Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM) Exchange: NYSE ARCA

Data as of April 25, 2024

$31.25 ($-0.22) -0.70%

Goldman Sachs ActiveBeta Emerging Markets Equity ETF - Daily Information
Click for more stock information on Goldman Sachs ActiveBeta Emerging Markets Equity ETF.
Daily Information Data
Date April 25, 2024
Open $31.30
Previous Close $31.25
High $31.34
Low $31.22
Adjusted Open $31.30
Previous Adjusted Close $31.25
Adjusted High $31.34
Adjusted Low $31.22

About Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

The Fund seeks to achieve its investment objective by investing at least 80% of its assets (exclusive of collateral held from securities lending) in securities included in its underlying index, in depositary receipts representing securities included in its underlying index and in underlying stocks in respect of depositary receipts included in its underlying index. The Index is designed to deliver exposure to equity securities of emerging market issuers. The Index is constructed using the patented ActiveBeta® Portfolio Construction Methodology, which was developed to provide exposure to the “factors” (or characteristics) that are commonly tied to a stock’s outperformance relative to market returns. These factors include value (i.e., how attractively a stock is priced relative to its “fundamentals,” such as book value and free cash flow), momentum (i.e., whether a company’s share price is trending up or down), quality (i.e., profitability) and low volatility (i.e., a relatively low degree of fluctuation in a company’s share price over time). Given the Fund’s investment objective of attempting to track its Index, the Fund does not follow traditional methods of active investment management, which may involve buying and selling securities based upon analysis of economic and market factors. Goldman Sachs Asset Management, L.P. (the “Index Provider”) constructs the Index in accordance with a rules-based methodology that involves two steps. Step 1 In the first step, individual factor subindexes for value, momentum, quality and low volatility (the “ActiveBeta® Factor Subindexes”) are created from the constituents of the MSCI Emerging Markets Index (the “Reference Index”), a market capitalization-weighted index. To construct each ActiveBeta® Factor Subindex, all constituents in the Reference Index are assigned a “factor score” based on certain specified measurements (for example, in the case of the value factor, the factor score is based on a composite of book value-to-price, sales-to-price and free cash flow-to-price). Securities with a factor score that is above a fixed “Cut-off Score” receive an overweight in the applicable ActiveBeta® Factor Subindex relative to the Reference Index and securities with a factor score that is below the Cut-off Score receive an underweight in the ActiveBeta® Factor Subindex relative to the Reference Index. Accordingly, the magnitude of overweight or underweight that a security receives in constructing the applicable ActiveBeta® Factor Subindex is determined by its attractiveness when evaluated based on the relevant factor. The Index only includes long positions (i.e., short positions are impermissible), so the smallest weight for any given security is zero. Step 2 The ActiveBeta® Factor Subindexes are combined in equal weights to form the Index. The Index is rebalanced on a quarterly basis in accordance with the published rebalancing schedule of the Reference Index. The rules-based process used to construct the Index incorporates the ActiveBeta® Turnover Minimization Technique, which seeks to reduce turnover within the Index. As of November 29, 2019, the Index consisted of 433 securities with a market capitalization range of between approximately $162 million and $535 billion from issuers in the following emerging market countries: Argentina, Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Korea, Malaysia, Mexico, Peru, Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, Taiwan, Thailand, Turkey and United Arab Emirates. The components of the Index may change over time. The percentage of the portfolio exposed to any asset class, country or geographic region will vary from time to time as the weightings of the securities within the Index change, and the Fund may not be invested in each asset class, country or geographic region at all times. The Index Provider determines whether an issuer is located in an emerging market country by reference to the Reference Index methodology. MSCI Inc., which constructs the Reference Index, will generally deem an issuer to be located in an emerging market country if it is organized under the laws of the emerging market country and it is primarily listed in the emerging market country; in the event that these factors point to more than one country, the Reference Index methodology provides for consideration of certain additional factors. The Index is comprised of equity securities, including American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”). The Fund seeks to invest in the Index components in approximately the same weighting that such components have within the Index at the applicable time. The Fund may purchase a sample of securities in its Index. There may also be instances in which the Investment Adviser may choose to underweight or overweight a security in the Fund’s Index, purchase securities not in the Fund’s Index that the Investment Adviser believes are appropriate to substitute for certain securities in such Index or utilize various combinations of other available investment techniques. The Fund may also invest up to 20% of its assets in securities and other instruments not included in its Index but which the Investment Adviser believes are correlated to its Index, as well as in, among other instruments, futures (including index futures), swaps, other derivatives, investment companies (including exchange-traded funds (“ETFs”)), preferred stocks, warrants and rights, cash and cash equivalents and money market instruments. The Fund may concentrate its investments (i.e., hold more than 25% of its total assets) in a particular industry or group of industries to the extent that its Index is concentrated. The degree to which components of the Index represent certain sectors or industries may change over time.

Historical Stock Data for Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)

Date Open High Low Close Adj.Close Volume
2024-03-22 $31.30 $31.34 $31.22 $31.25 $31.25 57,743
2024-03-21 $31.66 $31.66 $31.47 $31.47 $31.47 58,620
2024-03-20 $31.13 $31.44 $31.10 $31.44 $31.44 91,506
2024-03-19 $31.00 $31.10 $30.92 $31.06 $31.06 107,610
2024-03-18 $31.35 $31.36 $31.21 $31.25 $31.25 59,135
2024-03-15 $31.24 $31.28 $31.16 $31.20 $31.20 62,446
2024-03-14 $31.64 $31.64 $31.33 $31.39 $31.39 70,837
2024-03-13 $31.55 $31.55 $31.45 $31.49 $31.49 86,281
2024-03-12 $31.55 $31.64 $31.43 $31.61 $31.61 84,891
2024-03-11 $31.41 $31.49 $31.35 $31.36 $31.36 75,202
2024-03-08 $31.48 $31.53 $31.29 $31.32 $31.32 106,807
2024-03-07 $31.17 $31.38 $31.17 $31.38 $31.38 77,421
2024-03-06 $31.14 $31.28 $31.13 $31.21 $31.21 180,014
2024-03-05 $30.91 $30.95 $30.75 $30.80 $30.80 176,976
2024-03-04 $31.13 $31.13 $30.99 $31.02 $31.02 99,631
2024-03-01 $30.86 $31.10 $30.85 $31.05 $31.05 148,024
2024-02-29 $30.78 $30.82 $30.66 $30.70 $30.70 68,981
2024-02-28 $30.66 $30.67 $30.57 $30.60 $30.60 111,052
2024-02-27 $30.92 $30.98 $30.92 $30.92 $30.92 122,798
2024-02-26 $30.85 $30.91 $30.83 $30.88 $30.88 150,726
2024-02-23 $31.03 $31.07 $30.95 $31.06 $31.06 114,244
2024-02-22 $31.03 $31.10 $30.95 $31.09 $31.09 63,853
2024-02-21 $30.71 $30.82 $30.68 $30.78 $30.78 99,429
2024-02-20 $30.73 $30.85 $30.67 $30.75 $30.75 238,380
2024-02-16 $30.62 $30.69 $30.57 $30.63 $30.63 129,350
2024-02-15 $30.37 $30.50 $30.37 $30.47 $30.47 63,286
2024-02-14 $30.30 $30.40 $30.26 $30.38 $30.38 114,222
2024-02-13 $30.10 $30.25 $29.87 $29.96 $29.96 167,781
2024-02-12 $30.36 $30.67 $30.36 $30.51 $30.51 92,761
2024-02-09 $30.20 $30.34 $30.07 $30.28 $30.28 77,682
2024-02-08 $30.27 $30.31 $30.09 $30.17 $30.17 799,848
2024-02-07 $30.37 $30.44 $30.33 $30.42 $30.42 94,245
2024-02-06 $30.15 $30.38 $30.08 $30.33 $30.33 220,379
2024-02-05 $29.61 $29.71 $29.53 $29.67 $29.67 61,276
2024-02-02 $29.62 $29.64 $29.50 $29.60 $29.60 119,378
2024-02-01 $29.58 $29.72 $29.56 $29.68 $29.68 121,816
2024-01-31 $29.51 $29.67 $29.36 $29.42 $29.42 130,286
2024-01-30 $29.56 $29.60 $29.48 $29.57 $29.57 283,487
2024-01-29 $29.82 $29.83 $29.67 $29.80 $29.80 129,613
2024-01-26 $29.71 $29.86 $29.71 $29.78 $29.78 87,322
2024-01-25 $29.78 $29.86 $29.66 $29.70 $29.70 84,619
2024-01-24 $29.77 $29.85 $29.66 $29.68 $29.68 101,914
2024-01-23 $29.25 $29.34 $29.20 $29.32 $29.32 110,975
2024-01-22 $29.00 $29.18 $28.99 $29.10 $29.10 207,547
2024-01-19 $29.14 $29.40 $29.11 $29.38 $29.38 278,733
2024-01-18 $29.02 $29.11 $28.97 $29.08 $29.08 101,820
2024-01-17 $28.76 $28.90 $28.75 $28.89 $28.89 119,541
2024-01-16 $29.45 $29.47 $29.25 $29.26 $29.26 86,035
2024-01-12 $30.04 $30.12 $29.90 $29.90 $29.90 92,336
2024-01-11 $29.83 $29.85 $29.61 $29.76 $29.76 50,344
2024-01-10 $29.77 $29.79 $29.70 $29.78 $29.78 235,173
2024-01-09 $29.81 $29.85 $29.73 $29.77 $29.77 127,611
2024-01-08 $29.88 $30.19 $29.88 $30.15 $30.15 155,992
2024-01-05 $30.07 $30.27 $30.06 $30.13 $30.13 158,594
2024-01-04 $30.08 $30.22 $30.08 $30.08 $30.08 116,109
2024-01-03 $30.03 $30.23 $30.03 $30.21 $30.21 211,834
2024-01-02 $30.43 $30.46 $30.26 $30.33 $30.33 400,090
2023-12-29 $30.59 $30.78 $30.59 $30.69 $30.69 116,301
2023-12-28 $30.59 $30.79 $30.59 $30.65 $30.65 128,255
2023-12-27 $30.34 $30.44 $30.34 $30.42 $30.42 69,765
2023-12-26 $30.20 $30.29 $30.18 $30.27 $30.27 143,870
2023-12-22 $30.10 $30.22 $30.10 $30.18 $30.01 372,689
2023-12-21 $30.11 $30.28 $30.09 $30.27 $30.10 484,258
2023-12-20 $30.09 $30.13 $29.70 $29.74 $29.57 180,176
2023-12-19 $30.10 $30.32 $30.10 $30.25 $30.08 503,303
2023-12-18 $30.04 $30.07 $29.93 $30.03 $29.86 106,036
2023-12-15 $30.23 $30.26 $30.08 $30.08 $29.91 82,948
2023-12-14 $30.03 $30.31 $30.03 $30.30 $30.13 77,586
2023-12-13 $29.53 $29.95 $29.37 $29.95 $29.78 292,980
2023-12-12 $29.53 $29.66 $29.43 $29.64 $29.47 94,893
2023-12-11 $29.46 $29.66 $29.46 $29.57 $29.40 383,268
2023-12-08 $29.39 $29.54 $29.37 $29.45 $29.45 69,795
2023-12-07 $29.50 $29.60 $29.46 $29.54 $29.54 87,261
2023-12-06 $29.61 $29.65 $29.43 $29.46 $29.46 88,535
2023-12-05 $29.45 $29.53 $29.37 $29.48 $29.48 251,369
2023-12-04 $29.76 $29.82 $29.64 $29.66 $29.66 100,599
2023-12-01 $29.67 $29.97 $29.66 $29.95 $29.95 73,441
2023-11-30 $29.83 $29.87 $29.66 $29.81 $29.81 155,746
2023-11-29 $29.82 $29.92 $29.72 $29.74 $29.74 372,559
2023-11-28 $29.80 $29.97 $29.79 $29.92 $29.92 212,967
2023-11-27 $29.68 $29.72 $29.63 $29.70 $29.70 91,225
2023-11-24 $29.69 $29.81 $29.69 $29.77 $29.77 36,746
2023-11-22 $29.81 $29.82 $29.67 $29.74 $29.74 66,413
2023-11-21 $29.93 $30.00 $29.80 $29.81 $29.81 176,054
2023-11-20 $29.78 $30.02 $29.76 $29.97 $29.97 386,149
2023-11-17 $29.59 $29.65 $29.55 $29.59 $29.59 115,662
2023-11-16 $29.61 $29.74 $29.53 $29.55 $29.55 177,589
2023-11-15 $29.78 $30.01 $29.78 $29.81 $29.81 360,404
2023-11-14 $29.38 $29.73 $29.38 $29.65 $29.65 204,471
2023-11-13 $28.88 $29.11 $28.85 $28.98 $28.98 140,180
2023-11-10 $28.80 $29.02 $28.78 $28.97 $28.97 87,330
2023-11-09 $28.97 $29.10 $28.72 $28.75 $28.75 247,500
2023-11-08 $29.09 $29.14 $28.96 $28.98 $28.98 159,262
2023-11-07 $29.05 $29.23 $28.97 $29.14 $29.14 330,883
2023-11-06 $29.25 $29.34 $29.18 $29.20 $29.20 97,939
2023-11-03 $28.89 $29.12 $28.86 $29.03 $29.03 90,089
2023-11-02 $28.43 $28.59 $28.41 $28.56 $28.56 186,893
2023-11-01 $27.84 $28.11 $27.82 $28.06 $28.06 261,625
2023-10-31 $27.72 $27.90 $27.63 $27.80 $27.80 461,131
2023-10-30 $27.99 $28.05 $27.81 $27.91 $27.91 358,313
2023-10-27 $27.82 $27.88 $27.59 $27.61 $27.61 86,286
2023-10-26 $27.57 $27.76 $27.55 $27.68 $27.68 90,805
2023-10-25 $27.84 $27.92 $27.72 $27.74 $27.74 79,403
2023-10-24 $27.82 $28.13 $27.82 $28.05 $28.05 63,693
2023-10-23 $27.62 $27.85 $27.54 $27.74 $27.74 85,316
2023-10-20 $27.89 $27.97 $27.79 $27.82 $27.82 76,217
2023-10-19 $28.18 $28.27 $28.08 $28.14 $28.14 162,260
2023-10-18 $28.41 $28.45 $28.22 $28.26 $28.26 81,095
2023-10-17 $28.52 $28.84 $28.52 $28.70 $28.70 66,070
2023-10-16 $28.57 $28.81 $28.54 $28.74 $28.74 232,417
2023-10-13 $28.63 $28.73 $28.52 $28.55 $28.55 58,924
2023-10-12 $28.94 $28.95 $28.62 $28.70 $28.70 41,977
2023-10-11 $28.94 $29.02 $28.83 $28.94 $28.94 49,917
2023-10-10 $28.64 $28.87 $28.63 $28.83 $28.83 51,919
2023-10-09 $28.25 $28.50 $28.23 $28.46 $28.46 91,271
2023-10-06 $28.18 $28.68 $28.18 $28.57 $28.57 69,603
2023-10-05 $28.16 $28.29 $28.06 $28.23 $28.23 41,922
2023-10-04 $28.14 $28.20 $28.02 $28.14 $28.14 249,816
2023-10-03 $28.28 $28.40 $28.15 $28.22 $28.22 95,782
2023-10-02 $28.63 $28.66 $28.45 $28.54 $28.54 216,523
2023-09-29 $28.94 $28.94 $28.63 $28.67 $28.67 96,973
2023-09-28 $28.52 $28.68 $28.42 $28.67 $28.67 73,808
2023-09-27 $28.67 $28.69 $28.45 $28.62 $28.62 538,360
2023-09-26 $28.78 $28.79 $28.53 $28.58 $28.58 413,174
2023-09-25 $28.86 $29.02 $28.86 $29.01 $29.01 181,279
2023-09-22 $29.41 $29.47 $29.26 $29.26 $29.05 77,600
2023-09-21 $29.03 $29.09 $28.94 $28.97 $28.76 53,638
2023-09-20 $29.55 $29.67 $29.41 $29.41 $29.20 42,705
2023-09-19 $29.51 $29.58 $29.43 $29.48 $29.27 40,251
2023-09-18 $29.55 $29.63 $29.50 $29.58 $29.37 82,993
2023-09-15 $29.71 $29.77 $29.58 $29.59 $29.38 67,548
2023-09-14 $29.73 $29.81 $29.66 $29.70 $29.49 34,798
2023-09-13 $29.52 $29.59 $29.47 $29.55 $29.34 126,120
2023-09-12 $29.38 $29.61 $29.38 $29.49 $29.28 50,484
2023-09-11 $29.57 $29.63 $29.51 $29.61 $29.40 51,166
2023-09-08 $29.31 $29.35 $29.23 $29.26 $29.26 43,212
2023-09-07 $29.23 $29.26 $29.14 $29.22 $29.22 68,593
2023-09-06 $29.55 $29.71 $29.43 $29.51 $29.51 62,123
2023-09-05 $29.69 $29.73 $29.60 $29.67 $29.67 75,762
2023-09-01 $29.87 $29.98 $29.74 $29.78 $29.78 93,757
2023-08-31 $29.62 $29.66 $29.47 $29.48 $29.48 191,915
2023-08-30 $29.79 $29.95 $29.79 $29.83 $29.83 58,314
2023-08-29 $29.66 $30.01 $29.66 $29.97 $29.97 50,688
2023-08-28 $29.56 $29.70 $29.56 $29.68 $29.68 186,279
2023-08-25 $29.31 $29.44 $29.20 $29.38 $29.38 40,753
2023-08-24 $29.51 $29.61 $29.36 $29.39 $29.39 117,178
2023-08-23 $29.24 $29.53 $29.24 $29.48 $29.48 58,490
2023-08-22 $29.24 $29.24 $29.04 $29.10 $29.10 79,173
2023-08-21 $29.03 $29.15 $28.96 $29.10 $29.10 555,053
2023-08-18 $28.96 $29.12 $28.94 $29.05 $29.05 61,815
2023-08-17 $29.50 $29.50 $29.22 $29.29 $29.29 167,591
2023-08-16 $29.27 $29.42 $29.19 $29.20 $29.20 58,637
2023-08-15 $29.58 $29.58 $29.38 $29.42 $29.42 63,250
2023-08-14 $29.52 $29.75 $29.52 $29.70 $29.70 63,647
2023-08-11 $29.84 $29.93 $29.76 $29.82 $29.82 53,012
2023-08-10 $30.32 $30.61 $30.15 $30.16 $30.16 152,549
2023-08-09 $30.24 $30.25 $30.04 $30.20 $30.20 218,342
2023-08-08 $30.08 $30.12 $29.89 $30.05 $30.05 141,201
2023-08-07 $30.57 $30.57 $30.37 $30.43 $30.43 226,589
2023-08-04 $30.57 $30.80 $30.52 $30.57 $30.57 60,767
2023-08-03 $30.41 $30.59 $30.40 $30.54 $30.54 153,170
2023-08-02 $30.64 $30.64 $30.36 $30.42 $30.42 75,282
2023-08-01 $31.29 $31.29 $31.04 $31.11 $31.11 88,323
2023-07-31 $31.30 $31.46 $31.30 $31.45 $31.45 87,341
2023-07-28 $31.29 $31.50 $31.29 $31.40 $31.40 235,063
2023-07-27 $31.08 $31.09 $30.72 $30.81 $30.81 46,025
2023-07-26 $30.84 $31.18 $30.63 $31.07 $31.07 127,548
2023-07-25 $31.02 $31.09 $30.98 $31.02 $31.02 48,127
2023-07-24 $30.52 $30.82 $30.46 $30.74 $30.74 50,261
2023-07-21 $30.51 $30.63 $30.35 $30.35 $30.35 100,259
2023-07-20 $30.59 $30.59 $30.36 $30.37 $30.37 151,233
2023-07-19 $30.72 $30.80 $30.58 $30.60 $30.60 72,989
2023-07-18 $30.68 $30.78 $30.61 $30.66 $30.66 55,675
2023-07-17 $30.68 $30.90 $30.65 $30.86 $30.86 129,152
2023-07-14 $30.89 $30.94 $30.83 $30.85 $30.85 130,027
2023-07-13 $30.71 $31.00 $30.71 $30.94 $30.94 348,821
2023-07-12 $30.36 $30.61 $30.36 $30.56 $30.56 77,819
2023-07-11 $29.88 $30.05 $29.81 $30.05 $30.05 115,475
2023-07-10 $29.54 $29.76 $29.54 $29.69 $29.69 498,986
2023-07-07 $29.54 $29.89 $29.54 $29.74 $29.74 146,838
2023-07-06 $29.63 $29.63 $29.34 $29.44 $29.44 298,052
2023-07-05 $30.04 $30.10 $30.01 $30.06 $30.06 90,963
2023-07-03 $30.19 $30.38 $30.19 $30.23 $30.23 75,447
2023-06-30 $29.89 $30.02 $29.88 $29.90 $29.90 57,944
2023-06-29 $29.61 $29.73 $29.61 $29.73 $29.73 53,262
2023-06-28 $29.81 $29.89 $29.73 $29.82 $29.82 51,490
2023-06-27 $29.91 $30.02 $29.91 $29.97 $29.97 70,209
2023-06-26 $29.78 $29.86 $29.72 $29.75 $29.75 47,969
2023-06-23 $29.94 $29.94 $29.78 $29.84 $29.84 79,725
2023-06-22 $30.18 $30.29 $30.17 $30.29 $30.29 61,544
2023-06-21 $30.28 $30.40 $30.25 $30.30 $30.30 100,536
2023-06-20 $30.56 $30.64 $30.43 $30.46 $30.46 94,898
2023-06-16 $31.02 $31.05 $30.94 $30.97 $30.97 60,802
2023-06-15 $30.87 $31.07 $30.87 $30.96 $30.96 176,587
2023-06-14 $30.64 $30.86 $30.59 $30.79 $30.79 67,756
2023-06-13 $30.68 $30.71 $30.54 $30.58 $30.58 142,643
2023-06-12 $30.34 $30.42 $30.28 $30.41 $30.41 126,409
2023-06-09 $30.32 $30.42 $30.27 $30.35 $30.35 111,889
2023-06-08 $30.00 $30.20 $29.99 $30.14 $30.14 56,311
2023-06-07 $30.06 $30.20 $29.90 $29.92 $29.92 76,275
2023-06-06 $29.74 $30.08 $29.69 $29.99 $29.99 159,842
2023-06-05 $29.72 $29.88 $29.72 $29.83 $29.83 58,400
2023-06-02 $29.78 $29.95 $29.78 $29.90 $29.90 119,833
2023-06-01 $29.12 $29.43 $29.05 $29.43 $29.43 87,486
2023-05-31 $28.99 $29.01 $28.77 $29.01 $29.01 42,796
2023-05-30 $29.42 $29.42 $29.14 $29.24 $29.24 68,802
2023-05-26 $29.27 $29.54 $29.27 $29.53 $29.53 46,034
2023-05-25 $29.11 $29.15 $28.99 $29.05 $29.05 44,026
2023-05-24 $29.22 $29.24 $29.06 $29.12 $29.12 118,887
2023-05-23 $29.45 $29.51 $29.26 $29.27 $29.27 89,475
2023-05-22 $29.73 $29.81 $29.69 $29.72 $29.72 51,583
2023-05-19 $29.56 $29.59 $29.45 $29.51 $29.51 55,059
2023-05-18 $29.53 $29.56 $29.38 $29.51 $29.51 285,757
2023-05-17 $29.57 $29.69 $29.48 $29.63 $29.63 111,391
2023-05-16 $29.56 $29.67 $29.55 $29.60 $29.60 73,855
2023-05-15 $29.61 $29.82 $29.51 $29.82 $29.82 128,039
2023-05-12 $29.43 $29.44 $29.24 $29.34 $29.34 69,990
2023-05-11 $29.55 $29.67 $29.46 $29.59 $29.59 95,294
2023-05-10 $29.80 $29.85 $29.66 $29.82 $29.82 82,594
2023-05-09 $29.73 $29.89 $29.73 $29.82 $29.82 52,651
2023-05-08 $30.07 $30.09 $29.99 $30.05 $30.05 64,251
2023-05-05 $29.78 $30.12 $29.72 $30.01 $30.01 99,293
2023-05-04 $29.70 $29.73 $29.58 $29.66 $29.66 96,752
2023-05-03 $29.40 $29.58 $29.35 $29.39 $29.39 80,154
2023-05-02 $29.53 $29.53 $29.28 $29.37 $29.37 88,741
2023-05-01 $29.64 $29.79 $29.57 $29.57 $29.57 107,116
2023-04-28 $29.63 $29.79 $29.59 $29.77 $29.77 75,941
2023-04-27 $29.40 $29.60 $29.36 $29.59 $29.59 67,343
2023-04-26 $29.32 $29.35 $29.17 $29.21 $29.21 57,851
2023-04-25 $29.21 $29.21 $29.00 $29.03 $29.03 71,467
2023-04-24 $29.50 $29.57 $29.43 $29.48 $29.48 127,371
2023-04-21 $29.61 $29.63 $29.43 $29.63 $29.63 93,874
2023-04-20 $29.81 $30.02 $29.80 $29.86 $29.86 176,157
2023-04-19 $29.78 $29.90 $29.75 $29.86 $29.86 166,175
2023-04-18 $30.18 $30.19 $30.03 $30.13 $30.13 292,718
2023-04-17 $30.08 $30.13 $30.00 $30.10 $30.10 106,745
2023-04-14 $30.05 $30.13 $29.89 $30.01 $30.01 144,071
2023-04-13 $30.05 $30.20 $30.05 $30.16 $30.16 128,483
2023-04-12 $30.00 $30.02 $29.74 $29.79 $29.79 76,311
2023-04-11 $29.91 $29.99 $29.89 $29.91 $29.91 101,340
2023-04-10 $29.60 $29.74 $29.56 $29.70 $29.70 142,085
2023-04-06 $29.53 $29.78 $29.48 $29.70 $29.70 116,441
2023-04-05 $29.83 $29.83 $29.53 $29.60 $29.60 69,118
2023-04-04 $29.75 $29.89 $29.72 $29.89 $29.89 167,404
2023-04-03 $29.64 $29.84 $29.64 $29.83 $29.83 289,456
2023-03-31 $29.78 $29.89 $29.66 $29.77 $29.77 201,614
2023-03-30 $29.66 $29.78 $29.63 $29.78 $29.78 73,710
2023-03-29 $29.41 $29.49 $29.32 $29.44 $29.44 304,353
2023-03-28 $29.15 $29.40 $29.13 $29.36 $29.36 1,636,046
2023-03-27 $28.76 $28.91 $28.73 $28.86 $28.86 210,777
2023-03-24 $29.15 $29.30 $29.12 $29.30 $28.96 69,546
2023-03-23 $29.49 $29.70 $29.26 $29.39 $29.05 70,270
2023-03-22 $29.04 $29.49 $29.00 $29.00 $28.66 124,184
2023-03-21 $28.88 $28.96 $28.76 $28.92 $28.58 75,477
2023-03-20 $28.62 $28.75 $28.54 $28.75 $28.42 120,535
2023-03-17 $28.73 $28.79 $28.56 $28.59 $28.59 88,425
2023-03-16 $28.27 $28.80 $28.27 $28.77 $28.77 125,009
2023-03-15 $28.19 $28.39 $28.15 $28.38 $28.38 148,473
2023-03-14 $28.81 $28.86 $28.70 $28.82 $28.82 310,031
2023-03-13 $28.67 $29.02 $28.67 $28.85 $28.85 133,292
2023-03-10 $28.86 $29.03 $28.72 $28.72 $28.72 108,773
2023-03-09 $29.16 $29.23 $28.82 $28.84 $28.84 100,244
2023-03-08 $29.32 $29.48 $29.32 $29.41 $29.41 150,683
2023-03-07 $29.63 $29.64 $29.26 $29.29 $29.29 85,263
2023-03-06 $29.81 $29.94 $29.75 $29.80 $29.80 205,326
2023-03-03 $29.67 $29.89 $29.65 $29.84 $29.84 106,904
2023-03-02 $29.38 $29.68 $29.38 $29.66 $29.66 76,601
2023-03-01 $29.59 $29.62 $29.45 $29.51 $29.51 103,756
2023-02-28 $28.99 $29.13 $28.90 $28.93 $28.93 111,133
2023-02-27 $29.11 $29.16 $29.03 $29.05 $29.05 133,230
2023-02-24 $28.93 $29.05 $28.84 $28.96 $28.96 61,396
2023-02-23 $29.72 $29.78 $29.38 $29.58 $29.58 89,123
2023-02-22 $29.44 $29.53 $29.31 $29.41 $29.41 279,999
2023-02-21 $29.74 $29.80 $29.48 $29.50 $29.50 237,378
2023-02-17 $29.80 $29.83 $29.67 $29.76 $29.76 333,224
2023-02-16 $29.87 $30.19 $29.84 $30.07 $30.07 64,997
2023-02-15 $29.85 $30.04 $29.79 $30.02 $30.02 545,726
2023-02-14 $30.14 $30.46 $30.11 $30.26 $30.26 96,470
2023-02-13 $30.18 $30.39 $30.07 $30.34 $30.34 63,431
2023-02-10 $30.22 $30.22 $30.03 $30.13 $30.13 57,394
2023-02-09 $30.56 $30.59 $30.23 $30.31 $30.31 54,673
2023-02-08 $30.28 $30.34 $30.11 $30.21 $30.21 103,387
2023-02-07 $30.14 $30.31 $29.96 $30.21 $30.21 73,579
2023-02-06 $29.98 $30.17 $29.92 $30.10 $30.10 66,136
2023-02-03 $30.58 $30.83 $30.40 $30.46 $30.46 194,746
2023-02-02 $31.14 $31.22 $30.88 $30.97 $30.97 238,386
2023-02-01 $30.87 $31.27 $30.77 $31.14 $31.14 74,346
2023-01-31 $30.67 $30.84 $30.58 $30.81 $30.81 231,496
2023-01-30 $31.03 $31.13 $30.89 $30.89 $30.89 108,401
2023-01-27 $31.43 $31.49 $31.33 $31.40 $31.40 70,021
2023-01-26 $31.52 $31.59 $31.37 $31.59 $31.59 145,402
2023-01-25 $31.18 $31.31 $31.03 $31.28 $31.28 132,754
2023-01-24 $31.10 $31.34 $31.09 $31.26 $31.26 215,109
2023-01-23 $31.06 $31.39 $31.06 $31.22 $31.22 316,041
2023-01-20 $30.76 $31.04 $30.71 $30.99 $30.99 100,611
2023-01-19 $30.56 $30.73 $30.50 $30.62 $30.62 258,082
2023-01-18 $30.82 $30.85 $30.37 $30.41 $30.41 172,274
2023-01-17 $30.50 $30.60 $30.45 $30.53 $30.53 136,239
2023-01-13 $30.40 $30.72 $30.40 $30.69 $30.69 105,836
2023-01-12 $30.37 $30.56 $30.14 $30.45 $30.45 91,751
2023-01-11 $30.15 $30.34 $30.13 $30.30 $30.30 118,603
2023-01-10 $30.16 $30.27 $30.03 $30.24 $30.24 99,449
2023-01-09 $30.14 $30.29 $30.07 $30.10 $30.10 126,716
2023-01-06 $29.37 $29.86 $29.31 $29.82 $29.82 169,674
2023-01-05 $29.05 $29.29 $29.05 $29.24 $29.24 191,693
2023-01-04 $28.95 $29.29 $28.83 $29.26 $29.26 103,473
2023-01-03 $28.68 $28.80 $28.47 $28.53 $28.53 119,379
2022-12-30 $28.53 $28.67 $28.30 $28.31 $28.31 607,076
2022-12-29 $28.62 $28.78 $28.59 $28.77 $28.77 218,404
2022-12-28 $28.62 $28.67 $28.31 $28.32 $28.32 333,491
2022-12-27 $28.55 $28.82 $28.54 $28.68 $28.68 222,766
2022-12-23 $28.38 $28.45 $28.28 $28.40 $28.33 286,866
2022-12-22 $28.52 $28.55 $28.18 $28.36 $28.29 222,530
2022-12-21 $28.36 $28.62 $28.34 $28.60 $28.60 178,220
2022-12-20 $28.30 $28.48 $28.30 $28.38 $28.38 262,259
2022-12-19 $28.52 $28.54 $28.32 $28.39 $28.39 208,713
2022-12-16 $28.36 $28.48 $28.29 $28.30 $28.30 372,081
2022-12-15 $28.54 $28.77 $28.23 $28.28 $28.28 347,812
2022-12-14 $28.84 $29.00 $28.68 $28.92 $28.92 150,429
2022-12-13 $29.19 $29.24 $28.81 $28.86 $28.86 181,115
2022-12-12 $28.68 $28.71 $28.49 $28.68 $28.68 1,566,667
2022-12-09 $28.93 $29.07 $28.69 $28.75 $28.75 554,946
2022-12-08 $28.87 $29.01 $28.83 $28.91 $28.91 833,804
2022-12-07 $28.64 $28.77 $28.60 $28.67 $28.67 106,098
2022-12-06 $28.88 $28.91 $28.70 $28.76 $28.76 191,554
2022-12-05 $29.10 $29.14 $28.78 $28.84 $28.84 369,169
2022-12-02 $28.74 $29.17 $28.74 $29.10 $29.10 135,874
2022-12-01 $29.17 $29.22 $28.94 $29.00 $29.00 196,825
2022-11-30 $28.98 $29.27 $28.80 $29.16 $29.16 322,017
2022-11-29 $28.38 $28.51 $28.35 $28.45 $28.45 242,234
2022-11-28 $27.86 $28.09 $27.81 $27.84 $27.84 124,360
2022-11-25 $28.00 $28.05 $27.96 $27.96 $27.96 38,749
2022-11-23 $27.95 $28.12 $27.91 $28.12 $28.12 104,502
2022-11-22 $27.72 $27.88 $27.72 $27.88 $27.88 141,242
2022-11-21 $27.74 $27.77 $27.60 $27.69 $27.69 212,937
2022-11-18 $28.15 $28.15 $27.95 $28.05 $28.05 165,470
2022-11-17 $27.67 $28.19 $27.67 $28.16 $28.16 210,532
2022-11-16 $28.33 $28.36 $28.10 $28.10 $28.10 187,124
2022-11-15 $28.76 $28.81 $28.42 $28.57 $28.57 139,693
2022-11-14 $27.99 $28.20 $27.96 $28.01 $28.01 135,170
2022-11-11 $27.96 $28.21 $27.95 $28.17 $28.17 125,071
2022-11-10 $27.32 $27.57 $27.23 $27.54 $27.54 148,004
2022-11-09 $26.88 $27.00 $26.61 $26.61 $26.61 181,394
2022-11-08 $26.92 $27.12 $26.83 $27.01 $27.01 206,807
2022-11-07 $26.93 $26.95 $26.75 $26.84 $26.84 183,041
2022-11-04 $26.64 $26.85 $26.48 $26.83 $26.83 126,000
2022-11-03 $25.49 $25.85 $25.46 $25.77 $25.77 470,191
2022-11-02 $25.94 $26.17 $25.61 $25.61 $25.61 850,088
2022-11-01 $26.03 $26.08 $25.78 $25.84 $25.84 277,260
2022-10-31 $25.26 $25.49 $25.26 $25.47 $25.47 361,657
2022-10-28 $25.46 $25.62 $25.39 $25.60 $25.60 419,786
2022-10-27 $25.74 $25.99 $25.74 $25.78 $25.78 165,178
2022-10-26 $25.63 $26.16 $25.63 $25.97 $25.97 440,473
2022-10-25 $25.41 $25.64 $25.41 $25.60 $25.60 127,879
2022-10-24 $25.46 $25.47 $25.17 $25.42 $25.42 171,589
2022-10-21 $25.81 $26.30 $25.80 $26.25 $26.25 149,897
2022-10-20 $25.89 $26.26 $25.89 $25.94 $25.94 237,967
2022-10-19 $25.73 $25.91 $25.64 $25.71 $25.71 272,366
2022-10-18 $26.38 $26.38 $25.96 $26.12 $26.12 241,250
2022-10-17 $25.99 $26.25 $25.99 $26.17 $26.17 293,256
2022-10-14 $25.99 $26.03 $25.51 $25.56 $25.56 787,728
2022-10-13 $25.13 $25.98 $25.11 $25.87 $25.87 492,752
2022-10-12 $25.75 $25.86 $25.67 $25.73 $25.73 406,816
2022-10-11 $25.84 $26.01 $25.64 $25.71 $25.71 185,209
2022-10-10 $26.25 $26.25 $25.98 $26.07 $26.07 218,865
2022-10-07 $26.65 $26.68 $26.35 $26.39 $26.39 160,478
2022-10-06 $26.96 $27.09 $26.87 $26.87 $26.87 311,665
2022-10-05 $26.99 $27.14 $26.83 $27.03 $27.03 609,697
2022-10-04 $26.73 $27.11 $26.73 $27.05 $27.05 288,298
2022-10-03 $25.97 $26.31 $25.97 $26.29 $26.29 185,240
2022-09-30 $25.86 $26.08 $25.80 $25.83 $25.83 178,935
2022-09-29 $26.06 $26.06 $25.74 $25.95 $25.95 338,989
2022-09-28 $26.10 $26.53 $26.06 $26.46 $26.46 208,543
2022-09-27 $26.40 $26.56 $26.14 $26.21 $26.21 357,287
2022-09-26 $26.35 $26.46 $26.14 $26.22 $26.22 316,018
2022-09-23 $26.90 $26.95 $26.60 $26.76 $26.58 377,509
2022-09-22 $27.43 $27.50 $27.27 $27.40 $27.21 287,818
2022-09-21 $27.74 $27.88 $27.47 $27.50 $27.31 245,211
2022-09-20 $27.86 $27.96 $27.76 $27.87 $27.68 165,171
2022-09-19 $27.72 $28.02 $27.68 $28.02 $27.83 175,719
2022-09-16 $27.91 $28.02 $27.82 $27.96 $27.77 167,858
2022-09-15 $28.26 $28.42 $28.13 $28.17 $27.98 224,718
2022-09-14 $28.44 $28.54 $28.34 $28.48 $28.29 275,616
2022-09-13 $28.60 $28.75 $28.28 $28.33 $28.14 182,640
2022-09-12 $29.04 $29.19 $29.00 $29.18 $28.98 96,207
2022-09-09 $28.66 $28.83 $28.66 $28.78 $28.58 134,491
2022-09-08 $28.23 $28.40 $28.18 $28.38 $28.19 287,517
2022-09-07 $28.18 $28.54 $28.15 $28.53 $28.34 108,706
2022-09-06 $28.49 $28.56 $28.27 $28.33 $28.33 128,447
2022-09-02 $28.77 $28.92 $28.55 $28.60 $28.60 64,430
2022-09-01 $28.76 $28.85 $28.60 $28.84 $28.84 157,569
2022-08-31 $29.17 $29.27 $29.03 $29.03 $29.03 121,302
2022-08-30 $29.33 $29.35 $28.85 $28.95 $28.95 191,547
2022-08-29 $29.31 $29.41 $29.22 $29.22 $29.22 94,386
2022-08-26 $29.98 $30.05 $29.37 $29.42 $29.42 101,086
2022-08-25 $29.57 $29.88 $29.54 $29.88 $29.88 111,818
2022-08-24 $29.22 $29.49 $29.03 $29.34 $29.34 105,722
2022-08-23 $29.25 $29.49 $29.25 $29.41 $29.41 128,315
2022-08-22 $29.26 $29.31 $29.21 $29.27 $29.27 142,667
2022-08-19 $29.55 $29.60 $29.41 $29.49 $29.49 94,188
2022-08-18 $29.90 $29.90 $29.71 $29.84 $29.84 123,025
2022-08-17 $29.92 $30.13 $29.92 $30.00 $30.00 155,465
2022-08-16 $29.99 $30.16 $29.99 $30.11 $30.11 147,823
2022-08-15 $29.99 $30.14 $29.98 $30.07 $30.07 615,279
2022-08-12 $30.00 $30.30 $29.73 $30.26 $30.26 100,964
2022-08-11 $30.07 $30.34 $29.94 $29.99 $29.99 152,723
2022-08-10 $29.70 $29.90 $29.64 $29.90 $29.90 188,244
2022-08-09 $29.59 $29.63 $29.45 $29.48 $29.48 217,081
2022-08-08 $29.58 $29.70 $29.53 $29.56 $29.56 170,426
2022-08-05 $29.30 $29.56 $29.30 $29.55 $29.55 140,954
2022-08-04 $29.39 $29.50 $29.26 $29.44 $29.44 119,807
2022-08-03 $29.15 $29.31 $29.01 $29.29 $29.29 138,964
2022-08-02 $29.07 $29.38 $28.99 $29.13 $29.13 185,905
2022-08-01 $29.22 $29.49 $29.11 $29.32 $29.32 124,811
2022-07-29 $29.40 $29.59 $29.26 $29.55 $29.55 129,203
2022-07-28 $29.58 $29.71 $29.32 $29.71 $29.71 92,375
2022-07-27 $29.28 $29.64 $29.22 $29.56 $29.56 194,203
2022-07-26 $29.23 $29.29 $29.00 $29.07 $29.07 138,132
2022-07-25 $29.22 $29.32 $29.18 $29.29 $29.29 140,777
2022-07-22 $29.36 $29.49 $29.06 $29.14 $29.14 286,362
2022-07-21 $29.16 $29.45 $29.16 $29.45 $29.45 400,936
2022-07-20 $29.14 $29.22 $29.03 $29.13 $29.13 78,419
2022-07-19 $29.10 $29.29 $29.08 $29.23 $29.23 475,965
2022-07-18 $29.03 $29.14 $28.74 $28.84 $28.84 219,092
2022-07-15 $28.50 $28.66 $28.31 $28.66 $28.66 227,140
2022-07-14 $28.38 $28.53 $28.19 $28.49 $28.49 130,000
2022-07-13 $28.41 $28.87 $28.41 $28.76 $28.76 224,975
2022-07-12 $28.80 $28.94 $28.71 $28.81 $28.81 153,268
2022-07-11 $29.05 $29.05 $28.81 $28.94 $28.94 299,689
2022-07-08 $29.57 $29.71 $29.47 $29.62 $29.62 460,093
2022-07-07 $29.40 $29.72 $29.40 $29.67 $29.67 118,165
2022-07-06 $29.04 $29.17 $28.87 $29.09 $29.09 292,901
2022-07-05 $28.97 $29.27 $28.84 $29.27 $29.27 192,254
2022-07-01 $29.39 $29.56 $29.20 $29.56 $29.56 124,237
2022-06-30 $29.54 $29.77 $29.31 $29.75 $29.75 167,677
2022-06-29 $29.94 $29.94 $29.64 $29.77 $29.77 122,145
2022-06-28 $30.31 $30.44 $29.85 $29.93 $29.93 666,496
2022-06-27 $30.25 $30.32 $30.10 $30.14 $30.14 297,266
2022-06-24 $29.76 $30.13 $29.76 $30.06 $30.06 218,654
2022-06-23 $29.89 $30.04 $29.68 $29.90 $29.54 153,139
2022-06-22 $29.78 $30.05 $29.78 $29.85 $29.49 198,535
2022-06-21 $30.32 $30.51 $30.32 $30.38 $30.02 270,052
2022-06-17 $30.20 $30.26 $29.89 $30.03 $29.67 204,625
2022-06-16 $29.97 $30.14 $29.82 $29.97 $29.61 145,717
2022-06-15 $30.60 $31.09 $30.48 $30.87 $30.50 132,252
2022-06-14 $30.47 $30.60 $30.34 $30.48 $30.12 332,502
2022-06-13 $30.34 $30.49 $30.03 $30.10 $29.74 180,275
2022-06-10 $31.33 $31.34 $31.04 $31.13 $30.76 165,431
2022-06-09 $31.90 $31.90 $31.38 $31.38 $31.01 87,994
2022-06-08 $32.08 $32.21 $32.00 $32.07 $31.69 85,987
2022-06-07 $31.73 $32.09 $31.73 $32.02 $31.64 153,548
2022-06-06 $32.23 $32.32 $31.87 $31.92 $31.54 193,344
2022-06-03 $32.07 $32.07 $31.78 $31.81 $31.43 107,636
2022-06-02 $31.93 $32.37 $31.87 $32.37 $31.98 187,438
2022-06-01 $32.18 $32.22 $31.70 $31.80 $31.42 164,699
2022-05-31 $32.34 $32.35 $32.06 $32.06 $31.68 334,755
2022-05-27 $31.57 $31.68 $31.54 $31.68 $31.30 805,161
2022-05-26 $30.86 $31.43 $30.86 $31.37 $31.00 232,334
2022-05-25 $30.65 $31.03 $30.65 $30.94 $30.57 251,163
2022-05-24 $30.80 $30.86 $30.53 $30.80 $30.43 233,414
2022-05-23 $31.22 $31.37 $31.10 $31.31 $30.94 176,015
2022-05-20 $31.14 $31.19 $30.65 $31.03 $30.66 191,645
2022-05-19 $30.54 $31.00 $30.54 $30.90 $30.53 268,140
2022-05-18 $30.93 $31.05 $30.41 $30.47 $30.11 213,663
2022-05-17 $31.18 $31.19 $30.92 $31.11 $30.74 205,797
2022-05-16 $30.42 $30.65 $30.38 $30.54 $30.18 673,976
2022-05-13 $30.27 $30.68 $30.27 $30.66 $30.29 133,960
2022-05-12 $29.82 $30.18 $29.67 $29.97 $29.61 303,206
2022-05-11 $30.45 $30.69 $30.09 $30.12 $29.76 499,904
2022-05-10 $30.58 $30.61 $30.09 $30.31 $29.95 197,699
2022-05-09 $30.37 $30.53 $30.10 $30.12 $29.76 283,973
2022-05-06 $30.98 $31.09 $30.72 $30.88 $30.51 210,913
2022-05-05 $31.71 $31.75 $31.00 $31.24 $30.87 280,911
2022-05-04 $31.68 $32.36 $31.55 $32.33 $31.95 235,834
2022-05-03 $31.86 $31.99 $31.81 $31.97 $31.59 304,750
2022-05-02 $31.65 $31.81 $31.38 $31.73 $31.35 203,197
2022-04-29 $32.21 $32.34 $31.76 $31.80 $31.42 161,107
2022-04-28 $31.55 $31.79 $31.28 $31.72 $31.34 220,148
2022-04-27 $31.17 $31.47 $31.16 $31.29 $30.92 130,670
2022-04-26 $31.48 $31.48 $30.99 $31.00 $30.63 292,164
2022-04-25 $31.45 $31.72 $31.36 $31.72 $31.34 392,666
2022-04-22 $32.33 $32.46 $31.98 $32.05 $31.67 128,777
2022-04-21 $32.85 $32.88 $32.23 $32.31 $31.93 113,774
2022-04-20 $33.07 $33.09 $32.85 $32.89 $32.50 138,759
2022-04-19 $32.88 $33.04 $32.77 $33.04 $32.65 127,441
2022-04-18 $33.07 $33.31 $33.07 $33.20 $32.80 124,639
2022-04-14 $33.49 $33.54 $33.27 $33.27 $32.87 76,316
2022-04-13 $33.40 $33.71 $33.40 $33.66 $33.26 139,138
2022-04-12 $33.60 $33.65 $33.26 $33.33 $32.93 306,492
2022-04-11 $33.53 $33.63 $33.38 $33.42 $33.02 103,572
2022-04-08 $33.80 $33.92 $33.69 $33.80 $33.40 135,197
2022-04-07 $33.80 $33.88 $33.59 $33.75 $33.35 86,914
2022-04-06 $34.14 $34.18 $33.82 $33.99 $33.59 103,340
2022-04-05 $34.73 $34.74 $34.22 $34.28 $33.87 110,568
2022-04-04 $34.71 $34.90 $34.66 $34.84 $34.43 120,512
2022-04-01 $34.41 $34.51 $34.18 $34.41 $34.00 105,339
2022-03-31 $34.25 $34.25 $33.88 $33.88 $33.48 163,470
2022-03-30 $34.36 $34.54 $34.22 $34.29 $33.88 107,481
2022-03-29 $34.40 $34.46 $34.22 $34.43 $34.02 120,854
2022-03-28 $33.79 $33.92 $33.65 $33.92 $33.52 132,136
2022-03-25 $33.78 $33.84 $33.61 $33.84 $33.44 213,127
2022-03-24 $34.11 $34.31 $34.05 $34.24 $33.61 118,890
2022-03-23 $34.03 $34.38 $33.96 $34.07 $33.44 62,963
2022-03-22 $34.18 $34.43 $34.18 $34.34 $33.71 90,163
2022-03-21 $33.89 $33.94 $33.65 $33.87 $33.24 143,203
2022-03-18 $33.71 $34.41 $33.63 $34.41 $33.77 333,149
2022-03-17 $33.78 $34.01 $33.59 $34.00 $33.37 85,199
2022-03-16 $33.06 $34.06 $33.03 $34.04 $33.41 259,448
2022-03-15 $31.46 $31.94 $31.40 $31.87 $31.28 328,210
2022-03-14 $32.33 $32.51 $31.88 $31.96 $31.37 117,018
2022-03-11 $33.31 $33.34 $32.54 $32.56 $31.96 176,021
2022-03-10 $33.23 $33.25 $32.93 $33.03 $32.42 89,149
2022-03-09 $33.12 $33.64 $33.12 $33.58 $32.96 199,506
2022-03-08 $32.84 $33.17 $32.60 $32.77 $32.16 187,626
2022-03-07 $33.05 $33.41 $32.71 $32.76 $32.15 552,921
2022-03-04 $33.91 $34.10 $33.75 $33.93 $33.30 120,537
2022-03-03 $34.77 $34.86 $34.48 $34.56 $33.92 123,888
2022-03-02 $34.70 $35.00 $34.51 $34.84 $34.20 109,102
2022-03-01 $34.92 $35.23 $34.47 $34.59 $33.95 194,608
2022-02-28 $34.95 $35.40 $34.90 $35.28 $34.63 121,515
2022-02-25 $35.33 $35.77 $35.20 $35.76 $35.10 141,488
2022-02-24 $34.12 $35.13 $33.97 $35.13 $34.48 500,550
2022-02-23 $36.50 $36.51 $35.89 $35.94 $35.28 156,235
2022-02-22 $36.29 $36.54 $36.16 $36.39 $35.72 118,952
2022-02-18 $36.93 $36.96 $36.71 $36.78 $36.10 96,076
2022-02-17 $37.21 $37.26 $36.94 $37.02 $36.34 114,973
2022-02-16 $37.10 $37.52 $37.10 $37.38 $36.69 83,273
2022-02-15 $36.86 $37.16 $36.86 $37.16 $36.47 73,114
2022-02-14 $36.56 $36.60 $36.26 $36.45 $35.78 74,118
2022-02-11 $37.16 $37.31 $36.66 $36.76 $36.08 524,524
2022-02-10 $37.00 $37.60 $37.00 $37.14 $36.45 239,758
2022-02-09 $37.09 $37.40 $37.08 $37.40 $36.71 122,628
2022-02-08 $36.45 $36.86 $36.44 $36.86 $36.18 149,799
2022-02-07 $36.33 $36.60 $36.33 $36.42 $35.75 337,210
2022-02-04 $36.19 $36.57 $36.16 $36.42 $35.75 108,686
2022-02-03 $36.28 $36.52 $36.28 $36.34 $35.67 169,131
2022-02-02 $36.90 $36.90 $36.54 $36.78 $36.10 114,605
2022-02-01 $36.71 $36.78 $36.43 $36.76 $36.08 120,883
2022-01-31 $35.96 $36.60 $35.94 $36.60 $35.92 475,966
2022-01-28 $35.40 $35.57 $35.15 $35.57 $34.91 127,030
2022-01-27 $35.64 $35.72 $35.31 $35.40 $34.75 207,892
2022-01-26 $36.31 $36.39 $35.71 $35.79 $35.13 138,162
2022-01-25 $35.92 $36.27 $35.73 $36.07 $35.40 203,259
2022-01-24 $36.11 $36.22 $35.44 $36.22 $35.55 299,925
2022-01-21 $37.07 $37.12 $36.64 $36.64 $35.96 491,701
2022-01-20 $37.52 $37.68 $37.14 $37.15 $36.46 126,206
2022-01-19 $37.08 $37.23 $37.01 $37.02 $36.34 87,411
2022-01-18 $36.83 $37.02 $36.79 $36.79 $36.11 193,536
2022-01-14 $37.37 $37.52 $37.28 $37.46 $36.77 80,741
2022-01-13 $37.75 $37.88 $37.47 $37.48 $36.79 184,901
2022-01-12 $37.84 $38.07 $37.79 $38.01 $37.31 306,635
2022-01-11 $37.23 $37.61 $37.23 $37.51 $36.82 798,150
2022-01-10 $37.00 $37.04 $36.76 $37.04 $36.36 173,872
2022-01-07 $36.90 $37.07 $36.77 $37.04 $36.36 200,603
2022-01-06 $36.61 $36.88 $36.53 $36.78 $36.10 92,634
2022-01-05 $37.00 $37.19 $36.55 $36.63 $35.95 117,202
2022-01-04 $37.21 $37.22 $37.03 $37.11 $36.42 134,485
2022-01-03 $37.15 $37.23 $36.96 $37.19 $36.50 104,870
2021-12-31 $37.02 $37.22 $37.00 $37.01 $36.33 291,563
2021-12-30 $36.77 $37.15 $36.75 $37.07 $36.39 159,319
2021-12-29 $36.87 $36.87 $36.68 $36.78 $36.10 236,382
2021-12-28 $37.01 $37.14 $36.88 $36.94 $36.26 115,782
2021-12-27 $36.77 $37.02 $36.77 $37.02 $36.34 135,502
2021-12-23 $36.78 $37.06 $36.76 $37.00 $36.12 151,895
2021-12-22 $36.53 $36.84 $36.49 $36.84 $35.96 200,472
2021-12-21 $36.34 $36.61 $36.34 $36.60 $35.73 512,899
2021-12-20 $36.08 $36.15 $35.89 $36.08 $35.22 136,049
2021-12-17 $36.44 $36.67 $36.33 $36.59 $35.72 427,265
2021-12-16 $36.83 $36.92 $36.54 $36.66 $35.79 136,646
2021-12-15 $36.41 $36.57 $36.00 $36.57 $35.70 195,612
2021-12-14 $36.36 $36.60 $36.36 $36.59 $35.72 399,324
2021-12-13 $36.76 $36.78 $36.46 $36.55 $35.68 63,171
2021-12-10 $36.99 $37.07 $36.88 $37.06 $36.18 165,289
2021-12-09 $37.02 $37.13 $36.92 $37.00 $36.12 126,517
2021-12-08 $37.04 $37.28 $36.98 $37.14 $36.26 100,790
2021-12-07 $36.84 $37.09 $36.84 $37.09 $36.21 158,026
2021-12-06 $36.31 $36.56 $36.20 $36.55 $35.68 94,165
2021-12-03 $36.61 $36.63 $36.10 $36.30 $35.44 125,658
2021-12-02 $36.49 $36.74 $36.45 $36.59 $35.72 81,252
2021-12-01 $36.44 $36.73 $35.98 $36.05 $35.19 149,269
2021-11-30 $35.98 $36.18 $35.70 $35.99 $35.14 125,871
2021-11-29 $36.11 $36.11 $35.83 $35.96 $35.11 77,436
2021-11-26 $36.00 $36.00 $35.61 $35.85 $35.00 81,043
2021-11-24 $36.69 $36.86 $36.64 $36.86 $35.98 64,473
2021-11-23 $36.97 $37.07 $36.77 $36.89 $36.01 195,312
2021-11-22 $37.19 $37.22 $36.92 $36.94 $36.06 153,722
2021-11-19 $37.28 $37.33 $37.18 $37.21 $36.33 68,143
2021-11-18 $37.29 $37.32 $37.08 $37.25 $36.37 54,570
2021-11-17 $37.84 $37.84 $37.56 $37.66 $36.77 189,607
2021-11-16 $37.80 $37.86 $37.70 $37.81 $36.91 69,196
2021-11-15 $37.96 $37.96 $37.78 $37.83 $36.93 73,803
2021-11-12 $37.75 $37.89 $37.70 $37.86 $36.96 53,294
2021-11-11 $37.63 $37.88 $37.63 $37.81 $36.91 52,352
2021-11-10 $37.45 $37.58 $37.14 $37.23 $36.35 79,347
2021-11-09 $37.56 $37.66 $37.38 $37.42 $36.53 84,645
2021-11-08 $37.43 $37.59 $37.42 $37.58 $36.69 87,939
2021-11-05 $37.33 $37.33 $37.11 $37.24 $36.36 81,146
2021-11-04 $37.45 $37.45 $37.14 $37.22 $36.34 519,569
2021-11-03 $37.15 $37.35 $37.00 $37.32 $36.43 539,437
2021-11-02 $37.25 $37.25 $37.11 $37.15 $36.27 175,824
2021-11-01 $37.24 $37.55 $37.24 $37.55 $36.66 110,330
2021-10-29 $37.19 $37.24 $37.01 $37.18 $36.30 117,047
2021-10-28 $37.48 $37.62 $37.40 $37.62 $36.73 99,375
2021-10-27 $37.69 $37.85 $37.62 $37.64 $36.75 72,575
2021-10-26 $38.18 $38.19 $37.86 $37.92 $37.02 94,876
2021-10-25 $37.98 $38.14 $37.97 $38.10 $37.20 53,176
2021-10-22 $37.99 $38.10 $37.77 $37.84 $36.94 55,583
2021-10-21 $37.95 $37.97 $37.81 $37.92 $37.02 70,191
2021-10-20 $38.29 $38.29 $38.14 $38.19 $37.28 53,656
2021-10-19 $38.03 $38.29 $38.03 $38.24 $37.33 115,675
2021-10-18 $37.67 $37.86 $37.67 $37.79 $36.89 361,277
2021-10-15 $37.71 $38.04 $37.71 $37.96 $37.06 104,415
2021-10-14 $37.51 $37.68 $37.47 $37.64 $36.75 105,102
2021-10-13 $37.32 $37.54 $37.27 $37.54 $36.65 69,468
2021-10-12 $37.19 $37.21 $36.96 $37.00 $36.12 67,086
2021-10-11 $37.38 $37.52 $37.19 $37.20 $36.32 64,873
2021-10-08 $37.35 $37.39 $37.24 $37.35 $36.46 243,079
2021-10-07 $37.10 $37.41 $37.08 $37.28 $36.39 134,563
2021-10-06 $36.31 $36.66 $36.23 $36.63 $35.76 94,042
2021-10-05 $36.63 $36.91 $36.62 $36.76 $35.89 82,414
2021-10-04 $36.75 $36.75 $36.37 $36.55 $35.68 188,982
2021-10-01 $37.09 $37.12 $36.78 $37.10 $36.22 90,730
2021-09-30 $37.19 $37.32 $37.02 $37.10 $36.22 103,132
2021-09-29 $36.99 $37.11 $36.77 $36.83 $35.96 82,302
2021-09-28 $37.37 $37.40 $37.01 $37.12 $36.24 72,692
2021-09-27 $37.43 $37.71 $37.41 $37.67 $36.78 144,653
2021-09-24 $37.55 $37.60 $37.47 $37.47 $36.58 86,011
2021-09-23 $38.43 $38.63 $38.43 $38.60 $36.99 76,546
2021-09-22 $38.23 $38.60 $38.23 $38.35 $36.75 61,581
2021-09-21 $37.83 $37.90 $37.65 $37.85 $36.27 89,548
2021-09-20 $37.74 $37.81 $37.24 $37.58 $36.01 175,609
2021-09-17 $38.77 $38.77 $38.49 $38.56 $36.95 94,147
2021-09-16 $38.65 $38.77 $38.54 $38.77 $37.15 118,246
2021-09-15 $39.10 $39.21 $38.96 $39.21 $37.58 73,402
2021-09-14 $39.39 $39.43 $39.14 $39.20 $37.57 101,004
2021-09-13 $39.43 $39.61 $39.34 $39.51 $37.86 59,985
2021-09-10 $39.65 $39.70 $39.36 $39.40 $37.76 61,543
2021-09-09 $39.29 $39.40 $39.23 $39.30 $37.66 83,969
2021-09-08 $39.64 $39.64 $39.30 $39.33 $37.69 64,849
2021-09-07 $39.77 $39.97 $39.77 $39.94 $38.28 212,467
2021-09-03 $39.50 $39.71 $39.50 $39.68 $38.03 74,314
2021-09-02 $39.62 $39.66 $39.39 $39.41 $37.77 91,673
2021-09-01 $39.40 $39.75 $39.40 $39.63 $37.98 75,865
2021-08-31 $39.19 $39.23 $39.10 $39.16 $37.53 141,479
2021-08-30 $38.63 $38.77 $38.57 $38.71 $37.10 37,849
2021-08-27 $38.41 $38.65 $38.33 $38.65 $37.04 180,506
2021-08-26 $38.28 $38.33 $38.16 $38.19 $36.60 112,756
2021-08-25 $38.37 $38.54 $38.37 $38.52 $36.92 82,700
2021-08-24 $38.17 $38.48 $38.17 $38.47 $36.87 75,609
2021-08-23 $37.51 $37.76 $37.48 $37.73 $36.16 119,946
2021-08-20 $36.93 $37.21 $36.93 $37.21 $35.66 67,425
2021-08-19 $37.11 $37.34 $37.08 $37.26 $35.71 92,113
2021-08-18 $38.06 $38.12 $37.78 $37.78 $36.21 61,539
2021-08-17 $37.74 $37.92 $37.58 $37.69 $36.12 102,163
2021-08-16 $38.37 $38.44 $38.26 $38.38 $36.78 647,623
2021-08-13 $38.54 $38.61 $38.40 $38.61 $37.00 87,934
2021-08-12 $38.71 $38.71 $38.58 $38.70 $37.09 33,461
2021-08-11 $39.21 $39.21 $38.88 $39.01 $37.38 468,923
2021-08-10 $39.12 $39.12 $38.94 $39.00 $37.38 98,327
2021-08-09 $38.99 $39.12 $38.98 $39.03 $37.40 88,786
2021-08-06 $39.03 $39.03 $38.78 $38.87 $37.25 48,358
2021-08-05 $39.19 $39.31 $39.17 $39.22 $37.59 114,445
2021-08-04 $39.28 $39.42 $39.13 $39.26 $37.62 61,828
2021-08-03 $38.87 $39.09 $38.74 $39.07 $37.44 62,578
2021-08-02 $38.87 $39.06 $38.80 $38.82 $37.20 209,257
2021-07-30 $38.55 $38.76 $38.50 $38.56 $36.95 47,931
2021-07-29 $39.01 $39.05 $38.83 $38.96 $37.34 85,300
2021-07-28 $38.32 $38.86 $38.32 $38.84 $37.22 108,530
2021-07-27 $37.90 $37.95 $37.50 $37.93 $36.35 150,784
2021-07-26 $38.58 $38.75 $38.51 $38.60 $36.99 70,364
2021-07-23 $39.35 $39.35 $39.07 $39.27 $37.63 67,397
2021-07-22 $39.76 $39.76 $39.56 $39.67 $38.02 99,119
2021-07-21 $39.31 $39.69 $39.26 $39.69 $38.04 132,899
2021-07-20 $39.22 $39.55 $39.12 $39.50 $37.85 92,656
2021-07-19 $39.35 $39.36 $39.10 $39.26 $37.62 116,554
2021-07-16 $40.25 $40.29 $39.85 $39.93 $38.27 98,497
2021-07-15 $40.27 $40.41 $40.18 $40.29 $38.61 74,280
2021-07-14 $40.23 $40.23 $40.00 $40.05 $38.38 39,313
2021-07-13 $39.94 $40.13 $39.88 $39.89 $38.23 51,277
2021-07-12 $39.74 $39.89 $39.68 $39.88 $38.22 103,503
2021-07-09 $39.53 $39.86 $39.53 $39.83 $38.17 63,401
2021-07-08 $39.13 $39.39 $39.11 $39.25 $37.61 150,397
2021-07-07 $40.10 $40.21 $39.84 $40.04 $38.37 82,473
2021-07-06 $40.12 $40.15 $39.81 $39.95 $38.29 230,206
2021-07-02 $40.49 $40.53 $40.37 $40.48 $38.79 131,381
2021-07-01 $40.83 $40.84 $40.34 $40.59 $38.90 109,989
2021-06-30 $40.87 $40.98 $40.70 $40.81 $39.11 594,404
2021-06-29 $40.91 $41.10 $40.80 $41.08 $39.37 152,241
2021-06-28 $41.09 $41.17 $41.02 $41.15 $39.44 78,407
2021-06-25 $41.13 $41.13 $40.96 $41.04 $39.33 69,929
2021-06-24 $40.73 $40.81 $40.65 $40.77 $39.07 112,524
2021-06-23 $40.61 $40.81 $40.57 $40.57 $38.68 128,009
2021-06-22 $40.23 $40.50 $40.19 $40.48 $38.59 199,926
2021-06-21 $40.40 $40.57 $40.20 $40.57 $38.68 104,236
2021-06-18 $40.59 $40.59 $40.37 $40.41 $38.53 88,568
2021-06-17 $40.77 $40.90 $40.66 $40.70 $38.80 102,748
2021-06-16 $41.07 $41.17 $40.50 $40.64 $38.75 89,448
2021-06-15 $41.29 $41.29 $41.01 $41.09 $39.18 78,370
2021-06-14 $41.32 $41.42 $41.28 $41.42 $39.49 58,556
2021-06-11 $41.33 $41.33 $41.15 $41.26 $39.34 66,772
2021-06-10 $41.22 $41.45 $41.20 $41.40 $39.47 65,380
2021-06-09 $41.22 $41.24 $41.00 $41.00 $39.09 101,792
2021-06-08 $41.28 $41.28 $41.07 $41.18 $39.26 101,846
2021-06-07 $41.41 $41.43 $41.25 $41.43 $39.50 53,250
2021-06-04 $41.50 $41.62 $41.45 $41.57 $39.63 132,684
2021-06-03 $41.30 $41.34 $41.16 $41.22 $39.30 87,520
2021-06-02 $41.47 $41.65 $41.43 $41.62 $39.68 59,542
2021-06-01 $41.63 $41.65 $41.48 $41.59 $39.65 57,614
2021-05-28 $40.79 $40.98 $40.79 $40.90 $38.99 58,119
2021-05-27 $40.70 $40.80 $40.63 $40.71 $38.81 60,828
2021-05-26 $40.51 $40.72 $40.51 $40.67 $38.78 73,290
2021-05-25 $40.43 $40.50 $40.34 $40.36 $38.48 57,208
2021-05-24 $39.80 $40.07 $39.80 $40.01 $38.15 58,998
2021-05-21 $40.01 $40.01 $39.55 $39.55 $37.71 47,313
2021-05-20 $39.95 $40.12 $39.89 $40.04 $38.17 86,679
2021-05-19 $39.63 $39.99 $39.53 $39.89 $38.03 117,920
2021-05-18 $40.02 $40.21 $39.93 $40.04 $38.17 66,618
2021-05-17 $39.20 $39.48 $39.15 $39.48 $37.64 73,310
2021-05-14 $39.38 $39.61 $39.31 $39.57 $37.73 78,593
2021-05-13 $39.04 $39.26 $38.74 $38.90 $37.09 74,322
2021-05-12 $39.37 $39.46 $38.83 $38.88 $37.07 84,075
2021-05-11 $39.40 $40.05 $39.40 $40.05 $38.18 86,665
2021-05-10 $40.67 $40.67 $40.16 $40.16 $38.29 70,686
2021-05-07 $40.60 $40.95 $40.60 $40.81 $38.91 164,907
2021-05-06 $40.16 $40.37 $40.05 $40.37 $38.49 88,393
2021-05-05 $39.89 $39.99 $39.86 $39.89 $38.03 56,320
2021-05-04 $39.78 $39.83 $39.47 $39.73 $37.88 66,580
2021-05-03 $40.10 $40.32 $40.05 $40.14 $38.27 81,398
2021-04-30 $40.31 $40.41 $40.06 $40.16 $38.29 78,437
2021-04-29 $41.02 $41.02 $40.54 $40.78 $38.88 144,651
2021-04-28 $40.81 $41.01 $40.68 $40.84 $38.94 152,979
2021-04-27 $40.72 $40.77 $40.61 $40.61 $38.72 146,208
2021-04-26 $40.56 $40.72 $40.56 $40.64 $38.75 135,591
2021-04-23 $40.39 $40.62 $40.39 $40.50 $38.61 380,166
2021-04-22 $40.25 $40.26 $39.93 $39.97 $38.11 307,817
2021-04-21 $39.91 $40.29 $39.81 $40.23 $38.36 127,479
2021-04-20 $40.26 $40.33 $39.96 $39.99 $38.13 173,900
2021-04-19 $40.36 $40.42 $40.20 $40.26 $38.38 271,272
2021-04-16 $40.38 $40.46 $40.25 $40.42 $38.54 135,792
2021-04-15 $40.16 $40.28 $40.11 $40.24 $38.37 369,981
2021-04-14 $39.95 $40.05 $39.81 $39.87 $38.01 195,080
2021-04-13 $39.48 $39.78 $39.45 $39.65 $37.80 148,522
2021-04-12 $39.59 $39.59 $39.44 $39.48 $37.64 126,338
2021-04-09 $39.76 $39.78 $39.61 $39.78 $37.93 75,948
2021-04-08 $40.07 $40.14 $39.96 $40.07 $38.20 89,800
2021-04-07 $39.64 $39.77 $39.55 $39.62 $37.77 170,300
2021-04-06 $39.98 $40.29 $39.93 $40.21 $38.34 154,982
2021-04-05 $39.95 $40.02 $39.81 $39.93 $38.07 425,352
2021-04-01 $39.87 $39.91 $39.69 $39.76 $37.91 129,644
2021-03-31 $39.22 $39.54 $39.22 $39.49 $37.65 124,626
2021-03-30 $39.10 $39.31 $39.02 $39.23 $37.40 129,867
2021-03-29 $38.95 $39.17 $38.86 $39.04 $37.22 52,818
2021-03-26 $38.76 $39.23 $38.51 $39.16 $37.34 572,516
2021-03-25 $38.24 $38.48 $38.12 $38.45 $36.66 152,555
2021-03-24 $38.86 $38.89 $38.24 $38.24 $36.46 97,180
2021-03-23 $39.28 $39.37 $38.98 $39.01 $37.19 119,945
2021-03-22 $39.61 $39.79 $39.48 $39.71 $37.86 143,113
2021-03-19 $39.35 $39.75 $39.33 $39.65 $37.80 208,323
2021-03-18 $39.69 $39.75 $39.26 $39.26 $37.43 125,304
2021-03-17 $39.33 $40.09 $39.26 $40.01 $38.15 429,453
2021-03-16 $39.73 $39.97 $39.72 $39.86 $38.00 136,227
2021-03-15 $39.43 $39.70 $39.35 $39.64 $37.79 195,450
2021-03-12 $39.38 $39.52 $39.25 $39.46 $37.62 166,606
2021-03-11 $39.77 $40.15 $39.72 $40.08 $38.21 91,411
2021-03-10 $39.25 $39.32 $38.84 $39.10 $37.28 146,283
2021-03-09 $38.83 $39.35 $38.83 $39.13 $37.31 196,057
2021-03-08 $38.83 $38.97 $38.41 $38.46 $36.67 17,486,195
2021-03-05 $39.67 $39.67 $38.90 $39.48 $37.64 463,046
2021-03-04 $39.88 $40.05 $39.00 $39.21 $37.38 158,479
2021-03-03 $40.20 $40.30 $39.85 $40.02 $38.16 752,795
2021-03-02 $40.00 $40.11 $39.78 $39.94 $38.08 117,822
2021-03-01 $40.07 $40.35 $39.98 $40.22 $38.35 165,181
2021-02-26 $39.55 $39.59 $39.10 $39.33 $37.50 268,694
2021-02-25 $40.61 $40.75 $39.75 $39.82 $37.96 92,532
2021-02-24 $40.30 $40.68 $40.10 $40.64 $38.75 205,410
2021-02-23 $40.50 $41.00 $40.11 $40.90 $38.99 649,909
2021-02-22 $40.80 $41.11 $40.71 $40.76 $38.86 119,910
2021-02-19 $41.84 $42.06 $41.75 $41.80 $39.85 183,518
2021-02-18 $41.54 $41.62 $41.24 $41.60 $39.66 100,675
2021-02-17 $42.00 $42.15 $41.81 $42.10 $40.14 99,590
2021-02-16 $42.23 $42.31 $42.02 $42.07 $40.11 173,539
2021-02-12 $41.89 $42.17 $41.78 $42.00 $40.04 56,043
2021-02-11 $41.89 $42.11 $41.89 $41.95 $40.00 103,322
2021-02-10 $41.76 $41.83 $41.39 $41.54 $39.60 106,177
2021-02-09 $41.10 $41.50 $41.10 $41.43 $39.50 84,316
2021-02-08 $40.97 $41.18 $40.97 $41.11 $39.19 119,669
2021-02-05 $40.95 $41.09 $40.77 $41.07 $39.16 82,955
2021-02-04 $40.68 $40.71 $40.44 $40.69 $38.79 77,775
2021-02-03 $40.75 $40.82 $40.57 $40.68 $38.78 119,920
2021-02-02 $40.62 $40.62 $40.44 $40.50 $38.61 113,909
2021-02-01 $39.80 $40.03 $39.62 $39.96 $38.10 146,659
2021-01-29 $39.40 $39.44 $38.93 $39.01 $37.19 158,634
2021-01-28 $39.79 $40.20 $39.75 $40.11 $38.24 306,613
2021-01-27 $40.13 $40.25 $39.80 $39.80 $37.95 160,795
2021-01-26 $40.83 $40.85 $40.64 $40.83 $38.93 299,808
2021-01-25 $41.11 $41.21 $40.64 $41.01 $39.10 197,607
2021-01-22 $40.65 $40.81 $40.59 $40.75 $38.85 156,957
2021-01-21 $41.17 $41.18 $40.98 $41.15 $39.23 146,916
2021-01-20 $40.97 $41.02 $40.77 $41.00 $39.09 526,770
2021-01-19 $40.54 $40.54 $40.25 $40.33 $38.45 181,927
2021-01-15 $39.99 $40.06 $39.78 $39.82 $37.96 132,179
2021-01-14 $40.38 $40.65 $40.36 $40.47 $38.58 191,542
2021-01-13 $40.07 $40.20 $39.86 $40.07 $38.20 91,907
2021-01-12 $39.80 $40.03 $39.74 $40.02 $38.15 101,982
2021-01-11 $39.65 $39.83 $39.61 $39.72 $37.87 97,423
2021-01-08 $39.85 $40.11 $39.66 $40.10 $38.23 405,601
2021-01-07 $39.02 $39.15 $38.84 $39.06 $37.24 91,825
2021-01-06 $38.89 $39.31 $38.83 $38.85 $37.04 86,043
2021-01-05 $38.74 $39.27 $38.74 $39.20 $37.37 72,338
2021-01-04 $38.80 $38.91 $38.22 $38.39 $36.60 102,652
2020-12-31 $38.39 $38.39 $38.03 $38.17 $36.39 121,445
2020-12-30 $38.15 $38.35 $38.15 $38.23 $36.45 177,284
2020-12-29 $37.56 $37.79 $37.55 $37.74 $35.98 164,237
2020-12-28 $37.26 $37.37 $37.21 $37.33 $35.59 87,495
2020-12-24 $37.12 $37.23 $36.96 $37.13 $35.40 103,708
2020-12-23 $37.38 $37.50 $37.38 $37.45 $35.49 85,399
2020-12-22 $37.14 $37.17 $36.98 $37.07 $35.13 68,115
2020-12-21 $37.06 $37.44 $37.06 $37.24 $35.29 502,328
2020-12-18 $37.82 $37.85 $37.70 $37.76 $35.78 108,892
2020-12-17 $37.79 $37.89 $37.77 $37.87 $35.89 194,467
2020-12-16 $37.49 $37.70 $37.46 $37.61 $35.64 349,710
2020-12-15 $37.23 $37.49 $37.18 $37.49 $35.53 200,961
2020-12-14 $37.32 $37.36 $37.08 $37.08 $35.14 126,987
2020-12-11 $37.30 $37.36 $37.21 $37.28 $35.33 125,078
2020-12-10 $37.09 $37.54 $37.09 $37.47 $35.51 227,033
2020-12-09 $37.50 $37.51 $37.00 $37.08 $35.14 132,756
2020-12-08 $37.33 $37.43 $37.28 $37.40 $35.44 148,596
2020-12-07 $37.32 $37.49 $37.27 $37.37 $35.41 195,137
2020-12-04 $37.16 $37.39 $37.15 $37.38 $35.42 365,495
2020-12-03 $36.89 $37.08 $36.85 $36.92 $34.99 161,900
2020-12-02 $36.43 $36.60 $36.31 $36.57 $34.66 163,480
2020-12-01 $36.30 $36.53 $36.23 $36.46 $34.55 197,737
2020-11-30 $36.00 $36.00 $35.77 $35.81 $33.94 489,894
2020-11-27 $36.48 $36.58 $36.43 $36.50 $34.59 174,545
2020-11-25 $35.97 $36.23 $35.88 $36.22 $34.33 1,581,206
2020-11-24 $36.17 $36.35 $35.97 $36.35 $34.45 98,939
2020-11-23 $36.11 $36.11 $35.76 $35.90 $34.02 311,446
2020-11-20 $35.66 $35.81 $35.63 $35.77 $33.90 94,372
2020-11-19 $35.46 $35.66 $35.35 $35.59 $33.73 540,865
2020-11-18 $35.76 $35.83 $35.54 $35.54 $33.68 64,768
2020-11-17 $35.56 $35.78 $35.46 $35.64 $33.78 180,117
2020-11-16 $35.72 $35.84 $35.64 $35.71 $33.84 358,947
2020-11-13 $35.20 $35.36 $35.07 $35.35 $33.50 97,690
2020-11-12 $35.14 $35.24 $34.78 $34.83 $33.01 665,286
2020-11-11 $34.92 $35.10 $34.84 $35.05 $33.22 1,153,235
2020-11-10 $35.04 $35.07 $34.70 $34.85 $33.03 484,245
2020-11-09 $36.07 $36.15 $35.27 $35.30 $33.45 725,348
2020-11-06 $34.87 $35.19 $34.76 $35.05 $33.22 448,866
2020-11-05 $34.85 $35.00 $34.66 $34.94 $33.11 439,495
2020-11-04 $33.87 $34.50 $33.81 $34.35 $32.55 454,742
2020-11-03 $33.40 $33.51 $33.26 $33.41 $31.66 664,323
2020-11-02 $33.27 $33.33 $33.08 $33.29 $31.55 91,444
2020-10-30 $33.15 $33.16 $32.79 $32.98 $31.25 123,907
2020-10-29 $33.22 $33.47 $33.06 $33.37 $31.62 597,782
2020-10-28 $33.34 $33.40 $33.09 $33.11 $31.38 78,764
2020-10-27 $33.84 $33.98 $33.79 $33.89 $32.12 339,550
2020-10-26 $33.79 $33.95 $33.51 $33.77 $32.00 112,455
2020-10-23 $33.99 $34.17 $33.90 $34.16 $32.37 137,892
2020-10-22 $34.10 $34.13 $33.86 $33.98 $32.20 77,955
2020-10-21 $34.09 $34.27 $34.03 $34.04 $32.26 302,989
2020-10-20 $33.84 $34.20 $33.84 $34.05 $32.26 156,463
2020-10-19 $33.86 $33.99 $33.62 $33.68 $31.92 274,672
2020-10-16 $33.71 $33.81 $33.65 $33.71 $31.95 100,798
2020-10-15 $33.31 $33.63 $33.31 $33.60 $31.84 147,452
2020-10-14 $34.00 $34.07 $33.82 $33.82 $32.05 44,482
2020-10-13 $34.01 $34.07 $33.82 $34.02 $32.24 389,440
2020-10-12 $34.02 $34.23 $33.99 $34.16 $32.37 509,733
2020-10-09 $33.76 $33.99 $33.72 $33.94 $32.16 68,111
2020-10-08 $33.52 $33.72 $33.49 $33.67 $31.91 345,364
2020-10-07 $33.40 $33.51 $33.32 $33.44 $31.69 104,889
2020-10-06 $33.24 $33.38 $33.04 $33.09 $31.36 83,288
2020-10-05 $32.96 $33.15 $32.95 $33.15 $31.42 74,435
2020-10-02 $32.63 $32.98 $32.63 $32.73 $31.02 75,686
2020-10-01 $33.02 $33.11 $32.86 $33.11 $31.38 78,983
2020-09-30 $32.56 $32.85 $32.53 $32.79 $31.07 78,169
2020-09-29 $32.24 $32.37 $32.20 $32.30 $30.61 58,757
2020-09-28 $32.47 $32.49 $32.22 $32.33 $30.63 57,397
2020-09-25 $31.74 $32.03 $31.57 $32.01 $30.34 63,108
2020-09-24 $31.61 $32.14 $31.61 $31.98 $30.31 62,706
2020-09-23 $32.73 $32.80 $32.32 $32.34 $30.40 57,335
2020-09-22 $33.04 $33.04 $32.61 $32.87 $30.90 54,007
2020-09-21 $32.84 $33.10 $32.61 $33.09 $31.11 100,151
2020-09-18 $33.66 $33.66 $33.35 $33.35 $31.35 47,575
2020-09-17 $33.36 $33.68 $33.36 $33.66 $31.64 57,627
2020-09-16 $33.84 $33.98 $33.74 $33.74 $31.72 64,335
2020-09-15 $33.74 $33.83 $33.69 $33.77 $31.75 96,760
2020-09-14 $33.32 $33.50 $33.32 $33.43 $31.43 113,973
2020-09-11 $33.13 $33.14 $32.79 $32.90 $30.93 38,403
2020-09-10 $33.13 $33.19 $32.65 $32.65 $30.69 55,502
2020-09-09 $32.92 $33.15 $32.88 $33.05 $31.07 82,027
2020-09-08 $32.60 $32.82 $32.50 $32.56 $30.61 67,557
2020-09-04 $33.13 $33.28 $32.55 $33.10 $31.12 85,565
2020-09-03 $33.52 $33.55 $32.97 $33.15 $31.16 80,729
2020-09-02 $33.82 $33.82 $33.43 $33.69 $31.67 73,549
2020-09-01 $33.55 $33.74 $33.52 $33.74 $31.72 54,142
2020-08-31 $33.37 $33.37 $33.07 $33.28 $31.28 66,024
2020-08-28 $33.74 $33.97 $33.71 $33.94 $31.91 60,537
2020-08-27 $33.87 $33.87 $33.44 $33.59 $31.58 62,874
2020-08-26 $33.78 $33.89 $33.76 $33.87 $31.84 57,758
2020-08-25 $33.61 $33.82 $33.56 $33.82 $31.79 39,627
2020-08-24 $33.65 $33.65 $33.42 $33.53 $31.52 76,767
2020-08-21 $32.90 $33.12 $32.85 $33.12 $31.13 95,336
2020-08-20 $32.64 $33.03 $32.59 $33.02 $31.04 62,451
2020-08-19 $33.46 $33.48 $33.18 $33.20 $31.21 77,142
2020-08-18 $33.62 $33.62 $33.38 $33.60 $31.59 94,041
2020-08-17 $33.47 $33.62 $33.47 $33.62 $31.60 3,592,936
2020-08-14 $33.22 $33.36 $33.22 $33.35 $31.35 79,832
2020-08-13 $33.36 $33.45 $33.23 $33.33 $31.33 148,937
2020-08-12 $33.45 $33.52 $33.34 $33.36 $31.36 574,294
2020-08-11 $33.38 $33.48 $33.10 $33.15 $31.16 67,105
2020-08-10 $33.20 $33.22 $32.97 $33.19 $31.20 89,392
2020-08-07 $33.18 $33.26 $32.99 $33.12 $31.13 69,265
2020-08-06 $33.54 $33.78 $33.48 $33.78 $31.75 91,102
2020-08-05 $33.58 $33.80 $33.58 $33.69 $31.67 98,439
2020-08-04 $33.07 $33.34 $33.07 $33.34 $31.34 179,006
2020-08-03 $32.84 $33.03 $32.84 $33.02 $31.04 83,170
2020-07-31 $33.06 $33.06 $32.61 $32.86 $30.89 59,910
2020-07-30 $33.01 $33.10 $32.75 $33.10 $31.12 105,786
2020-07-29 $33.15 $33.46 $33.15 $33.39 $31.39 101,438
2020-07-28 $33.01 $33.05 $32.83 $32.87 $30.90 59,191
2020-07-27 $32.88 $33.15 $32.81 $33.13 $31.15 66,333
2020-07-24 $32.31 $32.60 $32.25 $32.60 $30.65 131,816
2020-07-23 $32.75 $32.90 $32.44 $32.51 $30.56 109,908
2020-07-22 $32.93 $32.93 $32.66 $32.81 $30.84 61,958
2020-07-21 $33.07 $33.12 $32.93 $32.94 $30.97 135,081
2020-07-20 $32.46 $32.69 $32.39 $32.67 $30.71 72,568
2020-07-17 $32.33 $32.34 $32.18 $32.33 $30.39 446,732
2020-07-16 $31.94 $32.15 $31.94 $32.11 $30.19 73,536
2020-07-15 $32.49 $32.61 $32.34 $32.53 $30.58 767,555
2020-07-14 $31.89 $32.33 $31.80 $32.31 $30.37 149,778
2020-07-13 $32.53 $32.77 $32.11 $32.16 $30.23 52,265
2020-07-10 $32.38 $32.41 $32.22 $32.40 $30.46 199,192
2020-07-09 $32.85 $32.85 $32.37 $32.58 $30.63 71,531
2020-07-08 $32.31 $32.65 $32.25 $32.65 $30.69 138,400
2020-07-07 $32.09 $32.27 $31.93 $31.97 $30.05 62,500
2020-07-06 $32.24 $32.48 $32.24 $32.48 $30.53 150,626
2020-07-02 $31.25 $31.46 $31.22 $31.32 $29.44 136,557
2020-07-01 $30.45 $30.72 $30.45 $30.70 $28.86 635,884
2020-06-30 $30.38 $30.40 $30.17 $30.29 $28.47 78,882
2020-06-29 $30.27 $30.43 $30.13 $30.42 $28.60 199,421
2020-06-26 $30.58 $30.58 $30.21 $30.29 $28.47 57,736
2020-06-25 $30.35 $30.61 $30.31 $30.59 $28.76 128,591
2020-06-24 $30.71 $30.84 $30.33 $30.44 $28.62 88,177
2020-06-23 $31.11 $31.20 $31.01 $31.06 $29.07 58,337
2020-06-22 $30.58 $30.80 $30.58 $30.79 $28.81 65,105
2020-06-19 $30.75 $30.79 $30.36 $30.45 $28.50 79,635
2020-06-18 $30.36 $30.55 $30.33 $30.48 $28.52 153,737
2020-06-17 $30.33 $30.52 $30.33 $30.43 $28.48 92,766
2020-06-16 $30.63 $30.66 $30.00 $30.12 $28.19 173,877
2020-06-15 $29.57 $30.16 $29.44 $30.02 $28.09 154,600
2020-06-12 $30.33 $30.39 $29.83 $30.28 $28.34 63,487
2020-06-11 $30.20 $30.39 $29.60 $29.61 $27.71 134,568
2020-06-10 $31.07 $31.25 $30.94 $31.19 $29.19 180,913
2020-06-09 $30.71 $31.00 $30.67 $30.98 $28.99 405,951
2020-06-08 $30.89 $31.21 $30.71 $31.21 $29.21 143,016
2020-06-05 $31.00 $31.17 $30.93 $30.95 $28.96 1,249,795
2020-06-04 $30.33 $30.49 $30.17 $30.33 $28.38 670,217
2020-06-03 $30.56 $30.80 $30.54 $30.76 $28.79 1,043,031
2020-06-02 $29.75 $30.17 $29.75 $30.15 $28.22 100,623
2020-06-01 $29.14 $29.53 $29.11 $29.47 $27.58 200,254
2020-05-29 $28.69 $29.05 $28.51 $29.04 $27.18 108,515
2020-05-28 $28.73 $28.89 $28.51 $28.53 $26.70 168,728
2020-05-27 $28.68 $28.74 $28.41 $28.73 $26.89 182,017
2020-05-26 $28.79 $28.92 $28.58 $28.63 $26.79 208,854
2020-05-22 $28.15 $28.15 $27.89 $27.99 $26.19 284,544
2020-05-21 $28.64 $28.74 $28.42 $28.52 $26.69 128,626
2020-05-20 $28.85 $28.95 $28.63 $28.78 $26.93 162,372
2020-05-19 $28.56 $28.70 $28.37 $28.41 $26.59 190,246
2020-05-18 $28.31 $28.71 $28.29 $28.68 $26.84 173,538
2020-05-15 $27.62 $27.76 $27.50 $27.62 $25.85 128,473
2020-05-14 $27.35 $27.97 $27.28 $27.96 $26.17 165,592
2020-05-13 $28.23 $28.34 $27.71 $27.84 $26.05 181,605
2020-05-12 $28.22 $28.50 $27.99 $28.01 $26.21 299,042
2020-05-11 $28.13 $28.25 $28.03 $28.06 $26.26 701,307
2020-05-08 $28.11 $28.45 $28.11 $28.35 $26.53 195,785
2020-05-07 $27.82 $27.90 $27.69 $27.82 $26.04 200,310
2020-05-06 $27.73 $27.79 $27.49 $27.54 $25.77 892,661
2020-05-05 $27.76 $27.95 $27.63 $27.63 $25.86 531,119
2020-05-04 $27.30 $27.61 $27.28 $27.61 $25.84 91,311
2020-05-01 $27.54 $27.63 $27.10 $27.32 $25.57 224,607
2020-04-30 $28.58 $28.70 $28.00 $28.17 $26.36 192,742
2020-04-29 $28.46 $28.86 $28.46 $28.81 $26.96 219,279
2020-04-28 $28.27 $28.27 $27.96 $28.06 $26.26 167,758
2020-04-27 $27.72 $27.98 $27.69 $27.96 $26.17 163,323
2020-04-24 $27.43 $27.50 $27.13 $27.41 $25.65 362,727
2020-04-23 $27.76 $27.94 $27.40 $27.48 $25.72 237,571
2020-04-22 $27.52 $27.62 $27.51 $27.53 $25.76 116,703
2020-04-21 $26.97 $27.11 $26.76 $26.87 $25.15 250,430
2020-04-20 $27.64 $27.90 $27.51 $27.52 $25.75 139,986
2020-04-17 $28.02 $28.04 $27.70 $27.94 $26.15 263,296
2020-04-16 $27.55 $27.59 $27.28 $27.42 $25.66 163,658
2020-04-15 $27.26 $27.41 $27.08 $27.35 $25.60 315,817
2020-04-14 $27.84 $28.08 $27.75 $27.94 $26.15 259,444
2020-04-13 $27.27 $27.36 $26.97 $27.35 $25.60 265,122
2020-04-09 $27.60 $27.82 $27.19 $27.28 $25.53 175,742
2020-04-08 $27.04 $27.45 $26.83 $27.39 $25.63 1,192,126
2020-04-07 $27.65 $27.65 $26.83 $26.97 $25.24 341,686
2020-04-06 $26.38 $26.76 $26.24 $26.76 $25.04 274,951
2020-04-03 $25.79 $25.90 $25.23 $25.44 $23.81 190,724
2020-04-02 $25.42 $25.97 $25.42 $25.97 $24.30 369,541
2020-04-01 $25.25 $25.44 $24.94 $25.07 $23.46 172,734
2020-03-31 $26.11 $26.41 $25.95 $26.17 $24.49 431,567
2020-03-30 $25.62 $26.02 $25.47 $26.00 $24.33 676,256
2020-03-27 $25.53 $26.00 $25.40 $25.59 $23.95 427,246
2020-03-26 $26.20 $27.11 $26.20 $27.05 $25.31 316,657
2020-03-25 $25.68 $26.48 $25.38 $26.09 $24.42 409,597
2020-03-24 $24.90 $25.47 $24.83 $25.27 $23.65 814,436
2020-03-23 $23.79 $24.00 $23.15 $23.58 $22.07 376,746
2020-03-20 $24.97 $25.09 $23.97 $24.17 $22.62 242,254
2020-03-19 $23.45 $24.27 $23.29 $23.87 $22.34 445,110
2020-03-18 $23.68 $24.42 $23.10 $23.63 $22.11 599,127
2020-03-17 $24.90 $25.85 $24.52 $25.62 $23.98 393,879
2020-03-16 $24.50 $25.40 $23.79 $24.63 $23.05 645,323
2020-03-13 $28.00 $28.08 $26.34 $27.48 $25.72 380,865
2020-03-12 $26.16 $26.39 $25.30 $25.92 $24.26 629,657
2020-03-11 $29.19 $29.29 $28.46 $28.70 $26.86 217,029
2020-03-10 $29.71 $29.95 $29.16 $29.91 $27.99 391,209
2020-03-09 $28.28 $29.13 $27.56 $28.62 $26.78 405,891
2020-03-06 $30.65 $30.80 $30.39 $30.61 $28.65 101,693
2020-03-05 $31.55 $31.73 $31.12 $31.26 $29.25 345,511
2020-03-04 $31.67 $31.85 $31.59 $31.82 $29.78 788,489
2020-03-03 $31.47 $32.43 $31.13 $31.27 $29.26 133,335
2020-03-02 $30.95 $31.49 $30.78 $31.47 $29.45 332,089
2020-02-28 $30.38 $31.01 $30.06 $31.01 $29.02 736,965
2020-02-27 $31.58 $31.83 $31.19 $31.19 $29.19 368,516
2020-02-26 $32.14 $32.39 $31.94 $31.98 $29.93 118,541
2020-02-25 $32.47 $32.50 $31.72 $31.76 $29.72 421,897
2020-02-24 $31.93 $32.20 $31.77 $32.02 $29.97 125,872
2020-02-21 $33.33 $33.43 $33.23 $33.24 $31.11 60,458
2020-02-20 $33.71 $33.75 $33.35 $33.39 $31.25 562,387
2020-02-19 $33.93 $34.09 $33.93 $34.06 $31.87 264,301
2020-02-18 $33.71 $33.78 $33.63 $33.65 $31.49 221,026
2020-02-14 $34.15 $34.17 $33.91 $34.04 $31.86 52,514
2020-02-13 $34.03 $34.16 $33.97 $33.97 $31.79 82,398
2020-02-12 $34.19 $34.40 $34.17 $34.34 $32.14 67,408
2020-02-11 $33.96 $34.11 $33.87 $33.88 $31.71 132,000
2020-02-10 $33.37 $33.59 $33.37 $33.53 $31.38 105,988
2020-02-07 $33.54 $33.56 $33.30 $33.43 $31.29 106,583
2020-02-06 $34.15 $34.15 $33.81 $33.81 $31.64 106,426
2020-02-05 $34.27 $34.27 $33.86 $33.96 $31.78 79,116
2020-02-04 $33.77 $33.94 $33.69 $33.69 $31.53 263,264
2020-02-03 $32.82 $33.08 $32.82 $32.99 $30.87 422,579
2020-01-31 $32.88 $32.88 $32.48 $32.60 $30.51 191,738
2020-01-30 $33.15 $33.40 $32.94 $33.40 $31.26 128,793
2020-01-29 $33.91 $33.91 $33.75 $33.83 $31.66 117,158
2020-01-28 $33.53 $33.74 $33.39 $33.67 $31.51 80,423
2020-01-27 $33.19 $33.52 $32.97 $33.46 $31.31 139,724
2020-01-24 $34.76 $34.76 $34.31 $34.44 $32.23 881,264
2020-01-23 $34.52 $34.79 $34.40 $34.76 $32.53 540,273
2020-01-22 $35.08 $35.09 $34.94 $34.95 $32.71 62,920
2020-01-21 $34.91 $34.93 $34.71 $34.71 $32.48 120,451
2020-01-17 $35.44 $35.55 $35.35 $35.55 $33.27 265,077
2020-01-16 $35.31 $35.33 $35.20 $35.33 $33.06 296,803
2020-01-15 $35.22 $35.24 $35.04 $35.05 $32.80 77,021
2020-01-14 $35.32 $35.34 $35.19 $35.33 $33.06 102,962
2020-01-13 $35.21 $35.51 $35.19 $35.51 $33.23 134,491
2020-01-10 $34.99 $35.11 $34.89 $34.99 $32.75 101,134
2020-01-09 $34.74 $34.86 $34.64 $34.81 $32.58 896,732
2020-01-08 $34.26 $34.64 $34.26 $34.50 $32.29 46,388
2020-01-07 $34.25 $34.32 $34.16 $34.23 $32.03 217,495
2020-01-06 $34.18 $34.34 $34.18 $34.31 $32.11 153,695
2020-01-03 $34.42 $34.63 $34.41 $34.44 $32.23 112,500
2020-01-02 $34.62 $34.96 $34.62 $34.96 $32.72 149,172
2019-12-31 $34.34 $34.39 $34.24 $34.34 $32.14 63,769
2019-12-30 $34.58 $34.58 $34.26 $34.29 $32.09 70,116
2019-12-27 $34.56 $34.56 $34.42 $34.50 $32.29 77,568
2019-12-26 $34.24 $34.37 $34.19 $34.35 $32.15 51,976
2019-12-24 $34.13 $34.15 $34.06 $34.11 $31.92 29,426
2019-12-23 $34.45 $34.56 $34.45 $34.51 $31.97 67,964
2019-12-20 $34.53 $34.53 $34.42 $34.43 $31.89 88,530
2019-12-19 $34.36 $34.47 $34.27 $34.41 $31.88 50,505
2019-12-18 $34.38 $34.46 $34.30 $34.46 $31.92 78,822
2019-12-17 $34.18 $34.29 $34.14 $34.26 $31.74 46,858
2019-12-16 $33.94 $34.05 $33.88 $33.90 $31.40 171,725
2019-12-13 $33.74 $34.02 $33.60 $33.71 $31.23 83,401
2019-12-12 $33.24 $33.75 $33.24 $33.69 $31.21 51,599
2019-12-11 $32.85 $33.17 $32.85 $33.10 $30.66 57,409
2019-12-10 $32.67 $32.71 $32.61 $32.70 $30.29 170,365
2019-12-09 $32.69 $32.82 $32.58 $32.61 $30.21 59,414
2019-12-06 $32.80 $32.86 $32.69 $32.83 $30.41 66,992
2019-12-05 $32.52 $32.64 $32.46 $32.62 $30.22 70,099
2019-12-04 $32.48 $32.57 $32.44 $32.51 $30.12 114,597
2019-12-03 $32.16 $32.25 $32.01 $32.24 $29.87 76,995
2019-12-02 $32.50 $32.50 $32.30 $32.35 $29.97 88,780
2019-11-29 $32.45 $32.52 $32.38 $32.39 $30.00 19,571
2019-11-27 $32.77 $32.93 $32.73 $32.92 $30.50 366,234
2019-11-26 $32.72 $32.87 $32.64 $32.82 $30.40 468,989
2019-11-25 $32.85 $32.95 $32.77 $32.93 $30.50 71,360
2019-11-22 $32.75 $32.75 $32.55 $32.69 $30.28 106,133
2019-11-21 $32.65 $32.66 $32.53 $32.66 $30.25 41,825
2019-11-20 $32.82 $32.87 $32.57 $32.74 $30.33 69,115
2019-11-19 $33.08 $33.08 $32.80 $32.91 $30.49 39,152
2019-11-18 $32.85 $32.88 $32.74 $32.81 $30.39 61,677
2019-11-15 $32.87 $32.92 $32.81 $32.87 $30.45 36,415
2019-11-14 $32.54 $32.63 $32.46 $32.62 $30.22 58,678
2019-11-13 $32.54 $32.64 $32.49 $32.57 $30.17 116,106
2019-11-12 $32.93 $32.96 $32.78 $32.83 $30.41 38,296
2019-11-11 $32.87 $33.05 $32.82 $33.01 $30.58 37,586
2019-11-08 $33.30 $33.35 $33.17 $33.24 $30.79 36,989
2019-11-07 $33.60 $33.72 $33.56 $33.59 $31.11 178,418
2019-11-06 $33.37 $33.46 $33.26 $33.35 $30.89 65,529
2019-11-05 $33.47 $33.53 $33.34 $33.40 $30.94 80,812
2019-11-04 $33.44 $33.44 $33.25 $33.26 $30.81 161,041
2019-11-01 $32.97 $33.05 $32.91 $33.04 $30.61 122,315
2019-10-31 $32.64 $32.64 $32.43 $32.59 $30.19 74,123
2019-10-30 $32.58 $32.82 $32.53 $32.80 $30.38 36,992
2019-10-29 $32.70 $32.76 $32.65 $32.69 $30.28 37,765
2019-10-28 $32.89 $32.91 $32.82 $32.86 $30.43 55,705
2019-10-25 $32.58 $32.74 $32.57 $32.73 $30.32 42,832
2019-10-24 $32.63 $32.63 $32.50 $32.53 $30.13 32,637
2019-10-23 $32.39 $32.50 $32.29 $32.50 $30.11 75,252
2019-10-22 $32.45 $32.55 $32.41 $32.46 $30.07 54,605
2019-10-21 $32.27 $32.44 $32.25 $32.44 $30.05 203,810
2019-10-18 $32.28 $32.35 $32.10 $32.13 $29.76 143,373
2019-10-17 $32.44 $32.45 $32.28 $32.33 $29.95 341,412
2019-10-16 $32.07 $32.24 $32.05 $32.22 $29.84 196,917
2019-10-15 $31.96 $32.19 $31.96 $32.09 $29.73 50,804
2019-10-14 $31.93 $32.01 $31.84 $31.84 $29.49 75,439
2019-10-11 $31.94 $32.17 $31.94 $31.98 $29.62 63,790
2019-10-10 $31.32 $31.60 $31.31 $31.49 $29.17 95,035
2019-10-09 $31.20 $31.34 $31.16 $31.19 $28.89 61,614
2019-10-08 $31.17 $31.29 $30.94 $30.96 $28.68 91,562
2019-10-07 $31.24 $31.40 $31.17 $31.18 $28.88 60,164
2019-10-04 $31.15 $31.54 $31.15 $31.51 $29.19 217,975
2019-10-03 $31.01 $31.28 $30.98 $31.23 $28.93 193,952
2019-10-02 $30.94 $31.03 $30.77 $30.88 $28.61 224,009
2019-10-01 $31.35 $31.40 $31.11 $31.20 $28.90 188,604
2019-09-30 $31.46 $31.56 $31.35 $31.36 $29.05 124,484
2019-09-27 $31.66 $31.66 $31.08 $31.25 $28.95 276,915
2019-09-26 $31.65 $31.65 $31.53 $31.63 $29.30 169,341
2019-09-25 $31.45 $31.64 $31.28 $31.59 $29.26 115,269
2019-09-24 $31.87 $31.87 $31.50 $31.60 $29.27 198,924
2019-09-23 $32.17 $32.24 $32.05 $32.19 $29.52 251,158
2019-09-20 $32.38 $32.42 $32.15 $32.27 $29.59 79,788
2019-09-19 $32.37 $32.43 $32.20 $32.21 $29.54 49,100
2019-09-18 $32.41 $32.42 $32.11 $32.35 $29.66 175,424
2019-09-17 $32.17 $32.47 $32.17 $32.43 $29.74 43,636
2019-09-16 $32.39 $32.55 $32.38 $32.44 $29.75 87,807
2019-09-13 $32.66 $32.73 $32.59 $32.63 $29.92 60,100
2019-09-12 $32.43 $32.66 $32.38 $32.45 $29.76 48,512
2019-09-11 $32.49 $32.49 $32.08 $32.18 $29.51 77,200
2019-09-10 $31.97 $32.07 $31.84 $32.00 $29.35 114,388
2019-09-09 $31.99 $32.08 $31.89 $32.00 $29.35 169,255
2019-09-06 $31.91 $32.00 $31.88 $31.91 $29.26 89,627
2019-09-05 $31.79 $31.84 $31.75 $31.83 $29.19 40,900
2019-09-04 $31.31 $31.51 $31.25 $31.49 $28.88 142,786
2019-09-03 $30.82 $30.97 $30.82 $30.86 $28.30 87,269
2019-08-30 $31.14 $31.16 $30.94 $31.14 $28.56 253,817
2019-08-29 $30.69 $30.88 $30.64 $30.85 $28.29 320,781
2019-08-28 $30.38 $30.57 $30.30 $30.57 $28.03 76,953
2019-08-27 $30.58 $30.68 $30.37 $30.47 $27.94 131,604
2019-08-26 $30.46 $30.49 $30.28 $30.38 $27.86 175,982
2019-08-23 $30.61 $30.88 $30.23 $30.26 $27.75 219,454
2019-08-22 $30.85 $30.91 $30.65 $30.69 $28.14 91,669
2019-08-21 $31.08 $31.14 $31.00 $31.10 $28.52 168,497
2019-08-20 $30.83 $30.95 $30.77 $30.84 $28.28 109,657
2019-08-19 $30.95 $31.03 $30.69 $30.74 $28.19 541,782
2019-08-16 $30.58 $30.78 $30.54 $30.68 $28.14 239,912
2019-08-15 $30.31 $30.37 $30.12 $30.27 $27.76 217,895
2019-08-14 $30.42 $30.45 $30.05 $30.08 $27.59 177,931
2019-08-13 $30.42 $31.17 $30.42 $30.97 $28.40 57,172
2019-08-12 $30.60 $30.71 $30.53 $30.54 $28.01 97,734
2019-08-09 $31.04 $31.08 $30.87 $30.98 $28.41 154,961
2019-08-08 $31.07 $31.26 $31.03 $31.21 $28.62 188,161
2019-08-07 $30.51 $30.88 $30.33 $30.88 $28.32 150,471
2019-08-06 $30.74 $30.83 $30.54 $30.81 $28.25 407,040
2019-08-05 $30.62 $30.62 $30.12 $30.24 $27.73 162,320
2019-08-02 $31.58 $31.58 $31.24 $31.37 $28.77 198,467
2019-08-01 $32.18 $32.42 $31.60 $31.60 $28.98 95,089
2019-07-31 $32.55 $32.55 $31.91 $32.22 $29.55 65,433
2019-07-30 $32.57 $32.57 $32.43 $32.52 $29.82 80,255
2019-07-29 $32.72 $32.77 $32.59 $32.75 $30.03 66,834
2019-07-26 $32.88 $32.88 $32.72 $32.87 $30.14 48,644
2019-07-25 $33.00 $33.00 $32.70 $32.72 $30.01 143,216
2019-07-24 $32.98 $33.06 $32.97 $33.02 $30.28 182,749
2019-07-23 $33.05 $33.05 $32.92 $33.04 $30.30 35,152
2019-07-22 $33.08 $33.10 $32.94 $32.97 $30.23 111,187
2019-07-19 $33.25 $33.25 $32.93 $33.02 $30.28 115,677
2019-07-18 $32.95 $33.22 $32.89 $33.22 $30.47 262,741
2019-07-17 $33.01 $33.06 $32.91 $32.91 $30.18 790,522
2019-07-16 $33.10 $33.16 $32.95 $33.03 $30.29 291,754
2019-07-15 $33.07 $33.10 $33.02 $33.07 $30.33 79,149
2019-07-12 $32.99 $32.99 $32.86 $32.93 $30.20 61,116
2019-07-11 $33.09 $33.09 $32.84 $32.99 $30.25 141,060
2019-07-10 $32.97 $33.08 $32.91 $32.95 $30.22 93,323
2019-07-09 $32.50 $32.71 $32.50 $32.67 $29.96 102,518
2019-07-08 $32.76 $32.78 $32.64 $32.72 $30.01 188,801
2019-07-05 $32.87 $33.03 $32.78 $32.90 $30.17 48,356
2019-07-03 $33.00 $33.08 $32.94 $33.06 $30.32 31,355
2019-07-02 $33.16 $33.23 $33.08 $33.16 $30.41 80,325
2019-07-01 $33.41 $33.41 $33.11 $33.19 $30.44 122,034
2019-06-28 $32.91 $33.01 $32.82 $32.87 $30.14 1,105,930
2019-06-27 $32.86 $32.92 $32.79 $32.90 $30.17 87,180
2019-06-26 $32.63 $32.81 $32.63 $32.68 $29.97 85,036
2019-06-25 $32.59 $32.63 $32.39 $32.44 $29.75 59,115
2019-06-24 $32.68 $32.83 $32.68 $32.74 $30.02 88,438
2019-06-21 $32.96 $33.04 $32.90 $32.95 $30.02 116,543
2019-06-20 $33.31 $33.35 $33.02 $33.15 $30.20 83,127
2019-06-19 $32.44 $32.77 $32.42 $32.74 $29.82 74,305
2019-06-18 $32.12 $32.50 $32.12 $32.44 $29.55 79,122
2019-06-17 $31.74 $31.87 $31.70 $31.78 $28.95 91,720
2019-06-14 $31.68 $31.75 $31.55 $31.72 $28.90 1,181,781
2019-06-13 $31.87 $31.95 $31.70 $31.77 $28.94 58,795
2019-06-12 $31.92 $31.97 $31.78 $31.82 $28.99 59,238
2019-06-11 $32.20 $32.21 $32.08 $32.13 $29.27 43,519
2019-06-10 $31.79 $31.99 $31.78 $31.92 $29.08 85,281
2019-06-07 $31.41 $31.75 $31.41 $31.54 $28.74 42,350
2019-06-06 $31.24 $31.39 $31.19 $31.27 $28.49 89,865
2019-06-05 $31.55 $31.55 $31.19 $31.30 $28.52 64,286
2019-06-04 $31.39 $31.56 $31.29 $31.56 $28.75 245,603
2019-06-03 $31.44 $31.55 $31.38 $31.46 $28.66 77,317
2019-05-31 $30.87 $31.19 $30.85 $31.15 $28.38 54,504
2019-05-30 $30.88 $31.11 $30.88 $31.00 $28.24 85,464
2019-05-29 $30.61 $30.84 $30.56 $30.83 $28.09 589,239
2019-05-28 $30.86 $30.90 $30.64 $30.68 $27.95 290,234
2019-05-24 $30.78 $30.88 $30.61 $30.62 $27.90 81,633
2019-05-23 $30.56 $30.72 $30.48 $30.58 $27.86 155,328
2019-05-22 $31.05 $31.16 $30.96 $30.96 $28.21 65,477
2019-05-21 $30.98 $31.13 $30.90 $31.09 $28.33 69,275
2019-05-20 $30.71 $30.85 $30.66 $30.78 $28.05 61,844
2019-05-17 $30.91 $31.02 $30.76 $30.83 $28.09 50,454
2019-05-16 $31.39 $31.57 $31.28 $31.34 $28.55 67,176
2019-05-15 $31.15 $31.47 $31.11 $31.37 $28.58 876,804
2019-05-14 $31.35 $31.49 $31.29 $31.35 $28.56 81,973
2019-05-13 $31.07 $31.21 $30.87 $31.04 $28.28 83,867
2019-05-10 $31.90 $32.11 $31.55 $32.03 $29.18 92,466
2019-05-09 $31.67 $31.99 $31.43 $31.86 $29.03 102,703
2019-05-08 $32.47 $32.54 $32.35 $32.35 $29.47 84,304
2019-05-07 $32.58 $32.64 $32.17 $32.38 $29.50 163,618
2019-05-06 $32.61 $32.97 $32.61 $32.95 $30.02 62,943
2019-05-03 $33.33 $33.54 $33.33 $33.54 $30.56 73,693
2019-05-02 $33.18 $33.26 $33.00 $33.17 $30.22 118,665
2019-05-01 $33.44 $33.64 $33.07 $33.08 $30.14 95,544
2019-04-30 $33.28 $33.41 $33.14 $33.38 $30.41 126,642
2019-04-29 $33.41 $33.45 $33.30 $33.32 $30.36 2,891,475
2019-04-26 $33.27 $33.38 $33.20 $33.32 $30.36 51,151
2019-04-25 $33.12 $33.22 $32.97 $33.21 $30.26 94,851
2019-04-24 $33.39 $33.39 $33.13 $33.21 $30.26 170,032
2019-04-23 $33.51 $33.66 $33.47 $33.60 $30.61 144,217
2019-04-22 $33.47 $33.59 $33.37 $33.56 $30.58 392,376
2019-04-18 $33.63 $33.78 $33.53 $33.74 $30.74 88,478
2019-04-17 $33.87 $33.92 $33.68 $33.75 $30.75 89,108
2019-04-16 $33.62 $33.75 $33.62 $33.72 $30.72 239,514
2019-04-15 $33.64 $33.64 $33.38 $33.47 $30.49 108,330
2019-04-12 $33.64 $33.73 $33.57 $33.64 $30.65 171,610
2019-04-11 $33.51 $33.51 $33.29 $33.37 $30.40 90,797
2019-04-10 $33.64 $33.75 $33.61 $33.68 $30.68 165,511
2019-04-09 $33.60 $33.61 $33.49 $33.51 $30.53 77,351
2019-04-08 $33.41 $33.62 $33.35 $33.57 $30.58 601,897
2019-04-05 $33.45 $33.57 $33.43 $33.54 $30.56 52,977
2019-04-04 $33.12 $33.41 $33.12 $33.36 $30.39 107,457
2019-04-03 $33.17 $33.39 $33.09 $33.15 $30.20 121,497
2019-04-02 $32.98 $32.98 $32.82 $32.93 $30.00 80,078
2019-04-01 $32.87 $33.05 $32.83 $33.05 $30.11 89,116
2019-03-29 $32.47 $32.56 $32.36 $32.54 $29.65 102,450
2019-03-28 $32.03 $32.24 $31.93 $32.21 $29.35 133,698
2019-03-27 $32.12 $32.15 $31.85 $31.95 $29.11 69,564
2019-03-26 $32.24 $32.35 $32.12 $32.23 $29.36 83,239
2019-03-25 $32.03 $32.22 $32.01 $32.11 $29.25 145,165
2019-03-22 $32.86 $32.97 $32.19 $32.23 $29.19 1,225,855
2019-03-21 $33.14 $33.35 $33.06 $33.27 $30.13 417,144
2019-03-20 $33.19 $33.61 $32.97 $33.33 $30.19 126,561
2019-03-19 $33.31 $33.36 $33.15 $33.26 $30.12 63,351
2019-03-18 $33.15 $33.27 $33.06 $33.22 $30.09 104,090
2019-03-15 $32.71 $32.97 $32.71 $32.91 $29.81 156,818
2019-03-14 $32.50 $32.52 $32.36 $32.38 $29.33 157,265
2019-03-13 $32.53 $32.71 $32.53 $32.62 $29.54 141,822
2019-03-12 $32.54 $32.67 $32.52 $32.55 $29.48 95,179
2019-03-11 $32.19 $32.44 $32.09 $32.43 $29.37 187,267
2019-03-08 $31.78 $31.91 $31.71 $31.91 $28.90 174,013
2019-03-07 $32.49 $32.62 $32.01 $32.08 $29.06 156,419
2019-03-06 $32.76 $32.79 $32.53 $32.60 $29.53 94,743
2019-03-05 $32.67 $32.87 $32.60 $32.78 $29.69 180,216
2019-03-04 $32.69 $32.69 $32.23 $32.55 $29.48 167,868
2019-03-01 $32.81 $32.81 $32.46 $32.56 $29.49 284,727
2019-02-28 $32.80 $32.80 $32.61 $32.63 $29.55 129,631
2019-02-27 $32.98 $33.06 $32.88 $33.02 $29.91 88,811
2019-02-26 $33.12 $33.32 $33.05 $33.21 $30.08 107,869
2019-02-25 $33.26 $33.47 $33.22 $33.27 $30.13 148,258
2019-02-22 $32.83 $33.07 $32.80 $32.98 $29.87 89,324
2019-02-21 $32.61 $32.69 $32.48 $32.58 $29.51 204,105
2019-02-20 $32.63 $32.91 $32.63 $32.73 $29.64 93,507
2019-02-19 $32.24 $32.61 $32.24 $32.48 $29.42 112,985
2019-02-15 $32.44 $32.44 $32.31 $32.37 $29.32 142,712
2019-02-14 $32.16 $32.50 $32.13 $32.45 $29.39 136,473
2019-02-13 $32.63 $32.66 $32.29 $32.36 $29.31 57,085
2019-02-12 $32.58 $32.66 $32.50 $32.62 $29.54 110,066
2019-02-11 $32.44 $32.45 $32.27 $32.34 $29.29 57,807
2019-02-08 $32.20 $32.50 $32.11 $32.47 $29.41 517,164
2019-02-07 $32.60 $32.73 $32.29 $32.52 $29.45 69,235
2019-02-06 $33.01 $33.12 $32.76 $32.79 $29.70 263,305
2019-02-05 $33.04 $33.29 $33.01 $33.15 $30.02 504,472
2019-02-04 $32.82 $33.07 $32.81 $32.93 $29.83 59,005
2019-02-01 $32.86 $32.99 $32.85 $32.95 $29.84 188,165
2019-01-31 $32.96 $33.21 $32.92 $33.15 $30.02 262,347
2019-01-30 $32.45 $32.96 $32.29 $32.87 $29.77 159,940
2019-01-29 $32.33 $32.41 $32.20 $32.23 $29.19 55,298
2019-01-28 $32.33 $32.33 $31.94 $32.23 $29.19 88,439
2019-01-25 $32.37 $32.58 $32.33 $32.44 $29.38 84,749
2019-01-24 $31.83 $32.09 $31.82 $32.03 $29.01 114,094
2019-01-23 $31.67 $31.86 $31.49 $31.82 $28.82 167,178
2019-01-22 $31.58 $31.63 $31.29 $31.35 $28.39 66,457
2019-01-18 $31.90 $32.06 $31.81 $31.97 $28.96 99,798
2019-01-17 $31.40 $31.89 $31.40 $31.73 $28.74 76,501
2019-01-16 $31.58 $31.76 $31.48 $31.68 $28.69 123,045
2019-01-15 $31.26 $31.44 $31.25 $31.31 $28.36 58,900
2019-01-14 $30.95 $31.21 $30.92 $31.07 $28.14 53,483
2019-01-11 $31.17 $31.38 $31.14 $31.33 $28.38 49,900
2019-01-10 $31.05 $31.46 $31.00 $31.40 $28.44 59,367
2019-01-09 $31.00 $31.36 $31.00 $31.29 $28.34 156,559
2019-01-08 $30.61 $30.79 $30.52 $30.69 $27.80 139,948
2019-01-07 $30.61 $30.81 $30.49 $30.68 $27.79 86,950
2019-01-04 $30.03 $30.74 $30.03 $30.65 $27.76 77,635
2019-01-03 $30.00 $30.00 $29.64 $29.78 $26.97 103,006
2019-01-02 $29.81 $30.26 $29.81 $30.26 $27.41 81,344
2018-12-31 $30.38 $30.45 $30.01 $30.12 $27.28 629,478
2018-12-28 $30.23 $30.39 $30.01 $30.22 $27.37 430,271
2018-12-27 $29.66 $29.94 $29.49 $29.93 $27.11 274,772
2018-12-26 $29.44 $29.94 $29.28 $29.91 $27.09 327,355
2018-12-24 $29.49 $29.73 $29.36 $29.36 $26.59 108,326
2018-12-21 $30.04 $30.18 $29.58 $29.71 $26.78 209,199
2018-12-20 $30.16 $30.32 $29.80 $30.03 $27.07 367,055
2018-12-19 $30.36 $30.78 $29.69 $29.83 $26.89 305,871
2018-12-18 $30.34 $30.47 $30.19 $30.30 $27.31 370,725
2018-12-17 $30.41 $30.50 $29.92 $30.04 $27.08 221,951
2018-12-14 $30.34 $30.56 $30.31 $30.40 $27.40 133,815
2018-12-13 $30.88 $31.04 $30.76 $30.81 $27.77 174,553
2018-12-12 $30.93 $31.12 $30.79 $30.81 $27.77 166,621
2018-12-11 $30.61 $30.61 $30.18 $30.38 $27.39 198,312
2018-12-10 $30.21 $30.30 $29.77 $30.17 $27.20 161,283
2018-12-07 $31.04 $31.10 $30.31 $30.41 $27.41 682,623
2018-12-06 $30.51 $31.01 $30.33 $30.96 $27.91 184,598
2018-12-04 $31.82 $31.93 $31.18 $31.27 $28.19 206,071
2018-12-03 $31.97 $31.97 $31.65 $31.84 $28.70 195,246
2018-11-30 $31.19 $31.24 $31.03 $31.22 $28.14 345,111
2018-11-29 $31.35 $31.48 $31.20 $31.32 $28.23 199,414
2018-11-28 $30.93 $31.60 $30.80 $31.55 $28.44 234,784
2018-11-27 $30.55 $30.82 $30.53 $30.78 $27.75 112,285
2018-11-26 $30.60 $30.74 $30.53 $30.68 $27.66 115,472
2018-11-23 $30.25 $30.35 $30.18 $30.18 $27.21 43,197
2018-11-21 $30.58 $30.78 $30.52 $30.55 $27.54 95,815
2018-11-20 $30.20 $30.37 $29.97 $30.03 $27.07 212,870
2018-11-19 $30.90 $30.91 $30.60 $30.72 $27.69 205,078
2018-11-16 $30.84 $31.18 $30.74 $31.09 $28.03 119,547
2018-11-15 $30.53 $31.18 $30.50 $30.98 $27.93 241,780
2018-11-14 $30.56 $30.57 $30.12 $30.39 $27.40 135,837
2018-11-13 $30.20 $30.50 $30.13 $30.24 $27.26 398,662
2018-11-12 $30.27 $30.27 $29.87 $29.91 $26.96 348,261
2018-11-09 $30.47 $30.47 $30.13 $30.38 $27.39 195,416
2018-11-08 $31.28 $31.35 $30.80 $30.88 $27.84 169,393
2018-11-07 $31.43 $31.65 $31.28 $31.64 $28.52 122,685
2018-11-06 $31.04 $31.14 $30.92 $31.13 $28.06 46,352
2018-11-05 $31.04 $31.17 $30.95 $31.17 $28.10 95,633
2018-11-02 $31.19 $31.45 $30.68 $31.05 $27.99 163,731
2018-11-01 $30.28 $30.83 $30.18 $30.82 $27.78 79,872
2018-10-31 $29.82 $30.03 $29.73 $29.94 $26.99 486,408
2018-10-30 $29.12 $29.53 $29.12 $29.53 $26.62 137,694
2018-10-29 $29.81 $29.86 $28.65 $28.94 $26.09 495,060
2018-10-26 $29.47 $29.85 $29.29 $29.57 $26.66 124,943
2018-10-25 $29.72 $30.16 $29.70 $29.94 $26.99 160,520
2018-10-24 $30.33 $30.33 $29.50 $29.51 $26.60 291,438
2018-10-23 $30.01 $30.55 $29.86 $30.42 $27.42 129,872
2018-10-22 $30.96 $30.97 $30.65 $30.69 $27.67 86,950
2018-10-19 $30.59 $30.72 $30.35 $30.45 $27.45 78,064
2018-10-18 $30.69 $30.69 $30.05 $30.13 $27.16 171,683
2018-10-17 $30.98 $31.04 $30.75 $30.91 $27.86 114,262
2018-10-16 $30.84 $31.25 $30.84 $31.21 $28.14 142,452
2018-10-15 $30.61 $30.72 $30.50 $30.55 $27.54 63,053
2018-10-12 $30.73 $30.94 $30.43 $30.91 $27.86 678,316
2018-10-11 $30.18 $30.43 $29.68 $29.94 $26.99 645,751
2018-10-10 $31.10 $31.10 $30.32 $30.37 $27.38 290,077
2018-10-09 $31.23 $31.38 $31.02 $31.26 $28.18 137,556
2018-10-08 $31.11 $31.41 $31.05 $31.40 $28.31 367,070
2018-10-05 $31.45 $31.45 $31.04 $31.30 $28.22 73,799
2018-10-04 $31.81 $31.81 $31.29 $31.47 $28.37 109,277
2018-10-03 $32.57 $32.59 $32.09 $32.18 $29.01 183,041
2018-10-02 $32.40 $32.51 $32.29 $32.37 $29.18 53,909
2018-10-01 $32.90 $32.90 $32.71 $32.79 $29.56 115,489
2018-09-28 $32.53 $32.86 $32.50 $32.74 $29.51 804,397
2018-09-27 $32.63 $32.87 $32.63 $32.75 $29.52 62,901
2018-09-26 $32.47 $32.85 $32.47 $32.54 $29.33 135,833
2018-09-25 $32.33 $32.50 $32.30 $32.45 $29.25 80,933
2018-09-24 $32.32 $32.35 $32.22 $32.29 $29.11 66,247
2018-09-21 $32.83 $32.97 $32.78 $32.87 $29.38 63,411
2018-09-20 $32.70 $32.80 $32.56 $32.78 $29.30 64,489
2018-09-19 $32.23 $32.45 $32.23 $32.41 $28.97 87,799
2018-09-18 $31.91 $32.11 $31.91 $32.05 $28.65 81,618
2018-09-17 $31.77 $32.01 $31.76 $31.79 $28.42 167,866
2018-09-14 $32.17 $32.22 $31.97 $32.07 $28.67 84,806
2018-09-13 $31.97 $32.15 $31.88 $32.00 $28.61 89,416
2018-09-12 $31.35 $31.78 $31.33 $31.61 $28.26 459,405
2018-09-11 $31.29 $31.79 $31.06 $31.48 $28.14 174,149
2018-09-10 $31.70 $31.81 $31.40 $31.45 $28.11 141,539
2018-09-07 $31.70 $31.95 $31.62 $31.74 $28.37 134,205
2018-09-06 $31.87 $31.94 $31.65 $31.83 $28.45 142,383
2018-09-05 $31.90 $32.00 $31.75 $31.87 $28.49 85,604
2018-09-04 $32.31 $32.35 $32.16 $32.21 $28.79 108,477
2018-08-31 $32.64 $32.95 $32.59 $32.87 $29.38 50,519
2018-08-30 $32.97 $32.97 $32.59 $32.62 $29.16 177,701
2018-08-29 $33.19 $33.48 $33.11 $33.44 $29.89 158,654
2018-08-28 $33.45 $33.45 $33.21 $33.24 $29.71 62,754
2018-08-27 $33.22 $33.51 $33.22 $33.35 $29.81 358,062
2018-08-24 $32.82 $32.95 $32.77 $32.92 $29.43 178,075
2018-08-23 $32.74 $32.87 $32.40 $32.42 $28.98 76,208
2018-08-22 $32.61 $32.86 $32.61 $32.80 $29.32 88,646
2018-08-21 $32.57 $32.78 $32.57 $32.63 $29.17 84,749
2018-08-20 $32.23 $32.29 $32.11 $32.28 $28.86 129,479
2018-08-17 $31.82 $32.28 $31.74 $32.26 $28.83 118,457
2018-08-16 $31.96 $32.15 $31.89 $31.94 $28.55 149,873
2018-08-15 $31.63 $31.74 $31.33 $31.64 $28.28 404,462
2018-08-14 $32.40 $32.57 $32.37 $32.52 $29.07 221,989
2018-08-13 $32.51 $32.60 $32.23 $32.36 $28.93 108,795
2018-08-10 $32.87 $32.87 $32.66 $32.80 $29.32 103,808
2018-08-09 $33.51 $33.60 $33.42 $33.42 $29.88 139,826
2018-08-08 $33.49 $33.56 $33.40 $33.53 $29.98 64,501
2018-08-07 $33.61 $33.79 $33.56 $33.58 $30.02 102,399
2018-08-06 $33.27 $33.41 $33.24 $33.32 $29.79 133,221
2018-08-03 $33.06 $33.58 $32.98 $33.51 $29.96 104,415
2018-08-02 $33.06 $33.36 $32.98 $33.34 $29.80 105,000
2018-08-01 $33.65 $33.89 $33.65 $33.70 $30.13 74,060
2018-07-31 $33.74 $34.02 $33.73 $33.94 $30.34 118,778
2018-07-30 $33.86 $33.90 $33.66 $33.76 $30.18 85,825
2018-07-27 $33.90 $34.03 $33.72 $33.87 $30.28 99,392
2018-07-26 $33.85 $33.94 $33.72 $33.78 $30.20 100,925
2018-07-25 $33.83 $34.16 $33.75 $34.16 $30.54 111,380
2018-07-24 $33.71 $33.84 $33.59 $33.64 $30.07 181,366
2018-07-23 $33.29 $33.29 $33.16 $33.27 $29.74 162,076
2018-07-20 $33.30 $33.52 $33.30 $33.51 $29.96 124,204
2018-07-19 $32.92 $33.13 $32.82 $32.98 $29.48 103,552
2018-07-18 $33.34 $33.50 $33.21 $33.49 $29.94 194,275
2018-07-17 $33.18 $33.57 $33.18 $33.51 $29.96 142,204
2018-07-16 $33.36 $33.46 $33.27 $33.33 $29.79 112,629
2018-07-13 $33.41 $33.58 $33.32 $33.56 $30.00 117,233
2018-07-12 $33.42 $33.57 $33.38 $33.49 $29.94 46,008
2018-07-11 $33.25 $33.28 $32.92 $33.07 $29.56 109,302
2018-07-10 $33.60 $33.66 $33.41 $33.66 $30.09 139,536
2018-07-09 $33.53 $33.73 $33.46 $33.72 $30.14 66,265
2018-07-06 $32.83 $33.30 $32.83 $33.22 $29.70 99,151
2018-07-05 $32.83 $32.88 $32.63 $32.75 $29.28 104,320
2018-07-03 $32.97 $33.01 $32.78 $32.81 $29.33 45,889
2018-07-02 $32.67 $32.83 $32.59 $32.82 $29.34 203,683
2018-06-29 $33.08 $33.26 $33.08 $33.18 $29.66 99,617
2018-06-28 $32.46 $32.70 $32.37 $32.69 $29.22 139,727
2018-06-27 $33.05 $33.07 $32.43 $32.51 $29.06 275,451
2018-06-26 $33.30 $33.38 $33.13 $33.15 $29.63 176,052
2018-06-25 $33.47 $33.47 $33.02 $33.32 $29.79 112,844
2018-06-22 $34.05 $34.08 $33.81 $33.92 $30.16 56,074
2018-06-21 $33.85 $33.85 $33.55 $33.57 $29.85 77,506
2018-06-20 $34.20 $34.28 $33.98 $33.99 $30.22 103,186
2018-06-19 $33.73 $33.97 $33.56 $33.90 $30.14 234,626
2018-06-18 $34.19 $34.29 $34.02 $34.27 $30.47 155,912
2018-06-15 $34.46 $34.81 $34.27 $34.81 $30.95 529,418
2018-06-14 $35.13 $35.19 $34.80 $34.80 $30.94 91,445
2018-06-13 $35.35 $35.40 $34.90 $34.99 $31.11 145,253
2018-06-12 $35.37 $35.43 $35.16 $35.25 $31.34 338,131
2018-06-11 $35.42 $35.46 $35.28 $35.29 $31.38 63,198
2018-06-08 $35.22 $35.49 $35.05 $35.44 $31.51 100,893
2018-06-07 $35.74 $35.74 $35.16 $35.37 $31.45 51,175
2018-06-06 $35.63 $35.81 $35.53 $35.80 $31.83 46,158
2018-06-05 $35.47 $35.50 $35.30 $35.34 $31.42 226,337
2018-06-04 $35.46 $35.66 $35.46 $35.55 $31.61 123,538
2018-06-01 $35.13 $35.29 $35.08 $35.24 $31.33 160,462
2018-05-31 $34.76 $34.92 $34.66 $34.85 $30.99 118,745
2018-05-30 $34.62 $34.81 $34.42 $34.78 $30.92 775,837
2018-05-29 $34.92 $35.08 $34.51 $34.71 $30.86 1,480,513
2018-05-25 $35.28 $35.44 $35.16 $35.32 $31.40 720,662
2018-05-24 $35.32 $35.32 $34.93 $35.22 $31.31 75,112
2018-05-23 $35.16 $35.50 $35.08 $35.50 $31.56 122,318
2018-05-22 $35.54 $35.67 $35.47 $35.48 $31.55 107,566
2018-05-21 $35.44 $35.49 $35.23 $35.34 $31.42 75,837
2018-05-18 $35.16 $35.31 $35.06 $35.19 $31.29 81,415
2018-05-17 $35.57 $35.64 $35.36 $35.47 $31.54 212,085
2018-05-16 $35.75 $36.00 $35.75 $35.95 $31.96 90,053
2018-05-15 $35.54 $35.54 $35.30 $35.45 $31.52 570,101
2018-05-14 $36.24 $36.36 $36.12 $36.16 $32.15 152,655
2018-05-11 $36.23 $36.29 $36.00 $36.11 $32.11 105,584
2018-05-10 $35.86 $36.21 $35.68 $36.11 $32.11 98,165
2018-05-09 $35.54 $35.58 $35.34 $35.46 $31.53 138,880
2018-05-08 $35.38 $35.54 $35.20 $35.49 $31.55 68,701
2018-05-07 $35.24 $35.50 $35.24 $35.28 $31.37 195,898
2018-05-04 $34.97 $35.59 $34.95 $35.45 $31.52 66,270
2018-05-03 $35.36 $35.39 $34.86 $35.29 $31.38 147,821
2018-05-02 $35.73 $35.73 $35.39 $35.40 $31.47 92,143
2018-05-01 $35.62 $35.71 $35.21 $35.68 $31.72 106,537
2018-04-30 $36.09 $36.15 $35.83 $35.83 $31.86 186,638
2018-04-27 $35.94 $36.06 $35.84 $36.02 $32.03 122,695
2018-04-26 $35.57 $35.86 $35.56 $35.80 $31.83 72,464
2018-04-25 $35.36 $35.50 $35.20 $35.40 $31.47 84,336
2018-04-24 $36.00 $36.09 $35.47 $35.58 $31.63 125,664
2018-04-23 $35.95 $36.04 $35.71 $35.77 $31.80 142,934
2018-04-20 $36.26 $36.29 $35.94 $36.02 $32.03 103,617
2018-04-19 $36.65 $36.73 $36.32 $36.44 $32.40 93,498
2018-04-18 $36.37 $36.67 $36.37 $36.61 $32.55 148,640
2018-04-17 $36.08 $36.37 $36.05 $36.30 $32.27 82,764
2018-04-16 $36.13 $36.26 $36.04 $36.19 $32.18 62,287
2018-04-13 $36.53 $36.57 $36.12 $36.22 $32.20 48,813
2018-04-12 $36.48 $36.64 $36.42 $36.54 $32.49 76,525
2018-04-11 $36.26 $36.61 $36.26 $36.48 $32.43 56,974
2018-04-10 $36.29 $36.59 $36.23 $36.52 $32.47 91,216
2018-04-09 $36.05 $36.23 $35.81 $35.81 $31.84 60,270
2018-04-06 $36.18 $36.41 $35.67 $35.85 $31.87 131,511
2018-04-05 $36.63 $36.72 $36.39 $36.54 $32.49 43,101
2018-04-04 $35.52 $36.47 $35.41 $36.47 $32.43 139,783
2018-04-03 $36.42 $36.51 $36.13 $36.47 $32.43 189,056
2018-04-02 $36.52 $36.60 $35.75 $36.08 $32.08 143,317
2018-03-29 $36.20 $36.77 $36.16 $36.61 $32.55 99,631
2018-03-28 $36.07 $36.20 $35.77 $36.02 $32.03 49,316
2018-03-27 $36.77 $36.85 $36.00 $36.07 $32.07 75,934
2018-03-26 $36.57 $36.84 $36.21 $36.78 $32.70 118,174
2018-03-23 $36.37 $36.37 $35.64 $35.77 $31.80 99,382
2018-03-22 $36.72 $36.85 $36.28 $36.35 $32.29 79,082
2018-03-21 $37.28 $37.65 $37.21 $37.48 $33.29 99,304
2018-03-20 $37.21 $37.42 $37.21 $37.34 $33.17 47,003
2018-03-19 $37.11 $37.15 $36.69 $36.94 $32.81 103,536
2018-03-16 $37.25 $37.40 $37.25 $37.35 $33.17 84,603
2018-03-15 $37.54 $37.60 $37.23 $37.38 $33.20 98,636
2018-03-14 $37.67 $37.74 $37.27 $37.42 $33.24 110,787
2018-03-13 $37.96 $37.96 $37.27 $37.38 $33.20 104,813
2018-03-12 $37.72 $37.80 $37.58 $37.77 $33.55 115,268
2018-03-09 $37.20 $37.64 $37.20 $37.64 $33.43 68,155
2018-03-08 $36.97 $36.97 $36.74 $36.90 $32.77 110,190
2018-03-07 $36.62 $36.93 $36.50 $36.90 $32.77 211,790
2018-03-06 $37.02 $37.03 $36.75 $36.87 $32.75 203,672
2018-03-05 $36.15 $36.59 $36.07 $36.56 $32.47 49,942
2018-03-02 $35.94 $36.55 $35.65 $36.51 $32.43 86,834
2018-03-01 $36.65 $36.86 $36.02 $36.33 $32.27 93,037
2018-02-28 $36.90 $36.91 $36.40 $36.40 $32.33 115,792
2018-02-27 $37.49 $37.49 $36.79 $36.79 $32.68 163,248
2018-02-26 $37.75 $37.91 $37.48 $37.87 $33.64 58,562
2018-02-23 $37.36 $37.62 $37.23 $37.57 $33.37 138,269
2018-02-22 $37.00 $37.23 $36.89 $36.99 $32.85 308,442
2018-02-21 $37.18 $37.60 $36.87 $36.89 $32.77 139,708
2018-02-20 $36.68 $36.98 $36.68 $36.83 $32.71 100,503
2018-02-16 $37.17 $37.65 $37.17 $37.37 $33.19 113,655
2018-02-15 $37.35 $37.59 $36.98 $37.39 $33.21 115,812
2018-02-14 $35.87 $36.87 $35.87 $36.74 $32.63 108,359
2018-02-13 $35.70 $36.03 $35.70 $35.91 $31.90 136,372
2018-02-12 $35.47 $35.89 $35.34 $35.62 $31.64 177,307
2018-02-09 $35.13 $35.37 $34.15 $35.10 $31.18 517,546
2018-02-08 $36.11 $36.17 $34.58 $34.58 $30.71 402,364
2018-02-07 $36.34 $36.69 $35.89 $35.89 $31.88 159,183
2018-02-06 $35.71 $37.19 $35.58 $36.97 $32.84 311,624
2018-02-05 $37.19 $37.54 $35.87 $35.87 $31.86 337,815
2018-02-02 $37.80 $37.86 $37.23 $37.27 $33.10 179,791
2018-02-01 $38.23 $38.46 $38.09 $38.13 $33.87 200,956
2018-01-31 $38.84 $38.87 $38.33 $38.61 $34.29 169,822
2018-01-30 $38.48 $38.52 $38.20 $38.28 $34.00 299,761
2018-01-29 $39.01 $39.07 $38.85 $38.87 $34.52 204,336
2018-01-26 $39.20 $39.44 $39.14 $39.44 $35.03 147,997
2018-01-25 $39.00 $39.23 $38.85 $38.90 $34.55 225,195
2018-01-24 $38.90 $39.07 $38.75 $38.98 $34.63 127,218
2018-01-23 $38.50 $38.66 $38.43 $38.64 $34.32 197,694
2018-01-22 $38.27 $38.46 $38.21 $38.46 $34.16 123,325
2018-01-19 $38.15 $38.26 $38.04 $38.22 $33.95 127,176
2018-01-18 $37.94 $38.04 $37.82 $37.94 $33.70 112,493
2018-01-17 $37.70 $38.00 $37.64 $37.90 $33.66 169,772
2018-01-16 $37.73 $37.79 $37.35 $37.40 $33.22 200,128
2018-01-12 $37.24 $37.61 $37.19 $37.56 $33.36 83,658
2018-01-11 $36.95 $37.16 $36.95 $37.16 $33.01 109,192
2018-01-10 $36.94 $36.98 $36.81 $36.92 $32.79 82,552
2018-01-09 $37.17 $37.28 $37.01 $37.11 $32.96 101,023
2018-01-08 $37.13 $37.24 $37.09 $37.20 $33.04 186,412
2018-01-05 $36.93 $37.19 $36.90 $37.16 $33.01 334,453
2018-01-04 $36.81 $36.93 $36.75 $36.80 $32.69 275,070
2018-01-03 $36.61 $36.79 $36.59 $36.76 $32.65 344,197
2018-01-02 $36.33 $36.49 $36.17 $36.40 $32.33 134,409
2017-12-29 $35.89 $35.94 $35.79 $35.81 $31.81 213,784
2017-12-28 $35.65 $35.74 $35.52 $35.61 $31.63 119,157
2017-12-27 $35.30 $35.41 $35.23 $35.34 $31.39 139,608
2017-12-26 $35.22 $35.29 $35.13 $35.21 $31.27 76,800
2017-12-22 $35.13 $35.30 $35.13 $35.25 $31.31 105,417
2017-12-21 $34.94 $35.16 $34.94 $35.06 $31.14 57,369
2017-12-20 $35.11 $35.28 $35.07 $35.12 $31.00 62,274
2017-12-19 $35.19 $35.19 $34.96 $35.03 $30.92 61,179
2017-12-18 $35.10 $35.26 $35.03 $35.14 $31.02 70,266
2017-12-15 $34.78 $34.82 $34.59 $34.80 $30.72 62,614
2017-12-14 $34.73 $34.87 $34.64 $34.68 $30.61 65,828
2017-12-13 $34.67 $34.94 $34.67 $34.82 $30.73 63,176
2017-12-12 $34.35 $34.52 $34.26 $34.48 $30.43 43,104
2017-12-11 $34.67 $34.76 $34.59 $34.73 $30.65 64,780
2017-12-08 $34.41 $34.51 $34.33 $34.47 $30.42 45,482
2017-12-07 $33.93 $34.20 $33.90 $34.09 $30.09 52,106
2017-12-06 $33.93 $34.07 $33.83 $34.01 $30.02 137,619
2017-12-05 $34.46 $34.68 $34.38 $34.39 $30.35 85,895
2017-12-04 $34.70 $34.78 $34.45 $34.47 $30.42 68,579
2017-12-01 $34.61 $34.61 $34.23 $34.41 $30.37 40,410
2017-11-30 $34.95 $34.95 $34.56 $34.58 $30.52 64,016
2017-11-29 $35.28 $35.28 $34.83 $34.94 $30.84 82,288
2017-11-28 $35.50 $35.60 $35.31 $35.47 $31.31 90,187
2017-11-27 $35.50 $35.50 $35.20 $35.28 $31.14 202,581
2017-11-24 $35.72 $35.76 $35.67 $35.73 $31.54 51,595
2017-11-22 $35.79 $35.88 $35.68 $35.85 $31.64 120,545
2017-11-21 $35.72 $35.89 $35.69 $35.75 $31.55 76,619
2017-11-20 $35.14 $35.36 $35.12 $35.31 $31.17 81,942
2017-11-17 $35.09 $35.33 $35.09 $35.18 $31.05 113,732
2017-11-16 $34.82 $35.14 $34.82 $35.01 $30.90 30,546
2017-11-15 $34.39 $34.41 $34.21 $34.32 $30.29 71,432
2017-11-14 $34.74 $34.74 $34.46 $34.52 $30.47 95,433
2017-11-13 $34.71 $34.84 $34.64 $34.80 $30.72 36,285
2017-11-10 $34.95 $35.00 $34.71 $34.77 $30.69 101,356
2017-11-09 $34.85 $34.97 $34.66 $34.91 $30.81 35,854
2017-11-08 $35.04 $35.15 $34.98 $35.13 $31.01 34,063
2017-11-07 $35.13 $35.16 $34.82 $34.86 $30.77 54,955
2017-11-06 $34.88 $35.13 $34.88 $35.11 $30.99 35,883
2017-11-03 $34.86 $34.86 $34.53 $34.72 $30.65 47,263
2017-11-02 $34.87 $34.90 $34.68 $34.83 $30.74 68,614
2017-11-01 $34.91 $35.07 $34.81 $34.83 $30.74 44,326
2017-10-31 $34.58 $34.64 $34.50 $34.60 $30.54 102,992
2017-10-30 $34.52 $34.52 $34.25 $34.36 $30.33 65,582
2017-10-27 $34.32 $34.57 $34.23 $34.54 $30.49 66,193
2017-10-26 $34.40 $34.40 $34.15 $34.15 $30.14 63,253
2017-10-25 $34.53 $34.57 $34.15 $34.30 $30.27 108,565
2017-10-24 $34.52 $34.56 $34.40 $34.42 $30.38 101,902
2017-10-23 $34.63 $34.63 $34.40 $34.40 $30.37 63,137
2017-10-20 $34.71 $34.72 $34.64 $34.67 $30.60 31,310
2017-10-19 $34.51 $34.55 $34.36 $34.53 $30.48 82,114
2017-10-18 $34.81 $34.93 $34.77 $34.83 $30.74 142,385
2017-10-17 $34.86 $34.86 $34.69 $34.78 $30.70 42,059
2017-10-16 $34.98 $35.06 $34.87 $34.92 $30.82 52,576
2017-10-13 $34.90 $35.11 $34.85 $34.87 $30.78 67,638
2017-10-12 $34.67 $34.72 $34.57 $34.61 $30.55 142,206
2017-10-11 $34.50 $34.61 $34.45 $34.61 $30.55 120,378
2017-10-10 $34.45 $34.53 $34.41 $34.48 $30.43 41,575
2017-10-09 $34.14 $34.16 $34.08 $34.12 $30.12 46,662
2017-10-06 $34.07 $34.20 $33.93 $34.18 $30.17 162,629
2017-10-05 $34.20 $34.41 $34.20 $34.29 $30.27 143,705
2017-10-04 $34.05 $34.13 $33.97 $34.06 $30.06 103,745
2017-10-03 $33.79 $34.05 $33.79 $34.02 $30.03 136,231
2017-10-02 $33.50 $33.65 $33.43 $33.49 $29.56 673,257
2017-09-29 $33.39 $33.52 $33.37 $33.46 $29.53 91,787
2017-09-28 $33.04 $33.18 $33.04 $33.14 $29.25 126,192
2017-09-27 $33.22 $33.26 $33.04 $33.19 $29.29 2,490,237
2017-09-26 $33.37 $33.43 $33.18 $33.29 $29.38 51,402
2017-09-25 $33.67 $33.78 $33.21 $33.32 $29.41 111,843
2017-09-22 $33.98 $34.00 $33.87 $33.98 $29.99 43,994
2017-09-21 $34.42 $34.42 $34.32 $34.38 $30.13 56,134
2017-09-20 $34.62 $34.69 $34.23 $34.48 $30.22 77,550
2017-09-19 $34.53 $34.54 $34.38 $34.52 $30.26 139,236
2017-09-18 $34.57 $34.71 $34.39 $34.41 $30.16 118,386
2017-09-15 $34.20 $34.36 $34.15 $34.34 $30.10 57,535
2017-09-14 $34.09 $34.14 $33.95 $34.13 $29.92 43,882
2017-09-13 $34.13 $34.15 $34.03 $34.10 $29.89 59,610
2017-09-12 $34.28 $34.32 $34.14 $34.26 $30.03 34,979
2017-09-11 $34.11 $34.31 $34.11 $34.20 $29.98 62,826
2017-09-08 $34.05 $34.10 $33.82 $33.84 $29.66 101,958
2017-09-07 $33.99 $34.07 $33.91 $34.07 $29.86 309,456
2017-09-06 $33.71 $33.85 $33.69 $33.76 $29.59 126,721
2017-09-05 $33.77 $33.82 $33.43 $33.61 $29.46 58,794
2017-09-01 $33.96 $34.06 $33.91 $34.02 $29.82 31,657
2017-08-31 $33.91 $33.91 $33.74 $33.74 $29.57 83,768
2017-08-30 $33.77 $33.85 $33.71 $33.82 $29.64 61,035
2017-08-29 $33.49 $33.75 $33.49 $33.74 $29.57 64,856
2017-08-28 $33.91 $33.94 $33.78 $33.82 $29.64 20,999
2017-08-25 $33.90 $34.06 $33.89 $33.95 $29.76 80,950
2017-08-24 $33.83 $33.83 $33.64 $33.72 $29.56 140,801
2017-08-23 $33.35 $33.67 $33.35 $33.64 $29.49 90,137
2017-08-22 $33.33 $33.53 $33.33 $33.43 $29.30 32,864
2017-08-21 $33.12 $33.15 $33.00 $33.11 $29.02 129,894
2017-08-18 $32.88 $33.14 $32.75 $33.04 $28.96 52,395
2017-08-17 $33.10 $33.15 $32.72 $32.72 $28.68 43,055
2017-08-16 $33.13 $33.21 $33.07 $33.20 $29.10 33,223
2017-08-15 $32.79 $32.90 $32.76 $32.86 $28.80 38,902
2017-08-14 $32.79 $32.89 $32.74 $32.78 $28.73 49,952
2017-08-11 $32.41 $32.57 $32.27 $32.45 $28.44 85,388
2017-08-10 $32.84 $32.88 $32.40 $32.40 $28.40 59,070
2017-08-09 $33.08 $33.17 $32.98 $33.17 $29.07 46,012
2017-08-08 $33.53 $33.66 $33.38 $33.44 $29.31 57,252
2017-08-07 $33.30 $33.47 $33.30 $33.43 $29.30 68,857
2017-08-04 $33.12 $33.28 $33.10 $33.21 $29.11 42,324
2017-08-03 $33.10 $33.10 $32.98 $33.05 $28.97 73,835
2017-08-02 $33.25 $33.30 $33.10 $33.21 $29.11 61,740
2017-08-01 $33.23 $33.28 $33.19 $33.23 $29.13 200,527
2017-07-31 $33.08 $33.11 $32.97 $33.10 $29.01 144,837
2017-07-28 $32.89 $33.04 $32.88 $33.04 $28.96 54,571
2017-07-27 $33.33 $33.34 $32.85 $33.07 $28.99 41,198
2017-07-26 $32.96 $33.23 $32.94 $33.20 $29.10 69,922
2017-07-25 $33.04 $33.13 $32.89 $32.90 $28.84 214,807
2017-07-24 $33.00 $33.08 $32.96 $33.05 $28.97 36,087
2017-07-21 $32.95 $32.97 $32.86 $32.88 $28.82 61,663
2017-07-20 $33.02 $33.02 $32.86 $32.95 $28.88 96,529
2017-07-19 $33.00 $33.02 $32.89 $32.96 $28.89 77,468
2017-07-18 $32.62 $32.73 $32.52 $32.72 $28.68 91,446
2017-07-17 $32.63 $32.66 $32.53 $32.60 $28.57 163,995
2017-07-14 $32.50 $32.75 $32.50 $32.71 $28.67 44,563
2017-07-13 $32.22 $32.35 $32.17 $32.29 $28.30 148,317
2017-07-12 $31.97 $32.23 $31.97 $32.22 $28.24 41,312
2017-07-11 $31.51 $31.60 $31.42 $31.58 $27.68 68,880
2017-07-10 $31.08 $31.36 $31.08 $31.32 $27.45 74,058
2017-07-07 $31.13 $31.14 $30.95 $31.10 $27.26 89,095
2017-07-06 $31.17 $31.17 $30.95 $31.00 $27.17 71,252
2017-07-05 $31.25 $31.33 $31.09 $31.31 $27.44 230,055
2017-07-03 $31.43 $31.50 $31.37 $31.41 $27.53 76,169
2017-06-30 $31.29 $31.37 $31.22 $31.24 $27.38 176,804
2017-06-29 $31.35 $31.35 $30.92 $31.12 $27.28 80,556
2017-06-28 $31.50 $31.53 $31.29 $31.51 $27.62 142,867
2017-06-27 $31.51 $31.52 $31.30 $31.30 $27.43 49,999
2017-06-26 $31.65 $31.70 $31.53 $31.62 $27.72 52,468
2017-06-23 $31.28 $31.46 $31.28 $31.38 $27.50 80,329
2017-06-22 $31.33 $31.53 $31.33 $31.41 $27.40 76,673
2017-06-21 $31.35 $31.46 $31.24 $31.30 $27.30 303,742
2017-06-20 $31.54 $31.54 $31.18 $31.19 $27.20 63,870
2017-06-19 $31.34 $31.56 $31.34 $31.49 $27.47 27,561
2017-06-16 $31.31 $31.31 $31.14 $31.26 $27.27 35,606
2017-06-15 $31.15 $31.19 $31.00 $31.18 $27.20 72,165
2017-06-14 $31.72 $31.73 $31.40 $31.50 $27.47 17,548
2017-06-13 $31.52 $31.54 $31.42 $31.52 $27.49 90,735
2017-06-12 $31.42 $31.43 $31.26 $31.38 $27.37 39,962
2017-06-09 $31.82 $31.85 $31.46 $31.56 $27.53 46,831
2017-06-08 $31.90 $31.90 $31.67 $31.84 $27.77 224,983
2017-06-07 $31.65 $31.72 $31.54 $31.67 $27.62 17,074
2017-06-06 $31.66 $31.78 $31.62 $31.73 $27.68 46,331
2017-06-05 $31.72 $31.75 $31.68 $31.71 $27.66 60,705
2017-06-02 $31.61 $31.82 $31.59 $31.72 $27.67 82,132
2017-06-01 $31.43 $31.53 $31.33 $31.51 $27.48 119,141
2017-05-31 $31.46 $31.46 $31.25 $31.32 $27.32 172,460
2017-05-30 $31.46 $31.58 $31.45 $31.51 $27.48 118,889
2017-05-26 $31.58 $31.68 $31.58 $31.64 $27.60 71,730
2017-05-25 $31.66 $31.66 $31.48 $31.54 $27.51 52,118
2017-05-24 $31.37 $31.46 $31.29 $31.42 $27.40 57,543
2017-05-23 $31.34 $31.34 $31.21 $31.29 $27.29 163,416
2017-05-22 $31.31 $31.34 $31.17 $31.28 $27.28 49,430
2017-05-19 $31.07 $31.29 $31.07 $31.23 $27.24 65,381
2017-05-18 $30.48 $30.86 $30.39 $30.63 $26.72 74,326
2017-05-17 $31.56 $31.60 $31.20 $31.20 $27.21 86,239
2017-05-16 $31.65 $31.76 $31.65 $31.74 $27.68 88,282
2017-05-15 $31.55 $31.67 $31.50 $31.67 $27.62 65,009
2017-05-12 $31.32 $31.41 $31.30 $31.36 $27.35 220,448
2017-05-11 $31.16 $31.28 $31.08 $31.27 $27.27 45,226
2017-05-10 $31.13 $31.18 $30.85 $31.15 $27.17 162,215
2017-05-09 $30.88 $31.07 $30.88 $30.98 $27.02 98,320
2017-05-08 $30.74 $30.79 $30.63 $30.67 $26.75 37,493
2017-05-05 $30.38 $30.62 $30.30 $30.59 $26.68 74,042
2017-05-04 $30.62 $30.62 $30.35 $30.40 $26.51 73,155
2017-05-03 $30.80 $30.81 $30.61 $30.67 $26.75 249,508
2017-05-02 $30.88 $30.92 $30.82 $30.89 $26.94 74,698
2017-05-01 $30.75 $30.80 $30.61 $30.70 $26.78 70,826
2017-04-28 $30.48 $30.60 $30.43 $30.58 $26.67 44,980
2017-04-27 $30.62 $30.62 $30.42 $30.49 $26.59 165,387
2017-04-26 $30.55 $30.62 $30.48 $30.53 $26.63 1,540,116
2017-04-25 $30.62 $30.69 $30.54 $30.63 $26.72 82,398
2017-04-24 $30.35 $30.43 $30.30 $30.32 $26.45 121,162
2017-04-21 $30.04 $30.04 $29.91 $30.00 $26.17 116,801
2017-04-20 $29.91 $29.98 $29.80 $29.96 $26.13 49,586
2017-04-19 $29.76 $29.82 $29.57 $29.58 $25.80 285,802
2017-04-18 $29.82 $29.85 $29.71 $29.76 $25.96 28,835
2017-04-17 $29.99 $30.09 $29.89 $30.08 $26.24 44,518
2017-04-13 $29.88 $30.03 $29.81 $29.81 $26.00 94,902
2017-04-12 $29.81 $29.86 $29.68 $29.86 $26.04 70,967
2017-04-11 $29.68 $29.71 $29.50 $29.66 $25.87 52,265
2017-04-10 $29.82 $29.82 $29.60 $29.69 $25.90 79,502
2017-04-07 $29.94 $30.03 $29.84 $29.84 $26.03 112,009
2017-04-06 $30.17 $30.17 $29.95 $29.98 $26.15 91,716
2017-04-05 $30.28 $30.35 $30.09 $30.09 $26.24 43,238
2017-04-04 $30.14 $30.21 $30.03 $30.19 $26.33 117,118
2017-04-03 $30.16 $30.16 $29.95 $30.16 $26.31 74,686
2017-03-31 $30.07 $30.07 $29.96 $29.97 $26.14 104,537
2017-03-30 $30.30 $30.33 $30.20 $30.20 $26.34 169,236
2017-03-29 $30.28 $30.37 $30.21 $30.35 $26.47 100,976
2017-03-28 $30.25 $30.34 $30.24 $30.28 $26.41 183,496
2017-03-27 $30.20 $30.29 $30.05 $30.25 $26.38 49,422
2017-03-24 $30.22 $30.38 $30.18 $30.34 $26.46 46,566
2017-03-23 $30.28 $30.38 $30.23 $30.28 $26.38 32,785
2017-03-22 $30.04 $30.32 $30.01 $30.29 $26.39 94,304
2017-03-21 $30.72 $30.72 $30.12 $30.14 $26.26 79,770
2017-03-20 $30.37 $30.53 $30.23 $30.50 $26.57 55,205
2017-03-17 $30.24 $30.28 $30.14 $30.19 $26.30 28,371
2017-03-16 $30.26 $30.26 $30.13 $30.16 $26.28 78,623
2017-03-15 $29.45 $30.04 $29.34 $30.02 $26.15 65,867
2017-03-14 $29.39 $29.41 $29.25 $29.28 $25.51 102,722
2017-03-13 $29.30 $29.48 $29.30 $29.48 $25.68 118,311
2017-03-10 $29.01 $29.05 $28.89 $29.02 $25.28 57,668
2017-03-09 $28.81 $28.85 $28.63 $28.76 $25.06 73,461
2017-03-08 $29.17 $29.17 $28.95 $28.95 $25.22 159,221
2017-03-07 $29.33 $29.33 $29.14 $29.19 $25.43 93,709
2017-03-06 $29.25 $29.25 $29.11 $29.19 $25.43 83,971
2017-03-03 $29.15 $29.19 $28.98 $29.18 $25.42 88,290
2017-03-02 $29.25 $29.25 $28.96 $28.99 $25.26 134,327
2017-03-01 $29.34 $29.48 $29.26 $29.43 $25.64 377,620
2017-02-28 $29.24 $29.24 $28.99 $29.04 $25.30 166,990
2017-02-27 $29.39 $29.40 $29.20 $29.26 $25.49 213,438
2017-02-24 $29.49 $29.49 $29.35 $29.39 $25.61 58,494
2017-02-23 $29.94 $29.94 $29.66 $29.69 $25.87 47,949
2017-02-22 $29.63 $29.71 $29.52 $29.71 $25.88 54,734
2017-02-21 $29.55 $29.61 $29.45 $29.60 $25.79 40,201
2017-02-17 $29.30 $29.30 $29.17 $29.25 $25.48 65,522
2017-02-16 $29.65 $29.66 $29.40 $29.45 $25.66 57,274
2017-02-15 $29.35 $29.57 $29.26 $29.56 $25.75 163,909
2017-02-14 $29.34 $29.34 $29.07 $29.28 $25.51 56,842
2017-02-13 $29.24 $29.28 $29.02 $29.25 $25.48 64,488
2017-02-10 $29.05 $29.15 $28.93 $29.14 $25.39 70,112
2017-02-09 $29.01 $29.01 $28.83 $28.92 $25.20 67,417
2017-02-08 $28.67 $28.87 $28.67 $28.80 $25.09 50,074
2017-02-07 $28.82 $28.82 $28.62 $28.68 $24.99 172,036
2017-02-06 $28.94 $28.94 $28.78 $28.83 $25.12 169,695
2017-02-03 $28.94 $28.94 $28.73 $28.82 $25.11 46,737
2017-02-02 $28.65 $28.74 $28.59 $28.69 $25.00 36,831
2017-02-01 $28.72 $28.72 $28.48 $28.56 $24.88 116,067
2017-01-31 $28.48 $28.55 $28.41 $28.49 $24.82 49,572
2017-01-30 $28.37 $28.50 $28.37 $28.41 $24.75 103,518
2017-01-27 $28.50 $28.67 $28.50 $28.56 $24.88 645,258
2017-01-26 $28.71 $28.71 $28.53 $28.61 $24.93 72,584
2017-01-25 $28.57 $28.69 $28.54 $28.66 $24.97 76,453
2017-01-24 $28.32 $28.48 $28.32 $28.38 $24.73 74,930
2017-01-23 $28.01 $28.28 $28.01 $28.23 $24.59 94,856
2017-01-20 $27.83 $27.95 $27.77 $27.91 $24.32 37,110
2017-01-19 $27.84 $27.87 $27.74 $27.85 $24.26 115,859
2017-01-18 $28.02 $28.02 $27.82 $27.83 $24.25 89,280
2017-01-17 $27.98 $28.11 $27.92 $27.97 $24.37 135,398
2017-01-13 $28.00 $28.03 $27.89 $27.99 $24.39 195,742
2017-01-12 $28.04 $28.08 $27.92 $28.06 $24.45 59,522
2017-01-11 $27.66 $27.92 $27.50 $27.92 $24.32 192,468
2017-01-10 $27.68 $27.72 $27.58 $27.63 $24.07 34,307
2017-01-09 $27.38 $27.52 $27.38 $27.42 $23.89 51,800
2017-01-06 $27.47 $27.47 $27.36 $27.41 $23.88 178,649
2017-01-05 $27.43 $27.64 $27.43 $27.59 $24.04 329,679
2017-01-04 $27.21 $27.37 $27.21 $27.26 $23.75 98,709
2017-01-03 $26.94 $27.14 $26.90 $27.01 $23.53 200,558
2016-12-30 $26.82 $26.93 $26.69 $26.76 $23.31 207,228
2016-12-29 $26.72 $26.98 $26.72 $26.90 $23.44 18,866
2016-12-28 $26.54 $26.64 $26.48 $26.54 $23.12 68,682
2016-12-27 $26.42 $26.43 $26.35 $26.39 $22.99 39,523
2016-12-23 $26.20 $26.34 $26.20 $26.25 $22.87 50,508
2016-12-22 $26.16 $26.23 $26.07 $26.14 $22.77 32,999
2016-12-21 $26.75 $26.75 $26.52 $26.52 $23.00 102,787
2016-12-20 $26.69 $26.70 $26.60 $26.69 $23.15 222,779
2016-12-19 $26.67 $26.73 $26.52 $26.60 $23.06 78,758
2016-12-16 $26.75 $26.85 $26.66 $26.67 $23.13 28,340
2016-12-15 $26.94 $26.94 $26.77 $26.91 $23.34 32,321
2016-12-14 $27.27 $27.47 $26.78 $26.90 $23.33 114,258
2016-12-13 $27.50 $27.62 $27.46 $27.59 $23.93 19,282
2016-12-12 $27.38 $27.39 $27.21 $27.27 $23.65 28,403
2016-12-09 $27.48 $27.53 $27.42 $27.42 $23.78 105,776
2016-12-08 $27.26 $27.60 $27.26 $27.58 $23.92 46,498
2016-12-07 $27.28 $27.49 $27.21 $27.40 $23.76 79,433
2016-12-06 $26.90 $27.09 $26.90 $27.09 $23.49 45,815
2016-12-05 $26.76 $26.96 $26.76 $26.95 $23.37 99,374
2016-12-02 $26.74 $26.84 $26.70 $26.74 $23.19 73,640
2016-12-01 $27.02 $27.02 $26.69 $26.75 $23.20 96,325
2016-11-30 $27.19 $27.19 $27.02 $27.07 $23.48 23,406
2016-11-29 $26.83 $27.08 $26.83 $26.98 $23.40 51,720
2016-11-28 $26.88 $27.08 $26.88 $26.99 $23.41 68,644
2016-11-25 $26.75 $26.89 $26.75 $26.81 $23.25 8,643
2016-11-23 $26.55 $26.75 $26.52 $26.74 $23.19 93,253
2016-11-22 $26.99 $26.99 $26.78 $26.92 $23.34 75,745
2016-11-21 $26.61 $26.70 $26.50 $26.64 $23.10 43,106
2016-11-18 $26.61 $26.67 $26.39 $26.44 $22.93 22,125
2016-11-17 $26.46 $26.66 $26.01 $26.52 $23.00 34,990
2016-11-16 $26.48 $26.52 $26.39 $26.43 $22.92 62,412
2016-11-15 $26.35 $26.71 $26.35 $26.66 $23.12 76,056
2016-11-14 $26.46 $26.46 $26.07 $26.19 $22.71 30,637
2016-11-11 $26.63 $26.63 $26.13 $26.49 $22.97 99,039
2016-11-10 $27.60 $27.60 $26.89 $26.89 $23.32 57,565
2016-11-09 $27.73 $27.97 $27.55 $27.71 $24.03 58,351
2016-11-08 $28.10 $28.62 $28.10 $28.54 $24.75 20,955
2016-11-07 $28.08 $28.34 $28.08 $28.31 $24.55 28,269
2016-11-04 $27.68 $27.68 $27.50 $27.50 $23.85 14,622
2016-11-03 $27.93 $27.93 $27.69 $27.79 $24.10 44,433
2016-11-02 $27.97 $28.14 $27.67 $27.82 $24.13 181,680
2016-11-01 $28.51 $28.51 $27.98 $28.12 $24.39 63,475
2016-10-31 $28.25 $28.42 $28.25 $28.37 $24.60 60,328
2016-10-28 $28.35 $28.40 $28.08 $28.16 $24.42 20,080
2016-10-27 $28.53 $28.53 $28.22 $28.29 $24.53 49,263
2016-10-26 $28.51 $28.58 $28.41 $28.43 $24.65 20,817
2016-10-25 $28.73 $28.80 $28.68 $28.73 $24.91 124,946
2016-10-24 $28.87 $28.87 $28.70 $28.75 $24.93 70,110
2016-10-21 $28.48 $28.64 $28.48 $28.61 $24.81 30,271
2016-10-20 $28.64 $28.76 $28.55 $28.63 $24.83 30,769
2016-10-19 $28.72 $28.79 $28.65 $28.69 $24.88 38,718
2016-10-18 $28.55 $28.59 $28.46 $28.56 $24.77 31,018
2016-10-17 $28.14 $28.14 $28.04 $28.06 $24.33 30,518
2016-10-14 $28.18 $28.37 $28.04 $28.04 $24.32 63,390
2016-10-13 $27.93 $28.11 $27.71 $28.05 $24.32 67,706
2016-10-12 $28.22 $28.31 $28.10 $28.24 $24.49 206,309
2016-10-11 $28.44 $28.44 $28.15 $28.22 $24.47 43,258
2016-10-10 $28.71 $28.97 $28.71 $28.88 $25.04 46,848
2016-10-07 $28.73 $28.73 $28.45 $28.62 $24.82 122,127
2016-10-06 $28.65 $28.80 $28.56 $28.74 $24.93 30,010
2016-10-05 $28.71 $28.82 $28.56 $28.77 $24.95 70,054
2016-10-04 $28.60 $28.76 $28.33 $28.40 $24.63 64,414
2016-10-03 $28.46 $28.74 $28.46 $28.73 $24.91 224,616
2016-09-30 $28.46 $28.61 $28.33 $28.53 $24.74 28,351
2016-09-29 $28.70 $28.76 $28.32 $28.40 $24.63 71,630
2016-09-28 $28.73 $28.89 $28.51 $28.87 $25.04 155,257
2016-09-27 $28.43 $28.64 $28.37 $28.61 $24.81 18,183
2016-09-26 $28.36 $28.39 $28.23 $28.24 $24.49 52,975
2016-09-23 $28.88 $28.88 $28.58 $28.61 $24.81 100,616
2016-09-22 $29.26 $29.35 $29.03 $29.16 $25.11 34,169
2016-09-21 $28.58 $29.02 $28.50 $28.99 $24.96 75,592
2016-09-20 $28.39 $28.45 $28.29 $28.30 $24.37 175,222
2016-09-19 $28.27 $28.43 $28.22 $28.22 $24.30 20,658
2016-09-16 $28.02 $28.04 $27.79 $27.99 $24.10 23,308
2016-09-15 $27.99 $28.23 $27.88 $28.21 $24.29 32,432
2016-09-14 $27.67 $28.01 $27.67 $27.73 $23.88 112,858
2016-09-13 $27.82 $27.96 $27.57 $27.70 $23.85 134,553
2016-09-12 $27.84 $28.37 $27.73 $28.30 $24.37 32,642
2016-09-09 $28.62 $28.69 $28.07 $28.07 $24.17 346,751
2016-09-08 $29.08 $29.21 $29.03 $29.04 $25.01 34,308
2016-09-07 $29.27 $29.27 $29.06 $29.16 $25.11 77,591
2016-09-06 $28.83 $29.22 $28.83 $29.20 $25.15 130,317
2016-09-02 $28.50 $28.58 $28.41 $28.58 $24.61 29,114
2016-09-01 $27.97 $28.16 $27.97 $28.16 $24.25 54,821
2016-08-31 $28.17 $28.18 $27.93 $28.01 $24.12 138,364
2016-08-30 $28.41 $28.42 $28.24 $28.30 $24.37 127,371
2016-08-29 $28.18 $28.37 $28.18 $28.32 $24.39 22,173
2016-08-26 $28.49 $28.60 $27.97 $28.10 $24.20 26,628
2016-08-25 $28.30 $28.37 $28.27 $28.33 $24.40 85,769
2016-08-24 $28.29 $28.37 $28.21 $28.28 $24.35 97,475
2016-08-23 $28.71 $28.75 $28.31 $28.31 $24.38 32,119
2016-08-22 $28.51 $28.51 $28.32 $28.38 $24.44 29,775
2016-08-19 $28.63 $28.74 $28.55 $28.71 $24.72 41,470
2016-08-18 $28.87 $28.92 $28.83 $28.90 $24.89 22,392
2016-08-17 $28.65 $28.72 $28.41 $28.67 $24.69 182,073
2016-08-16 $28.90 $28.93 $28.79 $28.82 $24.82 27,712
2016-08-15 $28.78 $29.07 $28.78 $29.01 $24.98 15,240
2016-08-12 $28.81 $28.82 $28.66 $28.74 $24.75 41,191
2016-08-11 $28.68 $28.86 $28.61 $28.83 $24.83 140,617
2016-08-10 $28.72 $28.73 $28.48 $28.51 $24.55 189,237
2016-08-09 $28.50 $28.62 $28.47 $28.48 $24.53 50,836
2016-08-08 $28.35 $28.36 $28.23 $28.28 $24.35 27,853
2016-08-05 $28.00 $28.15 $27.90 $28.11 $24.21 24,559
2016-08-04 $27.75 $27.90 $27.69 $27.86 $23.99 172,111
2016-08-03 $27.34 $27.70 $27.33 $27.66 $23.82 15,167
2016-08-02 $27.77 $27.77 $27.42 $27.55 $23.72 62,102
2016-08-01 $27.99 $27.99 $27.75 $27.78 $23.92 86,852
2016-07-29 $27.67 $27.85 $27.60 $27.82 $23.96 212,872
2016-07-28 $27.63 $27.72 $27.53 $27.71 $23.86 264,923
2016-07-27 $27.78 $27.78 $27.45 $27.62 $23.78 124,537
2016-07-26 $27.49 $27.70 $27.49 $27.62 $23.78 120,180
2016-07-25 $27.70 $27.70 $27.38 $27.45 $23.64 74,269
2016-07-22 $27.68 $27.69 $27.50 $27.68 $23.84 194,438
2016-07-21 $27.57 $27.63 $27.39 $27.49 $23.67 131,337
2016-07-20 $27.45 $27.62 $27.44 $27.58 $23.75 57,995
2016-07-19 $27.58 $27.58 $27.37 $27.44 $23.63 45,295
2016-07-18 $27.32 $27.67 $27.32 $27.64 $23.80 84,551
2016-07-15 $27.45 $27.57 $27.39 $27.53 $23.71 18,452
2016-07-14 $27.46 $27.60 $27.41 $27.49 $23.67 61,293
2016-07-13 $27.27 $27.32 $27.01 $27.12 $23.35 67,711
2016-07-12 $27.22 $27.28 $27.11 $27.22 $23.44 78,405
2016-07-11 $26.89 $26.90 $26.77 $26.85 $23.12 92,708
2016-07-08 $26.28 $26.65 $26.28 $26.57 $22.88 123,919
2016-07-07 $26.26 $26.36 $25.99 $26.06 $22.44 56,045
2016-07-06 $25.82 $26.14 $25.75 $26.13 $22.50 53,734
2016-07-05 $26.55 $26.55 $26.15 $26.22 $22.58 58,417
2016-07-01 $26.56 $26.79 $26.56 $26.78 $23.06 52,631
2016-06-30 $26.50 $26.60 $26.35 $26.50 $22.82 106,401
2016-06-29 $25.98 $26.30 $25.98 $26.22 $22.58 35,774
2016-06-28 $25.44 $25.69 $25.44 $25.66 $22.10 21,731
2016-06-27 $25.26 $25.26 $24.78 $24.99 $21.52 50,158
2016-06-24 $25.48 $25.75 $25.22 $25.24 $21.74 90,679
2016-06-23 $26.40 $26.72 $26.36 $26.72 $23.01 26,967
2016-06-22 $26.28 $26.43 $26.26 $26.28 $22.50 265,762
2016-06-21 $26.11 $26.25 $26.01 $26.19 $22.42 158,845
2016-06-20 $25.97 $26.15 $25.97 $26.02 $22.28 47,280
2016-06-17 $25.53 $25.62 $25.48 $25.55 $21.87 752,143
2016-06-16 $25.29 $25.55 $25.13 $25.52 $21.85 28,678
2016-06-15 $25.63 $25.72 $25.60 $25.62 $21.93 8,276
2016-06-14 $25.40 $25.46 $25.24 $25.37 $21.72 50,134
2016-06-13 $25.60 $25.68 $25.44 $25.44 $21.78 116,408
2016-06-10 $25.98 $26.03 $25.78 $25.86 $22.14 40,149
2016-06-09 $26.46 $26.51 $26.41 $26.44 $22.64 121,717
2016-06-08 $26.74 $26.78 $26.67 $26.71 $22.87 38,131
2016-06-07 $26.56 $26.61 $26.51 $26.53 $22.71 164,877
2016-06-06 $26.14 $26.37 $26.12 $26.31 $22.52 101,347
2016-06-03 $25.97 $26.11 $25.91 $26.11 $22.35 47,324
2016-06-02 $25.51 $25.73 $25.51 $25.67 $21.98 95,051
2016-06-01 $25.51 $25.57 $25.43 $25.50 $21.83 66,612
2016-05-31 $25.74 $25.74 $25.46 $25.47 $21.80 94,009
2016-05-27 $25.43 $25.57 $25.43 $25.49 $21.82 23,945
2016-05-26 $25.45 $25.47 $25.36 $25.44 $21.78 242,592
2016-05-25 $25.35 $25.41 $25.30 $25.35 $21.70 41,088
2016-05-24 $24.87 $25.08 $24.87 $25.06 $21.45 84,137
2016-05-23 $24.93 $24.94 $24.82 $24.82 $21.25 314,342
2016-05-20 $24.93 $24.95 $24.85 $24.91 $21.32 505,234
2016-05-19 $24.64 $24.80 $24.49 $24.67 $21.12 223,040
2016-05-18 $24.99 $25.22 $24.85 $24.93 $21.34 120,615
2016-05-17 $25.27 $25.31 $25.06 $25.17 $21.55 36,125
2016-05-16 $25.10 $25.36 $25.10 $25.21 $21.58 74,851
2016-05-13 $25.16 $25.27 $24.90 $24.98 $21.38 46,149
2016-05-12 $25.50 $25.58 $25.31 $25.38 $21.73 67,084
2016-05-11 $25.57 $25.64 $25.48 $25.50 $21.83 42,919
2016-05-10 $25.27 $25.56 $25.27 $25.56 $21.88 30,424
2016-05-09 $25.43 $25.43 $25.04 $25.06 $21.45 227,026
2016-05-06 $25.16 $25.40 $25.16 $25.30 $21.66 23,685
2016-05-05 $25.59 $25.60 $25.25 $25.36 $21.71 43,296
2016-05-04 $25.40 $25.54 $25.37 $25.45 $21.79 129,640
2016-05-03 $25.80 $25.80 $25.62 $25.62 $21.93 80,915
2016-05-02 $26.29 $26.34 $26.18 $26.24 $22.46 225,493
2016-04-29 $26.47 $26.47 $26.20 $26.27 $22.49 7,937
2016-04-28 $26.52 $26.64 $26.40 $26.40 $22.60 26,272
2016-04-27 $26.50 $26.72 $26.40 $26.68 $22.84 40,359
2016-04-26 $26.44 $26.54 $26.41 $26.54 $22.72 8,800
2016-04-25 $26.42 $26.42 $26.26 $26.29 $22.51 2,519
2016-04-22 $26.54 $26.62 $26.38 $26.41 $22.61 8,995
2016-04-21 $26.86 $26.86 $26.52 $26.52 $22.70 15,983
2016-04-20 $26.79 $26.93 $26.66 $26.84 $22.98 101,052
2016-04-19 $26.83 $27.02 $26.80 $26.99 $23.11 167,472
2016-04-18 $26.45 $26.72 $26.45 $26.62 $22.79 7,422
2016-04-15 $26.62 $26.62 $26.51 $26.56 $22.74 63,626
2016-04-14 $26.73 $26.74 $26.56 $26.60 $22.77 86,914
2016-04-13 $26.63 $26.73 $26.56 $26.66 $22.82 10,921
2016-04-12 $26.02 $26.38 $26.02 $26.31 $22.52 23,266
2016-04-11 $26.15 $26.15 $25.92 $25.93 $22.20 37,492
2016-04-08 $25.78 $25.84 $25.65 $25.73 $22.03 36,034
2016-04-07 $25.33 $25.39 $25.25 $25.28 $21.64 4,673
2016-04-06 $25.48 $25.69 $25.46 $25.69 $21.99 35,592
2016-04-05 $25.57 $25.57 $25.46 $25.48 $21.81 5,280
2016-04-04 $26.20 $26.20 $25.88 $25.88 $22.16 15,596
2016-04-01 $25.82 $26.21 $25.66 $26.19 $22.42 66,805
2016-03-31 $26.30 $26.32 $26.25 $26.25 $22.47 902
2016-03-30 $26.35 $26.35 $26.26 $26.26 $22.48 4,701
2016-03-29 $25.57 $26.05 $25.53 $26.03 $22.28 41,373
2016-03-28 $25.82 $25.83 $25.56 $25.56 $21.88 10,284
2016-03-24 $25.38 $25.63 $25.38 $25.63 $21.94 3,883
2016-03-23 $25.86 $25.86 $25.60 $25.60 $21.92 61,133
2016-03-22 $25.98 $26.18 $25.95 $26.02 $22.23 20,963
2016-03-21 $26.15 $26.16 $26.05 $26.13 $22.33 9,953
2016-03-18 $26.31 $26.31 $26.01 $26.01 $22.22 16,752
2016-03-17 $25.72 $26.05 $25.62 $26.03 $22.24 24,286
2016-03-16 $24.85 $25.49 $24.79 $25.49 $21.78 35,019
2016-03-15 $25.30 $25.30 $24.86 $24.93 $21.30 47,356
2016-03-14 $26.31 $26.31 $25.22 $25.31 $21.63 194,636
2016-03-11 $25.32 $25.43 $25.24 $25.43 $21.73 36,370
2016-03-10 $25.19 $25.19 $24.62 $24.85 $21.23 133,247
2016-03-09 $25.16 $25.16 $24.82 $24.88 $21.26 59,726
2016-03-08 $24.71 $24.80 $24.52 $24.68 $21.09 19,938
2016-03-07 $24.94 $25.16 $24.92 $25.08 $21.43 54,110
2016-03-04 $24.79 $25.14 $24.79 $25.11 $21.45 24,708
2016-03-03 $24.47 $24.65 $24.46 $24.60 $21.02 6,765
2016-03-02 $24.22 $24.45 $24.20 $24.45 $20.89 36,033
2016-03-01 $23.73 $24.27 $23.73 $24.23 $20.70 216,697
2016-02-29 $23.53 $23.63 $23.38 $23.48 $20.06 1,721
2016-02-26 $23.47 $23.47 $23.30 $23.31 $19.92 7,350
2016-02-25 $23.40 $23.51 $23.34 $23.47 $20.06 5,221
2016-02-24 $23.16 $23.43 $23.16 $23.39 $19.98 31,906
2016-02-23 $23.72 $23.73 $23.50 $23.50 $20.08 2,260
2016-02-22 $23.73 $23.95 $23.73 $23.94 $20.45 4,171
2016-02-19 $23.36 $23.55 $23.33 $23.55 $20.12 5,891
2016-02-18 $23.63 $23.64 $23.38 $23.38 $19.98 23,306
2016-02-17 $23.25 $23.58 $23.25 $23.54 $20.11 12,537
2016-02-16 $23.30 $23.30 $23.09 $23.23 $19.85 4,005
2016-02-12 $22.59 $22.71 $22.59 $22.70 $19.40 1,160
2016-02-11 $22.69 $22.69 $22.42 $22.60 $19.31 35,983
2016-02-10 $23.12 $23.12 $22.90 $22.93 $19.59 91,880
2016-02-09 $22.76 $22.90 $22.62 $22.65 $19.35 226,909
2016-02-08 $23.25 $23.25 $22.85 $23.07 $19.71 9,658
2016-02-05 $23.37 $23.48 $23.34 $23.34 $19.94 2,692
2016-02-04 $23.70 $23.72 $23.49 $23.64 $20.20 4,030
2016-02-03 $23.09 $23.45 $22.89 $23.43 $20.02 2,541
2016-02-02 $23.50 $23.50 $22.92 $23.00 $19.65 4,734
2016-02-01 $24.22 $24.22 $23.34 $23.66 $20.22 9,702
2016-01-29 $23.36 $23.78 $23.36 $23.78 $20.32 97,600
2016-01-28 $22.60 $23.00 $22.60 $23.00 $19.65 1,497
2016-01-27 $22.68 $23.02 $22.68 $22.74 $19.43 21,010
2016-01-26 $22.57 $22.85 $22.57 $22.77 $19.46 20,476
2016-01-25 $22.78 $22.85 $22.59 $22.59 $19.30 12,880
2016-01-22 $22.70 $22.80 $22.65 $22.78 $19.46 9,113
2016-01-21 $22.06 $22.25 $22.06 $22.14 $18.92 6,500
2016-01-20 $22.30 $22.30 $21.46 $22.20 $18.97 7,678
2016-01-19 $22.75 $23.35 $21.84 $22.44 $19.17 56,167
2016-01-15 $22.91 $22.91 $22.16 $22.20 $18.97 234,239
2016-01-14 $22.76 $23.15 $22.76 $23.13 $19.76 3,330
2016-01-13 $23.13 $23.37 $22.83 $22.83 $19.51 64,564
2016-01-12 $23.21 $23.24 $22.95 $23.13 $19.76 8,801
2016-01-11 $23.10 $23.10 $22.79 $23.00 $19.65 235,122
2016-01-08 $23.70 $23.70 $23.10 $23.10 $19.74 24,202
2016-01-07 $23.32 $23.54 $23.22 $23.29 $19.90 125,296
2016-01-06 $24.06 $24.12 $23.85 $23.90 $20.42 23,400
2016-01-05 $24.04 $24.47 $24.04 $24.43 $20.87 385,565
2016-01-04 $25.00 $25.00 $24.03 $24.23 $20.70 341,007
2015-12-31 $25.00 $25.12 $24.95 $25.07 $21.42 27,421
2015-12-30 $25.25 $25.25 $25.03 $25.04 $21.39 9,607
2015-12-29 $25.39 $25.45 $25.32 $25.43 $21.73 13,276
2015-12-28 $25.51 $25.53 $25.20 $25.39 $21.69 89,819
2015-12-24 $25.39 $26.00 $25.36 $25.60 $21.87 162,378
2015-12-23 $25.60 $25.65 $25.39 $25.59 $21.87 62,371
2015-12-22 $25.45 $25.45 $25.18 $25.40 $21.65 83,780
2015-12-21 $25.34 $25.34 $24.98 $25.19 $21.47 83,319
2015-12-18 $25.02 $25.08 $24.90 $24.97 $21.28 103,955
2015-12-17 $25.18 $25.45 $25.04 $25.21 $21.49 15,876
2015-12-16 $24.94 $25.36 $24.94 $25.36 $21.62 4,835
2015-12-15 $24.28 $25.31 $24.28 $25.02 $21.33 205,761
2015-12-14 $24.48 $24.48 $24.48 $24.48 $20.87 327
2015-12-11 $24.65 $24.65 $24.25 $24.25 $20.67 15,349,890
2015-12-10 $25.22 $25.22 $24.80 $24.89 $21.22 68,953
2015-12-09 $25.25 $25.36 $25.01 $25.06 $21.36 1,755
2015-12-08 $25.25 $25.25 $25.03 $25.19 $21.47 8,047
2015-12-07 $25.95 $25.95 $25.49 $25.49 $21.73 5,756
2015-12-04 $25.80 $25.97 $25.76 $25.95 $22.12 14,068
2015-12-03 $25.92 $25.96 $25.85 $25.85 $22.03 5,036
2015-12-02 $26.06 $26.06 $25.84 $25.95 $22.12 9,465
2015-12-01 $26.06 $26.16 $26.04 $26.14 $22.28 148,878
2015-11-30 $26.15 $26.15 $25.94 $25.94 $22.11 4,212
2015-11-27 $26.14 $26.19 $26.14 $26.19 $22.32 305
2015-11-25 $26.57 $26.77 $26.45 $26.60 $22.67 37,275
2015-11-24 $26.70 $26.70 $26.70 $26.70 $22.76 100
2015-11-23 $26.98 $26.98 $26.54 $26.70 $22.76 56,425
2015-11-20 $26.80 $27.03 $26.80 $26.88 $22.91 18,649
2015-11-19 $26.26 $26.26 $26.26 $26.26 $22.38 761
2015-11-18 $26.10 $26.10 $26.10 $26.10 $22.25 0
2015-11-17 $26.08 $27.89 $26.04 $26.10 $22.25 43,313
2015-11-16 $25.83 $25.83 $25.83 $25.83 $22.01 41
2015-11-13 $26.11 $26.11 $25.82 $25.83 $22.01 25,880
2015-11-12 $26.05 $26.24 $26.00 $26.15 $22.29 3,788
2015-11-11 $26.65 $26.65 $26.23 $26.46 $22.55 33,759
2015-11-10 $26.28 $26.34 $26.20 $26.34 $22.45 2,115
2015-11-09 $27.40 $27.40 $26.51 $26.61 $22.68 6,014
2015-11-06 $27.48 $27.48 $26.64 $26.88 $22.91 8,525
2015-11-05 $27.23 $27.45 $27.23 $27.45 $23.40 1,894
2015-11-04 $27.37 $27.56 $27.37 $27.43 $23.38 3,183
2015-11-03 $27.49 $27.56 $27.06 $27.56 $23.49 7,500
2015-11-02 $26.94 $26.97 $26.87 $26.97 $22.99 3,908
2015-10-30 $26.77 $26.77 $26.77 $26.77 $22.82 236
2015-10-29 $27.25 $27.25 $26.62 $26.69 $22.75 10,234
2015-10-28 $27.24 $27.40 $26.62 $26.99 $23.01 3,507
2015-10-27 $27.27 $27.50 $27.11 $27.50 $23.44 2,496
2015-10-26 $27.33 $27.36 $27.28 $27.28 $23.25 6,222
2015-10-23 $27.47 $27.48 $27.44 $27.45 $23.40 1,151
2015-10-22 $26.95 $26.95 $26.95 $26.95 $22.97 12
2015-10-21 $27.00 $27.01 $26.95 $26.95 $22.97 624
2015-10-20 $27.24 $27.24 $27.18 $27.18 $23.17 2,762
2015-10-19 $27.23 $27.23 $27.16 $27.23 $23.21 835
2015-10-16 $27.40 $27.54 $27.29 $27.54 $23.47 5,097
2015-10-15 $27.28 $27.40 $27.28 $27.40 $23.35 179,485
2015-10-14 $28.35 $29.48 $26.72 $27.27 $23.24 5,888
2015-10-13 $26.52 $27.64 $26.52 $27.64 $23.56 8,595
2015-10-12 $27.07 $27.07 $27.01 $27.03 $23.04 2,402
2015-10-09 $27.43 $27.43 $27.03 $27.06 $23.06 7,108
2015-10-08 $27.91 $27.91 $26.50 $26.82 $22.86 738,241
2015-10-07 $26.73 $26.84 $26.61 $26.61 $22.68 7,913
2015-10-06 $25.96 $26.13 $25.96 $26.06 $22.21 1,327
2015-10-05 $26.49 $26.49 $25.96 $26.00 $22.16 23,082
2015-10-02 $25.02 $25.78 $24.87 $25.44 $21.68 6,901
2015-10-01 $25.24 $25.24 $25.02 $25.02 $21.33 601
2015-09-30 $25.05 $25.05 $25.00 $25.00 $21.31 5,401
2015-09-29 $24.35 $24.56 $24.35 $24.41 $20.81 14,100

Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM) News Headlines

Recent Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM) News
Similar Companies to Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM) 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.