262
2022-07-08 $60.43 $61.14 $60.43 $61.14 $61.14 2,040
2022-07-07 $60.31 $61.40 $60.31 $61.40 $61.40 2,288
2022-07-06 $59.98 $60.03 $59.67 $60.03 $60.03 810
2022-07-05 $58.48 $60.12 $58.48 $60.12 $60.12 4,111
2022-07-01 $59.04 $59.55 $59.04 $59.55 $59.55 1,384
2022-06-30 $58.72 $59.49 $58.72 $59.24 $59.24 1,461
2022-06-29 $60.05 $60.53 $59.76 $60.34 $60.34 5,341
2022-06-28 $62.41 $62.46 $60.54 $60.54 $60.54 4,572
2022-06-27 $63.47 $63.47 $62.25 $62.42 $62.42 6,881
2022-06-24 $62.72 $63.36 $62.72 $63.36 $63.36 1,888
2022-06-23 $60.33 $61.15 $60.03 $61.15 $61.15 1,852
2022-06-22 $59.87 $61.09 $59.87 $60.74 $60.74 1,727
2022-06-21 $61.45 $61.95 $61.31 $61.31 $61.31 2,120
2022-06-17 $60.46 $60.75 $59.91 $60.65 $60.65 1,904
2022-06-16 $60.30 $60.33 $59.53 $59.71 $59.71 2,027
2022-06-15 $61.40 $62.06 $61.25 $62.06 $62.06 3,167
2022-06-14 $61.48 $61.69 $61.00 $61.24 $61.24 2,566
2022-06-13 $62.15 $62.62 $61.44 $61.46 $61.46 1,618
2022-06-10 $65.08 $65.34 $64.42 $64.52 $64.52 5,191
2022-06-09 $66.99 $66.99 $65.71 $65.71 $65.71 2,389
2022-06-08 $67.27 $67.83 $67.27 $67.49 $67.49 962
2022-06-07 $65.86 $67.47 $65.30 $67.47 $67.47 1,209
2022-06-06 $67.11 $67.18 $66.60 $66.62 $66.62 1,076
2022-06-03 $66.63 $66.63 $66.18 $66.18 $66.18 1,172
2022-06-02 $66.21 $68.05 $66.21 $68.05 $68.05 2,265
2022-06-01 $67.06 $67.06 $66.63 $66.63 $66.63 2,163
2022-05-31 $67.48 $67.50 $67.03 $67.28 $67.28 2,887
2022-05-27 $66.91 $66.91 $66.91 $66.91 $66.91 522
2022-05-26 $64.82 $65.93 $64.82 $65.93 $65.93 1,930
2022-05-25 $64.53 $64.78 $64.52 $64.67 $64.67 2,436
2022-05-24 $63.72 $63.72 $63.22 $63.38 $63.38 1,639
2022-05-23 $64.80 $64.85 $64.27 $64.77 $64.77 3,241
2022-05-20 $64.81 $65.46 $63.18 $64.26 $64.26 6,564
2022-05-19 $62.90 $64.38 $62.90 $64.04 $64.04 6,492
2022-05-18 $63.32 $63.77 $62.37 $62.46 $62.46 9,925
2022-05-17 $64.13 $64.13 $63.43 $63.89 $63.89 13,036
2022-05-16 $61.83 $62.28 $61.64 $61.64 $61.64 1,970
2022-05-13 $61.63 $62.40 $61.63 $62.40 $62.40 2,599
2022-05-12 $58.80 $61.21 $58.52 $60.28 $60.28 20,390
2022-05-11 $60.71 $61.79 $59.93 $59.98 $59.98 2,513
2022-05-10 $61.59 $62.04 $60.34 $60.66 $60.66 5,938
2022-05-09 $62.02 $62.62 $60.71 $60.71 $60.71 8,616
2022-05-06 $64.42 $64.72 $63.37 $63.69 $63.69 5,621
2022-05-05 $67.07 $67.07 $64.56 $65.11 $65.11 6,463
2022-05-04 $66.01 $68.00 $65.30 $68.00 $68.00 3,628
2022-05-03 $65.95 $66.38 $65.78 $66.04 $66.04 2,702
2022-05-02 $64.66 $65.84 $64.53 $65.83 $65.83 9,561
2022-04-29 $65.94 $66.57 $65.03 $65.03 $65.03 4,328
2022-04-28 $65.36 $65.79 $64.27 $65.58 $65.58 10,129
2022-04-27 $65.02 $65.88 $64.46 $64.75 $64.75 12,545
2022-04-26 $66.76 $66.76 $65.34 $65.37 $65.37 5,744
2022-04-25 $66.46 $67.52 $66.46 $67.52 $67.52 11,695
2022-04-22 $68.05 $68.21 $66.98 $67.06 $67.06 23,308
2022-04-21 $69.50 $70.11 $67.65 $67.76 $67.76 3,952
2022-04-20 $71.30 $71.30 $69.75 $70.01 $70.01 2,772
2022-04-19 $70.31 $71.45 $70.21 $71.45 $71.45 3,273
2022-04-18 $71.09 $71.52 $70.31 $70.87 $70.87 7,069
2022-04-14 $73.09 $73.09 $72.12 $72.12 $72.12 1,769
2022-04-13 $72.50 $73.45 $72.50 $73.45 $73.45 1,645
2022-04-12 $73.27 $73.54 $72.16 $72.28 $72.28 2,593
2022-04-11 $73.12 $73.64 $72.98 $73.04 $73.04 4,994
2022-04-08 $74.14 $74.27 $73.74 $73.86 $73.86 2,987
2022-04-07 $75.16 $75.96 $74.37 $75.16 $75.16 3,125
2022-04-06 $76.54 $76.76 $75.66 $75.97 $75.97 4,080
2022-04-05 $78.66 $78.94 $77.26 $77.26 $77.26 2,020
2022-04-04 $77.07 $78.90 $77.07 $78.79 $78.79 5,508
2022-04-01 $77.29 $77.29 $76.44 $76.44 $76.44 1,431
2022-03-31 $76.64 $76.64 $75.74 $75.74 $75.74 1,515
2022-03-30 $77.76 $78.44 $77.29 $77.40 $77.40 2,832
2022-03-29 $78.60 $78.60 $77.74 $78.52 $78.52 2,539
2022-03-28 $75.15 $76.37 $75.15 $76.37 $76.37 7,347
2022-03-25 $76.37 $76.41 $75.45 $75.96 $75.96 2,490
2022-03-24 $75.93 $76.62 $75.50 $76.62 $76.62 2,234
2022-03-23 $76.23 $77.21 $76.19 $76.56 $76.56 3,056
2022-03-22 $75.20 $76.85 $75.20 $76.84 $76.84 2,265
2022-03-21 $75.38 $75.66 $74.46 $74.78 $74.78 6,152
2022-03-18 $74.50 $76.46 $74.50 $76.46 $76.46 3,225
2022-03-17 $73.94 $74.94 $73.92 $74.94 $74.94 4,402
2022-03-16 $71.83 $74.64 $71.60 $74.64 $74.64 5,051
2022-03-15 $69.33 $69.90 $68.69 $69.90 $69.90 7,043
2022-03-14 $70.82 $71.06 $69.59 $69.59 $69.59 2,163
2022-03-11 $73.42 $73.42 $71.04 $71.04 $71.04 1,856
2022-03-10 $72.68 $72.68 $71.87 $72.34 $72.34 2,214
2022-03-09 $72.97 $73.94 $72.97 $73.82 $73.82 2,835
2022-03-08 $70.52 $71.53 $70.52 $71.13 $71.13 3,570
2022-03-07 $72.43 $72.75 $70.51 $70.51 $70.51 6,866
2022-03-04 $74.13 $74.13 $73.32 $73.32 $73.32 3,447
2022-03-03 $77.30 $77.30 $75.37 $75.37 $75.37 3,363
2022-03-02 $76.89 $77.91 $76.89 $77.88 $77.88 6,176
2022-03-01 $78.02 $78.11 $76.64 $76.72 $76.72 1,442
2022-02-28 $76.96 $78.58 $76.96 $78.00 $78.00 2,579
2022-02-25 $77.37 $78.10 $77.03 $78.10 $78.10 4,237
2022-02-24 $73.48 $76.52 $72.26 $76.52 $76.52 6,454
2022-02-23 $77.59 $77.75 $75.95 $76.03 $76.03 2,335
2022-02-22 $76.78 $77.29 $76.24 $76.53 $76.53 8,965
2022-02-18 $78.54 $78.54 $77.80 $78.01 $78.01 9,654
2022-02-17 $79.46 $79.76 $78.61 $78.61 $78.61 2,755
2022-02-16 $80.60 $80.91 $80.15 $80.87 $80.87 6,314
2022-02-15 $80.60 $81.13 $80.30 $81.13 $81.13 4,877
2022-02-14 $79.27 $79.62 $78.68 $79.31 $79.31 8,008
2022-02-11 $80.64 $81.01 $79.11 $79.11 $79.11 5,142
2022-02-10 $81.23 $82.30 $81.13 $81.13 $81.13 1,966
2022-02-09 $82.08 $83.01 $82.08 $83.01 $83.01 6,212
2022-02-08 $80.07 $81.22 $79.51 $81.22 $81.22 6,026
2022-02-07 $81.44 $81.52 $80.70 $80.70 $80.70 11,211
2022-02-04 $79.10 $80.60 $79.10 $80.60 $80.60 999
2022-02-03 $79.46 $79.46 $78.41 $78.41 $78.41 9,982
2022-02-02 $81.15 $81.15 $80.33 $80.72 $80.72 5,635
2022-02-01 $80.23 $80.50 $79.90 $80.43 $80.43 13,467
2022-01-31 $77.81 $79.88 $77.75 $79.88 $79.88 5,282
2022-01-28 $75.53 $76.50 $74.93 $76.50 $76.50 8,776
2022-01-27 $76.91 $77.45 $76.31 $76.46 $76.46 12,823
2022-01-26 $79.39 $79.74 $78.14 $78.21 $78.21 3,729
2022-01-25 $77.94 $79.00 $77.74 $78.25 $78.25 9,629
2022-01-24 $79.07 $79.64 $76.58 $79.64 $79.64 23,691
2022-01-21 $82.42 $82.42 $81.41 $81.44 $81.44 5,657
2022-01-20 $83.64 $84.66 $82.75 $82.75 $82.75 6,172
2022-01-19 $82.22 $82.82 $82.01 $82.01 $82.01 6,879
2022-01-18 $82.22 $82.44 $81.38 $81.38 $81.38 19,238
2022-01-14 $81.83 $82.36 $81.37 $82.00 $82.00 2,976
2022-01-13 $83.86 $83.86 $81.99 $81.99 $81.99 3,646
2022-01-12 $84.43 $84.89 $84.22 $84.35 $84.35 3,276
2022-01-11 $81.93 $83.55 $81.93 $83.55 $83.55 4,852
2022-01-10 $82.35 $82.48 $81.45 $82.39 $82.39 10,667
2022-01-07 $82.79 $83.03 $82.22 $82.67 $82.67 4,176
2022-01-06 $82.86 $83.41 $81.90 $82.49 $82.49 5,930
2022-01-05 $85.93 $85.93 $83.73 $83.80 $83.80 9,904
2022-01-04 $87.98 $87.98 $86.17 $86.54 $86.54 7,601
2022-01-03 $89.04 $89.04 $87.84 $88.56 $88.56 7,926
2021-12-31 $88.49 $88.70 $87.87 $87.87 $87.87 15,850
2021-12-30 $87.40 $88.46 $87.40 $88.24 $88.24 6,775
2021-12-29 $87.17 $88.22 $86.64 $86.87 $86.87 9,523
2021-12-28 $88.09 $88.28 $87.42 $87.54 $87.54 3,362
2021-12-27 $89.78 $90.25 $89.78 $89.90 $87.76 3,340
2021-12-23 $89.60 $90.12 $89.17 $90.12 $87.97 2,628
2021-12-22 $90.01 $90.52 $89.80 $90.22 $88.07 10,616
2021-12-21 $88.67 $89.61 $88.59 $89.45 $87.31 11,934
2021-12-20 $86.95 $87.43 $86.93 $87.43 $85.35 4,865
2021-12-17 $87.24 $88.00 $87.22 $87.56 $85.47 4,287
2021-12-16 $88.73 $88.76 $87.10 $87.36 $85.28 25,116
2021-12-15 $86.66 $87.89 $86.05 $87.89 $85.79 3,290
2021-12-14 $87.10 $87.51 $86.61 $87.07 $85.00 5,346
2021-12-13 $88.94 $88.94 $87.87 $87.99 $85.89 2,574
2021-12-10 $90.65 $90.84 $89.99 $90.23 $88.08 3,074
2021-12-09 $92.14 $92.14 $90.57 $90.63 $88.47 6,590
2021-12-08 $90.85 $91.93 $90.85 $91.64 $89.46 6,952
2021-12-07 $89.84 $90.50 $89.81 $90.24 $88.09 3,259
2021-12-06 $87.71 $88.50 $86.90 $88.42 $86.32 8,504
2021-12-03 $89.93 $89.93 $88.11 $88.63 $86.52 2,612
2021-12-02 $89.18 $89.64 $88.45 $89.10 $86.98 12,112
2021-12-01 $93.20 $93.20 $90.18 $90.33 $88.18 5,192
2021-11-30 $92.88 $93.30 $91.90 $92.68 $90.47 2,120
2021-11-29 $93.49 $93.58 $92.94 $93.38 $91.16 7,062
2021-11-26 $92.81 $92.81 $92.24 $92.43 $90.22 4,050
2021-11-24 $92.96 $93.95 $92.96 $93.95 $91.71 4,739
2021-11-23 $94.24 $94.42 $92.73 $93.33 $91.11 28,160
2021-11-22 $97.76 $97.76 $95.78 $95.82 $93.54 10,529
2021-11-19 $98.35 $99.14 $98.35 $98.55 $96.20 5,670
2021-11-18 $99.32 $99.70 $98.75 $99.22 $96.86 5,031
2021-11-17 $99.44 $99.44 $99.01 $99.01 $96.66 1,659
2021-11-16 $98.77 $99.66 $98.77 $99.34 $96.97 25,497
2021-11-15 $98.68 $98.68 $97.47 $97.53 $95.21 5,666
2021-11-12 $97.38 $98.37 $97.38 $98.19 $95.85 4,613
2021-11-11 $96.38 $97.27 $96.20 $96.89 $94.59 11,221
2021-11-10 $95.08 $96.37 $94.47 $94.87 $92.61 20,731
2021-11-09 $95.07 $95.78 $94.76 $95.55 $93.27 4,593
2021-11-08 $92.85 $93.51 $92.85 $93.08 $90.86 9,224
2021-11-05 $92.07 $92.07 $91.50 $91.66 $89.47 7,999
2021-11-04 $91.55 $91.57 $91.18 $91.43 $89.26 2,529
2021-11-03 $92.01 $92.55 $91.91 $92.55 $90.34 2,549
2021-11-02 $92.47 $92.47 $91.77 $92.02 $89.83 8,479
2021-11-01 $91.38 $92.95 $91.38 $92.90 $90.69 9,917
2021-10-29 $90.51 $90.85 $90.27 $90.56 $88.40 2,676
2021-10-28 $89.72 $90.10 $89.70 $90.09 $87.94 3,823
2021-10-27 $90.39 $91.14 $90.29 $90.29 $88.14 5,604
2021-10-26 $90.72 $91.34 $90.13 $90.39 $88.23 6,213
2021-10-25 $90.00 $90.13 $89.58 $90.10 $87.95 2,564
2021-10-22 $90.28 $90.62 $89.77 $89.77 $87.63 4,154
2021-10-21 $89.04 $89.89 $89.04 $89.73 $87.59 3,218
2021-10-20 $89.29 $89.50 $88.92 $89.04 $86.92 7,454
2021-10-19 $88.54 $89.51 $88.54 $89.51 $87.37 5,390
2021-10-18 $86.77 $87.72 $86.77 $87.63 $85.55 4,450
2021-10-15 $86.36 $86.92 $86.36 $86.77 $84.70 3,247
2021-10-14 $86.24 $86.99 $86.20 $86.73 $84.66 16,973
2021-10-13 $84.52 $85.36 $84.52 $85.29 $83.26 38,300
2021-10-12 $83.81 $83.94 $83.43 $83.44 $81.45 2,351
2021-10-11 $84.04 $84.74 $84.04 $84.15 $82.15 3,846
2021-10-08 $84.47 $84.66 $83.98 $84.06 $82.06 5,130
2021-10-07 $83.49 $84.81 $83.49 $84.53 $82.51 3,419
2021-10-06 $81.24 $82.43 $81.24 $82.15 $80.19 6,159
2021-10-05 $82.00 $82.97 $82.00 $82.70 $80.73 2,765
2021-10-04 $82.70 $82.93 $81.31 $81.56 $79.62 5,173
2021-10-01 $83.41 $83.79 $82.79 $83.74 $81.74 3,180
2021-09-30 $83.40 $83.85 $83.40 $83.54 $81.55 4,773
2021-09-29 $84.11 $84.14 $82.32 $82.49 $80.52 9,190
2021-09-28 $84.66 $84.78 $83.49 $83.71 $81.71 5,945
2021-09-27 $86.12 $86.12 $85.02 $85.67 $83.63 4,190
2021-09-24 $86.41 $86.49 $85.97 $86.32 $84.26 6,292
2021-09-23 $86.55 $87.01 $86.55 $86.76 $84.69 6,485
2021-09-22 $85.62 $86.13 $85.26 $85.84 $83.79 16,556
2021-09-21 $85.58 $85.58 $84.65 $85.01 $82.99 1,480
2021-09-20 $85.30 $85.79 $84.03 $84.85 $82.69 4,319
2021-09-17 $88.37 $88.37 $87.51 $87.71 $85.48 2,526
2021-09-16 $88.03 $88.39 $88.03 $88.39 $86.14 3,929
2021-09-15 $88.85 $89.14 $88.21 $89.02 $86.76 10,004
2021-09-14 $89.72 $89.72 $89.03 $89.13 $86.86 1,586
2021-09-13 $89.89 $89.89 $89.15 $89.57 $87.29 7,916
2021-09-10 $89.99 $90.49 $89.68 $89.77 $87.49 2,324
2021-09-09 $89.36 $90.06 $89.36 $89.67 $87.39 4,106
2021-09-08 $91.00 $91.00 $89.74 $90.23 $87.93 6,223
2021-09-07 $91.49 $91.76 $91.40 $91.68 $89.35 2,532
2021-09-03 $91.58 $91.70 $91.53 $91.70 $89.37 1,922
2021-09-02 $91.28 $91.65 $91.28 $91.37 $89.04 5,766
2021-09-01 $90.53 $91.16 $90.53 $90.81 $88.50 5,097
2021-08-31 $89.20 $89.89 $89.20 $89.60 $87.32 5,427
2021-08-30 $88.68 $88.98 $88.41 $88.87 $86.61 2,812
2021-08-27 $87.78 $88.61 $87.78 $88.61 $86.36 2,984
2021-08-26 $88.39 $88.39 $87.86 $87.88 $85.64 6,872
2021-08-25 $87.80 $89.07 $87.80 $87.93 $85.69 6,256
2021-08-24 $87.41 $88.22 $87.41 $88.15 $85.91 4,212
2021-08-23 $85.15 $86.53 $85.15 $86.38 $84.18 8,593
2021-08-20 $83.59 $84.73 $83.59 $84.73 $82.58 5,948
2021-08-19 $83.92 $84.34 $83.71 $83.94 $81.80 3,286
2021-08-18 $84.29 $85.14 $84.29 $84.56 $82.41 3,220
2021-08-17 $84.26 $84.59 $83.52 $84.32 $82.18 10,399
2021-08-16 $85.99 $86.08 $85.08 $85.39 $83.22 5,421
2021-08-13 $86.48 $86.68 $86.31 $86.44 $84.24 3,930
2021-08-12 $86.96 $87.23 $86.50 $87.02 $84.81 9,270
2021-08-11 $87.32 $87.32 $86.42 $86.94 $84.72 9,402
2021-08-10 $87.74 $87.87 $86.95 $86.99 $84.78 6,908
2021-08-09 $87.60 $88.52 $87.60 $88.30 $86.05 67,556
2021-08-06 $87.37 $88.10 $87.01 $87.43 $85.21 8,497
2021-08-05 $88.47 $88.51 $87.79 $88.16 $85.92 9,055
2021-08-04 $88.24 $88.74 $88.24 $88.39 $86.15 4,097
2021-08-03 $88.75 $88.87 $87.51 $88.14 $85.90 12,516
2021-08-02 $90.53 $90.96 $90.23 $90.36 $88.06 303,833
2021-07-30 $90.33 $90.66 $90.28 $90.49 $88.19 4,253
2021-07-29 $91.44 $92.06 $91.27 $91.40 $89.07 7,136
2021-07-28 $90.00 $91.42 $89.80 $91.28 $88.96 9,191
2021-07-27 $90.61 $90.61 $89.11 $89.90 $87.61 4,179
2021-07-26 $91.45 $91.89 $91.17 $91.34 $89.02 109,343
2021-07-23 $92.29 $92.53 $91.95 $92.53 $90.18 3,530
2021-07-22 $93.12 $93.12 $92.38 $92.55 $90.20 6,144
2021-07-21 $91.45 $92.16 $91.45 $92.16 $89.81 4,841
2021-07-20 $91.11 $91.72 $90.44 $91.59 $89.26 13,822
2021-07-19 $91.32 $91.53 $90.51 $90.93 $88.62 110,786
2021-07-16 $92.72 $92.81 $92.11 $92.11 $89.76 11,731
2021-07-15 $92.70 $92.95 $92.12 $92.25 $89.91 7,851
2021-07-14 $93.75 $93.75 $92.87 $92.87 $90.51 4,659
2021-07-13 $93.67 $94.25 $93.62 $93.62 $91.24 4,081
2021-07-12 $93.42 $93.67 $93.00 $93.67 $91.29 400,084
2021-07-09 $92.91 $93.52 $92.31 $93.22 $90.85 8,907
2021-07-08 $91.89 $92.49 $90.96 $92.24 $89.89 5,093
2021-07-07 $94.40 $94.40 $93.16 $93.57 $91.19 4,381
2021-07-06 $95.21 $95.21 $94.20 $94.55 $92.14 100,510
2021-07-02 $95.01 $95.38 $94.59 $95.26 $92.84 17,673
2021-07-01 $95.10 $95.41 $94.17 $94.48 $92.07 13,852
2021-06-30 $95.94 $95.94 $95.27 $95.37 $92.94 16,586
2021-06-29 $96.02 $96.21 $95.75 $96.12 $93.67 27,996
2021-06-28 $95.20 $95.73 $94.64 $95.50 $93.07 76,529
2021-06-25 $94.91 $95.07 $94.48 $94.64 $92.23 10,411
2021-06-24 $94.24 $95.01 $94.24 $94.70 $92.29 4,886
2021-06-23 $93.75 $94.49 $93.60 $93.73 $91.34 5,504
2021-06-22 $93.70 $94.00 $93.52 $94.00 $91.61 195,328
2021-06-21 $94.93 $95.45 $93.45 $93.76 $91.38 89,390
2021-06-18 $95.29 $95.89 $95.01 $95.13 $92.71 5,152
2021-06-17 $95.58 $96.44 $95.22 $95.78 $93.34 39,928
2021-06-16 $97.19 $97.19 $95.91 $96.22 $93.78 12,587
2021-06-15 $98.47 $98.62 $97.71 $97.71 $95.22 3,958
2021-06-14 $98.79 $98.79 $97.72 $98.50 $95.99 284,648
2021-06-11 $97.88 $98.10 $97.66 $98.10 $95.61 3,652
2021-06-10 $98.00 $98.36 $97.90 $98.29 $95.79 3,312
2021-06-09 $98.65 $98.65 $97.66 $97.66 $95.17 2,877
2021-06-08 $98.22 $98.44 $97.58 $98.13 $95.63 14,430
2021-06-07 $97.42 $97.84 $97.42 $97.84 $95.35 20,490
2021-06-04 $96.82 $97.67 $96.82 $97.53 $95.05 6,569
2021-06-03 $96.74 $96.74 $96.08 $96.25 $93.80 5,761
2021-06-02 $97.56 $97.60 $97.18 $97.60 $95.12 5,598
2021-06-01 $97.79 $98.41 $97.76 $98.10 $95.61 5,091
2021-05-28 $97.87 $97.87 $97.53 $97.53 $95.05 3,578
2021-05-27 $97.19 $97.55 $97.03 $97.55 $95.07 5,313
2021-05-26 $96.53 $97.23 $96.53 $96.77 $94.31 5,818
2021-05-25 $95.69 $96.40 $95.69 $96.17 $93.72 16,329
2021-05-24 $94.88 $95.68 $94.51 $95.37 $92.94 7,411
2021-05-21 $94.90 $95.33 $94.51 $94.51 $92.11 3,400
2021-05-20 $93.84 $95.05 $93.84 $94.83 $92.42 5,678
2021-05-19 $91.47 $93.24 $91.47 $93.24 $90.87 2,176
2021-05-18 $93.05 $93.78 $93.05 $93.22 $90.85 7,559
2021-05-17 $91.09 $91.96 $91.09 $91.61 $89.28 3,377
2021-05-14 $91.04 $92.46 $91.04 $92.21 $89.86 8,529
2021-05-13 $91.14 $91.35 $89.91 $90.64 $88.34 14,975
2021-05-12 $92.39 $92.79 $90.88 $90.88 $88.57 17,580
2021-05-11 $92.09 $94.06 $91.11 $93.88 $91.49 14,169
2021-05-10 $96.32 $96.32 $94.48 $94.48 $92.08 10,535
2021-05-07 $96.52 $96.94 $96.35 $96.88 $94.41 9,477
2021-05-06 $95.04 $95.14 $93.69 $95.14 $92.72 7,845
2021-05-05 $96.25 $96.31 $96.06 $96.06 $93.62 1,197
2021-05-04 $96.74 $96.74 $95.05 $95.67 $93.24 10,758
2021-05-03 $98.51 $98.67 $97.66 $97.85 $95.36 16,051
2021-04-30 $99.21 $99.46 $98.20 $98.27 $95.77 18,902
2021-04-29 $101.12 $101.12 $99.49 $99.98 $97.44 10,010
2021-04-28 $100.71 $100.76 $99.37 $100.32 $97.77 11,057
2021-04-27 $101.51 $101.51 $100.95 $100.95 $98.38 6,053
2021-04-26 $101.05 $101.81 $100.88 $101.50 $98.92 18,457
2021-04-23 $100.29 $101.15 $100.29 $101.05 $98.48 6,244
2021-04-22 $100.24 $100.55 $99.75 $99.84 $97.30 5,406
2021-04-21 $99.12 $100.15 $98.34 $100.15 $97.60 18,309
2021-04-20 $100.52 $100.59 $99.42 $99.70 $97.16 13,718
2021-04-19 $101.73 $102.55 $100.75 $101.07 $98.50 15,547
2021-04-16 $102.39 $102.39 $101.26 $101.70 $99.11 13,411
2021-04-15 $101.30 $101.75 $100.93 $101.75 $99.16 6,575
2021-04-14 $101.12 $101.28 $100.35 $100.36 $97.81 9,888
2021-04-13 $100.17 $100.97 $100.16 $100.97 $98.40 7,988
2021-04-12 $99.98 $99.98 $99.12 $99.58 $97.05 20,795
2021-04-09 $100.34 $101.00 $99.75 $100.66 $98.10 9,671
2021-04-08 $100.53 $100.57 $100.00 $100.00 $97.46 14,825
2021-04-07 $99.44 $99.58 $98.85 $99.20 $96.68 11,884
2021-04-06 $99.58 $100.14 $99.38 $99.50 $96.97 27,665
2021-04-05 $98.61 $99.71 $98.08 $99.28 $96.75 17,551
2021-04-01 $98.40 $98.90 $97.87 $98.07 $95.58 7,050
2021-03-31 $96.43 $97.18 $95.95 $97.07 $94.60 35,912
2021-03-30 $95.61 $96.40 $95.61 $96.26 $93.81 7,001
2021-03-29 $95.89 $96.00 $95.09 $95.51 $93.08 19,861
2021-03-26 $93.99 $95.65 $93.99 $95.34 $92.92 10,730
2021-03-25 $92.54 $93.78 $92.44 $93.54 $91.16 9,239
2021-03-24 $94.41 $94.49 $92.82 $92.82 $90.46 18,960
2021-03-23 $96.11 $96.12 $94.66 $94.67 $92.26 12,276
2021-03-22 $94.02 $96.62 $92.76 $95.16 $92.65 20,946
2021-03-19 $94.50 $96.37 $93.97 $95.18 $92.67 32,993
2021-03-18 $95.75 $95.87 $93.85 $93.87 $91.40 11,700
2021-03-17 $95.09 $96.86 $95.09 $96.07 $93.54 7,365
2021-03-16 $96.50 $97.58 $94.71 $97.37 $94.80 16,740
2021-03-15 $101.75 $102.37 $96.35 $97.04 $94.48 28,609
2021-03-12 $100.49 $102.48 $100.49 $100.66 $98.01 17,345
2021-03-11 $99.05 $101.79 $98.29 $100.24 $97.60 19,134
2021-03-10 $100.10 $106.00 $90.00 $98.29 $95.70 126,316
2021-03-09 $95.47 $98.91 $94.75 $98.78 $96.18 62,020
2021-03-08 $88.78 $92.71 $88.58 $90.82 $88.43 24,464
2021-03-05 $88.09 $88.61 $86.88 $88.44 $86.11 31,084
2021-03-04 $89.32 $89.38 $87.02 $87.97 $85.65 12,629
2021-03-03 $91.10 $91.42 $89.05 $89.76 $87.39 8,105
2021-03-02 $91.30 $92.03 $90.30 $90.62 $88.23 30,807
2021-03-01 $88.88 $92.54 $88.83 $91.56 $89.15 21,456
2021-02-26 $89.92 $91.48 $86.71 $87.53 $85.22 23,455
2021-02-25 $95.66 $95.66 $88.70 $89.23 $86.88 55,635
2021-02-24 $84.54 $90.12 $84.19 $89.56 $87.20 22,378
2021-02-23 $85.51 $86.43 $83.30 $86.36 $84.08 34,478
2021-02-22 $88.78 $88.95 $87.67 $87.84 $85.52 15,911
2021-02-19 $90.11 $90.72 $89.80 $89.91 $87.54 9,516
2021-02-18 $90.00 $90.23 $88.98 $89.46 $87.10 9,480
2021-02-17 $91.42 $91.76 $90.50 $90.77 $88.38 10,143
2021-02-16 $93.66 $93.77 $92.27 $92.40 $89.96 20,540
2021-02-12 $92.83 $93.79 $92.38 $93.66 $91.19 9,335
2021-02-11 $92.72 $93.29 $92.68 $93.11 $90.65 18,581
2021-02-10 $91.76 $92.73 $91.00 $91.84 $89.42 19,765
2021-02-09 $90.90 $91.50 $90.12 $91.02 $88.62 25,944
2021-02-08 $91.53 $91.58 $90.32 $90.91 $88.51 24,592
2021-02-05 $88.73 $91.87 $88.54 $89.98 $87.61 50,377
2021-02-04 $91.27 $91.42 $88.00 $88.06 $85.74 38,471
2021-02-03 $91.45 $92.77 $90.17 $91.24 $88.83 57,948
2021-02-02 $92.99 $94.77 $88.00 $89.54 $87.18 145,785
2021-02-01 $105.88 $107.70 $98.19 $100.17 $97.53 282,735
2021-01-29 $111.01 $114.87 $100.30 $107.26 $104.43 134,176
2021-01-28 $101.67 $120.76 $88.10 $97.98 $95.40 403,084
2021-01-27 $98.00 $114.66 $98.00 $110.01 $107.11 442,034
2021-01-26 $90.16 $95.55 $89.30 $94.74 $92.24 58,068
2021-01-25 $91.55 $97.10 $85.73 $89.20 $86.85 105,943
2021-01-22 $84.55 $87.99 $84.55 $87.42 $85.12 45,900
2021-01-21 $83.88 $84.64 $83.53 $84.64 $82.41 22,327
2021-01-20 $83.46 $84.13 $83.44 $84.01 $81.80 24,126
2021-01-19 $83.02 $83.21 $82.64 $82.88 $80.70 26,419
2021-01-15 $82.57 $82.61 $81.65 $81.70 $79.55 25,797
2021-01-14 $83.17 $83.90 $83.00 $83.55 $81.35 30,040
2021-01-13 $80.78 $82.68 $80.78 $82.00 $79.84 41,575
2021-01-12 $80.24 $80.71 $80.15 $80.70 $78.57 11,577
2021-01-11 $80.02 $80.33 $79.82 $79.93 $77.82 12,085
2021-01-08 $80.51 $80.84 $80.08 $80.64 $78.51 30,826
2021-01-07 $79.20 $79.96 $79.20 $79.90 $77.79 28,360
2021-01-06 $79.52 $80.41 $79.37 $79.76 $77.66 17,677
2021-01-05 $79.41 $80.54 $79.41 $80.48 $78.36 13,643
2021-01-04 $79.85 $79.95 $78.75 $79.06 $76.98 30,123
2020-12-31 $79.70 $79.70 $78.77 $78.94 $76.86 18,337
2020-12-30 $79.32 $79.69 $79.32 $79.49 $77.39 16,442
2020-12-29 $78.94 $78.99 $78.36 $78.56 $76.49 15,988
2020-12-28 $78.86 $79.00 $78.06 $78.16 $76.10 30,773
2020-12-24 $78.63 $78.64 $78.06 $78.11 $76.05 11,478
2020-12-23 $78.24 $78.30 $77.80 $78.15 $76.09 20,707
2020-12-22 $78.50 $78.50 $77.55 $77.75 $75.70 13,589
2020-12-21 $78.60 $78.60 $77.30 $78.26 $76.20 20,428
2020-12-18 $78.54 $78.93 $78.54 $78.86 $76.78 12,080
2020-12-17 $77.99 $78.49 $77.99 $78.48 $76.41 17,632
2020-12-16 $76.77 $77.27 $76.60 $77.21 $75.17 12,789
2020-12-15 $75.99 $76.30 $75.60 $76.30 $74.29 12,128
2020-12-14 $75.37 $75.80 $75.37 $75.56 $73.57 24,990
2020-12-11 $75.30 $75.42 $74.95 $75.26 $72.80 7,348
2020-12-10 $74.47 $75.55 $74.18 $75.53 $73.06 21,338
2020-12-09 $76.34 $76.34 $74.70 $75.06 $72.61 24,747
2020-12-08 $75.87 $76.55 $75.87 $76.48 $73.99 21,278
2020-12-07 $75.59 $75.98 $75.59 $75.79 $73.32 31,848
2020-12-04 $75.53 $76.15 $75.53 $76.05 $73.57 9,393
2020-12-03 $75.18 $75.79 $75.18 $75.22 $72.77 13,547
2020-12-02 $74.23 $74.30 $73.89 $74.07 $71.65 10,214
2020-12-01 $75.94 $75.94 $74.88 $75.02 $72.58 19,131
2020-11-30 $75.01 $75.18 $73.70 $74.56 $72.13 18,104
2020-11-27 $74.03 $74.53 $74.02 $74.33 $71.91 7,347
2020-11-25 $72.64 $72.91 $72.30 $72.73 $70.36 15,139
2020-11-24 $72.86 $73.40 $72.61 $73.40 $71.01 15,899
2020-11-23 $72.62 $72.98 $72.47 $72.80 $70.42 14,236
2020-11-20 $71.67 $72.60 $71.67 $72.33 $69.97 10,889
2020-11-19 $69.99 $71.37 $69.99 $71.28 $68.95 8,062
2020-11-18 $70.27 $70.43 $69.86 $69.86 $67.58 6,765
2020-11-17 $69.41 $69.86 $69.40 $69.75 $67.47 6,102
2020-11-16 $69.59 $69.95 $69.45 $69.95 $67.67 18,038
2020-11-13 $69.03 $69.85 $69.03 $69.70 $67.43 17,771
2020-11-12 $68.44 $68.92 $67.94 $68.10 $65.88 11,042
2020-11-11 $67.56 $68.15 $67.11 $68.15 $65.93 22,961
2020-11-10 $68.52 $68.52 $67.24 $67.61 $65.40 48,421
2020-11-09 $72.22 $72.22 $69.58 $69.58 $67.31 53,429
2020-11-06 $71.11 $71.68 $70.61 $71.56 $69.22 16,648
2020-11-05 $71.18 $71.21 $70.67 $71.03 $68.71 31,389
2020-11-04 $68.28 $69.70 $68.28 $69.54 $67.27 16,457
2020-11-03 $66.98 $67.64 $66.94 $67.52 $65.32 18,172
2020-11-02 $66.69 $67.00 $66.00 $66.32 $64.16 30,383
2020-10-30 $67.15 $67.17 $65.90 $66.14 $63.98 27,138
2020-10-29 $67.88 $68.39 $67.85 $68.18 $65.95 34,312
2020-10-28 $67.87 $67.97 $67.14 $67.18 $64.99 24,156
2020-10-27 $68.24 $68.51 $67.98 $68.45 $66.22 16,726
2020-10-26 $67.67 $68.16 $66.99 $67.48 $65.28 19,764
2020-10-23 $68.52 $68.61 $68.17 $68.58 $66.34 12,483
2020-10-22 $68.72 $68.75 $67.98 $68.60 $66.36 6,622
2020-10-21 $68.39 $68.83 $68.39 $68.50 $66.26 11,721
2020-10-20 $68.16 $68.60 $67.97 $68.19 $65.97 12,333
2020-10-19 $68.29 $68.66 $67.36 $67.36 $65.17 11,338
2020-10-16 $68.22 $68.42 $67.93 $67.93 $65.71 6,885
2020-10-15 $67.50 $67.99 $67.50 $67.92 $65.70 11,842
2020-10-14 $69.24 $69.24 $68.49 $68.73 $66.49 11,869
2020-10-13 $69.04 $69.25 $68.79 $69.14 $66.89 18,386
2020-10-12 $69.39 $69.54 $69.14 $69.33 $67.07 20,080
2020-10-09 $68.61 $69.25 $68.61 $69.02 $66.77 17,474
2020-10-08 $68.45 $68.47 $68.05 $68.32 $66.09 10,440
2020-10-07 $67.97 $68.20 $67.97 $68.16 $65.94 20,601
2020-10-06 $68.03 $68.15 $67.25 $67.31 $65.11 24,885
2020-10-05 $67.58 $68.08 $67.52 $68.00 $65.78 18,626
2020-10-02 $67.27 $67.91 $67.00 $67.31 $65.12 8,123
2020-10-01 $68.50 $68.61 $68.20 $68.38 $66.15 15,006
2020-09-30 $67.70 $68.49 $67.70 $67.94 $65.72 21,676
2020-09-29 $67.63 $67.83 $67.37 $67.50 $65.30 30,491
2020-09-28 $67.00 $67.01 $66.59 $66.95 $64.77 22,121
2020-09-25 $65.36 $66.13 $65.23 $66.07 $63.92 12,300
2020-09-24 $65.52 $66.08 $65.14 $65.70 $63.56 31,273
2020-09-23 $67.57 $67.57 $66.37 $66.38 $64.22 10,026
2020-09-22 $67.40 $67.40 $66.73 $67.38 $65.18 8,581
2020-09-21 $66.43 $67.35 $66.19 $67.35 $65.15 28,850
2020-09-18 $68.05 $68.26 $67.44 $67.85 $65.64 7,918
2020-09-17 $67.13 $67.79 $66.65 $67.79 $65.58 19,060
2020-09-16 $68.65 $68.76 $67.96 $67.97 $65.75 14,742
2020-09-15 $67.98 $68.21 $67.56 $68.12 $65.90 27,020
2020-09-14 $67.33 $67.78 $67.30 $67.51 $65.10 12,825
2020-09-11 $66.79 $67.25 $66.10 $66.58 $64.21 12,276
2020-09-10 $67.27 $67.70 $65.96 $65.96 $63.61 11,373
2020-09-09 $66.72 $67.23 $66.42 $67.02 $64.63 23,955
2020-09-08 $65.69 $66.45 $65.00 $65.66 $63.32 33,519
2020-09-04 $67.73 $68.03 $66.20 $67.71 $65.30 44,787
2020-09-03 $69.49 $69.98 $67.07 $67.56 $65.15 60,390
2020-09-02 $69.97 $70.63 $69.11 $69.66 $67.18 32,685
2020-09-01 $68.21 $68.69 $68.00 $68.65 $66.20 14,912
2020-08-31 $67.34 $68.00 $67.10 $67.62 $65.21 27,292
2020-08-28 $67.00 $67.17 $66.67 $67.17 $64.78 22,870
2020-08-27 $68.00 $68.49 $66.86 $67.28 $64.89 16,422
2020-08-26 $67.19 $67.85 $67.13 $67.63 $65.22 28,518
2020-08-25 $66.97 $67.21 $66.46 $67.05 $64.66 6,469
2020-08-24 $67.16 $67.88 $66.73 $67.00 $64.62 15,838
2020-08-21 $66.00 $66.71 $65.71 $66.12 $63.77 10,312
2020-08-20 $66.01 $66.41 $65.43 $66.36 $64.00 16,801
2020-08-19 $67.49 $67.49 $66.77 $66.77 $64.39 13,149
2020-08-18 $67.28 $67.28 $66.76 $67.09 $64.70 18,112
2020-08-17 $66.76 $67.19 $66.59 $67.16 $64.77 20,258
2020-08-14 $66.26 $66.75 $66.10 $66.19 $63.84 14,344
2020-08-13 $66.21 $66.52 $66.00 $66.21 $63.85 15,255
2020-08-12 $65.12 $65.65 $65.09 $65.46 $63.13 13,643
2020-08-11 $65.89 $65.89 $64.70 $64.73 $62.42 20,508
2020-08-10 $67.38 $67.38 $65.98 $66.38 $64.02 19,975
2020-08-07 $66.99 $67.15 $66.47 $66.88 $64.50 9,104
2020-08-06 $67.13 $67.17 $66.62 $67.13 $64.74 21,481
2020-08-05 $66.33 $66.39 $65.72 $65.90 $63.55 26,103
2020-08-04 $64.60 $65.30 $64.51 $65.25 $62.93 19,986
2020-08-03 $63.59 $64.30 $63.59 $64.27 $61.98 31,564
2020-07-31 $61.98 $61.98 $61.41 $61.86 $59.66 6,361
2020-07-30 $60.78 $61.59 $60.75 $61.48 $59.29 4,660
2020-07-29 $60.90 $61.48 $60.90 $61.40 $59.21 16,071
2020-07-28 $60.89 $60.89 $60.31 $60.31 $58.16 18,744
2020-07-27 $60.42 $60.84 $60.42 $60.82 $58.65 12,875
2020-07-24 $59.23 $59.87 $59.14 $59.68 $57.55 21,036
2020-07-23 $60.90 $60.90 $59.79 $59.96 $57.82 31,502
2020-07-22 $61.42 $61.42 $60.65 $60.80 $58.64 20,683
2020-07-21 $61.23 $61.65 $61.00 $61.15 $58.97 50,333
2020-07-20 $60.00 $60.91 $60.00 $60.90 $58.73 75,045
2020-07-17 $60.00 $60.00 $59.71 $59.87 $57.74 33,815
2020-07-16 $59.93 $59.93 $59.40 $59.74 $57.61 15,543
2020-07-15 $61.52 $61.62 $60.49 $60.79 $58.62 29,742
2020-07-14 $60.68 $61.04 $59.73 $61.04 $58.87 22,378
2020-07-13 $62.01 $62.39 $60.63 $60.75 $58.59 28,903
2020-07-10 $61.72 $61.76 $61.51 $61.71 $59.51 11,604
2020-07-09 $61.85 $61.97 $61.17 $61.76 $59.56 27,529
2020-07-08 $60.78 $61.08 $60.51 $61.08 $58.91 29,101
2020-07-07 $60.37 $60.83 $60.22 $60.29 $58.14 25,508
2020-07-06 $60.70 $60.93 $60.30 $60.58 $58.42 35,680
2020-07-02 $59.55 $59.75 $59.20 $59.23 $57.12 29,762
2020-07-01 $57.76 $58.20 $57.50 $58.14 $56.07 43,585
2020-06-30 $57.60 $57.67 $57.20 $57.35 $55.31 45,946
2020-06-29 $57.00 $57.00 $56.28 $56.83 $54.81 26,006
2020-06-26 $57.35 $57.41 $56.71 $56.84 $54.82 9,585
2020-06-25 $56.86 $57.31 $56.61 $57.31 $55.27 16,750
2020-06-24 $57.62 $58.00 $56.57 $56.91 $54.88 30,947
2020-06-23 $57.48 $58.00 $57.18 $57.61 $55.56 19,867
2020-06-22 $56.76 $56.87 $56.43 $56.75 $54.73 15,179
2020-06-19 $56.47 $56.60 $56.01 $56.05 $54.05 7,886
2020-06-18 $56.03 $56.15 $55.82 $56.09 $54.09 10,397
2020-06-17 $55.53 $56.37 $55.26 $56.04 $54.04 20,010
2020-06-16 $55.20 $55.23 $54.58 $54.79 $52.84 34,859
2020-06-15 $52.55 $54.41 $52.55 $54.18 $52.25 24,937
2020-06-12 $54.17 $54.17 $52.79 $53.58 $51.64 33,373
2020-06-11 $54.07 $54.35 $52.75 $52.91 $51.00 39,847
2020-06-10 $54.50 $54.99 $54.44 $54.86 $52.88 19,022
2020-06-09 $53.60 $54.15 $53.51 $54.04 $52.09 11,087
2020-06-08 $53.37 $54.00 $53.15 $53.93 $51.98 14,414
2020-06-05 $53.79 $53.86 $53.57 $53.78 $51.84 13,348
2020-06-04 $53.42 $53.64 $53.03 $53.25 $51.33 16,117
2020-06-03 $53.80 $53.80 $53.47 $53.71 $51.77 9,366
2020-06-02 $53.56 $53.71 $53.16 $53.70 $51.76 18,108
2020-06-01 $52.79 $53.56 $52.73 $53.46 $51.53 18,759
2020-05-29 $51.47 $52.34 $51.47 $52.34 $50.45 10,627
2020-05-28 $51.10 $51.33 $50.82 $50.89 $49.05 7,349
2020-05-27 $51.62 $51.62 $50.42 $51.12 $49.27 29,782
2020-05-26 $52.81 $52.88 $51.91 $51.91 $50.03 15,967
2020-05-22 $51.74 $52.18 $51.50 $52.00 $50.12 7,476
2020-05-21 $52.07 $52.35 $51.74 $51.80 $49.93 14,143
2020-05-20 $52.24 $52.64 $51.78 $52.22 $50.33 22,653
2020-05-19 $51.03 $51.73 $51.03 $51.21 $49.36 14,671
2020-05-18 $51.35 $51.49 $50.82 $51.44 $49.58 26,942
2020-05-15 $49.80 $50.31 $49.80 $50.31 $48.49 6,915
2020-05-14 $49.29 $50.07 $48.97 $50.07 $48.26 19,321
2020-05-13 $50.27 $50.54 $49.39 $49.88 $48.08 25,146
2020-05-12 $50.50 $50.96 $49.88 $50.01 $48.20 77,548
2020-05-11 $49.39 $50.00 $49.39 $49.58 $47.79 72,700
2020-05-08 $49.21 $49.62 $49.15 $49.48 $47.69 13,617
2020-05-07 $48.63 $48.86 $48.39 $48.77 $47.01 25,248
2020-05-06 $47.47 $47.97 $47.38 $47.63 $45.91 41,934
2020-05-05 $47.09 $47.50 $47.09 $47.17 $45.47 9,038
2020-05-04 $46.27 $46.68 $46.05 $46.66 $44.97 49,132
2020-05-01 $46.15 $46.35 $45.88 $46.06 $44.40 26,925
2020-04-30 $47.14 $47.36 $46.80 $46.91 $45.21 6,987
2020-04-29 $47.48 $47.96 $47.48 $47.85 $46.12 32,175
2020-04-28 $48.01 $48.01 $47.00 $47.06 $45.35 12,624
2020-04-27 $47.22 $47.44 $47.07 $47.37 $45.66 14,075
2020-04-24 $46.50 $46.91 $46.40 $46.85 $45.16 15,669
2020-04-23 $46.83 $46.85 $46.14 $46.20 $44.53 26,509
2020-04-22 $46.48 $46.58 $46.17 $46.57 $44.89 10,718
2020-04-21 $45.77 $46.23 $45.25 $45.57 $43.92 14,955
2020-04-20 $46.47 $47.00 $46.47 $46.49 $44.81 33,185
2020-04-17 $46.96 $46.96 $46.30 $46.75 $45.06 28,464
2020-04-16 $45.78 $46.25 $45.71 $46.17 $44.50 33,683
2020-04-15 $44.81 $45.41 $44.77 $45.21 $43.58 8,208
2020-04-14 $44.94 $45.56 $44.94 $45.41 $43.77 15,067
2020-04-13 $43.53 $44.17 $43.37 $44.09 $42.50 14,661
2020-04-09 $43.91 $44.39 $43.61 $43.77 $42.19 12,746
2020-04-08 $43.49 $43.75 $43.10 $43.55 $41.98 5,228
2020-04-07 $44.91 $44.99 $43.51 $43.56 $41.99 19,095
2020-04-06 $43.35 $44.06 $43.25 $43.94 $42.35 20,781
2020-04-03 $42.34 $42.73 $41.68 $41.86 $40.35 15,472
2020-04-02 $41.76 $42.44 $41.76 $42.44 $40.91 8,721
2020-04-01 $41.47 $42.15 $41.32 $41.32 $39.83 5,251
2020-03-31 $42.58 $43.07 $42.30 $42.52 $40.98 61,726
2020-03-30 $41.50 $42.32 $41.50 $42.32 $40.79 8,150
2020-03-27 $40.67 $41.43 $40.44 $40.86 $39.38 6,472
2020-03-26 $40.63 $42.04 $40.63 $41.93 $40.41 19,001
2020-03-25 $40.13 $40.81 $39.53 $40.03 $38.58 15,740
2020-03-24 $40.25 $40.82 $39.46 $40.10 $38.65 31,513
2020-03-23 $37.24 $37.90 $36.86 $37.70 $36.34 30,455
2020-03-20 $38.52 $38.98 $37.21 $37.21 $35.87 14,309
2020-03-19 $36.83 $38.00 $36.53 $37.45 $36.09 18,870
2020-03-18 $36.54 $37.87 $35.94 $36.85 $35.52 19,177
2020-03-17 $37.63 $39.43 $36.85 $38.94 $37.53 28,249
2020-03-16 $35.50 $38.27 $35.50 $36.35 $35.04 24,708
2020-03-13 $40.09 $40.40 $38.50 $40.40 $38.94 27,399
2020-03-12 $39.17 $39.17 $36.93 $38.01 $36.64 29,668
2020-03-11 $42.57 $42.78 $41.97 $42.34 $40.81 10,378
2020-03-10 $43.86 $44.00 $42.60 $43.90 $42.31 16,641
2020-03-09 $42.30 $43.18 $41.26 $42.14 $40.62 66,707
2020-03-06 $45.09 $45.39 $44.54 $45.12 $43.49 9,528
2020-03-05 $45.61 $46.37 $45.61 $45.90 $44.24 66,618
2020-03-04 $45.79 $46.70 $45.50 $46.68 $44.99 19,643
2020-03-03 $45.49 $45.97 $44.63 $45.07 $43.44 12,378
2020-03-02 $44.53 $45.39 $44.19 $45.33 $43.69 25,454
2020-02-28 $42.90 $43.92 $42.59 $43.92 $42.33 23,771
2020-02-27 $44.73 $45.08 $44.06 $44.06 $42.47 15,982
2020-02-26 $45.84 $46.35 $45.66 $45.73 $44.07 6,864
2020-02-25 $46.40 $46.46 $45.25 $45.31 $43.67 35,270
2020-02-24 $45.72 $46.28 $45.72 $45.88 $44.22 13,901
2020-02-21 $47.66 $47.82 $47.35 $47.43 $45.72 4,830
2020-02-20 $47.90 $48.08 $47.37 $47.76 $46.03 11,913
2020-02-19 $48.18 $48.36 $48.06 $48.23 $46.49 15,943
2020-02-18 $47.72 $47.72 $47.41 $47.55 $45.84 5,120
2020-02-14 $48.03 $48.18 $47.85 $47.96 $46.23 8,414
2020-02-13 $47.60 $47.95 $47.60 $47.80 $46.07 4,327
2020-02-12 $47.96 $48.13 $47.91 $48.05 $46.31 8,253
2020-02-11 $47.64 $47.82 $47.57 $47.57 $45.85 5,919
2020-02-10 $47.22 $47.37 $47.19 $47.30 $45.59 5,051
2020-02-07 $47.56 $47.56 $47.19 $47.22 $45.51 14,795
2020-02-06 $46.78 $47.60 $46.78 $47.56 $45.84 14,259
2020-02-05 $46.95 $46.95 $46.53 $46.70 $45.01 31,486
2020-02-04 $46.23 $46.58 $46.17 $46.48 $44.80 13,687
2020-02-03 $45.01 $45.33 $44.89 $45.14 $43.51 6,119
2020-01-31 $45.09 $45.09 $44.51 $44.62 $43.01 5,505
2020-01-30 $45.28 $45.53 $45.11 $45.40 $43.76 17,001
2020-01-29 $46.22 $46.22 $45.98 $46.04 $44.37 6,066
2020-01-28 $45.67 $45.97 $45.47 $45.94 $44.28 31,720
2020-01-27 $45.21 $45.67 $44.78 $45.54 $43.89 15,183
2020-01-24 $47.03 $47.11 $46.40 $46.46 $44.78 5,495
2020-01-23 $46.73 $46.88 $46.62 $46.85 $45.16 6,396
2020-01-22 $47.09 $47.17 $46.85 $46.88 $45.19 6,731
2020-01-21 $46.64 $46.99 $46.37 $46.50 $44.82 13,848
2020-01-17 $47.00 $47.06 $46.83 $47.00 $45.30 11,998
2020-01-16 $47.13 $47.24 $47.06 $47.17 $45.46 4,517
2020-01-15 $46.80 $47.00 $46.79 $46.89 $45.20 5,407
2020-01-14 $46.60 $46.85 $46.48 $46.78 $45.09 8,269
2020-01-13 $46.37 $46.85 $46.35 $46.83 $45.14 11,168
2020-01-10 $46.16 $46.44 $45.80 $45.85 $44.19 7,701
2020-01-09 $45.34 $46.02 $44.20 $45.66 $44.01 38,555
2020-01-08 $45.12 $45.49 $45.05 $45.37 $43.73 7,079
2020-01-07 $45.18 $45.30 $45.18 $45.28 $43.64 5,388
2020-01-06 $44.68 $45.16 $44.68 $45.16 $43.53 10,225
2020-01-03 $44.91 $45.35 $44.91 $45.12 $43.49 8,458
2020-01-02 $45.02 $45.49 $45.02 $45.49 $43.85 14,187
2019-12-31 $44.45 $44.67 $44.45 $44.64 $43.03 9,148
2019-12-30 $44.77 $44.93 $44.45 $44.45 $42.84 6,908
2019-12-27 $44.86 $44.96 $44.78 $44.82 $43.04 13,166
2019-12-26 $44.68 $44.90 $44.67 $44.87 $43.09 35,893
2019-12-24 $44.56 $44.58 $44.42 $44.53 $42.76 3,988
2019-12-23 $44.53 $44.66 $44.26 $44.58 $42.81 101,693
2019-12-20 $44.30 $44.50 $44.23 $44.49 $42.72 10,123
2019-12-19 $44.16 $44.30 $44.16 $44.27 $42.51 4,261
2019-12-18 $44.21 $44.28 $44.04 $44.21 $42.45 6,843
2019-12-17 $44.24 $44.41 $44.14 $44.37 $42.61 9,767
2019-12-16 $43.89 $44.23 $43.84 $44.18 $42.43 23,245
2019-12-13 $43.74 $43.93 $43.59 $43.77 $42.03 9,463
2019-12-12 $43.31 $44.00 $43.31 $43.98 $42.23 12,034
2019-12-11 $43.14 $43.30 $43.02 $43.29 $41.57 29,893
2019-12-10 $43.28 $43.45 $43.27 $43.29 $41.57 6,076
2019-12-09 $43.33 $43.48 $43.15 $43.15 $41.44 7,702
2019-12-06 $43.36 $43.50 $43.33 $43.50 $41.77 8,430
2019-12-05 $43.06 $43.33 $43.00 $43.04 $41.33 5,745
2019-12-04 $42.90 $43.06 $42.89 $43.04 $41.33 4,760
2019-12-03 $42.11 $42.60 $42.11 $42.60 $40.91 9,928
2019-12-02 $42.67 $42.67 $42.36 $42.44 $40.75 3,753
2019-11-29 $42.59 $42.84 $42.59 $42.76 $41.06 4,043
2019-11-27 $42.68 $42.84 $42.57 $42.84 $41.14 6,097
2019-11-26 $42.58 $42.76 $42.45 $42.67 $40.98 39,905
2019-11-25 $42.28 $42.68 $42.28 $42.63 $40.94 7,801
2019-11-22 $42.26 $42.26 $41.95 $42.08 $40.41 29,645
2019-11-21 $42.21 $42.29 $42.02 $42.14 $40.47 7,365
2019-11-20 $42.27 $42.48 $42.04 $42.25 $40.57 24,002
2019-11-19 $42.21 $42.35 $42.18 $42.31 $40.63 20,915
2019-11-18 $42.33 $42.40 $42.25 $42.36 $40.68 10,179
2019-11-15 $42.39 $42.47 $42.29 $42.32 $40.64 5,923
2019-11-14 $42.17 $42.25 $41.90 $42.21 $40.53 6,079
2019-11-13 $42.08 $42.48 $42.08 $42.25 $40.57 13,700
2019-11-12 $42.44 $42.50 $42.29 $42.37 $40.68 5,296
2019-11-11 $42.23 $42.39 $42.08 $42.39 $40.70 17,564
2019-11-08 $42.29 $42.50 $42.28 $42.48 $40.79 4,722
2019-11-07 $42.51 $42.75 $42.18 $42.53 $40.84 9,323
2019-11-06 $42.38 $42.43 $42.21 $42.37 $40.69 13,950
2019-11-05 $42.65 $42.85 $42.38 $42.39 $40.70 18,878
2019-11-04 $42.64 $42.95 $42.64 $42.83 $41.12 39,627
2019-11-01 $42.08 $42.48 $42.08 $42.40 $40.72 8,410
2019-10-31 $41.66 $41.66 $41.38 $41.50 $39.85 4,585
2019-10-30 $41.61 $41.79 $41.31 $41.75 $40.09 9,044
2019-10-29 $41.87 $41.87 $41.53 $41.62 $39.96 6,157
2019-10-28 $42.00 $42.15 $41.91 $42.09 $40.41 7,420
2019-10-25 $41.56 $41.94 $41.56 $41.94 $40.27 3,198
2019-10-24 $41.67 $41.81 $41.62 $41.70 $40.04 27,053
2019-10-23 $41.20 $41.62 $41.20 $41.52 $39.87 2,571
2019-10-22 $41.57 $41.63 $41.55 $41.58 $39.93 3,416
2019-10-21 $41.51 $41.58 $41.46 $41.57 $39.92 5,103
2019-10-18 $41.53 $41.53 $41.15 $41.38 $39.74 4,026
2019-10-17 $41.80 $41.80 $41.58 $41.62 $39.97 16,512
2019-10-16 $41.44 $41.60 $41.44 $41.49 $39.84 6,375
2019-10-15 $41.31 $41.78 $41.31 $41.69 $40.03 9,102
2019-10-14 $41.26 $41.35 $41.20 $41.28 $39.64 5,890
2019-10-11 $41.12 $41.64 $41.12 $41.30 $39.66 8,309
2019-10-10 $40.79 $41.06 $40.79 $40.95 $39.32 7,014
2019-10-09 $40.95 $41.09 $40.80 $41.06 $39.43 10,430
2019-10-08 $40.88 $40.88 $40.56 $40.56 $38.95 3,110
2019-10-07 $41.13 $41.26 $41.00 $41.09 $39.46 17,028
2019-10-04 $41.07 $41.53 $41.07 $41.44 $39.79 9,381
2019-10-03 $40.74 $41.19 $40.61 $41.15 $39.52 9,132
2019-10-02 $40.70 $40.78 $40.36 $40.52 $38.91 11,250
2019-10-01 $41.34 $41.35 $40.87 $40.87 $39.25 13,919
2019-09-30 $41.41 $41.54 $41.29 $41.53 $39.88 6,151
2019-09-27 $41.67 $41.67 $41.00 $41.06 $39.43 5,634
2019-09-26 $41.62 $41.70 $41.56 $41.69 $40.03 6,383
2019-09-25 $41.21 $41.68 $41.08 $41.61 $39.96 7,055
2019-09-24 $41.89 $42.00 $41.41 $41.56 $39.91 6,681
2019-09-23 $41.61 $41.76 $41.57 $41.73 $40.07 16,324
2019-09-20 $42.07 $42.26 $41.75 $41.79 $40.13 8,492
2019-09-19 $42.11 $42.23 $42.01 $42.05 $40.25 5,045
2019-09-18 $42.00 $42.10 $41.73 $41.94 $40.15 7,406
2019-09-17 $41.90 $42.10 $41.69 $42.05 $40.26 35,930
2019-09-16 $41.98 $42.26 $41.65 $42.08 $40.29 7,603
2019-09-13 $42.36 $42.49 $42.28 $42.43 $40.61 7,311
2019-09-12 $42.13 $42.38 $42.13 $42.28 $40.48 6,998
2019-09-11 $41.78 $41.95 $41.74 $41.86 $40.07 4,200
2019-09-10 $41.56 $41.90 $41.40 $41.78 $40.00 9,430
2019-09-09 $41.80 $42.20 $41.80 $42.02 $40.23 8,409
2019-09-06 $41.48 $41.75 $41.40 $41.50 $39.73 14,956
2019-09-05 $41.27 $41.53 $41.27 $41.41 $39.64 6,872
2019-09-04 $40.70 $41.09 $40.70 $41.06 $39.31 13,212
2019-09-03 $40.20 $40.42 $40.20 $40.28 $38.56 3,900
2019-08-30 $40.72 $40.72 $40.26 $40.45 $38.72 10,264
2019-08-29 $40.33 $40.59 $40.33 $40.51 $38.78 6,651
2019-08-28 $40.14 $40.35 $40.01 $40.33 $38.61 5,922
2019-08-27 $40.37 $40.51 $40.12 $40.28 $38.56 3,667
2019-08-26 $40.09 $40.09 $39.92 $39.97 $38.26 3,582
2019-08-23 $40.41 $40.68 $39.80 $39.80 $38.10 8,090
2019-08-22 $40.71 $40.71 $40.50 $40.55 $38.82 4,906
2019-08-21 $40.58 $40.81 $40.58 $40.60 $38.87 5,375
2019-08-20 $39.95 $39.98 $39.79 $39.91 $38.21 56,135
2019-08-19 $39.76 $39.98 $39.75 $39.77 $38.08 5,278
2019-08-16 $38.86 $39.29 $38.81 $39.22 $37.55 7,585
2019-08-15 $38.68 $39.00 $38.35 $38.63 $36.98 15,598
2019-08-14 $38.79 $38.84 $38.39 $38.45 $36.81 12,971
2019-08-13 $38.81 $39.75 $38.79 $39.32 $37.64 11,087
2019-08-12 $39.23 $39.29 $38.94 $38.94 $37.28 7,398
2019-08-09 $39.78 $39.78 $39.34 $39.50 $37.81 6,786
2019-08-08 $39.70 $40.17 $39.70 $40.10 $38.39 7,774
2019-08-07 $38.71 $39.42 $38.64 $39.35 $37.67 8,553
2019-08-06 $38.76 $39.04 $38.58 $38.84 $37.19 10,783
2019-08-05 $39.10 $39.10 $38.26 $38.37 $36.73 24,796
2019-08-02 $40.45 $40.54 $39.76 $40.02 $38.31 9,640
2019-08-01 $41.01 $41.54 $40.64 $40.65 $38.91 18,806
2019-07-31 $41.17 $41.45 $40.49 $40.80 $39.06 13,901
2019-07-30 $41.10 $41.15 $41.00 $41.09 $39.34 5,809
2019-07-29 $41.28 $41.40 $40.99 $41.25 $39.49 10,530
2019-07-26 $41.24 $41.46 $41.20 $41.39 $39.62 33,185
2019-07-25 $41.29 $41.29 $41.13 $41.13 $39.37 8,019
2019-07-24 $41.22 $41.46 $41.22 $41.46 $39.69 11,560
2019-07-23 $41.25 $41.40 $41.13 $41.22 $39.46 14,028
2019-07-22 $41.26 $41.38 $41.13 $41.16 $39.40 16,683
2019-07-19 $41.51 $41.60 $41.36 $41.36 $39.60 11,685
2019-07-18 $41.16 $41.42 $41.13 $41.38 $39.61 11,571
2019-07-17 $41.72 $41.72 $41.34 $41.34 $39.58 3,398
2019-07-16 $41.84 $41.99 $41.75 $41.76 $39.98 6,749
2019-07-15 $42.18 $42.30 $42.03 $42.05 $40.26 8,933
2019-07-12 $42.15 $42.28 $41.95 $42.27 $40.47 10,583
2019-07-11 $42.32 $42.41 $42.16 $42.26 $40.45 12,301
2019-07-10 $42.24 $42.40 $42.16 $42.31 $40.50 9,744
2019-07-09 $41.59 $41.89 $41.59 $41.87 $40.08 8,051
2019-07-08 $41.96 $41.97 $41.70 $41.75 $39.97 10,171
2019-07-05 $42.30 $42.53 $42.06 $42.29 $40.48 7,859
2019-07-03 $42.76 $42.80 $42.63 $42.64 $40.82 6,851
2019-07-02 $42.69 $42.91 $42.69 $42.81 $40.98 8,316
2019-07-01 $42.99 $43.00 $42.65 $42.75 $40.93 24,270
2019-06-28 $42.83 $42.85 $42.66 $42.71 $40.88 7,887
2019-06-27 $42.99 $43.07 $42.96 $43.06 $40.87 3,897
2019-06-26 $42.66 $42.82 $42.53 $42.61 $40.44 28,557
2019-06-25 $42.97 $42.99 $42.48 $42.48 $40.32 5,505
2019-06-24 $43.26 $43.26 $43.03 $43.06 $40.87 14,922
2019-06-21 $43.66 $43.66 $43.08 $43.38 $41.17 29,410
2019-06-20 $43.70 $43.95 $43.45 $43.67 $41.45 6,109
2019-06-19 $42.77 $42.93 $42.61 $42.93 $40.75 3,578
2019-06-18 $42.43 $42.96 $42.43 $42.80 $40.62 7,485
2019-06-17 $42.21 $42.40 $42.09 $42.09 $39.95 3,720
2019-06-14 $42.51 $42.58 $42.33 $42.38 $40.22 2,195
2019-06-13 $42.84 $42.85 $42.69 $42.69 $40.52 2,751
2019-06-12 $42.90 $42.90 $42.62 $42.73 $40.56 8,329
2019-06-11 $43.30 $43.65 $43.17 $43.17 $40.97 4,399
2019-06-10 $43.21 $43.50 $43.21 $43.33 $41.13 4,867
2019-06-07 $42.50 $43.03 $42.50 $42.82 $40.64 18,063
2019-06-06 $42.19 $42.42 $42.05 $42.21 $40.06 38,758
2019-06-05 $42.48 $42.48 $42.07 $42.14 $39.99 26,424
2019-06-04 $41.94 $42.44 $41.93 $42.44 $40.27 14,399
2019-06-03 $42.38 $42.45 $41.86 $42.10 $39.95 22,741
2019-05-31 $42.00 $42.32 $42.00 $42.16 $40.02 15,379
2019-05-30 $42.24 $42.35 $42.10 $42.35 $40.20 13,841
2019-05-29 $42.02 $42.14 $42.02 $42.08 $39.94 3,864
2019-05-28 $42.45 $42.69 $42.18 $42.28 $40.13 14,592
2019-05-24 $42.45 $42.45 $42.25 $42.27 $40.12 2,212
2019-05-23 $42.18 $42.18 $41.97 $42.10 $39.96 9,008
2019-05-22 $42.84 $42.93 $42.53 $42.68 $40.51 5,367
2019-05-21 $42.73 $42.92 $42.46 $42.92 $40.73 9,269
2019-05-20 $42.81 $42.81 $42.41 $42.47 $40.31 14,980
2019-05-17 $43.59 $43.81 $43.39 $43.51 $41.30 6,569
2019-05-16 $43.68 $44.03 $43.68 $43.85 $41.62 9,453
2019-05-15 $42.99 $43.73 $42.99 $43.66 $41.44 16,038
2019-05-14 $42.84 $43.20 $42.84 $43.06 $40.87 19,425
2019-05-13 $43.09 $43.27 $42.64 $42.90 $40.72 10,229
2019-05-10 $43.64 $44.01 $43.25 $43.88 $41.65 9,611
2019-05-09 $43.30 $43.73 $43.00 $43.49 $41.27 11,882
2019-05-08 $44.24 $44.44 $44.08 $44.25 $41.99 4,794
2019-05-07 $44.40 $44.56 $43.62 $43.99 $41.75 23,547
2019-05-06 $44.15 $44.95 $44.15 $44.76 $42.48 9,714
2019-05-03 $45.14 $45.57 $45.14 $45.44 $43.13 9,579
2019-05-02 $45.06 $45.24 $44.72 $44.89 $42.61 5,136
2019-05-01 $45.41 $45.60 $45.04 $45.04 $42.75 6,825
2019-04-30 $45.13 $45.18 $45.01 $45.18 $42.88 5,783
2019-04-29 $44.94 $45.25 $44.91 $45.16 $42.86 6,212
2019-04-26 $44.74 $44.98 $44.70 $44.88 $42.60 7,281
2019-04-25 $44.91 $44.93 $44.59 $44.70 $42.42 19,805
2019-04-24 $45.41 $45.41 $45.20 $45.29 $42.98 15,696
2019-04-23 $45.14 $45.40 $45.13 $45.38 $43.07 10,729
2019-04-22 $44.98 $45.36 $44.90 $45.32 $43.01 13,855
2019-04-18 $45.15 $45.33 $45.00 $45.23 $42.93 7,100
2019-04-17 $45.61 $45.90 $45.31 $45.33 $43.02 11,129
2019-04-16 $45.68 $45.68 $45.30 $45.52 $43.20 7,530
2019-04-15 $45.84 $45.84 $45.41 $45.46 $43.15 7,184
2019-04-12 $45.80 $45.92 $45.70 $45.82 $43.49 6,509
2019-04-11 $45.58 $45.59 $45.34 $45.36 $43.05 5,868
2019-04-10 $45.40 $45.73 $45.31 $45.72 $43.39 15,171
2019-04-09 $45.40 $45.40 $45.09 $45.20 $42.90 20,712
2019-04-08 $45.33 $45.51 $45.10 $45.36 $43.05 8,159
2019-04-05 $45.66 $45.82 $45.51 $45.75 $43.42 3,514
2019-04-04 $45.66 $45.67 $45.47 $45.62 $43.29 6,079
2019-04-03 $45.31 $45.93 $45.31 $45.48 $43.16 15,663
2019-04-02 $44.85 $44.88 $44.70 $44.78 $42.50 10,516
2019-04-01 $44.79 $44.88 $44.61 $44.88 $42.60 8,660
2019-03-29 $44.42 $44.64 $44.33 $44.59 $42.32 11,958
2019-03-28 $44.17 $44.25 $44.05 $44.21 $41.96 5,335
2019-03-27 $44.70 $44.70 $43.69 $43.90 $41.67 24,261
2019-03-26 $44.13 $44.39 $43.86 $43.99 $41.75 9,500
2019-03-25 $43.77 $44.09 $43.61 $43.91 $41.64 18,033
2019-03-22 $44.58 $44.58 $43.81 $43.86 $41.60 35,144
2019-03-21 $43.88 $44.72 $43.86 $44.71 $42.41 38,311
2019-03-20 $44.08 $44.53 $43.79 $44.06 $41.79 9,074
2019-03-19 $43.98 $44.16 $43.92 $43.97 $41.70 9,811
2019-03-18 $43.92 $44.05 $43.82 $43.97 $41.70 8,904
2019-03-15 $43.35 $43.69 $43.35 $43.58 $41.34 7,030
2019-03-14 $43.07 $43.18 $42.86 $43.12 $40.90 9,580
2019-03-13 $43.12 $43.48 $43.12 $43.39 $41.15 5,396
2019-03-12 $43.00 $43.00 $42.89 $42.91 $40.70 9,450
2019-03-11 $42.14 $42.71 $42.14 $42.59 $40.39 76,647
2019-03-08 $41.51 $41.83 $41.46 $41.80 $39.65 26,734
2019-03-07 $42.41 $42.41 $41.77 $41.85 $39.69 12,564
2019-03-06 $43.00 $43.21 $42.88 $42.89 $40.68 4,989
2019-03-05 $42.66 $42.99 $42.64 $42.88 $40.67 19,450
2019-03-04 $42.88 $43.00 $42.30 $42.59 $40.39 24,533
2019-03-01 $42.72 $42.89 $42.51 $42.86 $40.65 19,668
2019-02-28 $42.43 $42.51 $42.19 $42.27 $40.09 10,281
2019-02-27 $42.52 $42.67 $42.47 $42.58 $40.38 5,060
2019-02-26 $42.49 $42.62 $42.24 $42.55 $40.36 19,200
2019-02-25 $42.78 $42.91 $42.28 $42.56 $40.36 14,163
2019-02-22 $42.19 $42.29 $42.09 $42.22 $40.04 7,005
2019-02-21 $42.13 $42.13 $41.84 $42.08 $39.91 6,409
2019-02-20 $42.48 $42.59 $42.09 $42.14 $39.97 17,954
2019-02-19 $42.03 $42.63 $42.03 $42.53 $40.34 22,150
2019-02-15 $42.51 $42.51 $42.19 $42.36 $40.18 6,596
2019-02-14 $42.03 $42.56 $42.03 $42.45 $40.26 17,649
2019-02-13 $42.13 $42.44 $42.13 $42.31 $40.13 16,369
2019-02-12 $41.62 $41.88 $41.61 $41.78 $39.63 10,092
2019-02-11 $41.69 $41.83 $41.40 $41.41 $39.28 9,914
2019-02-08 $41.39 $41.71 $41.39 $41.71 $39.56 7,647
2019-02-07 $41.55 $41.66 $41.04 $41.36 $39.23 32,426
2019-02-06 $42.39 $42.44 $41.95 $41.97 $39.81 16,388
2019-02-05 $42.73 $43.00 $42.66 $42.82 $40.61 11,116
2019-02-04 $42.53 $43.00 $42.53 $42.93 $40.72 26,275
2019-02-01 $42.47 $42.48 $42.24 $42.37 $40.19 5,653
2019-01-31 $42.21 $42.75 $42.10 $42.68 $40.48 20,882
2019-01-30 $41.95 $42.57 $41.90 $42.33 $40.14 10,362
2019-01-29 $42.04 $42.04 $41.68 $41.74 $39.59 7,926
2019-01-28 $42.13 $42.15 $41.86 $42.15 $39.98 8,594
2019-01-25 $42.50 $42.65 $42.37 $42.58 $40.38 28,826
2019-01-24 $41.74 $42.02 $41.74 $41.97 $39.81 10,594
2019-01-23 $41.95 $42.03 $41.49 $41.60 $39.46 4,213
2019-01-22 $42.00 $42.00 $41.41 $41.51 $39.37 11,879
2019-01-18 $42.51 $42.90 $42.39 $42.76 $40.56 15,468
2019-01-17 $41.58 $42.00 $41.53 $41.95 $39.79 9,704
2019-01-16 $41.53 $41.81 $41.50 $41.70 $39.55 8,617
2019-01-15 $41.08 $41.47 $41.08 $41.38 $39.25 7,435
2019-01-14 $41.01 $41.07 $39.97 $41.02 $38.91 6,025
2019-01-11 $41.36 $41.50 $41.26 $41.49 $39.35 8,618
2019-01-10 $41.52 $41.87 $41.27 $41.87 $39.71 5,929
2019-01-09 $41.66 $41.90 $41.66 $41.75 $39.60 6,515
2019-01-08 $41.29 $41.29 $40.83 $41.27 $39.14 19,721
2019-01-07 $40.30 $40.99 $40.30 $40.86 $38.75 9,800
2019-01-04 $38.91 $40.14 $38.71 $39.98 $37.92 27,675
2019-01-03 $38.68 $38.69 $38.05 $38.16 $36.19 10,252
2019-01-02 $38.69 $39.25 $38.33 $39.17 $37.15 12,653
2018-12-31 $39.11 $39.15 $38.80 $38.90 $36.89 17,508
2018-12-28 $38.99 $39.22 $38.75 $38.90 $36.89 20,549
2018-12-27 $38.07 $38.85 $37.68 $38.76 $36.76 29,630
2018-12-26 $37.56 $38.60 $37.30 $38.57 $36.58 45,108
2018-12-24 $37.67 $37.93 $37.02 $37.44 $35.51 43,994
2018-12-21 $38.70 $39.00 $37.78 $37.98 $35.90 27,583
2018-12-20 $38.52 $38.95 $38.03 $38.38 $36.28 53,602
2018-12-19 $39.19 $39.70 $38.50 $38.68 $36.56 26,824
2018-12-18 $39.04 $39.50 $38.83 $39.07 $36.93 31,641
2018-12-17 $39.49 $39.78 $38.85 $38.93 $36.80 35,876
2018-12-14 $39.59 $40.00 $39.59 $39.71 $37.54 7,818
2018-12-13 $40.68 $40.89 $40.44 $40.46 $38.25 10,972
2018-12-12 $40.51 $40.89 $40.46 $40.57 $38.35 14,979
2018-12-11 $39.75 $40.08 $39.65 $39.83 $37.65 19,054
2018-12-10 $39.29 $39.68 $38.91 $39.53 $37.37 27,506
2018-12-07 $40.19 $40.63 $39.59 $39.71 $37.54 16,319
2018-12-06 $39.10 $40.13 $38.79 $40.11 $37.92 33,986
2018-12-04 $41.73 $41.75 $40.50 $40.57 $38.35 16,389
2018-12-03 $41.99 $42.17 $41.55 $41.87 $39.58 17,573
2018-11-30 $41.28 $41.48 $41.27 $41.34 $39.08 5,116
2018-11-29 $41.47 $41.89 $41.39 $41.56 $39.29 9,734
2018-11-28 $40.80 $41.61 $40.64 $41.56 $39.29 33,503
2018-11-27 $40.19 $40.50 $39.91 $40.29 $38.09 17,007
2018-11-26 $40.18 $40.46 $40.16 $40.37 $38.16 11,907
2018-11-23 $39.43 $39.63 $39.36 $39.54 $37.38 4,210
2018-11-21 $39.62 $40.03 $39.62 $39.88 $37.70 9,361
2018-11-20 $39.04 $39.52 $38.59 $39.09 $36.95 21,248
2018-11-19 $40.87 $40.92 $40.00 $40.12 $37.93 15,597
2018-11-16 $40.49 $41.00 $40.33 $40.87 $38.63 12,983
2018-11-15 $40.28 $41.19 $40.28 $41.01 $38.77 15,649
2018-11-14 $40.58 $40.84 $40.21 $40.33 $38.12 10,990
2018-11-13 $40.36 $40.87 $40.24 $40.43 $38.22 13,262
2018-11-12 $41.22 $41.22 $40.12 $40.15 $37.95 16,284
2018-11-09 $41.81 $41.95 $41.36 $41.72 $39.44 10,486
2018-11-08 $42.84 $42.84 $42.50 $42.60 $40.27 9,703
2018-11-07 $42.66 $43.35 $42.66 $43.23 $40.86 20,374
2018-11-06 $42.01 $42.44 $42.01 $42.39 $40.07 6,619
2018-11-05 $42.44 $42.44 $41.92 $42.25 $39.94 8,096
2018-11-02 $42.84 $43.02 $42.17 $42.53 $40.20 29,892
2018-11-01 $41.39 $42.07 $41.30 $41.96 $39.66 17,895
2018-10-31 $40.56 $41.06 $40.56 $40.97 $38.73 13,949
2018-10-30 $39.33 $39.89 $39.33 $39.83 $37.65 32,942
2018-10-29 $40.28 $40.63 $38.66 $39.12 $36.98 34,563
2018-10-26 $40.01 $40.59 $39.57 $40.15 $37.95 57,374
2018-10-25 $40.68 $41.24 $40.46 $41.00 $38.76 26,682
2018-10-24 $41.87 $42.00 $40.46 $40.46 $38.25 18,259
2018-10-23 $41.80 $42.30 $41.47 $42.11 $39.81 40,585
2018-10-22 $42.67 $42.83 $42.50 $42.77 $40.43 24,268
2018-10-19 $42.97 $43.22 $42.40 $42.45 $40.13 15,136
2018-10-18 $43.34 $43.35 $42.37 $42.60 $40.27 47,349
2018-10-17 $43.88 $43.94 $43.42 $43.60 $41.21 11,286
2018-10-16 $43.63 $44.20 $43.63 $44.17 $41.75 34,316
2018-10-15 $43.15 $43.52 $42.73 $42.88 $40.53 8,495
2018-10-12 $43.38 $43.73 $43.07 $43.64 $41.25 18,328
2018-10-11 $42.52 $43.13 $42.01 $42.35 $40.03 24,232
2018-10-10 $44.01 $44.22 $42.81 $42.92 $40.57 46,479
2018-10-09 $44.14 $44.76 $44.00 $44.49 $42.06 32,203
2018-10-08 $44.64 $45.00 $44.09 $44.75 $42.30 28,019
2018-10-05 $45.40 $45.62 $44.83 $45.15 $42.68 13,261
2018-10-04 $46.28 $46.50 $45.42 $45.47 $42.99 14,296
2018-10-03 $46.89 $47.06 $46.51 $46.77 $44.21 22,201
2018-10-02 $47.12 $47.30 $46.74 $46.91 $44.34 29,394
2018-10-01 $47.67 $47.85 $47.50 $47.60 $45.00 14,413
2018-09-28 $47.38 $47.63 $47.28 $47.30 $44.71 13,279
2018-09-27 $47.50 $47.72 $47.37 $47.41 $44.82 51,565
2018-09-26 $47.59 $47.86 $47.51 $47.51 $44.91 16,033
2018-09-25 $47.47 $47.75 $47.21 $47.55 $44.95 17,466
2018-09-24 $47.19 $47.30 $47.00 $47.02 $44.34 14,136
2018-09-21 $47.48 $47.65 $47.34 $47.40 $44.70 9,454
2018-09-20 $47.19 $47.47 $47.11 $47.30 $44.61 14,435
2018-09-19 $47.13 $47.35 $47.06 $47.18 $44.50 10,672
2018-09-18 $47.04 $47.23 $47.04 $47.15 $44.46 6,930
2018-09-17 $47.12 $47.24 $46.83 $46.83 $44.17 6,639
2018-09-14 $47.12 $47.29 $47.10 $47.14 $44.46 11,211
2018-09-13 $47.07 $47.37 $47.02 $47.06 $44.38 19,297
2018-09-12 $46.55 $46.88 $46.25 $46.85 $44.18 17,307
2018-09-11 $46.14 $46.64 $46.14 $46.64 $43.99 12,928
2018-09-10 $46.55 $46.57 $46.26 $46.36 $43.72 11,722
2018-09-07 $46.30 $46.87 $46.26 $46.44 $43.80 11,076
2018-09-06 $46.79 $46.81 $46.40 $46.73 $44.07 20,008
2018-09-05 $47.25 $47.25 $46.65 $46.88 $44.21 16,205
2018-09-04 $47.49 $47.74 $47.19 $47.74 $45.02 48,813
2018-08-31 $47.43 $47.58 $47.30 $47.54 $44.84 42,463
2018-08-30 $47.91 $47.91 $47.50 $47.54 $44.84 31,178
2018-08-29 $47.58 $47.94 $47.58 $47.90 $45.17 48,848
2018-08-28 $47.96 $47.96 $47.61 $47.68 $44.97 25,237
2018-08-27 $47.95 $48.20 $47.95 $48.08 $45.34 41,287
2018-08-24 $47.13 $47.66 $47.13 $47.56 $44.85 107,487
2018-08-23 $46.82 $47.14 $46.82 $46.94 $44.26 16,734
2018-08-22 $46.58 $46.86 $46.54 $46.85 $44.19 22,447
2018-08-21 $45.86 $46.61 $45.86 $46.38 $43.74 24,894
2018-08-20 $45.82 $46.04 $45.50 $45.95 $43.34 16,537
2018-08-17 $45.16 $45.69 $45.16 $45.62 $43.02 46,619
2018-08-16 $45.31 $45.50 $45.08 $45.32 $42.74 129,803
2018-08-15 $45.43 $45.45 $44.80 $45.02 $42.46 33,941
2018-08-14 $46.39 $46.45 $45.95 $46.15 $43.52 28,530
2018-08-13 $46.81 $46.92 $46.39 $46.45 $43.81 38,509
2018-08-10 $47.40 $47.40 $47.00 $47.11 $44.43 27,046
2018-08-09 $48.08 $48.08 $47.66 $47.71 $45.00 10,452
2018-08-08 $48.06 $48.06 $47.65 $48.04 $45.31 25,145
2018-08-07 $48.07 $48.24 $47.90 $48.00 $45.27 13,085
2018-08-06 $47.96 $47.96 $47.76 $47.84 $45.12 16,344
2018-08-03 $48.23 $48.40 $47.90 $48.04 $45.31 17,896
2018-08-02 $47.65 $48.00 $47.62 $48.00 $45.27 20,609
2018-08-01 $47.86 $48.22 $47.75 $47.78 $45.06 17,217
2018-07-31 $48.18 $48.18 $47.75 $47.89 $45.17 24,018
2018-07-30 $49.01 $49.01 $47.84 $47.95 $45.22 47,115
2018-07-27 $49.90 $49.99 $49.00 $49.16 $46.36 28,176
2018-07-26 $49.98 $49.99 $49.65 $49.79 $46.96 41,160
2018-07-25 $49.75 $49.98 $49.49 $49.98 $47.14 32,763
2018-07-24 $50.17 $50.17 $49.55 $49.58 $46.76 31,820
2018-07-23 $50.00 $50.00 $49.10 $49.47 $46.66 17,444
2018-07-20 $49.77 $49.95 $49.66 $49.84 $47.00 14,710
2018-07-19 $49.68 $50.06 $49.21 $49.62 $46.80 54,760
2018-07-18 $50.28 $50.28 $49.94 $50.18 $47.33 22,695
2018-07-17 $50.15 $50.30 $49.91 $50.26 $47.40 34,673
2018-07-16 $50.17 $50.17 $49.65 $49.89 $47.05 48,698
2018-07-13 $50.18 $50.36 $50.06 $50.23 $47.37 19,390
2018-07-12 $50.16 $50.27 $49.89 $50.24 $47.38 50,219
2018-07-11 $49.60 $50.88 $49.00 $49.00 $46.21 45,358
2018-07-10 $50.36 $50.36 $49.78 $49.98 $47.14 35,479
2018-07-09 $49.98 $49.98 $49.67 $49.90 $47.06 22,835
2018-07-06 $48.89 $49.49 $48.54 $49.45 $46.64 31,257
2018-07-05 $48.72 $48.72 $48.35 $48.49 $45.73 33,782
2018-07-03 $48.94 $48.98 $48.53 $48.58 $45.82 10,157
2018-07-02 $48.50 $49.25 $48.08 $49.17 $46.37 20,403
2018-06-29 $49.43 $49.43 $49.14 $49.24 $46.44 19,266
2018-06-28 $48.55 $49.42 $48.10 $48.97 $46.18 93,978
2018-06-27 $49.78 $50.16 $48.80 $48.80 $46.02 20,272
2018-06-26 $49.76 $49.84 $49.52 $49.71 $46.88 17,231
2018-06-25 $50.48 $50.48 $49.44 $49.68 $46.85 26,820
2018-06-22 $51.23 $51.23 $50.69 $50.91 $48.01 13,261
2018-06-21 $51.16 $51.16 $50.55 $50.55 $47.67 18,586
2018-06-20 $51.07 $51.64 $50.98 $51.00 $48.10 21,110
2018-06-19 $50.90 $51.48 $50.39 $50.87 $47.98 25,733
2018-06-18 $51.44 $52.60 $51.09 $52.27 $48.93 34,207
2018-06-15 $52.57 $52.76 $52.25 $52.44 $49.09 24,812
2018-06-14 $52.87 $53.09 $52.77 $52.85 $49.47 21,023
2018-06-13 $53.20 $53.20 $52.52 $52.86 $49.48 35,354
2018-06-12 $53.43 $54.25 $52.99 $53.22 $49.82 64,811
2018-06-11 $54.08 $55.00 $54.00 $54.00 $50.55 60,765
2018-06-08 $53.83 $54.11 $53.68 $54.07 $50.62 7,489
2018-06-07 $54.15 $54.66 $53.57 $53.82 $50.38 20,349
2018-06-06 $54.18 $54.18 $53.76 $53.99 $50.54 12,248
2018-06-05 $53.68 $54.26 $53.21 $54.26 $50.79 38,832
2018-06-04 $53.71 $53.71 $53.48 $53.68 $50.25 15,194
2018-06-01 $53.29 $53.86 $53.19 $53.75 $50.32 12,820
2018-05-31 $53.00 $53.74 $52.81 $53.13 $49.74 21,290
2018-05-30 $52.01 $52.94 $52.01 $52.85 $49.47 10,028
2018-05-29 $52.00 $52.21 $51.62 $52.09 $48.76 131,562
2018-05-25 $52.13 $52.30 $52.04 $52.19 $48.86 26,994
2018-05-24 $52.41 $52.43 $51.86 $52.31 $48.97 9,204
2018-05-23 $51.73 $52.21 $51.73 $52.15 $48.82 12,489
2018-05-22 $52.09 $52.36 $51.71 $51.80 $48.49 42,615
2018-05-21 $52.25 $52.50 $51.80 $52.21 $48.87 23,752
2018-05-18 $51.42 $51.90 $51.42 $51.80 $48.49 158,695
2018-05-17 $50.84 $51.51 $50.84 $51.36 $48.08 12,180
2018-05-16 $50.75 $50.80 $50.46 $50.75 $47.51 15,187
2018-05-15 $50.58 $50.63 $50.37 $50.63 $47.40 11,985
2018-05-14 $50.69 $51.00 $50.69 $50.93 $47.68 22,795
2018-05-11 $50.39 $50.58 $50.18 $50.31 $47.10 40,314
2018-05-10 $50.02 $50.36 $50.02 $50.24 $47.03 17,989
2018-05-09 $49.30 $49.74 $49.30 $49.73 $46.55 13,284
2018-05-08 $48.79 $48.99 $48.63 $48.85 $45.73 9,695
2018-05-07 $48.62 $48.97 $48.62 $48.79 $45.67 14,489
2018-05-04 $47.83 $48.54 $47.83 $48.41 $45.32 10,967
2018-05-03 $48.00 $48.18 $47.47 $47.99 $44.92 34,393
2018-05-02 $47.77 $48.05 $47.77 $47.85 $44.79 13,228
2018-05-01 $47.04 $47.55 $47.04 $47.52 $44.48 21,158
2018-04-30 $47.61 $47.68 $47.20 $47.34 $44.32 11,961
2018-04-27 $47.74 $47.74 $47.28 $47.31 $44.29 9,034
2018-04-26 $46.87 $47.33 $46.87 $47.22 $44.20 9,024
2018-04-25 $46.85 $46.91 $46.27 $46.73 $43.74 31,546
2018-04-24 $47.64 $47.91 $46.95 $47.14 $44.13 6,891
2018-04-23 $47.57 $47.75 $47.38 $47.51 $44.47 5,885
2018-04-20 $47.99 $47.99 $47.52 $47.61 $44.57 12,567
2018-04-19 $48.34 $48.34 $47.83 $47.94 $44.88 3,620
2018-04-18 $48.58 $48.60 $48.38 $48.38 $45.29 34,268
2018-04-17 $47.99 $48.49 $47.97 $48.46 $45.36 9,540
2018-04-16 $47.66 $47.79 $47.29 $47.59 $44.55 30,774
2018-04-13 $47.96 $47.96 $47.37 $47.50 $44.47 3,616
2018-04-12 $47.59 $47.75 $47.52 $47.71 $44.66 9,988
2018-04-11 $47.46 $47.78 $47.46 $47.55 $44.51 9,127
2018-04-10 $47.77 $47.88 $47.61 $47.79 $44.74 8,856
2018-04-09 $47.36 $47.93 $47.20 $47.43 $44.40 12,157
2018-04-06 $47.55 $48.02 $46.86 $47.19 $44.18 7,426
2018-04-05 $48.33 $48.33 $47.92 $48.02 $44.95 10,180
2018-04-04 $47.13 $48.00 $46.85 $48.00 $44.93 13,550
2018-04-03 $47.91 $48.03 $47.57 $48.03 $44.96 4,855
2018-04-02 $48.98 $48.98 $47.30 $47.69 $44.64 24,577
2018-03-29 $48.13 $48.79 $48.10 $48.58 $45.48 13,784
2018-03-28 $48.50 $48.50 $47.78 $48.13 $45.06 11,276
2018-03-27 $49.65 $49.65 $48.20 $48.30 $45.21 24,496
2018-03-26 $49.28 $49.29 $48.69 $49.29 $46.14 20,223
2018-03-23 $49.10 $49.29 $48.35 $48.36 $45.27 9,942
2018-03-22 $49.79 $49.97 $49.24 $49.29 $46.14 20,978
2018-03-21 $50.16 $50.28 $50.12 $50.12 $46.92 11,392
2018-03-20 $49.94 $50.20 $49.76 $50.11 $46.91 30,255
2018-03-19 $50.50 $50.50 $49.41 $49.76 $46.58 20,837
2018-03-16 $50.41 $50.59 $50.41 $50.50 $47.27 3,790
2018-03-15 $50.90 $50.90 $50.44 $50.51 $47.28 11,861
2018-03-14 $50.97 $50.97 $50.31 $50.46 $47.24 19,070
2018-03-13 $51.49 $51.49 $50.34 $50.75 $47.51 28,273
2018-03-12 $51.18 $51.35 $50.87 $50.96 $47.70 42,022
2018-03-09 $50.85 $51.03 $50.56 $51.03 $47.77 23,985
2018-03-08 $50.66 $50.70 $50.24 $50.68 $47.44 36,160
2018-03-07 $49.94 $50.31 $49.81 $50.15 $46.95 13,451
2018-03-06 $49.87 $50.15 $49.58 $49.99 $46.80 14,292
2018-03-05 $48.74 $49.40 $48.54 $49.37 $46.22 14,759
2018-03-02 $47.96 $49.05 $47.58 $49.05 $45.92 24,298
2018-03-01 $49.17 $49.19 $48.27 $48.51 $45.41 11,836
2018-02-28 $49.24 $49.57 $49.08 $49.10 $45.96 28,380
2018-02-27 $50.34 $50.34 $49.33 $49.34 $46.19 14,269
2018-02-26 $50.04 $50.25 $49.84 $50.25 $47.04 20,211
2018-02-23 $49.60 $49.82 $49.51 $49.81 $46.63 13,824
2018-02-22 $49.13 $49.30 $48.72 $48.73 $45.62 29,421
2018-02-21 $49.83 $50.39 $49.69 $49.69 $46.52 21,626
2018-02-20 $49.40 $49.70 $49.20 $49.37 $46.22 23,531
2018-02-16 $50.11 $50.11 $49.47 $49.70 $46.52 16,179
2018-02-15 $49.65 $49.80 $49.31 $49.78 $46.60 26,081
2018-02-14 $47.89 $49.20 $47.89 $49.09 $45.95 24,057
2018-02-13 $47.82 $48.00 $47.73 $48.00 $44.93 14,467
2018-02-12 $47.24 $47.94 $47.24 $47.75 $44.70 25,855
2018-02-09 $46.43 $47.02 $45.30 $46.98 $43.98 41,482
2018-02-08 $48.46 $48.68 $46.39 $46.39 $43.43 38,974
2018-02-07 $48.45 $48.67 $48.10 $48.13 $45.06 31,619
2018-02-06 $46.73 $49.01 $45.98 $48.52 $45.42 58,428
2018-02-05 $49.44 $49.56 $47.47 $47.52 $44.48 86,136
2018-02-02 $50.80 $50.82 $49.78 $49.89 $46.70 95,794
2018-02-01 $51.55 $51.58 $51.18 $51.25 $47.98 29,268
2018-01-31 $51.60 $51.78 $51.43 $51.55 $48.26 42,677
2018-01-30 $51.06 $51.06 $50.66 $50.88 $47.63 27,170
2018-01-29 $51.89 $51.93 $51.40 $51.61 $48.31 66,117
2018-01-26 $51.62 $51.86 $51.49 $51.77 $48.46 172,524
2018-01-25 $51.60 $51.87 $51.10 $51.14 $47.87 64,813
2018-01-24 $51.77 $51.90 $51.25 $51.48 $48.19 32,153
2018-01-23 $51.19 $51.25 $51.10 $51.24 $47.97 27,698
2018-01-22 $50.80 $50.99 $50.65 $50.88 $47.63 39,325
2018-01-19 $50.27 $50.81 $50.26 $50.80 $47.55 43,163
2018-01-18 $50.31 $50.31 $50.03 $50.22 $47.01 30,929
2018-01-17 $50.01 $50.69 $50.01 $50.29 $47.08 29,808
2018-01-16 $50.68 $50.69 $49.77 $49.81 $46.63 53,140
2018-01-12 $50.45 $50.60 $50.23 $50.50 $47.27 57,281
2018-01-11 $50.11 $50.66 $50.05 $50.51 $47.28 91,354
2018-01-10 $49.97 $50.12 $49.72 $49.96 $46.77 84,991
2018-01-09 $50.50 $50.59 $49.95 $50.11 $46.91 23,589
2018-01-08 $50.17 $50.29 $49.96 $50.25 $47.04 35,400
2018-01-05 $49.59 $49.95 $49.57 $49.85 $46.67 18,810
2018-01-04 $49.68 $49.94 $49.45 $49.76 $46.58 33,885
2018-01-03 $49.09 $49.47 $49.09 $49.39 $46.23 34,903
2018-01-02 $48.25 $48.84 $48.25 $48.84 $45.72 25,545
2017-12-29 $48.13 $48.48 $47.92 $47.92 $44.86 18,951
2017-12-28 $47.99 $47.99 $47.73 $47.84 $44.78 21,297
2017-12-27 $47.50 $47.90 $47.50 $47.69 $44.64 18,033
2017-12-26 $47.37 $47.51 $47.26 $47.27 $44.25 24,276
2017-12-22 $47.65 $47.68 $47.37 $47.68 $44.49 10,520
2017-12-21 $47.31 $47.55 $47.31 $47.47 $44.29 5,605
2017-12-20 $47.50 $47.52 $47.16 $47.33 $44.16 8,874
2017-12-19 $47.88 $47.99 $47.51 $47.52 $44.34 10,848
2017-12-18 $48.48 $48.48 $47.88 $48.06 $44.84 57,271
2017-12-15 $47.69 $48.01 $47.68 $47.99 $44.78 12,286
2017-12-14 $47.73 $47.89 $47.47 $47.52 $44.34 10,601
2017-12-13 $47.47 $47.77 $47.47 $47.71 $44.52 12,665
2017-12-12 $47.44 $47.61 $47.22 $47.30 $44.13 16,322
2017-12-11 $46.55 $48.19 $46.55 $47.38 $44.21 30,618
2017-12-08 $46.11 $46.31 $46.01 $46.09 $43.00 22,348
2017-12-07 $45.42 $45.86 $45.42 $45.66 $42.60 15,217
2017-12-06 $45.23 $45.59 $45.02 $45.51 $42.46 14,550
2017-12-05 $45.20 $45.56 $44.74 $45.22 $42.19 16,498
2017-12-04 $46.48 $46.48 $45.41 $45.45 $42.41 38,564
2017-12-01 $46.72 $46.72 $45.81 $46.37 $43.27 22,755
2017-11-30 $46.72 $46.83 $46.44 $46.56 $43.44 22,904
2017-11-29 $47.68 $47.68 $46.70 $46.83 $43.70 25,514
2017-11-28 $47.93 $47.93 $47.28 $47.50 $44.32 20,408
2017-11-27 $47.70 $47.79 $47.40 $47.51 $44.33 44,880
2017-11-24 $48.00 $48.10 $47.72 $47.72 $44.53 19,785
2017-11-22 $47.77 $47.86 $47.70 $47.83 $44.63 13,872
2017-11-21 $47.50 $47.87 $47.50 $47.64 $44.45 22,816
2017-11-20 $46.96 $47.46 $46.96 $47.23 $44.07 27,196
2017-11-17 $47.37 $47.70 $46.89 $46.93 $43.79 25,303
2017-11-16 $46.66 $47.35 $46.60 $47.17 $44.01 23,839
2017-11-15 $46.23 $46.50 $45.84 $46.09 $43.00 14,991
2017-11-14 $46.60 $46.83 $46.54 $46.61 $43.49 22,397
2017-11-13 $46.43 $46.94 $46.38 $46.75 $43.62 22,430
2017-11-10 $46.71 $46.71 $46.33 $46.36 $43.26 24,095
2017-11-09 $46.48 $46.69 $46.25 $46.68 $43.56 29,089
2017-11-08 $46.53 $47.36 $46.53 $47.11 $43.96 43,694
2017-11-07 $46.34 $46.34 $45.98 $46.05 $42.97 16,443
2017-11-06 $46.00 $46.30 $46.00 $46.06 $42.98 24,386
2017-11-03 $45.98 $45.98 $45.61 $45.80 $42.73 9,228
2017-11-02 $45.88 $45.89 $45.68 $45.75 $42.69 7,631
2017-11-01 $46.23 $46.23 $45.89 $45.90 $42.83 11,974
2017-10-31 $45.60 $45.92 $45.60 $45.88 $42.81 11,790
2017-10-30 $45.17 $45.41 $45.02 $45.28 $42.25 8,312
2017-10-27 $44.67 $45.29 $44.62 $45.28 $42.25 11,235
2017-10-26 $45.05 $45.09 $44.58 $44.60 $41.61 21,224
2017-10-25 $45.45 $45.50 $44.73 $45.00 $41.99 22,558
2017-10-24 $45.42 $45.67 $45.42 $45.55 $42.50 26,107
2017-10-23 $45.49 $45.49 $45.06 $45.07 $42.05 6,913
2017-10-20 $45.40 $45.68 $45.40 $45.52 $42.47 5,581
2017-10-19 $45.20 $45.65 $44.61 $45.27 $42.24 11,449
2017-10-18 $45.84 $45.84 $45.52 $45.63 $42.58 10,000
2017-10-17 $45.73 $46.00 $45.63 $45.81 $42.74 10,879
2017-10-16 $45.84 $45.96 $45.76 $45.86 $42.79 14,474
2017-10-13 $45.38 $45.74 $45.38 $45.63 $42.58 13,470
2017-10-12 $45.20 $45.55 $45.20 $45.26 $42.23 7,219
2017-10-11 $44.76 $45.00 $44.76 $44.94 $41.93 5,499
2017-10-10 $44.86 $44.92 $44.64 $44.74 $41.74 5,445
2017-10-09 $44.89 $44.92 $44.75 $44.78 $41.78 5,478
2017-10-06 $44.71 $45.05 $44.71 $44.95 $41.94 16,540
2017-10-05 $44.61 $44.78 $44.59 $44.70 $41.70 8,036
2017-10-04 $44.60 $44.62 $44.45 $44.61 $41.62 13,618
2017-10-03 $44.70 $44.90 $44.70 $44.83 $41.83 10,264
2017-10-02 $44.58 $44.71 $44.45 $44.61 $41.62 13,258
2017-09-29 $44.45 $44.58 $44.19 $44.42 $41.44 13,516
2017-09-28 $43.83 $44.16 $43.83 $44.12 $41.17 58,288
2017-09-27 $43.28 $43.71 $43.28 $43.62 $40.70 6,035
2017-09-26 $43.38 $43.53 $43.00 $43.10 $40.22 26,091
2017-09-25 $44.05 $44.05 $43.30 $43.38 $40.48 26,558
2017-09-22 $44.20 $44.28 $44.01 $44.12 $41.17 9,589
2017-09-21 $44.79 $46.00 $44.20 $44.20 $41.24 16,788
2017-09-20 $44.97 $45.09 $44.65 $45.08 $42.06 14,301
2017-09-19 $44.91 $45.07 $44.82 $44.98 $41.97 8,688
2017-09-18 $44.93 $45.14 $44.82 $44.96 $41.89 20,213
2017-09-15 $44.63 $44.77 $44.63 $44.76 $41.71 6,044
2017-09-14 $44.25 $44.70 $44.23 $44.48 $41.45 10,440
2017-09-13 $44.38 $44.57 $44.10 $44.45 $41.42 9,231
2017-09-12 $44.63 $44.75 $44.48 $44.48 $41.45 9,822
2017-09-11 $44.49 $44.62 $44.33 $44.50 $41.47 50,645
2017-09-08 $44.19 $44.23 $44.04 $44.05 $41.05 3,083
2017-09-07 $44.12 $44.41 $44.12 $44.36 $41.34 5,861
2017-09-06 $43.94 $44.16 $43.85 $43.89 $40.90 5,377
2017-09-05 $44.05 $44.07 $43.36 $43.69 $40.71 19,361
2017-09-01 $44.50 $44.68 $44.39 $44.56 $41.52 19,403
2017-08-31 $43.89 $44.14 $43.70 $44.14 $41.13 16,236
2017-08-30 $43.23 $43.59 $43.23 $43.55 $40.58 6,823
2017-08-29 $43.04 $43.43 $43.00 $43.30 $40.34 10,780
2017-08-28 $43.60 $43.74 $43.37 $43.52 $40.56 4,311
2017-08-25 $43.71 $43.74 $43.35 $43.53 $40.56 5,572
2017-08-24 $43.66 $43.84 $43.54 $43.56 $40.59 19,973
2017-08-23 $43.57 $43.70 $43.49 $43.66 $40.68 22,175
2017-08-22 $43.15 $43.58 $43.02 $43.51 $40.54 21,846
2017-08-21 $43.01 $43.12 $42.84 $42.92 $40.00 8,260
2017-08-18 $42.77 $43.16 $42.77 $43.04 $40.11 8,857
2017-08-17 $43.13 $43.37 $42.75 $42.75 $39.84 12,763
2017-08-16 $42.72 $43.00 $42.68 $42.87 $39.95 11,723
2017-08-15 $42.59 $42.64 $42.51 $42.51 $39.61 3,308
2017-08-14 $42.39 $42.73 $42.39 $42.60 $39.70 14,024
2017-08-11 $41.69 $41.90 $41.53 $41.77 $38.92 9,501
2017-08-10 $42.72 $42.72 $41.76 $41.76 $38.91 20,143
2017-08-09 $42.80 $42.85 $42.38 $42.83 $39.91 9,850
2017-08-08 $43.03 $43.46 $43.03 $43.30 $40.34 17,530
2017-08-07 $42.64 $42.93 $42.63 $42.82 $39.90 17,094
2017-08-04 $42.53 $42.54 $42.27 $42.37 $39.48 12,007
2017-08-03 $42.38 $42.61 $42.25 $42.53 $39.63 13,035
2017-08-02 $42.24 $42.47 $42.13 $42.20 $39.32 11,827
2017-08-01 $42.42 $42.42 $42.21 $42.34 $39.45 8,029
2017-07-31 $42.47 $42.50 $42.24 $42.34 $39.45 13,592
2017-07-28 $42.19 $42.39 $41.58 $42.29 $39.41 20,662
2017-07-27 $42.65 $43.00 $42.47 $42.66 $39.75 20,314
2017-07-26 $42.40 $42.60 $42.34 $42.59 $39.69 9,544
2017-07-25 $42.52 $42.63 $42.35 $42.46 $39.57 16,170
2017-07-24 $42.34 $42.50 $42.30 $42.30 $39.42 8,609
2017-07-21 $42.13 $42.20 $42.13 $42.20 $39.32 5,420
2017-07-20 $42.36 $42.53 $42.23 $42.36 $39.47 9,590
2017-07-19 $42.08 $42.45 $42.08 $42.27 $39.39 11,180
2017-07-18 $41.47 $41.74 $41.35 $41.70 $38.86 5,250
2017-07-17 $41.62 $41.63 $41.38 $41.45 $38.62 90,369
2017-07-14 $41.54 $41.89 $41.54 $41.76 $38.91 9,556
2017-07-13 $41.56 $42.01 $41.34 $41.44 $38.61 5,220
2017-07-12 $41.28 $41.63 $41.23 $41.55 $38.71 7,523
2017-07-11 $40.90 $41.00 $40.81 $40.88 $38.09 9,080
2017-07-10 $40.55 $40.81 $40.55 $40.79 $38.01 5,151
2017-07-07 $40.23 $40.44 $40.13 $40.33 $37.58 10,275
2017-07-06 $40.33 $40.36 $39.99 $40.02 $37.29 11,505
2017-07-05 $40.26 $40.46 $40.04 $40.46 $37.70 23,941
2017-07-03 $41.56 $41.56 $40.45 $40.46 $37.70 9,359
2017-06-30 $41.13 $41.27 $41.01 $41.08 $38.28 4,280
2017-06-29 $41.34 $41.44 $41.00 $41.14 $38.34 14,218
2017-06-28 $41.37 $41.57 $40.92 $41.54 $38.71 21,349
2017-06-27 $42.25 $42.30 $41.85 $41.85 $39.00 9,160
2017-06-26 $42.77 $42.93 $42.44 $42.57 $39.67 16,639
2017-06-23 $42.19 $42.44 $42.19 $42.37 $39.48 11,756
2017-06-22 $41.83 $42.10 $41.77 $42.04 $39.17 19,177
2017-06-21 $41.99 $42.10 $41.99 $42.06 $39.19 7,768
2017-06-20 $42.68 $43.12 $41.66 $41.85 $39.00 24,574
2017-06-19 $41.76 $42.50 $41.72 $42.50 $39.57 44,811
2017-06-16 $41.48 $41.84 $41.22 $41.35 $38.50 8,595
2017-06-15 $41.21 $41.49 $40.82 $41.42 $38.57 19,053
2017-06-14 $41.61 $41.73 $41.23 $41.38 $38.54 22,145
2017-06-13 $41.42 $41.53 $41.01 $41.38 $38.53 30,249
2017-06-12 $41.28 $41.28 $40.60 $41.00 $38.18 23,991
2017-06-09 $42.05 $42.30 $41.00 $41.36 $38.51 64,342
2017-06-08 $42.15 $42.31 $41.80 $42.04 $39.15 54,114
2017-06-07 $41.99 $42.16 $41.88 $41.99 $39.10 59,366
2017-06-06 $41.59 $41.74 $41.50 $41.59 $38.73 54,573
2017-06-05 $41.17 $41.66 $41.17 $41.40 $38.55 140,259
2017-06-02 $41.07 $41.10 $40.80 $41.06 $38.23 24,739
2017-06-01 $40.75 $40.89 $40.68 $40.79 $37.98 17,507
2017-05-31 $40.64 $40.69 $40.35 $40.42 $37.64 14,970
2017-05-30 $40.68 $40.68 $40.43 $40.62 $37.82 36,304
2017-05-26 $40.43 $40.43 $40.25 $40.36 $37.58 24,202
2017-05-25 $40.27 $40.65 $40.14 $40.26 $37.49 16,275
2017-05-24 $39.61 $40.02 $39.50 $40.02 $37.26 18,639
2017-05-23 $39.90 $40.15 $39.70 $39.75 $37.01 12,595
2017-05-22 $39.66 $39.83 $39.60 $39.78 $37.04 19,490
2017-05-19 $39.10 $39.55 $39.10 $39.42 $36.71 7,633
2017-05-18 $38.42 $39.17 $38.25 $39.11 $36.42 20,640
2017-05-17 $39.05 $39.05 $38.28 $38.39 $35.75 19,889
2017-05-16 $38.67 $39.02 $38.66 $39.02 $36.33 18,387
2017-05-15 $38.33 $38.72 $38.33 $38.71 $36.04 23,374
2017-05-12 $38.18 $38.18 $38.04 $38.11 $35.49 10,798
2017-05-11 $38.19 $38.26 $37.89 $38.20 $35.57 11,831
2017-05-10 $37.61 $38.51 $37.61 $38.03 $35.41 10,272
2017-05-09 $37.40 $37.42 $37.24 $37.27 $34.70 15,149
2017-05-08 $37.03 $37.18 $37.03 $37.16 $34.60 3,926
2017-05-05 $36.74 $37.10 $36.73 $37.10 $34.55 4,985
2017-05-04 $36.60 $36.66 $36.54 $36.56 $34.04 6,522
2017-05-03 $36.39 $36.41 $36.25 $36.41 $33.90 1,106
2017-05-02 $36.41 $36.46 $36.41 $36.46 $33.95 1,286
2017-05-01 $36.39 $36.40 $36.26 $36.40 $33.89 1,351
2017-04-28 $36.09 $36.10 $35.91 $36.10 $33.61 1,144
2017-04-27 $35.90 $36.06 $35.90 $35.93 $33.46 4,871
2017-04-26 $35.81 $35.87 $35.78 $35.78 $33.32 2,387
2017-04-25 $35.57 $35.74 $35.57 $35.74 $33.28 1,748
2017-04-24 $35.18 $35.28 $35.00 $35.28 $32.85 2,674
2017-04-21 $34.85 $34.91 $34.62 $34.91 $32.51 881
2017-04-20 $34.95 $34.95 $34.84 $34.95 $32.54 3,063
2017-04-19 $34.68 $34.84 $34.61 $34.61 $32.23 1,336
2017-04-18 $34.38 $34.40 $34.38 $34.40 $32.03 674
2017-04-17 $34.22 $34.44 $34.22 $34.44 $32.07 2,210
2017-04-13 $33.90 $34.06 $33.83 $33.89 $31.55 1,529
2017-04-12 $33.94 $33.94 $33.76 $33.77 $31.45 876
2017-04-11 $33.56 $33.77 $33.56 $33.77 $31.44 683
2017-04-10 $34.03 $34.03 $33.79 $33.79 $31.46 1,361
2017-04-07 $33.95 $33.95 $33.88 $33.93 $31.59 2,351
2017-04-06 $33.99 $33.99 $33.84 $33.84 $31.51 885
2017-04-05 $34.05 $34.05 $33.53 $33.95 $31.61 1,767
2017-04-04 $33.91 $33.91 $33.75 $33.75 $31.43 1,118
2017-04-03 $34.16 $34.16 $34.16 $34.16 $31.81 1,555
2017-03-31 $34.16 $34.16 $34.08 $34.08 $31.73 520
2017-03-30 $34.19 $34.19 $34.19 $34.19 $31.84 174
2017-03-29 $34.19 $34.19 $34.19 $34.19 $31.84 592
2017-03-28 $33.97 $34.06 $33.97 $34.06 $31.72 1,197
2017-03-27 $33.70 $33.86 $33.70 $33.86 $31.53 778
2017-03-24 $33.91 $33.91 $33.89 $33.89 $31.56 517
2017-03-23 $33.86 $33.92 $33.72 $33.92 $31.59 1,652
2017-03-22 $34.03 $34.03 $34.00 $34.01 $31.67 908
2017-03-21 $33.98 $34.01 $33.90 $33.91 $31.58 3,581
2017-03-20 $34.41 $34.50 $34.09 $34.14 $31.79 2,926
2017-03-17 $34.08 $34.08 $34.08 $34.08 $31.73 1,494
2017-03-16 $34.06 $34.06 $34.03 $34.03 $31.69 486
2017-03-15 $33.66 $33.85 $33.65 $33.85 $31.52 2,553
2017-03-14 $33.88 $33.89 $33.69 $33.70 $31.38 1,354
2017-03-13 $33.94 $33.94 $33.91 $33.93 $31.59 2,012
2017-03-10 $33.55 $33.78 $33.55 $33.78 $31.45 2,201
2017-03-09 $33.11 $33.25 $33.11 $33.20 $30.92 1,663
2017-03-08 $32.96 $32.96 $32.96 $32.96 $30.69 133
2017-03-07 $32.83 $33.00 $32.83 $32.96 $30.69 1,199
2017-03-06 $32.92 $32.96 $32.83 $32.93 $30.66 1,437
2017-03-03 $32.92 $32.97 $32.92 $32.96 $30.69 1,764
2017-03-02 $33.18 $33.20 $33.04 $33.04 $30.77 2,274
2017-03-01 $33.10 $33.10 $33.10 $33.10 $30.82 350
2017-02-28 $33.01 $33.18 $32.78 $32.78 $30.53 4,516
2017-02-27 $33.07 $33.16 $33.07 $33.16 $30.88 743
2017-02-24 $32.95 $33.31 $32.95 $33.31 $31.02 1,045
2017-02-23 $33.18 $33.35 $33.18 $33.31 $31.02 1,960
2017-02-22 $33.34 $33.43 $33.30 $33.43 $31.13 2,201
2017-02-21 $32.97 $33.24 $32.97 $33.24 $30.95 2,177
2017-02-17 $32.76 $32.82 $32.76 $32.82 $30.56 1,218
2017-02-16 $32.91 $32.91 $32.65 $32.65 $30.40 2,529
2017-02-15 $32.59 $32.67 $32.34 $32.67 $30.42 1,213
2017-02-14 $32.67 $32.69 $32.66 $32.66 $30.41 853
2017-02-13 $32.61 $32.90 $32.59 $32.71 $30.46 3,017
2017-02-10 $32.00 $32.58 $32.00 $32.58 $30.34 10,519
2017-02-09 $31.75 $31.84 $31.69 $31.84 $29.64 851
2017-02-08 $31.80 $31.80 $31.80 $31.80 $29.61 742
2017-02-07 $31.91 $31.91 $31.88 $31.88 $29.69 359
2017-02-06 $31.80 $32.09 $31.80 $32.09 $29.88 3,078
2017-02-03 $31.84 $31.95 $31.84 $31.90 $29.70 3,166
2017-02-02 $31.40 $31.67 $31.40 $31.67 $29.49 743
2017-02-01 $31.48 $31.49 $31.48 $31.49 $29.32 427
2017-01-31 $31.20 $31.20 $31.12 $31.12 $28.98 1,547
2017-01-30 $31.13 $31.13 $31.05 $31.05 $28.91 1,482
2017-01-27 $31.48 $31.48 $31.34 $31.36 $29.20 589
2017-01-26 $31.62 $31.67 $31.50 $31.59 $29.41 3,303
2017-01-25 $31.50 $31.63 $31.49 $31.63 $29.45 1,248
2017-01-24 $31.24 $31.40 $31.09 $31.40 $29.24 4,838
2017-01-23 $31.33 $31.33 $31.25 $31.25 $29.10 1,448
2017-01-20 $31.16 $31.17 $31.16 $31.17 $29.02 709
2017-01-19 $31.00 $31.00 $31.00 $31.00 $28.87 918
2017-01-18 $30.87 $30.93 $30.87 $30.89 $28.76 1,682
2017-01-17 $30.70 $30.88 $30.70 $30.87 $28.74 990
2017-01-13 $30.86 $31.00 $30.86 $31.00 $28.86 1,006
2017-01-12 $30.84 $30.86 $30.84 $30.86 $28.74 318
2017-01-11 $30.97 $30.99 $30.97 $30.99 $28.85 864
2017-01-10 $30.86 $30.97 $30.86 $30.97 $28.84 2,619
2017-01-09 $30.69 $30.83 $30.69 $30.77 $28.65 659
2017-01-06 $30.92 $30.94 $30.75 $30.86 $28.73 2,286
2017-01-05 $30.67 $30.77 $30.67 $30.77 $28.65 572
2017-01-04 $30.29 $30.66 $30.29 $30.66 $28.55 2,002
2017-01-03 $30.22 $30.22 $30.05 $30.06 $27.99 1,489
2016-12-30 $30.01 $30.10 $30.01 $30.05 $27.98 1,797
2016-12-29 $30.15 $30.27 $30.15 $30.17 $28.09 1,021
2016-12-28 $30.61 $30.61 $30.22 $30.27 $28.19 1,503
2016-12-27 $30.25 $30.82 $30.25 $30.81 $28.16 1,784
2016-12-23 $30.55 $30.55 $30.55 $30.55 $27.92 209
2016-12-22 $30.55 $30.55 $30.50 $30.53 $27.91 361
2016-12-21 $30.86 $30.86 $30.86 $30.86 $28.21 18
2016-12-20 $30.75 $30.86 $30.75 $30.86 $28.21 1,919
2016-12-19 $30.54 $30.54 $30.46 $30.46 $27.84 297
2016-12-16 $31.03 $31.03 $30.71 $30.71 $28.07 1,866
2016-12-15 $31.01 $31.09 $30.83 $30.89 $28.23 2,569
2016-12-14 $31.32 $31.32 $30.75 $30.75 $28.10 733
2016-12-13 $31.28 $31.46 $31.28 $31.46 $28.75 288
2016-12-12 $31.65 $31.65 $31.29 $31.29 $28.60 620
2016-12-09 $31.30 $31.30 $31.30 $31.30 $28.61 287
2016-12-08 $30.93 $31.06 $30.93 $31.06 $28.39 880
2016-12-07 $30.71 $31.04 $30.71 $31.04 $28.37 4,399
2016-12-06 $30.52 $30.65 $30.42 $30.65 $28.01 980
2016-12-05 $30.22 $30.70 $30.22 $30.64 $28.00 2,914
2016-12-02 $30.24 $30.39 $30.24 $30.37 $27.76 889
2016-12-01 $31.00 $31.00 $30.29 $30.30 $27.69 2,309
2016-11-30 $31.72 $31.72 $31.09 $31.09 $28.42 2,131
2016-11-29 $31.31 $31.49 $31.31 $31.46 $28.75 994
2016-11-28 $31.37 $31.50 $31.37 $31.50 $28.79 927
2016-11-25 $31.59 $31.66 $31.45 $31.47 $28.76 1,111
2016-11-23 $31.64 $31.64 $31.64 $31.64 $28.92 274
2016-11-22 $31.31 $31.31 $31.31 $31.31 $28.62 145
2016-11-21 $31.31 $31.31 $31.31 $31.31 $28.62 152
2016-11-18 $31.37 $31.37 $31.31 $31.31 $28.62 944
2016-11-17 $31.09 $31.77 $31.09 $31.57 $28.85 3,892
2016-11-16 $31.02 $31.02 $31.02 $31.02 $28.35 426
2016-11-15 $30.80 $31.34 $30.80 $31.06 $28.38 1,672
2016-11-14 $30.84 $30.97 $30.84 $30.96 $28.29 1,477
2016-11-11 $30.50 $31.01 $29.75 $30.86 $28.21 4,659
2016-11-10 $31.34 $31.34 $30.75 $30.95 $28.29 8,413
2016-11-09 $31.00 $31.65 $31.00 $31.38 $28.68 2,437
2016-11-08 $31.92 $32.02 $31.92 $32.02 $29.27 2,204
2016-11-07 $31.73 $31.87 $31.71 $31.87 $29.13 4,231
2016-11-04 $31.45 $31.61 $31.37 $31.61 $28.89 1,661
2016-11-03 $31.81 $31.81 $31.81 $31.81 $29.07 954
2016-11-02 $31.65 $31.70 $31.37 $31.42 $28.71 2,294
2016-11-01 $31.80 $31.82 $31.70 $31.70 $28.97 890
2016-10-31 $31.75 $31.98 $31.50 $31.71 $28.98 3,198
2016-10-28 $32.00 $32.00 $32.00 $32.00 $29.25 375
2016-10-27 $32.20 $32.20 $31.96 $31.96 $29.21 1,968
2016-10-26 $32.22 $32.35 $32.02 $32.02 $29.27 3,744
2016-10-25 $32.53 $32.53 $32.25 $32.33 $29.55 2,060
2016-10-24 $32.04 $32.23 $32.04 $32.23 $29.45 1,800
2016-10-21 $31.95 $32.04 $31.82 $32.04 $29.28 1,691
2016-10-20 $32.24 $32.24 $32.24 $32.24 $29.47 197
2016-10-19 $32.40 $32.40 $32.16 $32.16 $29.40 1,457
2016-10-18 $31.98 $32.38 $31.98 $32.38 $29.59 2,490
2016-10-17 $32.01 $32.03 $31.92 $31.92 $29.17 1,976
2016-10-14 $32.59 $32.59 $32.08 $32.17 $29.40 1,677
2016-10-13 $32.00 $32.00 $31.75 $31.80 $29.06 3,506
2016-10-12 $32.04 $32.06 $31.70 $32.00 $29.24 1,764
2016-10-11 $32.59 $32.59 $32.03 $32.10 $29.34 6,274
2016-10-10 $32.96 $33.04 $32.93 $32.93 $30.10 1,042
2016-10-07 $33.00 $33.00 $32.71 $32.75 $29.93 1,418
2016-10-06 $33.18 $33.18 $32.70 $32.93 $30.10 7,056
2016-10-05 $33.34 $33.34 $33.01 $33.28 $30.42 5,733
2016-10-04 $33.19 $33.27 $32.77 $32.77 $29.95 2,345
2016-10-03 $33.39 $33.39 $33.16 $33.16 $30.31 5,081
2016-09-30 $32.92 $33.25 $32.90 $33.23 $30.37 2,016
2016-09-29 $33.24 $33.24 $32.94 $33.02 $30.17 13,317
2016-09-28 $33.40 $33.40 $33.24 $33.31 $30.45 6,288
2016-09-27 $32.90 $33.19 $32.82 $33.09 $30.24 1,386
2016-09-26 $32.98 $32.98 $32.75 $32.84 $30.01 7,419
2016-09-23 $33.08 $33.13 $32.88 $32.99 $30.15 3,012
2016-09-22 $33.25 $33.33 $33.09 $33.12 $30.27 4,145
2016-09-21 $32.82 $33.04 $32.60 $33.04 $30.19 8,382
2016-09-20 $32.70 $32.80 $32.47 $32.61 $29.80 4,187
2016-09-19 $32.62 $32.74 $32.37 $32.48 $29.69 2,720
2016-09-16 $32.49 $32.49 $32.13 $32.38 $29.59 4,276
2016-09-15 $32.05 $32.38 $32.05 $32.38 $29.59 1,504
2016-09-14 $31.91 $31.91 $31.73 $31.75 $29.01 1,031
2016-09-13 $31.77 $31.77 $31.70 $31.70 $28.97 406
2016-09-12 $31.66 $32.08 $31.55 $32.08 $29.32 3,026
2016-09-09 $31.90 $31.92 $31.60 $31.62 $28.90 9,159
2016-09-08 $32.40 $32.40 $31.97 $32.25 $29.48 7,091
2016-09-07 $32.21 $32.25 $31.87 $32.25 $29.47 20,606
2016-09-06 $31.57 $32.00 $31.57 $32.00 $29.25 5,259
2016-09-02 $31.27 $31.41 $31.27 $31.37 $28.67 3,443
2016-09-01 $31.05 $31.14 $30.81 $30.91 $28.25 1,289
2016-08-31 $31.07 $31.07 $30.75 $30.99 $28.32 1,385
2016-08-30 $30.98 $31.19 $30.92 $30.99 $28.32 2,317
2016-08-29 $30.98 $30.98 $30.89 $30.96 $28.29 2,250
2016-08-26 $30.75 $30.99 $30.66 $30.74 $28.10 2,088
2016-08-25 $30.78 $30.83 $30.75 $30.83 $28.18 897
2016-08-24 $30.71 $30.71 $30.71 $30.71 $28.07 1,777
2016-08-23 $30.69 $30.77 $30.69 $30.77 $28.12 1,105
2016-08-22 $30.69 $30.72 $30.60 $30.60 $27.97 3,668
2016-08-19 $30.50 $30.64 $30.47 $30.48 $27.86 3,117
2016-08-18 $30.32 $30.61 $30.32 $30.61 $27.98 4,080
2016-08-17 $30.53 $30.53 $30.17 $30.37 $27.76 906
2016-08-16 $30.84 $30.84 $30.60 $30.60 $27.97 2,267
2016-08-15 $30.78 $30.91 $30.68 $30.91 $28.25 4,375
2016-08-12 $30.62 $30.70 $30.62 $30.70 $28.06 2,518
2016-08-11 $30.79 $30.82 $30.73 $30.81 $28.16 2,254
2016-08-10 $30.64 $30.70 $30.64 $30.68 $28.04 3,943
2016-08-09 $30.21 $30.55 $30.21 $30.47 $27.85 2,166
2016-08-08 $30.15 $30.15 $29.95 $30.02 $27.44 1,776
2016-08-05 $30.12 $30.12 $30.00 $30.05 $27.47 1,140
2016-08-04 $30.08 $30.08 $30.08 $30.08 $27.49 397
2016-08-03 $29.68 $29.93 $29.67 $29.87 $27.30 1,559
2016-08-02 $30.09 $30.09 $29.81 $29.81 $27.25 1,688
2016-08-01 $30.10 $30.10 $30.10 $30.10 $27.51 644
2016-07-29 $29.82 $30.20 $29.82 $30.20 $27.60 677
2016-07-28 $30.11 $30.11 $30.01 $30.01 $27.43 1,070
2016-07-27 $30.12 $30.18 $30.12 $30.12 $27.53 684
2016-07-26 $29.98 $30.33 $29.98 $30.11 $27.52 6,040
2016-07-25 $30.16 $30.16 $29.72 $29.95 $27.37 8,241
2016-07-22 $30.45 $30.87 $29.97 $30.43 $27.81 54,968
2016-07-21 $30.67 $30.67 $30.38 $30.46 $27.84 4,313
2016-07-20 $30.90 $30.90 $30.54 $30.72 $28.08 7,370
2016-07-19 $30.38 $30.97 $30.38 $30.72 $28.07 30,878
2016-07-18 $30.03 $30.42 $29.92 $30.35 $27.74 22,007
2016-07-15 $30.19 $30.19 $29.71 $29.85 $27.28 8,089
2016-07-14 $30.02 $30.16 $30.02 $30.12 $27.53 2,953
2016-07-13 $30.42 $30.42 $29.92 $29.98 $27.40 4,950
2016-07-12 $30.53 $30.53 $30.26 $30.41 $27.79 8,193
2016-07-11 $29.79 $30.22 $29.79 $30.18 $27.58 6,801
2016-07-08 $29.35 $29.42 $29.35 $29.42 $26.89 489
2016-07-07 $28.95 $28.98 $28.95 $28.98 $26.49 630
2016-07-06 $28.51 $28.69 $28.51 $28.68 $26.21 660
2016-07-05 $28.69 $28.69 $28.45 $28.45 $26.00 611
2016-07-01 $28.39 $28.39 $28.39 $28.39 $25.95 98
2016-06-30 $28.02 $28.39 $28.02 $28.39 $25.95 522
2016-06-29 $27.97 $28.05 $27.91 $28.02 $25.61 840
2016-06-28 $25.83 $27.45 $25.83 $27.32 $24.97 748
2016-06-27 $27.73 $27.73 $27.00 $27.18 $24.84 996
2016-06-24 $27.11 $27.99 $27.11 $27.73 $25.34 3,084
2016-06-23 $28.40 $28.40 $28.38 $28.38 $25.94 2,734
2016-06-22 $28.25 $28.33 $28.25 $28.33 $25.89 609
2016-06-21 $28.50 $28.50 $28.33 $28.46 $26.01 775
2016-06-20 $27.47 $28.37 $27.46 $28.35 $25.91 15,966
2016-06-17 $27.83 $27.86 $27.71 $27.84 $25.44 6,916
2016-06-16 $27.76 $27.96 $27.67 $27.96 $25.56 4,863
2016-06-15 $28.19 $28.20 $28.17 $28.17 $25.75 1,425
2016-06-14 $28.22 $28.22 $27.79 $27.80 $25.41 1,231
2016-06-13 $28.42 $28.42 $27.95 $27.95 $25.55 349
2016-06-10 $28.59 $28.59 $28.32 $28.32 $25.88 2,690
2016-06-09 $28.95 $28.95 $28.95 $28.95 $26.46 173
2016-06-08 $28.91 $28.97 $28.91 $28.95 $26.46 1,775
2016-06-07 $28.97 $28.97 $28.91 $28.92 $26.43 1,275
2016-06-06 $28.75 $28.75 $28.58 $28.58 $26.12 3,968
2016-06-03 $28.41 $28.49 $28.41 $28.45 $26.00 1,656
2016-06-02 $28.29 $28.45 $28.29 $28.45 $26.00 1,276
2016-06-01 $28.49 $28.49 $28.49 $28.49 $26.03 318
2016-05-31 $28.57 $29.67 $28.44 $28.57 $26.11 3,932
2016-05-27 $28.47 $28.47 $28.35 $28.35 $25.91 1,529
2016-05-26 $28.15 $28.15 $28.13 $28.13 $25.71 1,160
2016-05-25 $28.07 $28.07 $28.04 $28.04 $25.62 413
2016-05-24 $27.80 $28.00 $27.78 $28.00 $25.59 7,655
2016-05-23 $27.52 $27.52 $27.52 $27.52 $25.15 205
2016-05-20 $27.57 $27.57 $27.49 $27.52 $25.15 1,730
2016-05-19 $27.20 $27.20 $27.08 $27.08 $24.75 5,628
2016-05-18 $27.27 $27.27 $27.27 $27.27 $24.92 1,504
2016-05-17 $27.34 $27.34 $27.20 $27.20 $24.86 1,318
2016-05-16 $26.62 $27.43 $26.62 $27.43 $25.07 700
2016-05-13 $26.99 $27.01 $26.99 $27.01 $24.69 2,035
2016-05-12 $26.73 $26.79 $26.71 $26.77 $24.46 685
2016-05-11 $26.46 $26.46 $26.46 $26.46 $24.18 68
2016-05-10 $26.35 $26.46 $26.35 $26.46 $24.18 2,130
2016-05-09 $26.40 $26.40 $26.38 $26.40 $24.13 738
2016-05-06 $26.15 $26.42 $26.15 $26.42 $24.15 421
2016-05-05 $26.16 $26.25 $26.10 $26.10 $23.86 1,075
2016-05-04 $25.97 $25.97 $25.97 $25.97 $23.73 347
2016-05-03 $26.66 $26.66 $26.66 $26.66 $24.37 92
2016-05-02 $26.50 $26.68 $26.40 $26.66 $24.37 774
2016-04-29 $26.25 $26.26 $26.23 $26.23 $23.97 1,169
2016-04-28 $26.62 $26.62 $26.45 $26.45 $24.17 2,291
2016-04-27 $26.83 $26.83 $26.77 $26.79 $24.49 700
2016-04-26 $27.00 $27.04 $27.00 $27.04 $24.71 716
2016-04-25 $27.14 $27.14 $27.00 $27.04 $24.71 1,644
2016-04-22 $27.27 $27.33 $27.13 $27.33 $24.98 2,467
2016-04-21 $27.94 $27.94 $27.34 $27.40 $25.04 1,607
2016-04-20 $28.81 $28.81 $27.61 $27.62 $25.24 3,399
2016-04-19 $27.76 $27.76 $27.76 $27.76 $25.37 941
2016-04-18 $27.30 $27.67 $27.30 $27.67 $25.29 806
2016-04-15 $27.36 $27.36 $27.31 $27.32 $24.97 1,909
2016-04-14 $28.59 $28.59 $27.32 $27.34 $24.99 554
2016-04-13 $27.35 $27.47 $27.29 $27.46 $25.10 3,019
2016-04-12 $26.73 $26.92 $26.67 $26.92 $24.60 2,921
2016-04-11 $27.11 $27.11 $26.58 $26.58 $24.29 1,982
2016-04-08 $26.67 $26.70 $26.67 $26.67 $24.38 609
2016-04-07 $26.55 $26.55 $26.22 $26.24 $23.99 898
2016-04-06 $26.24 $26.41 $26.23 $26.41 $24.14 1,557
2016-04-05 $26.42 $26.42 $26.23 $26.29 $24.03 1,040
2016-04-04 $26.88 $26.88 $26.48 $26.48 $24.20 2,362
2016-04-01 $26.43 $26.59 $26.38 $26.59 $24.30 1,829
2016-03-31 $26.79 $26.79 $26.79 $26.79 $24.49 325
2016-03-30 $26.78 $26.98 $26.78 $26.88 $24.57 1,483
2016-03-29 $26.17 $26.53 $26.17 $26.53 $24.25 1,129
2016-03-28 $26.65 $26.65 $25.93 $25.97 $23.74 2,347
2016-03-24 $25.87 $25.87 $25.87 $25.87 $23.64 185
2016-03-23 $25.93 $25.93 $25.88 $25.88 $23.65 317
2016-03-22 $26.18 $26.18 $26.18 $26.18 $23.93 516
2016-03-21 $26.31 $26.31 $25.94 $25.97 $23.74 1,147
2016-03-18 $26.29 $26.29 $26.03 $26.06 $23.82 1,165
2016-03-17 $26.00 $26.00 $25.88 $25.90 $23.67 3,729
2016-03-16 $25.74 $26.07 $25.74 $26.07 $23.83 1,311
2016-03-15 $25.65 $25.65 $25.65 $25.65 $23.45 282
2016-03-14 $25.84 $25.84 $25.78 $25.81 $23.59 1,298
2016-03-11 $25.64 $25.84 $25.64 $25.84 $23.62 2,454
2016-03-10 $25.52 $25.52 $25.23 $25.23 $23.06 7,617

Wedbush ETFMG Video Game Tech ETF (GAMR) News Headlines

Recent Wedbush ETFMG Video Game Tech ETF (GAMR) News
Similar Companies to Wedbush ETFMG Video Game Tech ETF (GAMR) 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.