VanEck China Growth Leaders ETF (GLCN) Exchange: NYSE ARCA

Data as of April 23, 2024

$21.08 ($0.00) 0.00%

VanEck China Growth Leaders ETF - Daily Information
Click for more stock information on VanEck China Growth Leaders ETF.
Daily Information Data
Date April 23, 2024
Open $21.08
Previous Close $21.08
High $21.08
Low $21.08
Adjusted Open $21.08
Previous Adjusted Close $21.08
Adjusted High $21.08
Adjusted Low $21.08

About VanEck China Growth Leaders ETF (GLCN)

The Fund will normally invest at least 80% of its total assets in securities that comprise the Fund’s benchmark index and/or in investments that have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise its benchmark index. The China Index is comprised of Chinese equity securities which are generally considered by MarketGrader.com Corp. (the “Index Provider”) to exhibit favorable fundamental characteristics according to the Index Provider’s proprietary scoring methodology. For each company eligible for the China Index, the Index Provider creates a numerical score based on indicators measuring four fundamental characteristics, derived from public company filings and stock prices. The four fundamental characteristics are growth, value, profitability and cash flow. The resulting score is a weighted average of these indicators. To be initially eligible for inclusion in the China Index, companies must be domiciled in China and listed on an eligible stock exchange, as determined by the Index Provider. From this universe of companies, the top-ranked names according to the Index Provider’s proprietary score are included, and then weighted according to their free-float market capitalization. As of March 31, 2020, the China Index included 200 securities of companies with a market capitalization range of between approximately $192.0 million and $521.7 billion and a weighted average market capitalization of $62.0 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the China Index by investing in a portfolio of securities that generally replicates the China Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the China Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the China Index but also may reduce some of the risks of active management, such as poor security selection. The Fund will seek to achieve its investment objective by primarily investing directly in A-shares and shares of companies domiciled in China and listed on Chinese or eligible offshore exchanges. A-shares are issued by companies incorporated in the People’s Republic of China (“China” or the “PRC”). A-shares are traded in renminbi (“RMB”) on the Shenzhen or Shanghai Stock Exchanges. The A-share market in China is made available to domestic PRC investors and foreign investors through the Shanghai-Hong Kong Stock Connect Program and the Shenzhen-Hong Kong Stock Connect Program (together, “Stock Connect”), and through licenses obtained under the Renminbi Qualified Foreign Institutional Investor (“RQFII”) or Qualified Foreign Institutional Investor (“QFII”) programs. After obtaining a RQFII or QFII license, the RQFII or QFII would obtain through China’s State Administration of Foreign Exchange (“SAFE”) a specific aggregate dollar amount investment quota in which the RQFII or QFII can invest in A-shares. Investment companies are not currently within the types of entities that are eligible for a RQFII or QFII license. Because the Fund does not satisfy the criteria to qualify as a RQFII or QFII itself, the Fund intends to invest directly in A-shares via Stock Connect, as described below, or via the A-share quota granted to the Fund’s sub-adviser, China Asset Management (Hong Kong) Limited (the “Sub-Adviser”), by SAFE (“RQFII quota”). The Sub-Adviser has obtained RQFII status and has been granted an RQFII quota, which the Sub-Adviser will use to invest the portion of the Fund’s assets allocated to it by the Adviser in A-shares. At such time that the Sub-Adviser has utilized its entire RQFII quota, the Sub-Adviser may, subject to applicable regulations, apply for an increase of the RQFII quota. Assets not allocated to the Sub-Adviser for investment will be managed by the Adviser. The Fund may also invest in A-shares listed and traded on the Shanghai and Shenzhen Stock Exchanges through Stock Connect. Stock Connect is a securities trading and clearing program between the Shanghai and Shenzhen Stock Exchanges, the Stock Exchange of Hong Kong Limited, China Securities Depository and Clearing Corporation Limited (“CSDCC”) and Hong Kong Securities Clearing Company Limited (“HKSCC”) designed to permit mutual stock market access between mainland China and Hong Kong by allowing investors to trade and settle shares on each market via their local exchanges. Other exchanges in China may participate in Stock Connect in the future. Trading through Stock Connect is subject to daily quotas that limit the maximum daily net purchases on any particular day. Accordingly, the Fund’s direct investments in A-shares will be limited by the quota allocated to the RQFII or QFII and by the daily quotas that limit total purchases and/or sales through Stock Connect. The Fund may also invest a portion of its assets in swaps, futures contracts and other types of derivative instruments that have economic characteristics that are substantially identical to the economic characteristics of A-shares and shares of Chinese companies, including swaps on the China Index, swaps on the A-shares and shares of Chinese companies which comprise the China Index and/or swaps on funds that seek to replicate the performance of the China Index or funds that invest in A-shares and shares of Chinese companies or the Fund may invest directly in shares of such funds. The notional values of these swaps, futures contracts and other derivative instruments will count towards the Fund’s 80% investment policy and cash and cash equivalents related to the swaps, futures contracts and other derivative instruments will not be counted towards the calculation of total assets. The Fund may also invest in exchange-traded funds (“ETFs”), including ETFs listed on a Hong Kong or other foreign exchange. The Fund may become "non-diversified" as defined under the Investment Company Act of 1940, as amended (the “1940 Act”), solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the China Index. This means that the Fund may invest a greater percentage of its assets in a limited number of issuers than would be the case if the Fund were always managed as a diversified management investment company. The Fund intends to be diversified in approximately the same proportion as the China Index. Shareholder approval will not be sought when the Fund crosses from diversified to non-diversified status due solely to a change in the relative market capitalization or index weighting of one or more constituents of the China Index. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the China Index concentrates in an industry or group of industries. As of March 31, 2020, each of the consumer discretionary, consumer staples and financials sectors represented a significant portion of the China Index.

Historical Stock Data for VanEck China Growth Leaders ETF (GLCN)

Date Open High Low Close Adj.Close Volume
2023-09-29 $21.08 $21.08 $21.08 $21.08 $21.08 0
2023-09-28 $21.08 $21.08 $21.08 $21.08 $21.08 0
2023-09-27 $21.08 $21.08 $21.08 $21.08 $21.08 0
2023-09-26 $21.08 $21.08 $21.08 $21.08 $21.08 0
2023-09-25 $21.08 $21.08 $21.08 $21.08 $21.08 0
2023-09-22 $21.08 $21.08 $21.08 $21.08 $21.08 0
2023-09-21 $21.08 $21.08 $21.08 $21.08 $21.08 0
2023-09-20 $21.08 $21.17 $21.08 $21.08 $21.08 1,262
2023-09-19 $21.14 $21.17 $21.14 $21.17 $21.17 585
2023-09-18 $21.18 $21.36 $21.18 $21.36 $21.36 3,935
2023-09-15 $21.12 $21.18 $21.12 $21.18 $21.18 2,074
2023-09-14 $21.30 $21.33 $21.30 $21.33 $21.33 2,423
2023-09-13 $21.25 $21.37 $21.25 $21.31 $21.31 1,337
2023-09-12 $21.34 $21.39 $21.34 $21.38 $21.38 911
2023-09-11 $21.40 $21.42 $21.39 $21.42 $21.42 1,224
2023-09-08 $21.95 $21.95 $21.75 $21.75 $20.99 1,218
2023-09-07 $21.83 $21.83 $21.79 $21.79 $21.03 987
2023-09-06 $22.35 $22.35 $22.34 $22.34 $21.56 431
2023-09-05 $22.44 $22.44 $22.44 $22.44 $21.66 10
2023-09-01 $22.36 $22.36 $22.33 $22.33 $21.56 350
2023-08-31 $22.05 $22.05 $22.00 $22.00 $21.23 1,144
2023-08-30 $22.21 $22.21 $22.17 $22.17 $21.40 288
2023-08-29 $22.05 $22.19 $22.05 $22.19 $21.42 620
2023-08-28 $21.68 $21.77 $21.68 $21.77 $21.01 563
2023-08-25 $21.45 $21.50 $21.45 $21.50 $20.75 144
2023-08-24 $21.68 $21.68 $21.68 $21.68 $20.93 21
2023-08-23 $21.35 $21.52 $21.35 $21.52 $20.77 572
2023-08-22 $21.61 $21.61 $21.57 $21.57 $20.82 254
2023-08-21 $21.73 $21.81 $21.73 $21.81 $21.05 592
2023-08-18 $21.90 $21.90 $21.76 $21.86 $21.86 814
2023-08-17 $22.27 $22.27 $22.20 $22.20 $22.20 783
2023-08-16 $22.02 $22.02 $21.83 $21.86 $21.86 3,504
2023-08-15 $22.39 $22.39 $22.19 $22.19 $22.19 417
2023-08-14 $22.75 $22.75 $22.75 $22.75 $22.75 762
2023-08-11 $22.84 $22.84 $22.65 $22.67 $22.67 5,259
2023-08-10 $23.54 $23.54 $23.32 $23.32 $23.32 211
2023-08-09 $23.21 $23.24 $23.08 $23.21 $23.21 990
2023-08-08 $23.07 $23.10 $23.07 $23.10 $23.10 396
2023-08-07 $23.33 $23.33 $23.30 $23.30 $23.30 141
2023-08-04 $23.70 $23.70 $23.61 $23.61 $23.61 552
2023-08-03 $23.83 $23.83 $23.83 $23.83 $23.83 104
2023-08-02 $23.45 $23.45 $23.45 $23.45 $23.45 71
2023-08-01 $23.94 $23.94 $23.81 $23.81 $23.81 320
2023-07-31 $24.05 $24.25 $24.01 $24.08 $24.08 2,074
2023-07-28 $24.12 $24.12 $24.12 $24.12 $24.12 2
2023-07-27 $23.36 $23.36 $23.36 $23.36 $23.36 63
2023-07-26 $23.72 $23.72 $23.72 $23.72 $23.72 105
2023-07-25 $23.68 $23.68 $23.61 $23.61 $23.61 727
2023-07-24 $23.14 $23.32 $23.14 $23.23 $23.23 1,185
2023-07-21 $23.16 $23.16 $23.07 $23.07 $23.07 411
2023-07-20 $23.22 $23.22 $23.20 $23.20 $23.20 150
2023-07-19 $23.20 $23.20 $23.18 $23.18 $23.18 428
2023-07-18 $23.39 $23.39 $23.18 $23.23 $23.23 766
2023-07-17 $23.48 $23.48 $23.48 $23.48 $23.48 123
2023-07-14 $23.82 $23.82 $23.69 $23.69 $23.69 713
2023-07-13 $23.69 $23.96 $23.69 $23.96 $23.96 2,532
2023-07-12 $23.47 $23.56 $23.47 $23.53 $23.53 372
2023-07-11 $23.24 $23.24 $23.24 $23.24 $23.24 11
2023-07-10 $23.03 $23.21 $23.03 $23.16 $23.16 2,381
2023-07-07 $22.90 $22.95 $22.90 $22.91 $22.91 752
2023-07-06 $22.88 $22.88 $22.69 $22.72 $22.72 3,110
2023-07-05 $23.13 $23.13 $23.13 $23.13 $23.13 275
2023-07-03 $23.15 $23.15 $23.15 $23.15 $23.15 12
2023-06-30 $22.95 $22.95 $22.93 $22.93 $22.93 1,260
2023-06-29 $22.59 $22.59 $22.56 $22.56 $22.56 772
2023-06-28 $22.81 $22.85 $22.81 $22.85 $22.85 330
2023-06-27 $22.96 $22.96 $22.96 $22.96 $22.96 152
2023-06-26 $22.72 $22.72 $22.60 $22.62 $22.62 1,046
2023-06-23 $22.93 $22.93 $22.76 $22.79 $22.79 1,022
2023-06-22 $23.12 $23.12 $23.04 $23.05 $23.05 982
2023-06-21 $23.10 $23.17 $23.07 $23.17 $23.17 2,063
2023-06-20 $23.51 $23.51 $23.39 $23.44 $23.44 6,044
2023-06-16 $24.31 $24.31 $24.12 $24.15 $24.15 4,124
2023-06-15 $23.96 $24.11 $23.96 $24.11 $24.11 6,563
2023-06-14 $23.50 $23.51 $23.40 $23.50 $23.50 8,933
2023-06-13 $23.30 $23.33 $23.30 $23.30 $23.30 660
2023-06-12 $23.25 $23.25 $23.18 $23.18 $23.18 2,812
2023-06-09 $23.19 $23.19 $23.12 $23.12 $23.12 161
2023-06-08 $22.84 $23.02 $22.84 $23.02 $23.02 353
2023-06-07 $22.88 $22.88 $22.82 $22.82 $22.82 1,685
2023-06-06 $23.26 $23.31 $23.24 $23.28 $23.28 608
2023-06-05 $23.41 $23.41 $23.40 $23.40 $23.40 317
2023-06-02 $23.70 $23.71 $23.66 $23.66 $23.66 423
2023-06-01 $23.04 $23.19 $23.03 $23.19 $23.19 435
2023-05-31 $22.77 $22.83 $22.75 $22.83 $22.83 675
2023-05-30 $23.18 $23.18 $23.09 $23.09 $23.09 1,109
2023-05-26 $23.52 $23.59 $23.52 $23.54 $23.54 524
2023-05-25 $23.80 $23.80 $23.50 $23.50 $23.50 2,734
2023-05-24 $23.80 $23.84 $23.80 $23.84 $23.84 791
2023-05-23 $24.20 $24.20 $24.06 $24.06 $24.06 515
2023-05-22 $24.47 $24.47 $24.47 $24.47 $24.47 97
2023-05-19 $24.31 $24.35 $24.31 $24.35 $24.35 623
2023-05-18 $24.15 $24.17 $24.15 $24.16 $24.16 649
2023-05-17 $24.36 $24.39 $24.35 $24.38 $24.38 3,951
2023-05-16 $24.53 $24.61 $24.53 $24.61 $24.61 483
2023-05-15 $24.92 $24.92 $24.92 $24.92 $24.92 166
2023-05-12 $24.04 $24.04 $24.04 $24.04 $24.04 32
2023-05-11 $24.62 $24.62 $24.62 $24.62 $24.62 8
2023-05-10 $24.54 $24.67 $24.54 $24.66 $24.66 433
2023-05-09 $24.56 $24.63 $24.56 $24.63 $24.63 277
2023-05-08 $24.81 $24.84 $24.80 $24.84 $24.84 517
2023-05-05 $24.80 $24.83 $24.75 $24.83 $24.83 2,319
2023-05-04 $25.07 $25.07 $25.00 $25.00 $25.00 252
2023-05-03 $24.97 $24.97 $24.92 $24.92 $24.92 324
2023-05-02 $25.00 $25.02 $24.90 $25.02 $25.02 1,708
2023-05-01 $25.17 $25.17 $25.14 $25.14 $25.14 493
2023-04-28 $25.33 $25.33 $25.33 $25.33 $25.33 146
2023-04-27 $24.90 $25.12 $24.90 $25.08 $25.08 3,491
2023-04-26 $25.03 $25.03 $25.03 $25.03 $25.03 138
2023-04-25 $24.65 $24.65 $24.65 $24.65 $24.65 176
2023-04-24 $25.35 $25.44 $25.35 $25.44 $25.44 1,435
2023-04-21 $25.80 $25.80 $25.72 $25.72 $25.72 1,118
2023-04-20 $26.21 $26.21 $26.21 $26.21 $26.21 29
2023-04-19 $26.52 $26.52 $26.52 $26.52 $26.52 6
2023-04-18 $26.87 $26.87 $26.82 $26.82 $26.82 257
2023-04-17 $26.93 $26.93 $26.82 $26.82 $26.82 419
2023-04-14 $26.49 $26.53 $26.47 $26.53 $26.53 254
2023-04-13 $26.54 $26.58 $26.54 $26.58 $26.58 374
2023-04-12 $26.34 $26.34 $26.23 $26.23 $26.23 420
2023-04-11 $26.59 $26.59 $26.50 $26.50 $26.50 875
2023-04-10 $26.57 $26.57 $26.57 $26.57 $26.57 13
2023-04-06 $26.47 $26.59 $26.47 $26.59 $26.59 317
2023-04-05 $26.61 $26.61 $26.50 $26.55 $26.55 267
2023-04-04 $26.47 $26.70 $26.47 $26.67 $26.67 613
2023-04-03 $26.63 $26.79 $26.63 $26.79 $26.79 536
2023-03-31 $26.54 $26.54 $26.54 $26.54 $26.54 30
2023-03-30 $26.65 $26.77 $26.65 $26.77 $26.77 299
2023-03-29 $26.25 $26.25 $26.24 $26.24 $26.24 332
2023-03-28 $26.25 $26.28 $26.25 $26.28 $26.28 678
2023-03-27 $26.20 $26.25 $26.20 $26.25 $26.25 153
2023-03-24 $26.33 $26.33 $26.33 $26.33 $26.33 227
2023-03-23 $26.61 $26.61 $26.59 $26.59 $26.59 113
2023-03-22 $26.25 $26.29 $26.18 $26.18 $26.18 353
2023-03-21 $26.12 $26.12 $26.12 $26.12 $26.12 20
2023-03-20 $25.74 $25.74 $25.65 $25.67 $25.67 1,166
2023-03-17 $25.62 $25.62 $25.60 $25.60 $25.60 250
2023-03-16 $25.52 $25.81 $25.52 $25.81 $25.81 2,575
2023-03-15 $25.93 $25.93 $25.93 $25.93 $25.93 27
2023-03-14 $26.33 $26.33 $26.30 $26.30 $26.30 207
2023-03-13 $26.41 $26.44 $26.35 $26.44 $26.44 351
2023-03-10 $26.08 $26.08 $26.08 $26.08 $26.08 19
2023-03-09 $26.09 $26.09 $26.09 $26.09 $26.09 104
2023-03-08 $26.49 $26.49 $26.42 $26.42 $26.42 866
2023-03-07 $26.34 $26.34 $26.34 $26.34 $26.34 42
2023-03-06 $27.13 $27.13 $26.97 $26.97 $26.97 609
2023-03-03 $27.37 $27.37 $27.37 $27.37 $27.37 204
2023-03-02 $27.35 $27.39 $27.35 $27.37 $27.37 532
2023-03-01 $27.48 $27.49 $27.42 $27.46 $27.46 1,145
2023-02-28 $26.87 $26.87 $26.87 $26.87 $26.87 21
2023-02-27 $26.96 $26.96 $26.96 $26.96 $26.96 18
2023-02-24 $26.78 $26.78 $26.58 $26.58 $26.58 228
2023-02-23 $27.27 $27.27 $27.27 $27.27 $27.27 238
2023-02-22 $27.49 $27.49 $27.35 $27.41 $27.41 495
2023-02-21 $27.66 $27.66 $27.57 $27.58 $27.58 1,607
2023-02-17 $27.22 $27.22 $27.22 $27.22 $27.22 93
2023-02-16 $27.44 $27.59 $27.44 $27.55 $27.55 1,254
2023-02-15 $27.77 $27.90 $27.77 $27.90 $27.90 193
2023-02-14 $28.10 $28.19 $28.09 $28.19 $28.19 751
2023-02-13 $28.44 $28.44 $28.44 $28.44 $28.44 26
2023-02-10 $27.92 $27.92 $27.85 $27.85 $27.85 306
2023-02-09 $28.31 $28.31 $28.31 $28.31 $28.31 1,107
2023-02-08 $27.76 $27.76 $27.76 $27.76 $27.76 28
2023-02-07 $27.84 $27.92 $27.84 $27.92 $27.92 1,072
2023-02-06 $27.80 $27.84 $27.80 $27.84 $27.84 871
2023-02-03 $28.20 $28.20 $28.03 $28.04 $28.04 625
2023-02-02 $28.76 $28.76 $28.68 $28.68 $28.68 781
2023-02-01 $28.62 $28.99 $28.62 $28.90 $28.90 1,059
2023-01-31 $28.29 $28.46 $28.29 $28.46 $28.46 1,470
2023-01-30 $28.87 $28.94 $28.77 $28.77 $28.77 2,080
2023-01-27 $29.39 $29.39 $29.31 $29.36 $29.36 2,365
2023-01-26 $29.37 $29.37 $29.37 $29.37 $29.37 29
2023-01-25 $28.95 $28.95 $28.95 $28.95 $28.95 230
2023-01-24 $28.85 $28.85 $28.72 $28.77 $28.77 1,312
2023-01-23 $28.77 $29.03 $28.77 $28.88 $28.88 6,828
2023-01-20 $28.59 $28.63 $28.59 $28.63 $28.63 272
2023-01-19 $28.21 $28.21 $28.21 $28.21 $28.21 58
2023-01-18 $27.96 $27.96 $27.75 $27.77 $27.77 2,558
2023-01-17 $27.71 $27.90 $27.71 $27.89 $27.89 1,312
2023-01-13 $27.75 $27.75 $27.75 $27.75 $27.75 107
2023-01-12 $27.15 $27.33 $27.15 $27.33 $27.33 586
2023-01-11 $27.26 $27.26 $27.22 $27.22 $27.22 709
2023-01-10 $27.13 $27.13 $27.13 $27.13 $27.13 23
2023-01-09 $27.02 $27.02 $26.91 $26.91 $26.91 377
2023-01-06 $26.69 $26.69 $26.69 $26.69 $26.69 68
2023-01-05 $26.14 $26.14 $26.13 $26.13 $26.13 116
2023-01-04 $25.74 $25.86 $25.74 $25.86 $25.86 256
2023-01-03 $25.44 $25.44 $25.44 $25.44 $25.44 9
2022-12-30 $25.13 $25.31 $25.12 $25.31 $25.31 4,139
2022-12-29 $25.04 $25.25 $25.04 $25.23 $25.23 1,631
2022-12-28 $24.97 $24.97 $24.97 $24.97 $24.97 132
2022-12-27 $25.18 $25.52 $25.18 $25.50 $25.50 3,055
2022-12-23 $24.65 $24.68 $24.56 $24.66 $24.66 2,083
2022-12-22 $24.57 $24.57 $24.57 $24.57 $24.57 39
2022-12-21 $25.05 $25.08 $25.02 $25.02 $25.02 414
2022-12-20 $24.89 $24.90 $24.86 $24.90 $24.90 1,638
2022-12-19 $25.23 $25.23 $25.19 $25.19 $25.19 253
2022-12-16 $26.19 $26.19 $26.13 $26.13 $25.55 199
2022-12-15 $26.24 $26.24 $26.24 $26.24 $25.66 75
2022-12-14 $26.54 $26.56 $26.54 $26.56 $25.97 209
2022-12-13 $26.70 $26.70 $26.41 $26.41 $25.82 975
2022-12-12 $26.38 $26.38 $26.37 $26.37 $25.78 310
2022-12-09 $26.85 $26.85 $26.58 $26.58 $25.99 887
2022-12-08 $26.63 $26.63 $26.56 $26.56 $25.96 1,006
2022-12-07 $26.44 $26.44 $26.44 $26.44 $25.85 41
2022-12-06 $26.54 $26.54 $26.54 $26.54 $25.94 38
2022-12-05 $26.52 $26.52 $26.18 $26.18 $25.59 2,629
2022-12-02 $26.05 $26.34 $26.05 $26.34 $25.75 1,104
2022-12-01 $25.98 $25.98 $25.95 $25.97 $25.39 1,866
2022-11-30 $25.93 $25.93 $25.93 $25.93 $25.35 65
2022-11-29 $25.28 $25.28 $25.28 $25.28 $24.71 28
2022-11-28 $24.30 $24.46 $24.29 $24.29 $23.75 1,816
2022-11-25 $24.59 $24.59 $24.45 $24.45 $24.45 6,540
2022-11-23 $24.87 $25.00 $24.80 $25.00 $25.00 7,562
2022-11-22 $24.85 $24.89 $24.85 $24.88 $24.88 4,014
2022-11-21 $24.99 $25.03 $24.99 $25.03 $25.03 268
2022-11-18 $25.32 $25.32 $25.17 $25.17 $25.17 1,317
2022-11-17 $25.00 $25.41 $25.00 $25.41 $25.41 413
2022-11-16 $25.48 $25.48 $25.46 $25.48 $25.48 264
2022-11-15 $25.74 $25.92 $25.74 $25.90 $25.90 1,183
2022-11-14 $25.13 $25.25 $25.13 $25.21 $25.21 1,272
2022-11-11 $25.24 $25.24 $25.21 $25.21 $25.21 635
2022-11-10 $24.66 $24.75 $24.65 $24.75 $24.75 1,588
2022-11-09 $23.99 $23.99 $23.91 $23.91 $23.91 3,799
2022-11-08 $24.52 $24.55 $24.52 $24.55 $24.55 512
2022-11-07 $24.66 $24.66 $24.66 $24.66 $24.66 282
2022-11-04 $24.69 $24.98 $24.69 $24.98 $24.98 504
2022-11-03 $23.22 $23.44 $23.21 $23.44 $23.44 1,239
2022-11-02 $23.17 $23.17 $23.17 $23.17 $23.17 318
2022-11-01 $22.98 $22.98 $22.98 $22.98 $22.98 40
2022-10-31 $22.13 $22.17 $22.09 $22.09 $22.09 1,305
2022-10-28 $22.74 $22.75 $22.72 $22.75 $22.75 1,575
2022-10-27 $23.34 $23.37 $23.25 $23.25 $23.25 470
2022-10-26 $23.42 $23.90 $23.42 $23.90 $23.90 655
2022-10-25 $22.94 $23.08 $22.94 $23.02 $23.02 530
2022-10-24 $23.00 $23.00 $22.81 $22.90 $22.90 2,455
2022-10-21 $24.05 $24.10 $24.05 $24.10 $24.10 336
2022-10-20 $24.33 $24.33 $24.04 $24.04 $24.04 115
2022-10-19 $23.95 $23.95 $23.94 $23.94 $23.94 478
2022-10-18 $24.63 $24.63 $24.62 $24.62 $24.62 853
2022-10-17 $24.89 $24.89 $24.84 $24.84 $24.84 235
2022-10-14 $24.67 $24.67 $24.48 $24.48 $24.48 195
2022-10-13 $23.70 $24.07 $23.70 $24.07 $24.07 360
2022-10-12 $24.02 $24.02 $23.98 $23.99 $23.99 544
2022-10-11 $23.88 $23.92 $23.88 $23.92 $23.92 224
2022-10-10 $23.88 $23.88 $23.88 $23.88 $23.88 72
2022-10-07 $24.98 $25.02 $24.91 $24.91 $24.91 203
2022-10-06 $25.48 $25.54 $25.46 $25.46 $25.46 1,262
2022-10-05 $25.48 $25.64 $25.47 $25.58 $25.58 1,466
2022-10-04 $24.98 $25.42 $24.98 $25.42 $25.42 979
2022-10-03 $24.66 $24.66 $24.66 $24.66 $24.66 151
2022-09-30 $24.59 $24.62 $24.42 $24.47 $24.47 1,152
2022-09-29 $24.97 $25.00 $24.97 $24.98 $24.98 1,464
2022-09-28 $24.86 $24.86 $24.86 $24.86 $24.86 23
2022-09-27 $25.02 $25.03 $25.02 $25.03 $25.03 113
2022-09-26 $24.71 $24.86 $24.71 $24.74 $24.74 1,466
2022-09-23 $24.80 $24.88 $24.75 $24.87 $24.87 6,482
2022-09-22 $25.49 $25.49 $25.49 $25.49 $25.49 406
2022-09-21 $25.62 $25.62 $25.62 $25.62 $25.62 219
2022-09-20 $25.96 $25.96 $25.94 $25.94 $25.94 861
2022-09-19 $25.99 $25.99 $25.97 $25.97 $25.97 1,970
2022-09-16 $26.08 $26.08 $25.98 $26.00 $26.00 2,133
2022-09-15 $26.76 $26.76 $26.59 $26.66 $26.66 1,510
2022-09-14 $27.11 $27.11 $27.11 $27.11 $27.11 11
2022-09-13 $27.21 $27.21 $27.06 $27.08 $27.08 847
2022-09-12 $27.58 $27.75 $27.58 $27.75 $27.75 259
2022-09-09 $27.56 $27.59 $27.54 $27.59 $27.59 412
2022-09-08 $27.08 $27.19 $27.08 $27.19 $27.19 324
2022-09-07 $27.21 $27.41 $27.21 $27.41 $27.41 267
2022-09-06 $27.16 $27.26 $27.16 $27.18 $27.18 1,327
2022-09-02 $27.30 $27.31 $27.29 $27.29 $27.29 476
2022-09-01 $27.62 $27.68 $27.54 $27.68 $27.68 731
2022-08-31 $27.84 $27.84 $27.75 $27.75 $27.75 228
2022-08-30 $27.58 $27.58 $27.55 $27.55 $27.55 391
2022-08-29 $28.11 $28.11 $27.75 $27.75 $27.75 2,372
2022-08-26 $28.82 $28.82 $28.16 $28.16 $28.16 206
2022-08-25 $28.54 $28.54 $28.54 $28.54 $28.54 11
2022-08-24 $28.00 $28.00 $27.89 $27.89 $27.89 1,561
2022-08-23 $28.13 $28.34 $28.13 $28.34 $28.34 338
2022-08-22 $28.19 $28.19 $28.19 $28.19 $28.19 122
2022-08-19 $28.13 $28.13 $28.13 $28.13 $28.13 75
2022-08-18 $28.99 $28.99 $28.68 $28.68 $28.68 134
2022-08-17 $29.13 $29.13 $29.13 $29.13 $29.13 18
2022-08-16 $29.31 $29.31 $29.27 $29.27 $29.27 382
2022-08-15 $29.24 $29.24 $29.24 $29.24 $29.24 245
2022-08-12 $29.35 $29.52 $29.35 $29.52 $29.52 760
2022-08-11 $29.30 $29.46 $29.25 $29.25 $29.25 575
2022-08-10 $28.72 $28.78 $28.72 $28.78 $28.78 255
2022-08-09 $28.82 $28.82 $28.77 $28.82 $28.82 745
2022-08-08 $28.73 $28.75 $28.71 $28.75 $28.75 1,190
2022-08-05 $28.82 $28.85 $28.82 $28.85 $28.85 690
2022-08-04 $28.56 $28.56 $28.56 $28.56 $28.56 125
2022-08-03 $28.30 $28.30 $28.30 $28.30 $28.30 69
2022-08-02 $28.08 $28.35 $28.08 $28.35 $28.35 896
2022-08-01 $29.01 $29.01 $28.67 $28.70 $28.70 824
2022-07-29 $28.95 $29.00 $28.95 $29.00 $29.00 553
2022-07-28 $29.70 $29.70 $29.70 $29.70 $29.70 118
2022-07-27 $29.63 $29.83 $29.63 $29.83 $29.83 2,470
2022-07-26 $29.72 $29.72 $29.72 $29.72 $29.72 62
2022-07-25 $29.62 $29.68 $29.62 $29.68 $29.68 5,079
2022-07-22 $29.72 $29.72 $29.51 $29.58 $29.58 1,312
2022-07-21 $29.85 $30.00 $29.85 $30.00 $30.00 6,331
2022-07-20 $30.14 $30.14 $30.04 $30.07 $30.07 617
2022-07-19 $30.14 $30.14 $30.14 $30.14 $30.14 134
2022-07-18 $30.00 $30.20 $29.94 $29.94 $29.94 2,537
2022-07-15 $29.53 $29.59 $29.49 $29.59 $29.59 659
2022-07-14 $29.99 $29.99 $29.99 $29.99 $29.99 99
2022-07-13 $29.87 $30.20 $29.87 $30.20 $30.20 1,164
2022-07-12 $29.99 $30.09 $29.99 $30.05 $30.05 2,179
2022-07-11 $30.49 $30.49 $30.38 $30.38 $30.38 1,013
2022-07-08 $31.48 $31.57 $31.47 $31.47 $31.47 1,830
2022-07-07 $31.39 $31.78 $31.39 $31.65 $31.65 902
2022-07-06 $31.32 $31.32 $31.32 $31.32 $31.32 33
2022-07-05 $31.86 $32.06 $31.86 $32.06 $32.06 452
2022-07-01 $32.31 $32.55 $32.30 $32.48 $32.48 5,325
2022-06-30 $32.26 $32.41 $32.26 $32.41 $32.41 408
2022-06-29 $31.75 $31.75 $31.68 $31.68 $31.68 206
2022-06-28 $32.27 $32.27 $31.93 $31.93 $31.93 804
2022-06-27 $31.99 $32.01 $31.83 $31.83 $31.83 615
2022-06-24 $31.41 $31.48 $31.41 $31.45 $31.45 727
2022-06-23 $30.79 $30.81 $30.76 $30.81 $30.81 3,949
2022-06-22 $30.06 $30.41 $30.06 $30.41 $30.41 937
2022-06-21 $30.98 $30.98 $30.98 $30.98 $30.98 190
2022-06-17 $30.78 $30.78 $30.60 $30.70 $30.70 454
2022-06-16 $30.12 $30.12 $30.12 $30.12 $30.12 105
2022-06-15 $30.62 $30.76 $30.56 $30.76 $30.76 2,121
2022-06-14 $29.94 $29.94 $29.94 $29.94 $29.94 179
2022-06-13 $29.80 $29.80 $29.37 $29.37 $29.37 396
2022-06-10 $30.33 $30.33 $30.01 $30.01 $30.01 574
2022-06-09 $29.93 $29.93 $29.74 $29.74 $29.74 266
2022-06-08 $30.46 $30.68 $30.46 $30.54 $30.54 1,146
2022-06-07 $30.04 $30.41 $30.04 $30.39 $30.39 2,044
2022-06-06 $30.27 $30.34 $30.04 $30.04 $30.04 819
2022-06-03 $29.42 $29.42 $29.37 $29.38 $29.38 773
2022-06-02 $29.44 $29.65 $29.44 $29.64 $29.64 1,688
2022-06-01 $29.36 $29.40 $29.01 $29.01 $29.01 2,812
2022-05-31 $29.34 $29.34 $29.20 $29.24 $29.24 2,855
2022-05-27 $28.06 $28.15 $28.06 $28.09 $28.09 2,506
2022-05-26 $27.96 $27.96 $27.96 $27.96 $27.96 38
2022-05-25 $27.65 $27.65 $27.43 $27.61 $27.61 2,410
2022-05-24 $27.54 $27.54 $27.54 $27.54 $27.54 15
2022-05-23 $28.52 $28.54 $28.52 $28.54 $28.54 332
2022-05-20 $28.58 $28.58 $28.35 $28.37 $28.37 790
2022-05-19 $27.75 $27.98 $27.75 $27.98 $27.98 401
2022-05-18 $27.23 $27.27 $27.19 $27.19 $27.19 1,533
2022-05-17 $27.86 $27.86 $27.59 $27.68 $27.68 610
2022-05-16 $27.20 $27.26 $27.20 $27.26 $27.26 407
2022-05-13 $27.29 $27.33 $27.21 $27.30 $27.30 1,691
2022-05-12 $26.98 $26.98 $26.74 $26.87 $26.87 301
2022-05-11 $27.23 $27.23 $26.93 $26.93 $26.93 349
2022-05-10 $26.39 $26.59 $26.39 $26.59 $26.59 1,157
2022-05-09 $26.57 $26.57 $26.23 $26.24 $26.24 2,742
2022-05-06 $27.07 $27.07 $26.92 $26.92 $26.92 2,153
2022-05-05 $27.90 $27.95 $27.50 $27.51 $27.51 1,826
2022-05-04 $28.29 $28.29 $28.29 $28.29 $28.29 32
2022-05-03 $28.15 $28.17 $28.09 $28.17 $28.17 532
2022-05-02 $27.55 $27.81 $27.55 $27.81 $27.81 896
2022-04-29 $28.15 $28.23 $27.85 $27.86 $27.86 1,540
2022-04-28 $27.11 $27.14 $26.92 $27.14 $27.14 3,565
2022-04-27 $27.09 $27.13 $27.09 $27.13 $27.13 904
2022-04-26 $26.09 $26.09 $25.93 $25.93 $25.93 908
2022-04-25 $26.43 $26.43 $26.18 $26.33 $26.33 4,890
2022-04-22 $27.72 $27.72 $27.72 $27.72 $27.72 224
2022-04-21 $28.33 $28.33 $27.83 $27.83 $27.83 1,695
2022-04-20 $29.34 $29.34 $29.00 $29.01 $29.01 4,960
2022-04-19 $29.50 $29.67 $29.50 $29.67 $29.67 408
2022-04-18 $30.13 $30.15 $30.13 $30.15 $30.15 2,261
2022-04-14 $30.24 $30.33 $30.23 $30.27 $30.27 3,311
2022-04-13 $30.13 $30.16 $30.13 $30.16 $30.16 696
2022-04-12 $30.21 $30.21 $30.02 $30.03 $30.03 1,014
2022-04-11 $29.80 $29.93 $29.64 $29.64 $29.64 6,473
2022-04-08 $30.45 $30.45 $30.45 $30.45 $30.45 91
2022-04-07 $30.66 $30.66 $30.54 $30.54 $30.54 609
2022-04-06 $30.73 $30.73 $30.65 $30.65 $30.65 979
2022-04-05 $31.30 $31.30 $31.10 $31.10 $31.10 358
2022-04-04 $31.38 $31.53 $31.38 $31.53 $31.53 437
2022-04-01 $31.23 $31.32 $31.04 $31.17 $31.17 1,734
2022-03-31 $30.44 $30.46 $30.44 $30.46 $30.46 200
2022-03-30 $31.16 $31.16 $31.16 $31.16 $31.16 163
2022-03-29 $30.78 $30.78 $30.65 $30.69 $30.69 629
2022-03-28 $30.50 $30.54 $30.46 $30.54 $30.54 1,359
2022-03-25 $30.63 $30.71 $30.60 $30.68 $30.68 2,854
2022-03-24 $31.29 $31.35 $31.29 $31.35 $31.35 1,645
2022-03-23 $31.79 $32.03 $31.71 $31.71 $31.71 3,080
2022-03-22 $31.78 $31.97 $31.76 $31.97 $31.97 1,726
2022-03-21 $31.54 $31.77 $31.53 $31.67 $31.67 2,939
2022-03-18 $31.60 $32.41 $31.54 $32.32 $32.32 6,400
2022-03-17 $31.40 $31.62 $31.32 $31.61 $31.61 4,656
2022-03-16 $31.40 $32.10 $31.00 $32.09 $32.09 7,079
2022-03-15 $28.39 $28.68 $28.27 $28.46 $28.46 5,382
2022-03-14 $29.69 $29.76 $29.16 $29.23 $29.23 7,142
2022-03-11 $31.11 $31.11 $30.92 $30.92 $30.92 2,423
2022-03-10 $31.38 $31.41 $31.38 $31.41 $31.41 479
2022-03-09 $31.39 $31.55 $31.39 $31.51 $31.51 2,107
2022-03-08 $31.62 $31.62 $31.30 $31.43 $31.43 1,865
2022-03-07 $32.43 $32.43 $31.99 $31.99 $31.99 2,419
2022-03-04 $33.15 $33.33 $33.15 $33.15 $33.15 1,065
2022-03-03 $33.65 $33.65 $33.63 $33.63 $33.63 397
2022-03-02 $34.51 $34.51 $34.25 $34.37 $34.37 483
2022-03-01 $34.66 $34.89 $34.62 $34.71 $34.71 515
2022-02-28 $34.66 $34.73 $34.65 $34.73 $34.73 1,192
2022-02-25 $34.54 $34.80 $34.54 $34.80 $34.80 1,034
2022-02-24 $33.70 $34.21 $33.70 $34.21 $34.21 1,653
2022-02-23 $35.08 $35.08 $34.64 $34.64 $34.64 129
2022-02-22 $34.56 $34.56 $34.38 $34.38 $34.38 782
2022-02-18 $35.11 $35.17 $34.92 $35.01 $35.01 8,650
2022-02-17 $35.24 $35.24 $35.11 $35.11 $35.11 407
2022-02-16 $35.24 $35.36 $35.24 $35.31 $35.31 473
2022-02-15 $35.13 $35.31 $35.13 $35.31 $35.31 814
2022-02-14 $34.38 $34.38 $34.37 $34.38 $34.38 1,076
2022-02-11 $34.84 $34.87 $34.38 $34.38 $34.38 2,263
2022-02-10 $35.27 $35.35 $35.17 $35.17 $35.17 3,154
2022-02-09 $35.16 $35.42 $35.16 $35.42 $35.42 5,181
2022-02-08 $34.66 $34.67 $34.66 $34.67 $34.67 422
2022-02-07 $34.60 $34.63 $34.56 $34.56 $34.56 733
2022-02-04 $34.69 $34.69 $34.65 $34.65 $34.65 649
2022-02-03 $34.47 $34.47 $34.43 $34.45 $34.45 1,202
2022-02-02 $34.81 $34.82 $34.54 $34.55 $34.55 2,320
2022-02-01 $34.58 $34.66 $34.58 $34.64 $34.64 3,074
2022-01-31 $34.51 $34.57 $34.51 $34.57 $34.57 538
2022-01-28 $33.71 $33.80 $33.63 $33.80 $33.80 1,725
2022-01-27 $34.37 $34.37 $34.16 $34.20 $34.20 3,939
2022-01-26 $35.41 $35.41 $35.02 $35.04 $35.04 1,595
2022-01-25 $34.99 $35.20 $34.99 $35.12 $35.12 716
2022-01-24 $35.74 $35.81 $35.20 $35.65 $35.65 7,276
2022-01-21 $36.17 $36.17 $35.80 $35.83 $35.83 2,123
2022-01-20 $36.72 $36.72 $36.72 $36.72 $36.72 610
2022-01-19 $36.48 $36.48 $36.33 $36.34 $36.34 2,335
2022-01-18 $36.35 $36.49 $36.35 $36.43 $36.43 1,205
2022-01-14 $36.68 $36.68 $36.49 $36.63 $36.63 2,711
2022-01-13 $36.36 $36.36 $36.36 $36.36 $36.36 348
2022-01-12 $37.50 $37.70 $37.50 $37.70 $37.70 2,766
2022-01-11 $36.97 $37.00 $36.97 $36.99 $36.99 1,269
2022-01-10 $36.72 $36.87 $36.72 $36.87 $36.87 1,738
2022-01-07 $36.68 $36.68 $36.68 $36.68 $36.68 37
2022-01-06 $36.59 $36.60 $36.59 $36.60 $36.60 937
2022-01-05 $36.79 $36.79 $36.41 $36.65 $36.65 5,925
2022-01-04 $37.52 $37.52 $37.04 $37.04 $37.04 3,861
2022-01-03 $37.54 $37.60 $37.54 $37.60 $37.60 764
2021-12-31 $37.77 $37.77 $37.71 $37.71 $37.71 892
2021-12-30 $37.57 $37.81 $37.54 $37.54 $37.54 4,546
2021-12-29 $37.10 $37.10 $36.83 $37.00 $37.00 42,968
2021-12-28 $37.53 $37.57 $37.44 $37.50 $37.50 2,234
2021-12-27 $37.46 $37.69 $37.46 $37.60 $37.60 1,136
2021-12-23 $37.63 $37.77 $37.60 $37.73 $37.73 1,339
2021-12-22 $37.33 $37.56 $37.33 $37.56 $37.56 2,455
2021-12-21 $37.41 $37.47 $37.41 $37.47 $37.47 167
2021-12-20 $36.94 $36.95 $36.81 $36.87 $36.87 2,595
2021-12-17 $39.18 $39.53 $39.18 $39.40 $38.07 3,421
2021-12-16 $40.34 $40.51 $40.14 $40.14 $38.78 2,150
2021-12-15 $39.94 $40.12 $39.94 $40.12 $38.77 1,542
2021-12-14 $40.61 $40.69 $40.60 $40.69 $39.31 927
2021-12-13 $40.90 $40.90 $40.78 $40.80 $39.42 2,075
2021-12-10 $40.84 $40.87 $40.84 $40.87 $39.49 1,355
2021-12-09 $40.98 $40.98 $40.95 $40.95 $39.56 300
2021-12-08 $40.68 $40.87 $40.68 $40.75 $39.38 410
2021-12-07 $39.95 $39.95 $39.95 $39.95 $38.60 191
2021-12-06 $39.29 $39.57 $39.29 $39.57 $38.23 918
2021-12-03 $39.33 $39.33 $39.22 $39.31 $37.98 1,595
2021-12-02 $39.34 $39.34 $39.34 $39.34 $38.01 328
2021-12-01 $39.85 $39.85 $39.50 $39.50 $38.17 671
2021-11-30 $39.92 $39.92 $39.92 $39.92 $38.57 333
2021-11-29 $40.00 $40.00 $40.00 $40.00 $38.65 129
2021-11-26 $39.64 $39.87 $39.64 $39.87 $38.52 713
2021-11-24 $40.24 $40.39 $40.24 $40.39 $39.03 478
2021-11-23 $40.22 $40.22 $40.22 $40.22 $38.86 76
2021-11-22 $40.40 $40.47 $40.28 $40.28 $38.92 796
2021-11-19 $40.26 $40.26 $40.26 $40.26 $38.90 207
2021-11-18 $40.05 $40.05 $39.88 $39.88 $38.53 267
2021-11-17 $40.78 $40.78 $40.62 $40.62 $39.25 571
2021-11-16 $40.62 $40.75 $40.62 $40.67 $39.30 1,417
2021-11-15 $40.68 $40.68 $40.39 $40.39 $39.02 6,491
2021-11-12 $40.40 $40.43 $40.40 $40.43 $39.06 212
2021-11-11 $40.11 $40.35 $40.11 $40.35 $38.98 1,263
2021-11-10 $39.47 $39.50 $39.47 $39.50 $38.16 411
2021-11-09 $39.50 $39.50 $39.36 $39.43 $38.09 3,321
2021-11-08 $39.56 $39.64 $39.53 $39.56 $38.22 5,516
2021-11-05 $39.68 $39.68 $39.57 $39.62 $38.28 1,268
2021-11-04 $40.12 $40.12 $39.89 $39.91 $38.56 1,619
2021-11-03 $39.59 $39.70 $39.46 $39.70 $38.35 3,576
2021-11-02 $39.60 $39.60 $39.42 $39.52 $38.18 1,075
2021-11-01 $40.08 $40.38 $40.08 $40.38 $39.02 1,256
2021-10-29 $40.31 $40.31 $40.16 $40.23 $38.87 2,693
2021-10-28 $40.09 $40.32 $40.09 $40.32 $38.96 496
2021-10-27 $40.34 $40.47 $40.21 $40.26 $38.90 4,414
2021-10-26 $40.97 $40.97 $40.85 $40.91 $39.53 688
2021-10-25 $41.24 $41.26 $41.16 $41.26 $39.86 3,315
2021-10-22 $41.38 $41.41 $41.11 $41.17 $39.78 1,702
2021-10-21 $40.86 $40.90 $40.86 $40.88 $39.50 1,117
2021-10-20 $41.31 $41.31 $41.09 $41.09 $39.70 2,584
2021-10-19 $40.98 $41.17 $40.98 $41.17 $39.77 1,476
2021-10-18 $40.15 $40.15 $40.09 $40.09 $38.74 881
2021-10-15 $40.49 $40.53 $40.27 $40.44 $39.07 6,692
2021-10-14 $40.23 $40.39 $40.23 $40.39 $39.03 636
2021-10-13 $40.50 $40.68 $40.50 $40.67 $39.29 1,588
2021-10-12 $39.80 $39.86 $39.62 $39.62 $38.28 4,597
2021-10-11 $39.98 $40.00 $39.98 $40.00 $38.64 1,181
2021-10-08 $40.36 $40.36 $40.25 $40.31 $38.95 4,285
2021-10-07 $39.78 $40.02 $39.75 $40.00 $38.65 7,535
2021-10-06 $38.70 $39.17 $38.70 $39.15 $37.83 3,019
2021-10-05 $39.28 $39.32 $39.18 $39.18 $37.85 8,115
2021-10-04 $39.00 $39.04 $39.00 $39.04 $37.72 678
2021-10-01 $39.59 $39.59 $39.59 $39.59 $38.26 64
2021-09-30 $40.07 $40.07 $40.04 $40.04 $38.68 207
2021-09-29 $39.48 $39.48 $39.15 $39.15 $37.82 216
2021-09-28 $39.86 $39.86 $39.56 $39.75 $38.41 1,054
2021-09-27 $40.00 $40.18 $40.00 $40.18 $38.82 453
2021-09-24 $39.63 $39.67 $39.63 $39.67 $38.33 1,085
2021-09-23 $39.99 $40.20 $39.99 $40.19 $38.83 707
2021-09-22 $40.00 $40.18 $40.00 $40.10 $38.75 2,736
2021-09-21 $39.31 $39.54 $39.31 $39.39 $38.06 3,267
2021-09-20 $39.27 $39.27 $39.10 $39.15 $37.83 2,869
2021-09-17 $40.56 $40.56 $40.56 $40.56 $39.19 128
2021-09-16 $40.11 $40.11 $40.11 $40.11 $38.75 566
2021-09-15 $40.25 $40.65 $40.25 $40.65 $39.28 5,212
2021-09-14 $41.02 $41.07 $40.92 $40.92 $39.54 846
2021-09-13 $41.48 $41.54 $41.37 $41.54 $40.14 2,196
2021-09-10 $42.15 $42.27 $42.02 $42.02 $40.60 8,663
2021-09-09 $41.62 $41.62 $41.57 $41.57 $40.17 166
2021-09-08 $41.79 $41.79 $41.79 $41.79 $40.38 68
2021-09-07 $42.17 $42.51 $42.17 $42.36 $40.93 1,779
2021-09-03 $41.40 $41.40 $41.24 $41.24 $39.85 2,115
2021-09-02 $41.52 $41.52 $41.40 $41.41 $40.01 2,049
2021-09-01 $41.15 $41.73 $41.15 $41.65 $40.24 8,865
2021-08-31 $40.62 $40.62 $40.62 $40.62 $39.25 156
2021-08-30 $40.94 $40.98 $40.94 $40.98 $39.60 421
2021-08-27 $41.02 $41.03 $41.02 $41.03 $39.64 171
2021-08-26 $40.84 $40.84 $40.84 $40.84 $39.46 92
2021-08-25 $41.72 $41.72 $41.72 $41.72 $40.31 220
2021-08-24 $41.53 $41.56 $41.53 $41.56 $40.15 985
2021-08-23 $40.19 $40.28 $40.19 $40.28 $38.92 395
2021-08-20 $39.70 $39.70 $39.63 $39.63 $38.29 453
2021-08-19 $40.31 $40.54 $40.31 $40.40 $39.03 2,003
2021-08-18 $40.76 $40.76 $40.76 $40.76 $39.38 280
2021-08-17 $40.96 $40.96 $40.77 $40.77 $39.39 540
2021-08-16 $42.18 $42.23 $42.18 $42.23 $40.80 326
2021-08-13 $42.66 $42.66 $42.49 $42.59 $41.15 1,628
2021-08-12 $42.81 $42.84 $42.81 $42.83 $41.38 1,638
2021-08-11 $43.32 $43.32 $43.32 $43.32 $41.86 153
2021-08-10 $43.35 $43.35 $43.35 $43.35 $41.88 383
2021-08-09 $42.80 $42.97 $42.80 $42.97 $41.52 1,353
2021-08-06 $42.36 $42.36 $42.09 $42.16 $40.73 1,550
2021-08-05 $42.56 $42.56 $42.56 $42.56 $41.12 214
2021-08-04 $43.12 $43.13 $43.02 $43.12 $41.66 1,142
2021-08-03 $42.37 $42.52 $42.37 $42.50 $41.06 926
2021-08-02 $42.50 $42.58 $42.50 $42.55 $41.11 1,995
2021-07-30 $41.24 $41.55 $41.24 $41.55 $40.14 385
2021-07-29 $41.81 $41.92 $41.81 $41.92 $40.50 200
2021-07-28 $41.40 $41.86 $41.40 $41.80 $40.39 2,412
2021-07-27 $40.28 $40.28 $39.47 $39.92 $38.57 95,964
2021-07-26 $42.08 $42.22 $41.86 $41.99 $40.57 8,607
2021-07-23 $44.09 $44.29 $44.09 $44.29 $42.79 1,610
2021-07-22 $45.34 $45.34 $45.34 $45.34 $43.81 19
2021-07-21 $45.59 $45.59 $45.59 $45.59 $44.05 1,833
2021-07-20 $44.94 $45.16 $44.94 $45.16 $43.63 258
2021-07-19 $44.85 $44.93 $44.82 $44.93 $43.41 3,960
2021-07-16 $45.26 $45.29 $45.26 $45.29 $43.75 581
2021-07-15 $46.20 $46.26 $46.19 $46.22 $44.66 1,824
2021-07-14 $45.93 $45.93 $45.61 $45.61 $44.07 815
2021-07-13 $45.69 $45.69 $45.57 $45.57 $44.03 696
2021-07-12 $45.34 $45.34 $45.28 $45.28 $43.75 1,073
2021-07-09 $45.00 $45.27 $45.00 $45.27 $43.74 2,513
2021-07-08 $44.66 $44.77 $44.31 $44.74 $43.23 9,815
2021-07-07 $45.87 $45.87 $45.78 $45.78 $44.23 926
2021-07-06 $44.91 $44.94 $44.91 $44.94 $43.42 419
2021-07-02 $45.86 $45.88 $45.62 $45.82 $44.27 2,353
2021-07-01 $46.98 $46.98 $46.65 $46.66 $45.08 680
2021-06-30 $47.29 $47.39 $47.28 $47.29 $45.69 3,734
2021-06-29 $47.18 $47.35 $47.18 $47.35 $45.75 719
2021-06-28 $47.38 $47.53 $47.38 $47.52 $45.91 822
2021-06-25 $47.09 $47.09 $47.00 $47.00 $45.41 896
2021-06-24 $46.13 $46.27 $46.13 $46.24 $44.68 688
2021-06-23 $45.73 $45.76 $45.73 $45.76 $44.21 446
2021-06-22 $45.66 $45.70 $45.64 $45.70 $44.16 227
2021-06-21 $45.33 $45.42 $45.20 $45.42 $43.89 1,035
2021-06-18 $45.41 $45.43 $45.41 $45.43 $43.89 443
2021-06-17 $45.46 $45.49 $45.46 $45.49 $43.95 509
2021-06-16 $45.25 $45.26 $44.67 $44.80 $43.29 1,351
2021-06-15 $45.97 $45.97 $45.68 $45.68 $44.14 2,764
2021-06-14 $46.48 $46.48 $46.47 $46.47 $44.89 243
2021-06-11 $46.56 $46.56 $46.56 $46.56 $44.99 301
2021-06-10 $47.00 $47.00 $47.00 $47.00 $45.41 535
2021-06-09 $46.80 $46.80 $46.34 $46.34 $44.77 2,399
2021-06-08 $46.51 $46.51 $46.51 $46.51 $44.94 133
2021-06-07 $47.10 $47.25 $47.10 $47.25 $45.65 1,123
2021-06-04 $47.36 $47.48 $47.36 $47.48 $45.88 1,174
2021-06-03 $47.10 $47.10 $47.02 $47.02 $45.43 302
2021-06-02 $47.53 $47.58 $47.51 $47.56 $45.95 2,620
2021-06-01 $48.08 $48.08 $47.79 $47.90 $46.28 2,184
2021-05-28 $47.32 $47.33 $47.32 $47.33 $45.73 788
2021-05-27 $47.40 $47.49 $47.36 $47.49 $45.88 2,978
2021-05-26 $47.01 $47.23 $47.01 $47.23 $45.64 562
2021-05-25 $47.26 $47.29 $47.21 $47.21 $45.61 6,560
2021-05-24 $45.78 $46.01 $45.78 $45.94 $44.39 1,112
2021-05-21 $45.90 $45.90 $45.51 $45.52 $43.98 2,932
2021-05-20 $46.35 $46.53 $46.35 $46.46 $44.89 731
2021-05-19 $45.81 $46.10 $45.81 $46.07 $44.51 3,800
2021-05-18 $46.19 $46.34 $46.14 $46.14 $44.58 1,895
2021-05-17 $45.86 $45.93 $45.75 $45.93 $44.38 351
2021-05-14 $45.22 $45.34 $45.22 $45.34 $43.80 3,096
2021-05-13 $44.55 $44.55 $44.16 $44.18 $42.68 3,571
2021-05-12 $44.47 $44.61 $44.47 $44.61 $43.10 301
2021-05-11 $44.20 $44.85 $44.20 $44.85 $43.33 2,442
2021-05-10 $44.80 $44.80 $44.32 $44.32 $42.82 678
2021-05-07 $45.34 $45.34 $45.34 $45.34 $43.81 131
2021-05-06 $45.79 $45.93 $45.72 $45.81 $44.26 8,662
2021-05-05 $46.20 $46.32 $46.00 $46.00 $44.44 1,851
2021-05-04 $46.18 $46.18 $45.89 $45.89 $44.34 3,937
2021-05-03 $46.36 $46.65 $46.36 $46.44 $44.87 1,093
2021-04-30 $46.81 $46.86 $46.60 $46.65 $45.07 2,103
2021-04-29 $47.07 $47.07 $46.91 $46.91 $45.32 418
2021-04-28 $47.10 $47.22 $47.10 $47.17 $45.58 845
2021-04-27 $46.33 $46.57 $46.33 $46.52 $44.95 758
2021-04-26 $46.03 $46.16 $45.97 $46.16 $44.60 1,006
2021-04-23 $46.65 $46.84 $46.65 $46.81 $45.23 2,116
2021-04-22 $45.79 $45.80 $45.79 $45.80 $44.25 350
2021-04-21 $45.78 $45.81 $45.78 $45.81 $44.26 425
2021-04-20 $45.63 $45.63 $45.30 $45.30 $43.77 3,449
2021-04-19 $45.30 $45.41 $45.29 $45.41 $43.87 1,014
2021-04-16 $44.81 $44.90 $44.74 $44.90 $43.38 5,325
2021-04-15 $44.70 $44.70 $44.54 $44.55 $43.05 1,080
2021-04-14 $44.22 $44.22 $44.11 $44.11 $42.62 6,880
2021-04-13 $44.29 $44.29 $44.19 $44.23 $42.73 578
2021-04-12 $43.90 $43.93 $43.69 $43.93 $42.44 4,146
2021-04-09 $44.52 $44.57 $44.52 $44.57 $43.06 207
2021-04-08 $45.46 $45.49 $45.36 $45.36 $43.83 1,458
2021-04-07 $45.08 $45.08 $45.08 $45.08 $43.56 193
2021-04-06 $46.31 $46.31 $46.12 $46.12 $44.56 503
2021-04-05 $45.91 $45.97 $45.82 $45.96 $44.41 930
2021-04-01 $45.72 $45.72 $45.54 $45.54 $44.00 955
2021-03-31 $44.63 $44.92 $44.63 $44.84 $43.33 4,721
2021-03-30 $44.70 $44.97 $44.70 $44.94 $43.42 829
2021-03-29 $44.30 $44.45 $44.30 $44.37 $42.87 1,213
2021-03-26 $44.23 $44.71 $43.90 $44.71 $43.20 1,608
2021-03-25 $43.11 $43.32 $43.10 $43.13 $41.67 4,017
2021-03-24 $43.91 $43.91 $43.23 $43.23 $41.77 1,904
2021-03-23 $44.72 $44.96 $44.72 $44.74 $43.22 2,752
2021-03-22 $45.47 $45.47 $45.30 $45.42 $43.88 3,870
2021-03-19 $45.24 $45.32 $45.23 $45.31 $43.78 1,361
2021-03-18 $45.72 $45.72 $45.18 $45.19 $43.66 5,657
2021-03-17 $45.12 $45.51 $44.78 $45.30 $43.77 6,714
2021-03-16 $44.80 $45.00 $44.80 $45.00 $43.48 4,238
2021-03-15 $44.60 $44.60 $44.33 $44.50 $42.99 40,165
2021-03-12 $45.40 $45.44 $45.11 $45.44 $43.90 4,682
2021-03-11 $46.08 $46.47 $46.01 $46.43 $44.86 3,146
2021-03-10 $45.44 $45.44 $44.82 $44.83 $43.31 1,280
2021-03-09 $44.80 $45.33 $44.80 $45.20 $43.67 3,412
2021-03-08 $44.83 $44.99 $44.34 $44.49 $42.99 10,725
2021-03-05 $47.57 $47.57 $46.55 $47.23 $45.63 4,918
2021-03-04 $47.60 $47.60 $46.73 $46.97 $45.38 5,114
2021-03-03 $49.09 $49.13 $48.71 $48.71 $47.06 3,074
2021-03-02 $49.15 $49.15 $48.80 $48.80 $47.15 4,313
2021-03-01 $49.25 $49.63 $49.25 $49.63 $47.95 1,450
2021-02-26 $47.94 $48.37 $47.94 $48.37 $46.74 4,061
2021-02-25 $49.29 $49.41 $48.53 $48.63 $46.98 5,527
2021-02-24 $51.77 $51.77 $49.50 $50.08 $48.39 13,376
2021-02-23 $50.99 $51.16 $50.40 $51.16 $49.43 1,932
2021-02-22 $51.45 $51.57 $51.16 $51.20 $49.47 5,757
2021-02-19 $54.00 $54.12 $53.79 $53.90 $52.08 7,358
2021-02-18 $53.10 $53.53 $52.93 $53.49 $51.68 5,142
2021-02-17 $55.27 $55.62 $55.24 $55.61 $53.72 8,840
2021-02-16 $55.10 $55.32 $55.10 $55.27 $53.41 3,353
2021-02-12 $54.76 $54.93 $54.76 $54.87 $53.01 1,218
2021-02-11 $54.78 $55.01 $54.76 $54.84 $52.99 5,754
2021-02-10 $54.69 $54.69 $54.09 $54.27 $52.44 3,909
2021-02-09 $53.14 $53.86 $53.14 $53.84 $52.02 11,167
2021-02-08 $51.77 $52.00 $51.77 $52.00 $50.24 2,948
2021-02-05 $51.32 $51.46 $51.28 $51.28 $49.55 5,282
2021-02-04 $51.00 $51.05 $50.84 $51.05 $49.32 5,909
2021-02-03 $51.52 $51.53 $51.30 $51.30 $49.57 6,200
2021-02-02 $51.10 $51.32 $51.10 $51.32 $49.58 1,651
2021-02-01 $49.90 $50.20 $49.90 $49.98 $48.29 10,416
2021-01-29 $49.61 $49.74 $49.41 $49.41 $47.74 3,580
2021-01-28 $49.15 $50.00 $49.15 $49.86 $48.17 5,957
2021-01-27 $50.75 $50.75 $50.43 $50.43 $48.73 4,836
2021-01-26 $51.71 $51.71 $51.47 $51.61 $49.87 12,083
2021-01-25 $51.88 $52.35 $51.87 $52.04 $50.28 14,268
2021-01-22 $50.66 $50.92 $50.66 $50.78 $49.06 2,179
2021-01-21 $50.75 $50.93 $50.70 $50.93 $49.21 2,566
2021-01-20 $49.71 $50.07 $49.71 $50.00 $48.31 2,302
2021-01-19 $48.82 $48.92 $48.71 $48.71 $47.06 3,909
2021-01-15 $48.78 $48.85 $48.70 $48.76 $47.11 4,710
2021-01-14 $49.50 $49.59 $49.37 $49.37 $47.70 5,925
2021-01-13 $49.86 $50.11 $49.86 $50.08 $48.39 1,536
2021-01-12 $50.20 $50.38 $50.20 $50.37 $48.66 5,129
2021-01-11 $49.15 $49.30 $49.15 $49.19 $47.53 3,481
2021-01-08 $50.15 $50.51 $50.09 $50.51 $48.80 3,829
2021-01-07 $50.23 $50.70 $50.00 $50.70 $48.99 11,510
2021-01-06 $49.57 $50.00 $49.20 $49.21 $47.55 15,176
2021-01-05 $48.91 $49.46 $48.91 $49.30 $47.63 13,726
2021-01-04 $47.60 $47.86 $47.34 $47.55 $45.94 16,557
2020-12-31 $46.86 $46.86 $46.35 $46.40 $44.83 1,581
2020-12-30 $46.06 $46.27 $46.06 $46.25 $44.68 3,509
2020-12-29 $45.31 $45.36 $44.90 $45.36 $43.83 4,762
2020-12-28 $45.18 $45.18 $44.90 $44.90 $43.38 7,999
2020-12-24 $45.00 $45.00 $44.83 $44.94 $43.42 3,825
2020-12-23 $45.32 $45.41 $45.24 $45.24 $43.71 3,008
2020-12-22 $45.17 $45.17 $44.94 $44.94 $43.42 11,503
2020-12-21 $47.61 $47.61 $44.93 $44.93 $43.41 4,437
2020-12-18 $50.96 $51.14 $50.96 $51.07 $43.51 533
2020-12-17 $51.13 $51.18 $51.04 $51.12 $43.54 2,627
2020-12-16 $50.23 $50.51 $50.23 $50.23 $42.79 7,969
2020-12-15 $50.05 $50.21 $50.00 $50.19 $42.75 4,880
2020-12-14 $49.77 $49.81 $49.62 $49.71 $42.34 5,575
2020-12-11 $49.33 $49.33 $49.16 $49.16 $41.88 708
2020-12-10 $49.45 $49.81 $49.45 $49.78 $42.40 847
2020-12-09 $49.68 $49.69 $49.30 $49.30 $42.00 3,960
2020-12-08 $50.32 $50.32 $50.07 $50.21 $42.77 3,104
2020-12-07 $50.18 $50.28 $50.03 $50.03 $42.62 4,266
2020-12-04 $50.18 $50.18 $50.00 $50.11 $42.69 1,230
2020-12-03 $49.67 $49.78 $49.63 $49.63 $42.27 1,092
2020-12-02 $49.20 $49.31 $49.20 $49.27 $41.97 1,919
2020-12-01 $49.25 $49.42 $49.20 $49.36 $42.05 5,079
2020-11-30 $48.93 $48.93 $48.28 $48.28 $41.13 2,777
2020-11-27 $49.17 $49.49 $49.14 $49.49 $42.16 4,524
2020-11-25 $48.49 $48.75 $48.49 $48.75 $41.53 1,817
2020-11-24 $49.23 $49.53 $49.20 $49.53 $42.19 3,589
2020-11-23 $49.63 $49.63 $49.23 $49.23 $41.94 1,493
2020-11-20 $49.28 $49.61 $49.28 $49.55 $42.21 4,340
2020-11-19 $48.58 $48.95 $48.58 $48.87 $41.63 9,094
2020-11-18 $48.82 $48.82 $48.60 $48.60 $41.40 963
2020-11-17 $48.89 $49.19 $48.87 $49.10 $41.82 2,671
2020-11-16 $49.33 $49.37 $49.29 $49.29 $41.99 1,472
2020-11-13 $48.73 $48.87 $48.73 $48.87 $41.63 186
2020-11-12 $49.37 $49.37 $48.54 $48.54 $41.35 7,191
2020-11-11 $48.63 $48.86 $48.63 $48.81 $41.58 839
2020-11-10 $49.00 $49.26 $48.80 $49.05 $41.78 5,738
2020-11-09 $51.22 $51.22 $49.68 $49.68 $42.32 7,522
2020-11-06 $49.66 $50.15 $49.53 $50.10 $42.68 2,299
2020-11-05 $50.91 $50.91 $50.47 $50.73 $43.22 1,390
2020-11-04 $49.35 $50.20 $49.35 $50.14 $42.71 3,529
2020-11-03 $48.19 $48.41 $48.19 $48.41 $41.23 775
2020-11-02 $48.27 $48.27 $48.27 $48.27 $41.12 218
2020-10-30 $48.29 $48.29 $48.19 $48.19 $41.05 580
2020-10-29 $49.32 $49.44 $49.05 $49.34 $42.03 5,076
2020-10-28 $48.22 $48.22 $48.10 $48.10 $40.97 504
2020-10-27 $48.63 $48.63 $48.63 $48.63 $41.43 110
2020-10-26 $47.75 $47.80 $47.67 $47.80 $40.72 765
2020-10-23 $48.11 $48.13 $47.96 $48.13 $41.00 860
2020-10-22 $49.05 $49.05 $48.91 $48.91 $41.66 997
2020-10-21 $49.69 $49.69 $49.28 $49.29 $41.99 9,925
2020-10-20 $49.46 $49.88 $49.46 $49.88 $42.49 4,132
2020-10-19 $49.09 $49.21 $48.93 $49.06 $41.79 4,255
2020-10-16 $49.70 $49.75 $49.70 $49.71 $42.34 1,047
2020-10-15 $49.23 $49.37 $49.06 $49.37 $42.06 2,528
2020-10-14 $50.20 $50.20 $49.66 $49.66 $42.30 2,941
2020-10-13 $50.37 $50.50 $50.28 $50.49 $43.01 9,158
2020-10-12 $50.07 $50.42 $50.07 $50.31 $42.86 3,691
2020-10-09 $49.25 $49.44 $49.06 $49.41 $42.09 12,631
2020-10-08 $48.68 $48.71 $48.68 $48.71 $41.50 2,304
2020-10-07 $48.39 $48.49 $48.39 $48.47 $41.29 1,063
2020-10-06 $48.32 $48.32 $48.13 $48.13 $41.00 1,546
2020-10-05 $47.75 $48.06 $47.75 $48.06 $40.94 2,155
2020-10-02 $47.60 $47.79 $47.38 $47.43 $40.40 11,232
2020-10-01 $47.96 $48.14 $47.96 $48.14 $41.01 2,172
2020-09-30 $47.01 $47.50 $47.01 $47.50 $40.46 1,713
2020-09-29 $46.92 $46.92 $46.92 $46.92 $39.97 210
2020-09-28 $46.70 $46.78 $46.44 $46.76 $39.83 649
2020-09-25 $45.92 $46.24 $45.92 $46.14 $39.30 3,424
2020-09-24 $46.02 $46.36 $46.02 $46.31 $39.45 2,788
2020-09-23 $47.21 $47.35 $46.94 $46.94 $39.99 1,383
2020-09-22 $47.23 $47.23 $47.23 $47.23 $40.23 283
2020-09-21 $46.11 $47.36 $46.11 $47.36 $40.34 283
2020-09-18 $47.75 $47.75 $47.53 $47.56 $40.51 1,433
2020-09-17 $47.27 $47.27 $47.06 $47.06 $40.09 524
2020-09-16 $47.60 $47.60 $47.43 $47.43 $40.40 650
2020-09-15 $47.78 $47.83 $47.74 $47.74 $40.67 925
2020-09-14 $47.01 $47.04 $46.97 $46.97 $40.01 1,794
2020-09-11 $46.70 $46.70 $46.55 $46.55 $39.66 828
2020-09-10 $46.32 $46.43 $45.82 $45.88 $39.08 2,804
2020-09-09 $46.15 $46.55 $46.15 $46.25 $39.40 5,129
2020-09-08 $46.33 $46.52 $46.01 $46.36 $39.49 5,644
2020-09-04 $47.79 $48.04 $47.28 $47.86 $40.77 7,245
2020-09-03 $48.50 $48.50 $47.96 $48.04 $40.92 3,951
2020-09-02 $48.67 $48.91 $48.65 $48.91 $41.66 1,745
2020-09-01 $48.80 $48.94 $48.80 $48.94 $41.69 3,445
2020-08-31 $48.28 $48.28 $48.12 $48.28 $41.13 4,445
2020-08-28 $48.68 $48.92 $48.68 $48.82 $41.59 4,857
2020-08-27 $48.00 $48.00 $47.69 $47.69 $40.63 1,647
2020-08-26 $47.53 $47.61 $47.53 $47.57 $40.52 5,906
2020-08-25 $47.46 $47.72 $47.45 $47.61 $40.56 16,243
2020-08-24 $47.22 $47.22 $47.06 $47.09 $40.11 1,854
2020-08-21 $46.50 $46.50 $46.49 $46.49 $39.60 2,465
2020-08-20 $46.12 $46.50 $46.12 $46.50 $39.61 4,365
2020-08-19 $46.75 $46.84 $46.50 $46.50 $39.61 2,243
2020-08-18 $47.09 $47.18 $46.99 $47.03 $40.06 10,955
2020-08-17 $46.86 $47.22 $46.86 $47.18 $40.19 3,296
2020-08-14 $46.02 $46.08 $46.02 $46.03 $39.21 1,122
2020-08-13 $45.65 $45.65 $45.47 $45.58 $38.83 10,844
2020-08-12 $45.75 $46.16 $45.75 $46.00 $39.18 10,209
2020-08-11 $46.03 $46.18 $45.88 $45.90 $39.10 2,117
2020-08-10 $45.92 $45.92 $45.75 $45.75 $38.97 2,533
2020-08-07 $45.73 $45.75 $45.71 $45.71 $38.94 441
2020-08-06 $46.47 $46.64 $46.41 $46.64 $39.73 1,188
2020-08-05 $46.78 $46.78 $46.75 $46.75 $39.82 745
2020-08-04 $46.13 $46.63 $46.13 $46.63 $39.72 3,937
2020-08-03 $46.28 $46.56 $46.28 $46.43 $39.55 2,723
2020-07-31 $45.58 $45.58 $45.39 $45.56 $38.81 2,870
2020-07-30 $45.20 $45.48 $45.20 $45.48 $38.74 3,263
2020-07-29 $45.38 $45.72 $45.38 $45.61 $38.85 22,704
2020-07-28 $44.65 $44.69 $44.48 $44.48 $37.89 2,271
2020-07-27 $44.19 $44.50 $44.19 $44.44 $37.86 8,924
2020-07-24 $43.72 $44.08 $43.67 $44.08 $37.55 8,954
2020-07-23 $45.34 $45.48 $45.10 $45.11 $38.42 7,457
2020-07-22 $45.29 $45.34 $45.14 $45.25 $38.55 4,174
2020-07-21 $45.85 $45.85 $45.63 $45.63 $38.87 2,561
2020-07-20 $45.20 $45.52 $45.20 $45.30 $38.59 9,924
2020-07-17 $44.40 $44.50 $44.26 $44.45 $37.86 2,442
2020-07-16 $43.71 $44.04 $43.71 $44.00 $37.48 3,515
2020-07-15 $45.94 $46.09 $45.85 $46.06 $39.24 1,600
2020-07-14 $45.43 $46.00 $45.36 $45.98 $39.17 2,500
2020-07-13 $46.45 $46.78 $45.84 $45.84 $39.05 6,951
2020-07-10 $45.61 $45.66 $45.31 $45.64 $38.88 17,332
2020-07-09 $46.32 $46.32 $45.77 $45.87 $39.07 9,391
2020-07-08 $45.15 $45.67 $45.15 $45.67 $38.90 4,600
2020-07-07 $44.89 $45.17 $44.77 $44.83 $38.19 4,256
2020-07-06 $44.37 $45.15 $44.37 $45.09 $38.41 18,131
2020-07-02 $41.82 $42.07 $41.82 $41.93 $35.72 10,100
2020-07-01 $41.01 $41.22 $41.01 $41.11 $35.02 5,500
2020-06-30 $40.25 $40.25 $40.19 $40.22 $34.26 738
2020-06-29 $39.88 $40.11 $39.88 $39.88 $33.97 5,186
2020-06-26 $39.91 $39.91 $39.82 $39.84 $33.94 973
2020-06-25 $39.89 $39.89 $39.89 $39.89 $33.98 2
2020-06-24 $39.96 $40.17 $39.64 $39.83 $33.93 131,905
2020-06-23 $40.11 $40.27 $40.11 $40.21 $34.25 2,829
2020-06-22 $39.71 $39.77 $39.71 $39.74 $33.85 2,524
2020-06-19 $39.50 $39.62 $39.36 $39.36 $33.53 17,778
2020-06-18 $39.39 $39.39 $39.03 $39.03 $33.25 3,432
2020-06-17 $39.04 $39.09 $38.96 $39.01 $33.23 6,494
2020-06-16 $38.81 $38.81 $38.63 $38.63 $32.91 641
2020-06-15 $38.31 $38.54 $38.31 $38.54 $32.83 228
2020-06-12 $38.80 $38.80 $38.48 $38.48 $32.78 1,792
2020-06-11 $38.49 $38.54 $38.12 $38.19 $32.53 2,480
2020-06-10 $39.11 $39.28 $39.11 $39.28 $33.46 694
2020-06-09 $38.68 $38.76 $38.62 $38.76 $33.02 9,911
2020-06-08 $38.77 $38.96 $38.77 $38.96 $33.19 348
2020-06-05 $38.86 $39.04 $38.85 $38.94 $33.17 2,156
2020-06-04 $38.22 $38.22 $38.22 $38.22 $32.56 326
2020-06-03 $38.68 $38.75 $38.66 $38.66 $32.93 1,883
2020-06-02 $38.36 $38.41 $38.32 $38.39 $32.70 1,889
2020-06-01 $37.27 $37.77 $37.21 $37.71 $32.12 13,124
2020-05-29 $36.48 $36.90 $36.41 $36.90 $31.43 2,525
2020-05-28 $36.35 $36.35 $36.02 $36.02 $30.68 7,643
2020-05-27 $36.34 $36.34 $36.00 $36.15 $30.79 2,127
2020-05-26 $36.84 $36.97 $36.59 $36.59 $31.17 4,276
2020-05-22 $36.17 $36.17 $36.17 $36.17 $30.81 316
2020-05-21 $37.14 $37.14 $36.97 $37.14 $31.64 590
2020-05-20 $37.84 $37.85 $37.57 $37.57 $32.00 1,659
2020-05-19 $37.70 $37.86 $37.67 $37.67 $32.09 1,398
2020-05-18 $37.56 $37.95 $37.56 $37.95 $32.33 558
2020-05-15 $36.68 $36.80 $36.68 $36.80 $31.35 634
2020-05-14 $36.82 $37.35 $36.82 $37.35 $31.82 701
2020-05-13 $37.52 $37.52 $37.21 $37.30 $31.77 970
2020-05-12 $37.37 $37.62 $37.21 $37.21 $31.70 2,153
2020-05-11 $37.10 $37.10 $36.94 $36.94 $31.47 4,920
2020-05-08 $37.34 $37.34 $37.25 $37.25 $31.73 724
2020-05-07 $36.55 $36.61 $36.52 $36.61 $31.19 702
2020-05-06 $36.30 $36.30 $36.16 $36.16 $30.80 4,303
2020-05-05 $35.28 $35.33 $35.18 $35.18 $29.97 22,780
2020-05-04 $34.81 $34.81 $34.70 $34.70 $29.56 205
2020-05-01 $35.09 $35.20 $34.90 $34.90 $29.73 919
2020-04-30 $36.95 $36.98 $36.05 $36.05 $30.71 6,674
2020-04-29 $36.77 $36.80 $36.64 $36.79 $31.34 2,041
2020-04-28 $36.67 $36.67 $36.41 $36.41 $31.02 5,775
2020-04-27 $36.30 $36.35 $36.30 $36.32 $30.94 1,869
2020-04-24 $35.87 $36.04 $35.87 $36.04 $30.70 2,044
2020-04-23 $36.20 $36.20 $36.20 $36.20 $30.84 180
2020-04-22 $36.25 $36.33 $36.20 $36.20 $30.84 2,269
2020-04-21 $35.75 $35.75 $35.48 $35.48 $30.22 2,196
2020-04-20 $36.02 $36.15 $36.02 $36.15 $30.79 386
2020-04-17 $36.07 $36.24 $35.94 $36.17 $30.81 3,663
2020-04-16 $35.60 $35.65 $35.60 $35.65 $30.37 154
2020-04-15 $35.57 $35.60 $35.39 $35.50 $30.24 1,645
2020-04-14 $36.14 $36.34 $36.14 $36.26 $30.89 3,172
2020-04-13 $35.65 $35.65 $35.47 $35.52 $30.26 1,044
2020-04-09 $35.93 $36.20 $35.90 $35.90 $30.58 5,470
2020-04-08 $35.73 $36.01 $35.73 $35.90 $30.58 1,655
2020-04-07 $36.50 $36.50 $35.26 $35.26 $30.04 10,103
2020-04-06 $35.59 $35.90 $35.59 $35.90 $30.58 3,671
2020-04-03 $35.32 $35.32 $35.32 $35.32 $30.09 64
2020-04-02 $35.00 $35.32 $35.00 $35.32 $30.09 839
2020-04-01 $34.65 $34.65 $34.10 $34.12 $29.06 612
2020-03-31 $34.93 $35.07 $34.67 $34.67 $29.53 3,330
2020-03-30 $34.35 $34.95 $34.35 $34.95 $29.77 524
2020-03-27 $34.53 $34.53 $34.27 $34.29 $29.21 2,130
2020-03-26 $35.00 $35.75 $35.00 $35.75 $30.45 2,798
2020-03-25 $34.81 $35.36 $34.75 $35.18 $29.97 1,871
2020-03-24 $34.70 $34.74 $34.70 $34.74 $29.59 1,968
2020-03-23 $33.45 $33.60 $33.08 $33.31 $28.37 7,396
2020-03-20 $34.50 $34.53 $32.98 $33.06 $28.16 25,607
2020-03-19 $33.90 $34.41 $33.67 $34.05 $29.01 5,891
2020-03-18 $33.58 $34.05 $33.46 $33.55 $28.58 2,071
2020-03-17 $34.41 $35.40 $34.41 $35.37 $30.13 6,676
2020-03-16 $33.94 $34.78 $33.91 $33.91 $28.89 15,242
2020-03-13 $37.28 $38.11 $36.90 $37.83 $32.23 60,778
2020-03-12 $36.65 $36.65 $35.77 $35.98 $30.65 6,940
2020-03-11 $39.00 $39.10 $38.68 $38.68 $32.95 5,697
2020-03-10 $39.86 $40.10 $39.46 $40.10 $34.16 4,167
2020-03-09 $37.16 $38.26 $36.29 $38.15 $32.50 11,233
2020-03-06 $39.44 $39.62 $39.20 $39.43 $33.59 4,615
2020-03-05 $40.57 $40.68 $40.34 $40.41 $34.42 15,020
2020-03-04 $40.07 $40.37 $39.99 $40.14 $34.19 7,055
2020-03-03 $40.30 $40.30 $39.68 $39.68 $33.80 5,088
2020-03-02 $39.21 $39.62 $39.15 $39.62 $33.75 9,451
2020-02-28 $37.19 $37.85 $37.19 $37.80 $32.20 19,198
2020-02-27 $39.40 $39.50 $38.87 $38.89 $33.13 29,454
2020-02-26 $39.11 $39.44 $39.11 $39.12 $33.32 4,796
2020-02-25 $39.48 $39.48 $38.88 $38.88 $33.12 5,348
2020-02-24 $38.52 $38.88 $38.52 $38.88 $33.12 2,274
2020-02-21 $39.76 $39.85 $39.70 $39.75 $33.86 4,414
2020-02-20 $39.60 $39.60 $39.24 $39.28 $33.46 5,483
2020-02-19 $39.05 $39.15 $39.03 $39.04 $33.26 5,492
2020-02-18 $39.01 $39.16 $38.93 $38.96 $33.19 4,454
2020-02-14 $38.38 $38.38 $38.27 $38.27 $32.60 888
2020-02-13 $38.32 $38.52 $38.02 $38.02 $32.39 9,922
2020-02-12 $38.91 $38.97 $38.89 $38.92 $33.15 4,494
2020-02-11 $38.42 $38.65 $38.36 $38.36 $32.68 4,789
2020-02-10 $37.70 $37.90 $37.70 $37.90 $32.28 31,941
2020-02-07 $37.40 $37.40 $37.21 $37.23 $31.71 3,512
2020-02-06 $37.82 $37.82 $37.24 $37.24 $31.72 15,253
2020-02-05 $37.89 $37.89 $37.38 $37.85 $32.24 56,840
2020-02-04 $37.68 $37.91 $37.32 $37.65 $32.07 11,909
2020-02-03 $36.56 $36.88 $35.27 $36.00 $30.67 232,856
2020-01-31 $38.27 $38.35 $37.66 $37.74 $32.15 489,707
2020-01-30 $38.30 $38.87 $38.29 $38.81 $33.06 242,598
2020-01-29 $39.72 $39.72 $39.37 $39.48 $33.63 21,335
2020-01-28 $38.74 $39.37 $38.74 $39.20 $33.39 59,250
2020-01-27 $37.85 $38.87 $37.85 $38.86 $33.10 132,483
2020-01-24 $41.09 $41.20 $40.65 $40.75 $34.71 7,486
2020-01-23 $40.87 $41.08 $40.44 $41.06 $34.98 19,420
2020-01-22 $42.31 $42.31 $42.04 $42.05 $35.82 6,826
2020-01-21 $41.96 $42.17 $41.88 $41.88 $35.68 8,985
2020-01-17 $43.32 $43.33 $43.30 $43.30 $36.88 271
2020-01-16 $43.02 $43.13 $43.02 $43.13 $36.74 6,640
2020-01-15 $43.04 $43.06 $43.00 $43.04 $36.66 2,004
2020-01-14 $43.28 $43.36 $43.18 $43.35 $36.93 2,481
2020-01-13 $43.22 $43.73 $43.22 $43.73 $37.25 4,042
2020-01-10 $42.70 $42.80 $42.68 $42.80 $36.46 4,541
2020-01-09 $42.79 $42.83 $42.69 $42.70 $36.37 12,680
2020-01-08 $42.19 $42.65 $42.19 $42.38 $36.10 4,316
2020-01-07 $42.55 $42.55 $42.42 $42.42 $36.14 6,812
2020-01-06 $42.31 $42.31 $42.24 $42.24 $35.98 3,496
2020-01-03 $42.13 $42.36 $42.13 $42.20 $35.95 2,688
2020-01-02 $42.58 $42.71 $42.50 $42.71 $36.38 8,432
2019-12-31 $41.66 $41.87 $41.66 $41.86 $35.66 2,417
2019-12-30 $41.47 $41.55 $41.36 $41.53 $35.38 16,085
2019-12-27 $40.92 $41.05 $40.92 $41.02 $34.94 8,100
2019-12-26 $40.99 $41.14 $40.99 $41.14 $35.04 1,726
2019-12-24 $40.58 $40.58 $40.56 $40.56 $34.55 200
2019-12-23 $40.31 $40.38 $40.30 $40.34 $34.36 5,731
2019-12-20 $41.48 $41.74 $41.48 $41.73 $34.86 4,938
2019-12-19 $41.38 $41.54 $41.38 $41.54 $34.70 1,124
2019-12-18 $41.61 $41.70 $41.59 $41.70 $34.83 1,028
2019-12-17 $41.60 $41.75 $41.60 $41.75 $34.88 5,756
2019-12-16 $41.17 $41.38 $41.17 $41.25 $34.46 3,386
2019-12-13 $40.78 $41.23 $40.61 $40.61 $33.92 7,985
2019-12-12 $39.80 $40.99 $39.80 $40.99 $34.24 5,898
2019-12-11 $40.03 $40.30 $40.03 $40.30 $33.66 10,828
2019-12-10 $40.05 $40.13 $40.05 $40.13 $33.52 439
2019-12-09 $40.00 $40.00 $39.75 $39.75 $33.20 3,877
2019-12-06 $40.09 $40.16 $40.08 $40.13 $33.52 4,066
2019-12-05 $39.84 $39.84 $39.84 $39.84 $33.28 204
2019-12-04 $39.58 $39.58 $39.58 $39.58 $33.06 550
2019-12-03 $39.06 $39.07 $39.01 $39.07 $32.64 1,150
2019-12-02 $39.30 $39.30 $39.11 $39.14 $32.70 6,594
2019-11-29 $39.28 $39.37 $39.27 $39.27 $32.80 4,075
2019-11-27 $39.98 $40.00 $39.97 $39.99 $33.41 1,225
2019-11-26 $39.81 $39.99 $39.81 $39.99 $33.41 3,329
2019-11-25 $39.72 $39.84 $39.72 $39.75 $33.20 8,568
2019-11-22 $39.51 $39.51 $39.36 $39.46 $32.96 1,785
2019-11-21 $39.93 $39.98 $39.90 $39.97 $33.39 20,752
2019-11-20 $40.14 $40.21 $39.93 $39.96 $33.38 5,017
2019-11-19 $40.51 $40.54 $40.49 $40.49 $33.82 1,633
2019-11-18 $40.11 $40.23 $40.11 $40.18 $33.56 2,335
2019-11-15 $40.14 $40.14 $40.11 $40.11 $33.51 1,084
2019-11-14 $40.29 $40.45 $40.25 $40.45 $33.79 4,492
2019-11-13 $40.13 $40.13 $40.03 $40.11 $33.51 623
2019-11-12 $40.25 $40.25 $40.11 $40.12 $33.51 943
2019-11-11 $40.31 $40.69 $40.31 $40.69 $33.99 9,016
2019-11-08 $41.13 $41.23 $41.11 $41.13 $34.36 5,208
2019-11-07 $41.53 $41.74 $41.53 $41.55 $34.71 7,868
2019-11-06 $41.15 $41.20 $41.00 $41.05 $34.29 1,932
2019-11-05 $41.35 $41.35 $41.26 $41.29 $34.49 5,258
2019-11-04 $41.00 $41.12 $40.92 $40.92 $34.18 11,453
2019-11-01 $40.50 $40.68 $40.50 $40.66 $33.96 2,475
2019-10-31 $39.69 $39.94 $39.68 $39.94 $33.36 2,389
2019-10-30 $39.73 $39.99 $39.73 $39.99 $33.41 1,210
2019-10-29 $40.03 $40.07 $39.98 $39.98 $33.40 1,777
2019-10-28 $40.27 $40.42 $40.27 $40.36 $33.71 10,834
2019-10-25 $39.89 $40.10 $39.89 $40.08 $33.48 2,513
2019-10-24 $39.54 $39.72 $39.54 $39.72 $33.18 6,320
2019-10-23 $39.61 $39.72 $39.61 $39.72 $33.18 3,453
2019-10-22 $39.76 $39.76 $39.72 $39.72 $33.18 1,466
2019-10-21 $39.63 $39.78 $39.63 $39.78 $33.23 1,746
2019-10-18 $39.54 $39.54 $39.43 $39.45 $32.95 6,361
2019-10-17 $40.14 $40.14 $40.09 $40.13 $33.52 2,252
2019-10-16 $39.96 $39.96 $39.88 $39.88 $33.31 913
2019-10-15 $40.11 $40.25 $40.11 $40.25 $33.62 1,487
2019-10-14 $40.31 $40.38 $40.31 $40.32 $33.68 1,212
2019-10-11 $40.00 $40.25 $40.00 $40.11 $33.51 6,124
2019-10-10 $39.45 $39.65 $39.45 $39.64 $33.11 2,865
2019-10-09 $38.91 $39.03 $38.91 $38.93 $32.52 3,295
2019-10-08 $38.47 $38.68 $38.32 $38.43 $32.10 10,693
2019-10-07 $38.30 $38.69 $38.30 $38.46 $32.13 8,281
2019-10-04 $38.59 $38.59 $38.59 $38.59 $32.24 378
2019-10-03 $38.22 $38.56 $38.22 $38.56 $32.21 1,554
2019-10-02 $38.18 $38.20 $38.11 $38.20 $31.91 3,154
2019-10-01 $38.41 $38.41 $38.26 $38.29 $31.99 2,979
2019-09-30 $38.61 $38.61 $38.51 $38.53 $32.19 1,839
2019-09-27 $38.89 $38.89 $38.36 $38.44 $32.11 2,814
2019-09-26 $39.08 $39.08 $38.89 $38.89 $32.49 1,322
2019-09-25 $39.26 $39.38 $39.26 $39.38 $32.90 475
2019-09-24 $39.70 $39.70 $39.47 $39.47 $32.97 319
2019-09-23 $39.26 $39.47 $39.26 $39.47 $32.97 1,875
2019-09-20 $39.87 $39.87 $39.52 $39.52 $33.01 234
2019-09-19 $40.03 $40.10 $39.96 $39.96 $33.38 1,817
2019-09-18 $39.84 $39.85 $39.75 $39.84 $33.28 2,039
2019-09-17 $39.60 $39.84 $39.60 $39.84 $33.28 1,014
2019-09-16 $40.66 $40.66 $40.45 $40.45 $33.79 938
2019-09-13 $40.89 $41.00 $40.89 $41.00 $34.25 1,184
2019-09-12 $40.55 $40.85 $40.45 $40.69 $33.99 5,492
2019-09-11 $40.04 $40.14 $39.95 $40.14 $33.53 4,566
2019-09-10 $40.31 $40.39 $40.25 $40.39 $33.74 518
2019-09-09 $40.31 $40.42 $40.29 $40.29 $33.66 9,392
2019-09-06 $40.21 $40.30 $40.21 $40.21 $33.59 4,073
2019-09-05 $39.92 $40.06 $39.91 $40.06 $33.46 25,881
2019-09-04 $39.18 $39.34 $39.18 $39.34 $32.86 1,136
2019-09-03 $38.63 $38.79 $38.63 $38.79 $32.40 2,754
2019-08-30 $38.63 $38.63 $38.44 $38.48 $32.14 2,321
2019-08-29 $38.83 $38.91 $38.77 $38.87 $32.47 7,867
2019-08-28 $38.24 $38.48 $38.24 $38.48 $32.14 5,924
2019-08-27 $38.79 $38.79 $38.47 $38.47 $32.14 3,265
2019-08-26 $38.17 $38.25 $38.14 $38.22 $31.93 3,970
2019-08-23 $38.65 $38.75 $37.81 $37.81 $31.58 6,508
2019-08-22 $38.77 $38.81 $38.57 $38.71 $32.34 3,681
2019-08-21 $38.85 $38.96 $38.77 $38.96 $32.54 1,570
2019-08-20 $38.70 $38.72 $38.69 $38.69 $32.32 558
2019-08-19 $38.88 $38.92 $38.66 $38.66 $32.29 2,266
2019-08-16 $37.99 $38.27 $37.99 $38.20 $31.91 6,434
2019-08-15 $37.61 $37.70 $37.53 $37.61 $31.42 25,320
2019-08-14 $37.56 $37.56 $37.28 $37.28 $31.14 7,234
2019-08-13 $37.25 $38.53 $37.25 $38.53 $32.19 9,828
2019-08-12 $37.15 $37.24 $37.04 $37.08 $30.97 9,974
2019-08-09 $37.06 $37.18 $36.92 $37.07 $30.97 16,609
2019-08-08 $37.50 $37.91 $37.50 $37.91 $31.67 7,588
2019-08-07 $36.73 $37.22 $36.71 $37.18 $31.06 11,028
2019-08-06 $37.43 $37.44 $37.10 $37.44 $31.28 8,056
2019-08-05 $37.26 $37.33 $36.43 $36.47 $30.46 9,378
2019-08-02 $38.70 $38.70 $38.30 $38.30 $31.99 410
2019-08-01 $39.77 $40.06 $38.14 $38.19 $31.90 17,470
2019-07-31 $40.43 $40.43 $39.70 $39.76 $33.21 9,309
2019-07-30 $40.26 $40.36 $40.26 $40.31 $33.67 1,671
2019-07-29 $40.61 $40.61 $40.55 $40.55 $33.87 1,988
2019-07-26 $40.66 $40.66 $40.54 $40.56 $33.88 1,341
2019-07-25 $40.41 $40.41 $40.26 $40.26 $33.63 2,293
2019-07-24 $40.23 $40.30 $40.09 $40.21 $33.59 5,723
2019-07-23 $39.91 $39.92 $39.84 $39.91 $33.34 2,312
2019-07-22 $39.70 $39.70 $39.64 $39.64 $33.11 810
2019-07-19 $39.97 $39.99 $39.77 $39.77 $33.22 4,516
2019-07-18 $39.59 $39.74 $39.59 $39.74 $33.20 1,614
2019-07-17 $40.00 $40.00 $39.87 $39.91 $33.34 3,415
2019-07-16 $40.03 $40.06 $39.94 $39.97 $33.39 4,183
2019-07-15 $40.11 $40.15 $40.06 $40.14 $33.53 3,470
2019-07-12 $39.87 $39.87 $39.63 $39.65 $33.12 81,970
2019-07-11 $39.90 $39.90 $39.55 $39.61 $33.09 3,182
2019-07-10 $39.90 $39.99 $39.89 $39.93 $33.36 2,170
2019-07-09 $39.59 $39.84 $39.59 $39.84 $33.28 8,751
2019-07-08 $39.97 $39.97 $39.73 $39.75 $33.20 23,924
2019-07-05 $40.61 $40.61 $40.23 $40.27 $33.64 20,053
2019-07-03 $40.79 $40.92 $40.79 $40.88 $34.15 2,934
2019-07-02 $41.29 $41.29 $41.04 $41.07 $34.31 2,226
2019-07-01 $41.58 $41.72 $41.19 $41.27 $34.47 13,939
2019-06-28 $40.19 $40.22 $40.11 $40.17 $33.56 2,776
2019-06-27 $40.00 $40.10 $40.00 $40.10 $33.50 2,763
2019-06-26 $39.90 $39.90 $39.77 $39.77 $33.22 2,731
2019-06-25 $39.73 $39.75 $39.51 $39.51 $33.00 3,020
2019-06-24 $40.07 $40.30 $40.07 $40.27 $33.64 5,583
2019-06-21 $39.90 $40.08 $39.90 $39.91 $33.34 10,319
2019-06-20 $40.44 $40.47 $40.12 $40.29 $33.66 5,631
2019-06-19 $38.76 $39.00 $38.76 $38.91 $32.50 6,037
2019-06-18 $38.24 $39.00 $38.24 $39.00 $32.58 9,264
2019-06-17 $37.78 $37.99 $37.78 $37.84 $31.61 10,016
2019-06-14 $37.62 $37.91 $37.60 $37.64 $31.44 7,442
2019-06-13 $38.25 $38.25 $38.14 $38.14 $31.86 2,292
2019-06-12 $38.34 $38.34 $38.08 $38.10 $31.83 3,171
2019-06-11 $38.56 $38.68 $38.51 $38.55 $32.20 5,670
2019-06-10 $37.26 $37.51 $37.26 $37.49 $31.32 5,121
2019-06-07 $37.27 $37.44 $37.27 $37.29 $31.15 6,146
2019-06-06 $37.00 $37.28 $36.95 $37.27 $31.13 11,317
2019-06-05 $37.48 $37.48 $37.27 $37.40 $31.24 59,331
2019-06-04 $37.44 $37.71 $37.44 $37.71 $31.50 5,465
2019-06-03 $37.71 $37.87 $37.71 $37.87 $31.63 6,419
2019-05-31 $37.21 $37.56 $37.21 $37.48 $31.31 5,749
2019-05-30 $37.57 $37.69 $37.56 $37.63 $31.43 2,458
2019-05-29 $37.70 $37.87 $37.64 $37.87 $31.63 3,890
2019-05-28 $37.74 $37.84 $37.49 $37.49 $31.32 16,900
2019-05-24 $37.20 $37.20 $36.88 $36.91 $30.83 9,783
2019-05-23 $36.94 $37.10 $36.94 $37.10 $30.99 3,174
2019-05-22 $37.49 $37.57 $37.43 $37.49 $31.32 12,353
2019-05-21 $37.80 $37.80 $37.53 $37.70 $31.49 16,538
2019-05-20 $36.89 $37.11 $36.89 $37.09 $30.98 4,037
2019-05-17 $37.37 $37.66 $37.34 $37.38 $31.23 9,146
2019-05-16 $38.79 $38.99 $38.63 $38.75 $32.37 16,674
2019-05-15 $38.09 $38.44 $38.08 $38.24 $31.94 15,244
2019-05-14 $37.84 $38.10 $37.80 $37.80 $31.58 6,866
2019-05-13 $37.13 $37.13 $36.74 $36.77 $30.72 15,472
2019-05-10 $38.43 $38.79 $38.00 $38.68 $32.31 29,545
2019-05-09 $37.32 $38.06 $37.00 $37.90 $31.66 23,061
2019-05-08 $38.20 $38.48 $38.20 $38.23 $31.94 7,651
2019-05-07 $38.96 $38.96 $38.16 $38.32 $32.01 13,310
2019-05-06 $38.89 $39.86 $38.89 $39.68 $33.15 30,744
2019-05-03 $41.84 $41.91 $41.82 $41.82 $34.93 2,113
2019-05-02 $41.39 $41.39 $41.08 $41.17 $34.39 4,177
2019-05-01 $41.80 $41.93 $41.26 $41.26 $34.47 21,050
2019-04-30 $41.54 $41.58 $41.36 $41.58 $34.73 10,493
2019-04-29 $41.44 $41.48 $41.35 $41.35 $34.54 6,773
2019-04-26 $41.34 $41.64 $41.34 $41.64 $34.78 16,786
2019-04-25 $41.51 $41.51 $41.20 $41.41 $34.59 4,411
2019-04-24 $42.77 $42.77 $42.41 $42.45 $35.46 4,036
2019-04-23 $42.79 $42.91 $42.65 $42.91 $35.84 4,657
2019-04-22 $42.76 $43.02 $42.76 $43.02 $35.94 5,456
2019-04-18 $43.47 $43.73 $43.47 $43.56 $36.39 16,655
2019-04-17 $43.86 $43.90 $43.69 $43.69 $36.50 24,093
2019-04-16 $43.59 $43.65 $43.34 $43.36 $36.22 36,057
2019-04-15 $42.39 $42.39 $42.17 $42.17 $35.23 29,499
2019-04-12 $43.15 $43.29 $43.15 $43.22 $36.10 9,781
2019-04-11 $42.64 $42.68 $42.30 $42.32 $35.35 23,766
2019-04-10 $43.46 $43.56 $43.44 $43.45 $36.30 7,337
2019-04-09 $43.42 $43.46 $43.23 $43.27 $36.15 13,016
2019-04-08 $43.49 $43.65 $43.32 $43.65 $36.46 6,462
2019-04-05 $43.87 $44.02 $43.87 $43.99 $36.75 7,099
2019-04-04 $43.27 $43.71 $43.27 $43.69 $36.50 14,254
2019-04-03 $42.97 $43.27 $42.97 $43.00 $35.92 10,367
2019-04-02 $42.52 $42.52 $42.35 $42.47 $35.48 149,744
2019-04-01 $42.70 $43.03 $42.55 $42.85 $35.79 64,554
2019-03-29 $41.49 $41.76 $41.34 $41.49 $34.66 153,662
2019-03-28 $39.72 $39.89 $39.67 $39.89 $33.32 2,489
2019-03-27 $39.80 $39.81 $39.60 $39.65 $33.12 6,988
2019-03-26 $39.77 $39.82 $39.60 $39.80 $33.25 6,541
2019-03-25 $40.09 $40.19 $40.01 $40.07 $33.47 10,148
2019-03-22 $40.78 $40.80 $40.38 $40.44 $33.78 14,153
2019-03-21 $41.00 $41.29 $41.00 $41.29 $34.49 8,278
2019-03-20 $40.94 $41.35 $40.86 $41.13 $34.36 20,011
2019-03-19 $41.28 $41.30 $40.92 $40.92 $34.18 44,571
2019-03-18 $41.44 $41.44 $41.21 $41.31 $34.51 15,230
2019-03-15 $40.07 $40.33 $40.07 $40.33 $33.69 14,337
2019-03-14 $39.61 $39.64 $39.44 $39.46 $32.96 17,770
2019-03-13 $40.00 $40.05 $39.99 $40.01 $33.42 4,045
2019-03-12 $40.42 $40.55 $40.35 $40.50 $33.83 6,413
2019-03-11 $39.93 $40.50 $39.93 $40.50 $33.83 40,540
2019-03-08 $38.94 $38.96 $38.60 $38.69 $32.32 39,362
2019-03-07 $40.92 $40.92 $40.30 $40.30 $33.66 28,251
2019-03-06 $41.54 $41.54 $41.37 $41.49 $34.66 36,612
2019-03-05 $41.13 $41.50 $41.07 $41.43 $34.61 36,507
2019-03-04 $41.25 $41.42 $40.82 $41.00 $34.25 75,234
2019-03-01 $40.32 $40.76 $40.32 $40.76 $34.05 103,956
2019-02-28 $39.68 $39.70 $39.48 $39.69 $33.15 23,698
2019-02-27 $39.70 $39.79 $39.54 $39.77 $33.22 11,400
2019-02-26 $39.95 $40.10 $39.85 $40.03 $33.44 15,002
2019-02-25 $40.46 $40.74 $40.40 $40.57 $33.89 68,479
2019-02-22 $37.82 $38.25 $37.82 $38.09 $31.82 23,452
2019-02-21 $37.03 $37.08 $36.89 $36.89 $30.82 6,873
2019-02-20 $37.04 $37.34 $37.04 $37.20 $31.07 6,689
2019-02-19 $36.46 $37.12 $36.46 $36.93 $30.85 10,587
2019-02-15 $35.92 $35.97 $35.78 $35.78 $29.89 13,222
2019-02-14 $35.95 $36.35 $35.95 $36.33 $30.35 22,830
2019-02-13 $36.35 $36.35 $36.01 $36.12 $30.17 4,873
2019-02-12 $35.36 $35.48 $35.36 $35.39 $29.56 7,485
2019-02-11 $35.14 $35.21 $35.09 $35.14 $29.35 1,864
2019-02-08 $34.18 $34.28 $34.18 $34.28 $28.64 1,249
2019-02-07 $34.56 $34.56 $34.36 $34.44 $28.77 1,843
2019-02-06 $35.07 $35.07 $34.74 $34.76 $29.04 2,093
2019-02-05 $34.88 $35.07 $34.88 $35.07 $29.30 1,612
2019-02-04 $34.60 $34.72 $34.60 $34.64 $28.94 2,263
2019-02-01 $34.74 $34.81 $34.74 $34.78 $29.05 3,079
2019-01-31 $34.41 $34.74 $34.41 $34.74 $29.02 5,550
2019-01-30 $34.08 $34.38 $34.08 $34.35 $28.69 2,522
2019-01-29 $34.26 $34.26 $34.08 $34.08 $28.47 980
2019-01-28 $33.85 $34.06 $33.85 $34.06 $28.45 2,338
2019-01-25 $34.10 $34.32 $34.10 $34.25 $28.61 1,799
2019-01-24 $33.68 $33.75 $33.66 $33.75 $28.19 1,999
2019-01-23 $33.46 $33.54 $33.38 $33.49 $27.98 5,712
2019-01-22 $33.38 $33.38 $33.02 $33.06 $27.62 11,827
2019-01-18 $33.75 $33.90 $33.73 $33.89 $28.31 13,590
2019-01-17 $33.27 $33.47 $33.14 $33.47 $27.96 19,014
2019-01-16 $33.45 $33.71 $33.45 $33.61 $28.08 5,657
2019-01-15 $33.35 $33.52 $33.19 $33.35 $27.86 5,988
2019-01-14 $32.74 $32.88 $32.74 $32.79 $27.39 2,263
2019-01-11 $32.95 $33.19 $32.95 $33.09 $27.64 7,121
2019-01-10 $32.80 $33.00 $32.74 $33.00 $27.57 3,860
2019-01-09 $32.81 $33.00 $32.71 $32.93 $27.51 17,578
2019-01-08 $32.44 $32.46 $32.30 $32.46 $27.12 11,521
2019-01-07 $32.15 $32.37 $32.15 $32.35 $27.02 10,534
2019-01-04 $31.99 $32.40 $31.99 $32.40 $27.07 6,436
2019-01-03 $31.22 $31.34 $31.04 $31.34 $26.18 31,045
2019-01-02 $31.23 $31.40 $31.21 $31.40 $26.23 4,912
2018-12-31 $31.70 $31.82 $31.49 $31.50 $26.31 12,901
2018-12-28 $31.51 $31.79 $31.51 $31.63 $26.43 17,798
2018-12-27 $31.17 $31.57 $31.17 $31.57 $26.37 5,773
2018-12-26 $31.68 $31.78 $31.53 $31.78 $26.55 9,174
2018-12-24 $31.53 $32.16 $31.39 $31.39 $26.22 17,062
2018-12-21 $31.72 $31.72 $31.31 $31.47 $26.29 27,483
2018-12-20 $32.07 $32.29 $32.07 $32.16 $26.87 20,644
2018-12-19 $35.51 $35.59 $34.67 $34.85 $26.74 11,629
2018-12-18 $35.85 $35.92 $35.72 $35.72 $27.41 10,782
2018-12-17 $35.70 $35.82 $35.60 $35.60 $27.32 3,226
2018-12-14 $36.15 $36.20 $36.02 $36.16 $27.75 14,864
2018-12-13 $36.72 $36.75 $36.64 $36.74 $28.19 6,832
2018-12-12 $36.31 $36.52 $36.10 $36.10 $27.70 16,575
2018-12-11 $36.22 $36.22 $36.16 $36.19 $27.77 547
2018-12-10 $35.81 $35.83 $35.56 $35.83 $27.50 7,033
2018-12-07 $36.25 $36.48 $35.91 $36.01 $27.63 9,964
2018-12-06 $36.20 $36.23 $36.00 $36.09 $27.70 3,986
2018-12-04 $37.57 $37.57 $37.00 $37.03 $28.42 1,851
2018-12-03 $37.50 $37.50 $37.28 $37.30 $28.62 3,122
2018-11-30 $35.83 $36.12 $35.83 $36.12 $27.72 2,057
2018-11-29 $35.64 $35.84 $35.64 $35.82 $27.49 15,570
2018-11-28 $35.81 $36.47 $35.81 $36.45 $27.97 3,436
2018-11-27 $35.50 $35.51 $35.41 $35.41 $27.17 7,804
2018-11-26 $35.81 $35.82 $35.74 $35.78 $27.46 6,345
2018-11-23 $35.73 $35.81 $35.73 $35.79 $27.47 2,336
2018-11-21 $36.86 $36.90 $36.81 $36.89 $28.31 14,696
2018-11-20 $36.24 $36.33 $36.14 $36.33 $27.88 17,628
2018-11-19 $37.30 $37.30 $37.10 $37.10 $28.47 3,992
2018-11-16 $37.13 $37.44 $37.13 $37.39 $28.69 4,548
2018-11-15 $36.72 $37.19 $36.68 $37.14 $28.50 6,853
2018-11-14 $36.57 $36.57 $36.25 $36.25 $27.82 12,251
2018-11-13 $36.50 $36.91 $36.50 $36.84 $28.27 25,946
2018-11-12 $35.88 $35.88 $35.70 $35.73 $27.42 1,783
2018-11-09 $35.76 $35.76 $35.45 $35.65 $27.36 4,561
2018-11-08 $36.55 $36.55 $36.07 $36.12 $27.72 7,039
2018-11-07 $36.92 $37.09 $36.76 $37.09 $28.46 4,187
2018-11-06 $36.85 $36.86 $36.75 $36.75 $28.20 187,508
2018-11-05 $36.90 $37.12 $36.90 $37.04 $28.42 11,543
2018-11-02 $37.66 $37.66 $37.05 $37.34 $28.65 17,307
2018-11-01 $36.15 $37.20 $36.12 $37.15 $28.51 11,949
2018-10-31 $35.74 $35.88 $35.63 $35.83 $27.50 5,145
2018-10-30 $34.84 $35.08 $34.84 $35.08 $26.92 3,554
2018-10-29 $35.05 $35.05 $34.20 $34.35 $26.36 13,913
2018-10-26 $35.68 $36.06 $35.54 $35.86 $27.52 10,411
2018-10-25 $36.00 $36.52 $35.97 $36.37 $27.91 8,438
2018-10-24 $36.15 $36.15 $35.48 $35.48 $27.23 20,956
2018-10-23 $35.67 $36.22 $35.64 $36.15 $27.74 3,771
2018-10-22 $36.61 $36.98 $36.61 $36.88 $28.30 11,265
2018-10-19 $35.44 $35.44 $35.12 $35.12 $26.95 5,662
2018-10-18 $34.50 $34.50 $34.02 $34.03 $26.11 14,575
2018-10-17 $35.38 $35.38 $35.10 $35.17 $26.99 6,396
2018-10-16 $35.55 $35.65 $35.50 $35.60 $27.32 5,856
2018-10-15 $35.67 $35.79 $35.64 $35.72 $27.41 15,009
2018-10-12 $36.20 $36.20 $35.88 $36.12 $27.72 6,001
2018-10-11 $35.57 $36.04 $35.57 $36.03 $27.65 19,319
2018-10-10 $37.03 $37.03 $36.40 $36.40 $27.93 4,358
2018-10-09 $37.32 $37.32 $37.26 $37.32 $28.64 4,185
2018-10-08 $37.11 $37.41 $37.05 $37.41 $28.71 3,038
2018-10-05 $37.72 $37.99 $37.57 $37.99 $29.15 37,325
2018-10-04 $38.08 $38.08 $37.54 $37.73 $28.95 31,269
2018-10-03 $38.79 $38.79 $38.42 $38.54 $29.58 4,381
2018-10-02 $38.68 $38.78 $38.68 $38.73 $29.72 1,523
2018-10-01 $39.43 $39.43 $39.37 $39.37 $30.21 4,141
2018-09-28 $39.27 $39.37 $39.13 $39.13 $30.03 7,897
2018-09-27 $39.00 $39.07 $38.89 $38.89 $29.84 8,129
2018-09-26 $39.16 $39.79 $39.16 $39.43 $30.26 11,267
2018-09-25 $38.87 $38.87 $38.85 $38.85 $29.81 971
2018-09-24 $38.99 $38.99 $38.81 $38.81 $29.78 1,444
2018-09-21 $39.25 $39.32 $39.25 $39.32 $30.17 6,646
2018-09-20 $38.38 $38.40 $38.34 $38.34 $29.42 981
2018-09-19 $38.10 $38.40 $38.10 $38.40 $29.47 17,192
2018-09-18 $37.40 $37.74 $37.40 $37.73 $28.95 2,947
2018-09-17 $36.85 $36.87 $36.81 $36.84 $28.27 18,915
2018-09-14 $37.15 $37.28 $36.80 $36.84 $28.27 5,298
2018-09-13 $37.71 $37.76 $37.49 $37.53 $28.80 2,702
2018-09-12 $36.67 $37.53 $36.63 $37.53 $28.80 3,069
2018-09-11 $36.20 $36.57 $36.20 $36.50 $28.01 5,256
2018-09-10 $37.30 $37.30 $37.09 $37.12 $28.49 1,081
2018-09-07 $37.48 $37.48 $37.39 $37.45 $28.74 8,300
2018-09-06 $37.74 $37.88 $37.59 $37.59 $28.85 7,743
2018-09-05 $37.93 $37.93 $37.76 $37.79 $29.00 589
2018-09-04 $38.36 $38.42 $38.35 $38.35 $29.43 1,153
2018-08-31 $38.23 $38.31 $38.06 $38.26 $29.36 3,218
2018-08-30 $38.45 $38.45 $38.07 $38.07 $29.21 2,486
2018-08-29 $39.11 $39.32 $39.05 $39.32 $30.17 7,975
2018-08-28 $39.48 $39.48 $39.33 $39.33 $30.18 1,674
2018-08-27 $39.58 $39.72 $39.58 $39.59 $30.38 4,231
2018-08-24 $38.35 $38.68 $38.35 $38.68 $29.68 2,780
2018-08-23 $38.06 $38.06 $37.72 $37.73 $28.95 3,090
2018-08-22 $38.28 $38.28 $38.10 $38.10 $29.24 7,273
2018-08-21 $38.40 $38.60 $38.40 $38.58 $29.61 3,956
2018-08-20 $37.76 $37.76 $37.57 $37.65 $28.89 3,570
2018-08-17 $37.14 $38.14 $37.14 $38.11 $29.25 14,322
2018-08-16 $37.68 $37.84 $37.61 $37.63 $28.88 2,588
2018-08-15 $37.11 $37.11 $36.78 $37.04 $28.42 7,533
2018-08-14 $38.42 $38.71 $38.42 $38.67 $29.68 8,666
2018-08-13 $38.73 $38.91 $38.56 $38.56 $29.59 4,227
2018-08-10 $38.98 $39.07 $38.72 $38.77 $29.75 9,774
2018-08-09 $39.38 $39.50 $39.30 $39.45 $30.27 16,191
2018-08-08 $38.11 $38.27 $37.95 $38.20 $29.31 3,864
2018-08-07 $38.89 $39.14 $38.89 $39.13 $30.03 8,770
2018-08-06 $37.70 $37.85 $37.58 $37.81 $29.02 9,017
2018-08-03 $38.34 $38.40 $38.28 $38.30 $29.39 5,693
2018-08-02 $38.44 $38.63 $38.35 $38.60 $29.62 7,603
2018-08-01 $39.70 $39.70 $39.50 $39.50 $30.31 10,125
2018-07-31 $40.68 $41.23 $40.68 $41.00 $31.46 5,237
2018-07-30 $40.66 $40.66 $40.55 $40.65 $31.19 12,997
2018-07-27 $40.72 $40.86 $40.57 $40.58 $31.14 3,947
2018-07-26 $41.07 $41.07 $40.88 $41.00 $31.46 12,418
2018-07-25 $41.66 $42.00 $41.59 $42.00 $32.23 14,131
2018-07-24 $41.50 $41.83 $41.50 $41.66 $31.97 10,276
2018-07-23 $40.65 $40.65 $40.53 $40.65 $31.19 8,144
2018-07-20 $40.23 $40.60 $40.23 $40.57 $31.13 5,099
2018-07-19 $39.57 $39.57 $39.43 $39.49 $30.30 7,733
2018-07-18 $40.00 $40.17 $39.88 $40.17 $30.83 2,244
2018-07-17 $40.20 $40.55 $40.20 $40.49 $31.07 1,348
2018-07-16 $40.61 $40.67 $40.56 $40.66 $31.20 6,274
2018-07-13 $40.60 $40.60 $40.60 $40.60 $31.16 283
2018-07-12 $40.78 $40.84 $40.57 $40.82 $31.32 6,291
2018-07-11 $39.98 $39.98 $39.48 $39.50 $30.31 12,364
2018-07-10 $40.71 $40.92 $40.66 $40.92 $31.40 17,131
2018-07-09 $40.50 $40.97 $40.50 $40.97 $31.44 10,339
2018-07-06 $39.34 $39.63 $39.33 $39.52 $30.33 5,391
2018-07-05 $39.52 $39.52 $39.14 $39.15 $30.04 4,039
2018-07-03 $39.91 $39.91 $39.77 $39.77 $30.52 4,732
2018-07-02 $39.51 $39.78 $39.46 $39.78 $30.53 13,381
2018-06-29 $41.12 $41.30 $41.12 $41.30 $31.69 4,542
2018-06-28 $40.26 $40.52 $40.26 $40.52 $31.09 5,430
2018-06-27 $41.05 $41.05 $40.29 $40.41 $31.01 31,835
2018-06-26 $41.73 $41.75 $41.67 $41.67 $31.98 4,876
2018-06-25 $42.32 $42.32 $41.93 $42.15 $32.35 7,476
2018-06-22 $43.18 $43.27 $43.00 $43.09 $33.07 7,271
2018-06-21 $42.95 $42.97 $42.62 $42.62 $32.71 7,308
2018-06-20 $43.55 $43.58 $43.35 $43.49 $33.37 11,581
2018-06-19 $43.07 $43.27 $43.02 $43.21 $33.16 8,547
2018-06-18 $44.66 $44.67 $44.59 $44.64 $34.26 4,276
2018-06-15 $45.22 $45.28 $45.06 $45.28 $34.75 14,741
2018-06-14 $46.07 $46.09 $45.66 $45.66 $35.04 13,493
2018-06-13 $46.29 $46.29 $45.86 $45.92 $35.24 3,547
2018-06-12 $46.49 $46.49 $46.30 $46.31 $35.54 3,524
2018-06-11 $45.91 $46.01 $45.91 $46.01 $35.31 3,677
2018-06-08 $45.97 $45.97 $45.90 $45.97 $35.28 3,205
2018-06-07 $46.83 $46.83 $46.44 $46.44 $35.64 1,983
2018-06-06 $46.77 $47.00 $46.74 $46.99 $36.06 9,545
2018-06-05 $46.62 $46.62 $46.41 $46.59 $35.75 5,494
2018-06-04 $46.18 $46.27 $46.15 $46.15 $35.42 3,916
2018-06-01 $45.91 $45.99 $45.87 $45.99 $35.29 13,621
2018-05-31 $46.14 $46.23 $46.08 $46.19 $35.45 3,553
2018-05-30 $45.21 $45.59 $45.21 $45.58 $34.98 13,105
2018-05-29 $46.00 $46.00 $45.51 $45.64 $35.02 8,853
2018-05-25 $46.38 $46.38 $46.29 $46.29 $35.52 2,427
2018-05-24 $46.70 $46.70 $46.38 $46.60 $35.76 3,358
2018-05-23 $46.73 $46.95 $46.70 $46.90 $35.99 12,576
2018-05-22 $47.86 $47.89 $47.79 $47.85 $36.72 14,220
2018-05-21 $47.81 $47.98 $47.81 $47.94 $36.79 5,666
2018-05-18 $47.39 $47.40 $47.37 $47.40 $36.37 4,002
2018-05-17 $47.10 $47.14 $46.99 $47.04 $36.10 27,336
2018-05-16 $47.34 $47.53 $47.33 $47.52 $36.47 4,840
2018-05-15 $47.39 $47.39 $47.14 $47.36 $36.34 18,930
2018-05-14 $47.77 $48.09 $47.73 $47.92 $36.77 16,691
2018-05-11 $47.40 $47.53 $47.38 $47.47 $36.43 14,138
2018-05-10 $47.57 $47.84 $47.57 $47.83 $36.70 2,382
2018-05-09 $47.13 $47.15 $46.98 $47.15 $36.18 3,689
2018-05-08 $47.00 $47.00 $46.85 $46.97 $36.04 1,479
2018-05-07 $46.41 $46.61 $46.41 $46.53 $35.71 1,967
2018-05-04 $45.63 $46.07 $45.61 $46.02 $35.32 20,106
2018-05-03 $45.96 $46.10 $45.89 $46.10 $35.38 11,852
2018-05-02 $45.65 $45.74 $45.46 $45.46 $34.89 4,377
2018-05-01 $45.94 $45.94 $45.67 $45.81 $35.15 13,414
2018-04-30 $46.27 $46.34 $46.22 $46.22 $35.47 1,412
2018-04-27 $45.90 $46.15 $45.82 $46.15 $35.42 4,905
2018-04-26 $46.11 $46.33 $46.07 $46.29 $35.52 4,816
2018-04-25 $46.69 $46.78 $46.65 $46.78 $35.90 1,177
2018-04-24 $47.31 $47.31 $46.98 $47.03 $36.09 5,020
2018-04-23 $46.10 $46.22 $46.00 $46.00 $35.30 3,296
2018-04-20 $46.21 $46.24 $45.89 $46.03 $35.32 6,687
2018-04-19 $47.09 $47.09 $46.75 $46.90 $35.99 7,581
2018-04-18 $46.64 $46.85 $46.60 $46.85 $35.95 12,339
2018-04-17 $47.01 $47.03 $46.93 $46.93 $36.01 3,041
2018-04-16 $46.98 $47.08 $46.90 $47.05 $36.11 3,079
2018-04-13 $47.96 $47.99 $47.62 $47.68 $36.59 3,931
2018-04-12 $48.40 $48.53 $48.40 $48.53 $37.24 1,239
2018-04-11 $48.60 $48.78 $48.59 $48.66 $37.34 11,221
2018-04-10 $48.40 $48.58 $48.38 $48.58 $37.28 4,919
2018-04-09 $47.10 $47.51 $47.09 $47.12 $36.16 4,464
2018-04-06 $47.48 $47.64 $47.12 $47.14 $36.17 3,774
2018-04-05 $48.12 $48.30 $48.04 $48.27 $37.04 2,681
2018-04-04 $47.36 $48.07 $47.36 $48.07 $36.89 1,087
2018-04-03 $47.87 $47.87 $47.68 $47.87 $36.74 1,952
2018-04-02 $47.94 $47.94 $47.25 $47.25 $36.26 3,531
2018-03-29 $48.29 $48.63 $48.29 $48.63 $37.32 591
2018-03-28 $47.00 $47.27 $46.83 $46.97 $36.04 6,661
2018-03-27 $48.35 $48.35 $47.67 $47.77 $36.66 35,819
2018-03-26 $47.91 $48.23 $47.63 $48.23 $37.01 6,979
2018-03-23 $47.95 $47.95 $47.27 $47.28 $36.28 9,505
2018-03-22 $48.67 $48.73 $48.31 $48.34 $37.10 4,663
2018-03-21 $49.47 $49.75 $49.43 $49.60 $38.06 26,508
2018-03-20 $49.94 $50.11 $49.94 $50.11 $38.45 2,506
2018-03-19 $49.80 $49.80 $49.60 $49.69 $38.13 2,159
2018-03-16 $49.82 $49.91 $49.82 $49.87 $38.27 2,098
2018-03-15 $50.34 $50.34 $50.25 $50.31 $38.61 2,164
2018-03-14 $50.19 $50.19 $49.96 $49.96 $38.34 4,444
2018-03-13 $50.35 $50.49 $49.82 $49.82 $38.23 4,123
2018-03-12 $50.81 $50.81 $50.59 $50.77 $38.96 3,818
2018-03-09 $50.61 $50.95 $50.45 $50.95 $39.10 11,713
2018-03-08 $50.13 $50.13 $49.94 $49.99 $38.36 4,904
2018-03-07 $49.65 $49.90 $49.60 $49.78 $38.20 17,256
2018-03-06 $50.26 $50.26 $49.90 $50.12 $38.46 7,464
2018-03-05 $49.00 $49.50 $49.00 $49.24 $37.79 10,319
2018-03-02 $48.72 $49.30 $48.48 $49.25 $37.79 12,562
2018-03-01 $49.50 $49.50 $48.71 $48.79 $37.44 17,066
2018-02-28 $49.35 $49.39 $48.81 $48.81 $37.46 1,996
2018-02-27 $49.92 $49.92 $49.36 $49.36 $37.88 8,506
2018-02-26 $50.96 $51.18 $50.69 $51.17 $39.27 15,410
2018-02-23 $49.83 $50.00 $49.70 $49.99 $38.36 12,475
2018-02-22 $49.71 $49.84 $49.64 $49.65 $38.10 8,283
2018-02-21 $49.76 $49.88 $49.44 $49.44 $37.94 12,171
2018-02-20 $49.20 $49.42 $49.09 $49.09 $37.67 4,520
2018-02-16 $50.09 $50.40 $50.08 $50.10 $38.45 8,192
2018-02-15 $49.93 $50.11 $49.76 $49.91 $38.30 11,107
2018-02-14 $48.02 $49.20 $48.02 $49.10 $37.68 10,240
2018-02-13 $47.71 $48.40 $47.71 $48.37 $37.12 29,143
2018-02-12 $47.40 $47.92 $47.11 $47.77 $36.66 16,596
2018-02-09 $46.31 $46.53 $44.82 $46.45 $35.65 27,978
2018-02-08 $48.84 $48.95 $47.49 $47.49 $36.44 622,777
2018-02-07 $49.93 $50.00 $49.18 $49.22 $37.77 40,227
2018-02-06 $50.64 $51.81 $50.64 $51.49 $39.51 24,888
2018-02-05 $52.58 $52.73 $51.47 $51.61 $39.61 12,281
2018-02-02 $52.32 $52.32 $51.84 $51.84 $39.78 21,970
2018-02-01 $52.14 $52.19 $52.00 $52.12 $40.00 13,514
2018-01-31 $53.03 $53.03 $52.69 $52.73 $40.46 18,854
2018-01-30 $52.35 $52.35 $52.14 $52.14 $40.01 18,816
2018-01-29 $52.58 $52.66 $52.48 $52.57 $40.34 16,072
2018-01-26 $54.09 $54.26 $54.04 $54.20 $41.59 12,786
2018-01-25 $53.88 $53.88 $53.54 $53.78 $41.27 20,016
2018-01-24 $53.70 $54.06 $53.70 $53.98 $41.42 26,179
2018-01-23 $53.25 $53.55 $53.18 $53.55 $41.09 19,099
2018-01-22 $52.82 $53.00 $52.82 $52.96 $40.64 10,151
2018-01-19 $52.36 $52.50 $52.35 $52.47 $40.27 10,359
2018-01-18 $51.91 $52.02 $51.89 $52.00 $39.90 5,765
2018-01-17 $51.69 $51.88 $51.66 $51.78 $39.74 9,998
2018-01-16 $51.73 $51.86 $51.70 $51.70 $39.67 30,856
2018-01-12 $51.04 $51.35 $51.04 $51.29 $39.36 12,500
2018-01-11 $50.62 $50.82 $50.62 $50.79 $38.98 9,408
2018-01-10 $50.40 $50.49 $50.29 $50.35 $38.64 13,771
2018-01-09 $50.25 $50.26 $50.12 $50.13 $38.47 9,078
2018-01-08 $50.16 $50.28 $50.16 $50.21 $38.53 10,162
2018-01-05 $50.05 $50.15 $50.05 $50.12 $38.46 17,579
2018-01-04 $49.87 $50.05 $49.85 $50.05 $38.41 30,171
2018-01-03 $49.85 $49.85 $49.61 $49.80 $38.22 22,520
2018-01-02 $49.32 $49.42 $49.23 $49.32 $37.85 16,119
2017-12-29 $48.30 $48.36 $48.26 $48.27 $37.04 11,881
2017-12-28 $48.08 $48.13 $48.05 $48.13 $36.93 9,360
2017-12-27 $47.41 $47.53 $47.41 $47.44 $36.41 13,375
2017-12-26 $48.26 $48.39 $48.26 $48.36 $37.11 4,319
2017-12-22 $48.13 $48.25 $48.11 $48.25 $37.03 13,998
2017-12-21 $48.27 $48.35 $48.22 $48.34 $37.10 12,373
2017-12-20 $47.72 $47.89 $47.64 $47.88 $36.74 11,191
2017-12-19 $47.59 $47.69 $47.54 $47.64 $36.56 10,566
2017-12-18 $47.07 $47.19 $46.94 $47.02 $36.08 7,769
2017-12-15 $47.47 $47.60 $47.47 $47.59 $36.12 7,511
2017-12-14 $48.01 $48.05 $47.94 $47.94 $36.38 5,795
2017-12-13 $48.27 $48.50 $48.27 $48.48 $36.79 21,191
2017-12-12 $47.68 $47.72 $47.63 $47.64 $36.16 4,069
2017-12-11 $48.36 $48.42 $48.35 $48.35 $36.69 18,524
2017-12-08 $47.68 $47.68 $47.57 $47.62 $36.14 2,729
2017-12-07 $47.11 $47.22 $47.07 $47.07 $35.72 6,329
2017-12-06 $47.62 $47.67 $47.50 $47.50 $36.05 7,477
2017-12-05 $47.88 $47.95 $47.82 $47.90 $36.35 13,046
2017-12-04 $47.88 $47.88 $47.57 $47.67 $36.18 13,425
2017-12-01 $47.50 $47.50 $47.20 $47.44 $36.00 17,923
2017-11-30 $47.88 $47.88 $47.72 $47.86 $36.32 5,330
2017-11-29 $48.36 $48.36 $48.03 $48.07 $36.48 7,538
2017-11-28 $48.46 $48.61 $48.46 $48.58 $36.87 6,233
2017-11-27 $48.51 $48.51 $48.34 $48.42 $36.75 6,150
2017-11-24 $49.29 $49.31 $49.08 $49.08 $37.25 16,018
2017-11-22 $50.50 $50.53 $50.46 $50.50 $38.33 9,763
2017-11-21 $50.41 $50.67 $50.28 $50.58 $38.39 27,390
2017-11-20 $49.16 $49.24 $49.16 $49.21 $37.35 8,253
2017-11-17 $48.94 $49.08 $48.94 $49.01 $37.20 16,374
2017-11-16 $48.80 $49.01 $48.80 $48.95 $37.15 9,614
2017-11-15 $48.42 $48.45 $48.31 $48.33 $36.68 6,371
2017-11-14 $48.77 $48.81 $48.57 $48.76 $37.01 7,703
2017-11-13 $48.68 $48.99 $48.68 $48.90 $37.11 32,243
2017-11-10 $48.68 $48.75 $48.68 $48.68 $36.94 6,490
2017-11-09 $48.11 $48.16 $48.00 $48.09 $36.50 15,116
2017-11-08 $47.97 $48.02 $47.94 $47.96 $36.40 5,600
2017-11-07 $48.16 $48.25 $48.08 $48.23 $36.60 10,753
2017-11-06 $47.84 $47.97 $47.80 $47.85 $36.32 11,041
2017-11-03 $47.60 $47.60 $47.33 $47.42 $35.99 18,465
2017-11-02 $47.66 $47.75 $47.64 $47.66 $36.17 12,325
2017-11-01 $47.75 $47.79 $47.67 $47.67 $36.18 14,954
2017-10-31 $47.66 $47.69 $47.62 $47.62 $36.14 8,104
2017-10-30 $47.43 $47.55 $47.43 $47.55 $36.09 6,629
2017-10-27 $47.67 $48.01 $47.67 $47.97 $36.41 10,739
2017-10-26 $47.63 $47.63 $47.52 $47.54 $36.08 3,337
2017-10-25 $47.46 $47.46 $47.21 $47.30 $35.90 10,269
2017-10-24 $47.05 $47.20 $47.05 $47.20 $35.82 4,749
2017-10-23 $46.93 $46.93 $46.70 $46.70 $35.44 15,991
2017-10-20 $46.98 $46.98 $46.84 $46.98 $35.65 8,933
2017-10-19 $46.64 $46.79 $46.60 $46.73 $35.47 26,312
2017-10-18 $47.14 $47.22 $47.06 $47.22 $35.84 16,168
2017-10-17 $46.84 $46.84 $46.66 $46.66 $35.41 14,197
2017-10-16 $47.17 $47.17 $46.78 $46.93 $35.62 21,980
2017-10-13 $47.23 $47.30 $47.22 $47.22 $35.84 10,045
2017-10-12 $47.06 $47.18 $46.97 $47.03 $35.69 55,360
2017-10-11 $46.85 $47.07 $46.83 $47.07 $35.72 37,847
2017-10-10 $46.86 $46.86 $46.78 $46.85 $35.56 9,995
2017-10-09 $46.51 $46.57 $46.35 $46.57 $35.34 21,932
2017-10-06 $46.73 $47.06 $46.64 $46.95 $35.63 48,853
2017-10-05 $47.01 $47.07 $46.93 $47.07 $35.72 12,154
2017-10-04 $46.79 $46.94 $46.79 $46.94 $35.62 36,930
2017-10-03 $46.49 $46.73 $46.44 $46.73 $35.47 42,916
2017-10-02 $45.74 $45.83 $45.58 $45.70 $34.68 16,538
2017-09-29 $45.68 $45.68 $45.53 $45.53 $34.55 15,916
2017-09-28 $45.20 $45.23 $45.13 $45.23 $34.33 34,827
2017-09-27 $45.30 $45.30 $45.18 $45.19 $34.30 26,037
2017-09-26 $45.42 $45.50 $45.30 $45.30 $34.38 66,130
2017-09-25 $45.59 $45.59 $45.15 $45.22 $34.32 174,953
2017-09-22 $46.00 $46.03 $45.96 $45.97 $34.89 15,008
2017-09-21 $46.02 $46.06 $46.00 $46.03 $34.93 27,296
2017-09-20 $46.15 $46.24 $46.00 $46.02 $34.93 15,399
2017-09-19 $46.01 $46.01 $45.74 $45.74 $34.71 66,507
2017-09-18 $46.64 $46.67 $46.12 $46.21 $35.07 516,750
2017-09-15 $46.62 $46.62 $46.50 $46.58 $35.35 17,346
2017-09-14 $46.41 $46.44 $46.27 $46.39 $35.21 25,958
2017-09-13 $46.69 $46.71 $46.57 $46.60 $35.37 93,367
2017-09-12 $46.50 $46.60 $46.48 $46.59 $35.36 9,099
2017-09-11 $46.53 $46.53 $46.42 $46.51 $35.30 14,893
2017-09-08 $46.88 $46.88 $46.60 $46.69 $35.43 15,455
2017-09-07 $46.65 $46.85 $46.65 $46.73 $35.47 36,054
2017-09-06 $46.55 $46.77 $46.55 $46.69 $35.43 36,953
2017-09-05 $46.79 $46.79 $46.58 $46.69 $35.43 31,427
2017-09-01 $46.17 $46.40 $46.17 $46.40 $35.21 8,394
2017-08-31 $45.90 $46.03 $45.90 $46.03 $34.93 14,816
2017-08-30 $46.10 $46.10 $45.95 $45.98 $34.90 6,099
2017-08-29 $45.99 $46.09 $45.99 $46.08 $34.97 42,019
2017-08-28 $45.99 $46.17 $45.99 $46.17 $35.04 29,134
2017-08-25 $45.31 $45.36 $45.25 $45.25 $34.34 19,416
2017-08-24 $44.26 $44.42 $44.26 $44.27 $33.60 12,154
2017-08-23 $44.66 $44.66 $44.58 $44.59 $33.84 11,706
2017-08-22 $44.57 $44.77 $44.56 $44.56 $33.82 35,102
2017-08-21 $44.31 $44.48 $44.31 $44.42 $33.71 15,799
2017-08-18 $44.09 $44.28 $44.09 $44.18 $33.53 40,537
2017-08-17 $44.02 $44.17 $43.92 $43.99 $33.39 19,071
2017-08-16 $43.93 $44.01 $43.84 $44.00 $33.39 10,744
2017-08-15 $43.72 $43.89 $43.72 $43.84 $33.27 15,325
2017-08-14 $43.66 $43.90 $43.66 $43.84 $33.27 11,458
2017-08-11 $43.19 $43.26 $43.09 $43.25 $32.82 19,178
2017-08-10 $44.16 $44.22 $43.85 $43.86 $33.29 32,545
2017-08-09 $44.22 $44.39 $44.22 $44.39 $33.69 19,835
2017-08-08 $44.26 $44.39 $44.25 $44.36 $33.67 10,569
2017-08-07 $44.09 $44.15 $44.07 $44.08 $33.45 20,232
2017-08-04 $44.00 $44.00 $43.85 $43.93 $33.34 8,745
2017-08-03 $44.16 $44.25 $44.13 $44.25 $33.58 9,601
2017-08-02 $44.66 $44.66 $44.56 $44.56 $33.82 44,842
2017-08-01 $44.50 $44.68 $44.50 $44.64 $33.88 20,950
2017-07-31 $44.13 $44.27 $44.13 $44.20 $33.54 35,120
2017-07-28 $43.85 $44.02 $43.84 $44.02 $33.41 42,177
2017-07-27 $43.86 $43.88 $43.68 $43.73 $33.19 18,624
2017-07-26 $43.70 $43.85 $43.69 $43.82 $33.26 11,779
2017-07-25 $43.93 $44.08 $43.93 $44.00 $33.39 79,369
2017-07-24 $43.95 $44.24 $43.88 $44.18 $33.53 622,717
2017-07-21 $43.81 $43.82 $43.73 $43.75 $33.20 4,645
2017-07-20 $43.80 $43.95 $43.80 $43.90 $33.32 14,936
2017-07-19 $43.63 $43.84 $43.63 $43.77 $33.22 28,150
2017-07-18 $42.85 $42.96 $42.81 $42.81 $32.49 34,768
2017-07-17 $43.00 $43.00 $42.80 $42.80 $32.48 27,058
2017-07-14 $43.25 $43.51 $43.25 $43.35 $32.90 42,329
2017-07-13 $43.00 $43.08 $42.98 $43.01 $32.64 13,364
2017-07-12 $42.81 $42.85 $42.70 $42.83 $32.51 7,957
2017-07-11 $42.59 $42.74 $42.59 $42.63 $32.35 16,306
2017-07-10 $42.31 $42.43 $42.31 $42.43 $32.20 12,448
2017-07-07 $42.41 $42.41 $42.31 $42.39 $32.17 11,920
2017-07-06 $42.21 $42.38 $42.20 $42.32 $32.12 19,195
2017-07-05 $42.33 $42.49 $42.28 $42.45 $32.22 25,086
2017-07-03 $42.04 $42.29 $42.04 $42.26 $32.07 4,903
2017-06-30 $42.34 $42.50 $42.34 $42.47 $32.23 18,200
2017-06-29 $42.38 $42.38 $42.08 $42.08 $31.94 11,039
2017-06-28 $42.27 $42.27 $42.02 $42.24 $32.06 72,481
2017-06-27 $42.03 $42.13 $42.02 $42.02 $31.89 23,571
2017-06-26 $41.78 $41.99 $41.78 $41.99 $31.87 19,915
2017-06-23 $41.39 $41.45 $41.32 $41.42 $31.44 11,292
2017-06-22 $41.17 $41.17 $40.96 $41.05 $31.15 23,746
2017-06-21 $40.92 $41.05 $40.92 $40.99 $31.11 27,273
2017-06-20 $40.60 $40.60 $40.36 $40.45 $30.70 96,954
2017-06-19 $40.56 $40.86 $40.56 $40.65 $30.85 52,354
2017-06-16 $40.33 $40.39 $40.25 $40.39 $30.65 7,295
2017-06-15 $40.38 $40.45 $40.30 $40.44 $30.69 16,480
2017-06-14 $40.67 $40.80 $40.58 $40.58 $30.80 54,519
2017-06-13 $41.20 $41.20 $41.10 $41.13 $31.22 9,672
2017-06-12 $41.00 $41.00 $40.89 $40.89 $31.03 8,463
2017-06-09 $41.09 $41.22 $41.08 $41.16 $31.24 12,967
2017-06-08 $40.91 $41.08 $40.91 $41.08 $31.18 21,969
2017-06-07 $40.53 $40.68 $40.53 $40.61 $30.82 26,816
2017-06-06 $40.12 $40.27 $40.12 $40.27 $30.56 17,632
2017-06-05 $39.69 $39.84 $39.69 $39.77 $30.18 17,702
2017-06-02 $40.13 $40.13 $39.98 $39.98 $30.34 13,272
2017-06-01 $40.16 $40.33 $40.16 $40.26 $30.55 18,023
2017-05-31 $40.12 $40.18 $40.07 $40.07 $30.41 16,792
2017-05-30 $39.66 $39.87 $39.66 $39.87 $30.26 41,050
2017-05-26 $39.80 $39.80 $39.67 $39.71 $30.14 15,282
2017-05-25 $39.54 $39.73 $39.51 $39.72 $30.14 19,047
2017-05-24 $38.64 $38.71 $38.63 $38.71 $29.38 4,483
2017-05-23 $38.53 $38.65 $38.53 $38.58 $29.28 7,557
2017-05-22 $38.45 $38.49 $38.37 $38.49 $29.21 24,620
2017-05-19 $38.39 $38.45 $38.37 $38.37 $29.12 13,109
2017-05-18 $38.13 $38.33 $38.13 $38.27 $29.04 12,395
2017-05-17 $38.51 $38.51 $38.30 $38.33 $29.09 7,103
2017-05-16 $38.63 $38.69 $38.63 $38.69 $29.36 23,696
2017-05-15 $38.34 $38.43 $38.30 $38.39 $29.14 16,237
2017-05-12 $38.15 $38.20 $38.10 $38.12 $28.93 33,518
2017-05-11 $37.81 $37.81 $37.58 $37.65 $28.57 17,011
2017-05-10 $37.63 $37.63 $37.43 $37.50 $28.46 5,189
2017-05-09 $37.64 $37.72 $37.62 $37.68 $28.59 7,320
2017-05-08 $37.59 $37.67 $37.51 $37.51 $28.47 17,105
2017-05-05 $37.90 $38.03 $37.90 $37.95 $28.80 19,773
2017-05-04 $38.31 $38.36 $38.20 $38.20 $28.99 6,271
2017-05-03 $38.31 $38.40 $38.31 $38.36 $29.11 6,492
2017-05-02 $38.55 $38.58 $38.55 $38.55 $29.26 5,599
2017-05-01 $38.68 $38.71 $38.67 $38.69 $29.36 1,869
2017-04-28 $38.60 $38.65 $38.60 $38.65 $29.33 2,570
2017-04-27 $38.71 $38.72 $38.64 $38.68 $29.36 12,677
2017-04-26 $38.77 $38.78 $38.70 $38.75 $29.41 8,437
2017-04-25 $38.75 $38.85 $38.72 $38.72 $29.39 20,833
2017-04-24 $38.60 $38.75 $38.60 $38.65 $29.33 14,284
2017-04-21 $39.01 $39.06 $39.01 $39.03 $29.62 2,493
2017-04-20 $39.03 $39.14 $39.03 $39.10 $29.67 7,735
2017-04-19 $38.85 $38.85 $38.68 $38.71 $29.38 9,315
2017-04-18 $39.06 $39.11 $38.96 $39.02 $29.61 45,714
2017-04-17 $39.21 $39.34 $39.21 $39.24 $29.78 6,113
2017-04-13 $39.55 $39.71 $39.55 $39.65 $30.09 5,264
2017-04-12 $39.74 $39.74 $39.61 $39.64 $30.08 5,317
2017-04-11 $39.68 $39.70 $39.60 $39.68 $30.11 8,609
2017-04-10 $39.44 $39.57 $39.43 $39.44 $29.93 17,952
2017-04-07 $39.85 $39.86 $39.76 $39.76 $30.18 11,421
2017-04-06 $39.96 $39.96 $39.72 $39.72 $30.14 7,298
2017-04-05 $39.66 $39.86 $39.66 $39.73 $30.15 15,305
2017-04-04 $39.34 $39.43 $39.19 $39.39 $29.89 17,120
2017-04-03 $39.22 $39.34 $39.19 $39.34 $29.86 9,735
2017-03-31 $39.30 $39.30 $39.15 $39.19 $29.74 11,031
2017-03-30 $38.89 $38.92 $38.84 $38.84 $29.48 2,465
2017-03-29 $39.21 $39.33 $39.21 $39.29 $29.82 6,965
2017-03-28 $39.35 $39.37 $39.30 $39.30 $29.83 4,528
2017-03-27 $39.47 $39.66 $39.47 $39.66 $30.10 4,765
2017-03-24 $39.50 $39.67 $39.50 $39.66 $30.10 18,134
2017-03-23 $39.30 $39.32 $39.23 $39.28 $29.81 7,034
2017-03-22 $39.09 $39.33 $39.09 $39.31 $29.83 44,400
2017-03-21 $39.14 $39.39 $39.14 $39.18 $29.74 8,074
2017-03-20 $39.04 $39.19 $39.04 $39.17 $29.73 20,261
2017-03-17 $39.31 $39.31 $39.04 $39.07 $29.65 6,911
2017-03-16 $39.73 $39.73 $39.62 $39.65 $30.09 7,765
2017-03-15 $39.10 $39.57 $39.10 $39.55 $30.02 3,280
2017-03-14 $39.08 $39.09 $38.97 $39.09 $29.66 7,624
2017-03-13 $38.98 $39.12 $38.98 $39.00 $29.60 7,051
2017-03-10 $38.73 $38.84 $38.73 $38.84 $29.48 3,080
2017-03-09 $38.62 $38.69 $38.56 $38.65 $29.33 6,651
2017-03-08 $38.94 $38.94 $38.90 $38.90 $29.52 2,901
2017-03-07 $39.13 $39.19 $39.13 $39.18 $29.74 5,122
2017-03-06 $39.00 $39.09 $38.94 $38.94 $29.55 10,667
2017-03-03 $38.99 $38.99 $38.90 $38.92 $29.54 2,776
2017-03-02 $39.01 $39.01 $38.84 $38.85 $29.48 2,400
2017-03-01 $39.52 $39.59 $39.49 $39.50 $29.98 9,500
2017-02-28 $39.44 $39.44 $39.42 $39.42 $29.92 1,007
2017-02-27 $39.33 $39.36 $39.30 $39.34 $29.86 4,975
2017-02-24 $39.69 $39.69 $39.60 $39.65 $30.09 2,338
2017-02-23 $39.80 $39.80 $39.62 $39.70 $30.13 6,042
2017-02-22 $39.87 $39.87 $39.82 $39.83 $30.23 3,436
2017-02-21 $39.52 $39.83 $39.52 $39.82 $30.22 34,485
2017-02-17 $39.02 $39.05 $39.01 $39.01 $29.61 3,215
2017-02-16 $39.28 $39.31 $38.93 $39.20 $29.75 9,884
2017-02-15 $38.84 $39.11 $38.84 $39.09 $29.66 20,426
2017-02-14 $39.21 $39.21 $39.04 $39.12 $29.69 9,475
2017-02-13 $39.10 $39.14 $39.06 $39.13 $29.70 28,842
2017-02-10 $38.88 $39.00 $38.80 $38.94 $29.55 17,861
2017-02-09 $38.81 $38.81 $38.59 $38.59 $29.29 3,277
2017-02-08 $38.41 $38.58 $38.41 $38.56 $29.26 6,052
2017-02-07 $38.53 $38.53 $38.35 $38.37 $29.12 3,625
2017-02-06 $38.80 $38.80 $38.66 $38.66 $29.34 5,228
2017-02-03 $38.82 $38.85 $38.74 $38.74 $29.40 3,589
2017-02-02 $39.10 $39.10 $39.01 $39.07 $29.65 3,893
2017-02-01 $38.95 $38.97 $38.87 $38.94 $29.55 6,804
2017-01-31 $38.87 $38.96 $38.84 $38.92 $29.54 1,180
2017-01-30 $38.71 $38.86 $38.68 $38.86 $29.49 5,399
2017-01-27 $38.75 $38.78 $38.71 $38.75 $29.41 3,237
2017-01-26 $38.86 $38.86 $38.69 $38.73 $29.39 9,072
2017-01-25 $38.58 $38.80 $38.58 $38.72 $29.39 5,934
2017-01-24 $38.62 $38.62 $38.54 $38.54 $29.25 2,146
2017-01-23 $38.50 $38.63 $38.49 $38.57 $29.27 8,372
2017-01-20 $38.28 $38.45 $38.28 $38.32 $29.08 14,972
2017-01-19 $38.00 $38.00 $37.89 $37.95 $28.80 7,975
2017-01-18 $38.24 $38.40 $38.14 $38.14 $28.95 26,825
2017-01-17 $38.11 $38.12 $38.01 $38.02 $28.85 12,591
2017-01-13 $37.68 $37.93 $37.68 $37.93 $28.79 5,035
2017-01-12 $37.81 $37.85 $37.75 $37.76 $28.66 2,703
2017-01-11 $37.62 $37.84 $37.62 $37.78 $28.67 13,206
2017-01-10 $38.05 $38.12 $38.05 $38.12 $28.93 5,876
2017-01-09 $38.22 $38.28 $38.15 $38.17 $28.97 4,801
2017-01-06 $38.38 $38.38 $38.10 $38.16 $28.96 16,875
2017-01-05 $38.50 $38.79 $38.50 $38.79 $29.44 24,464
2017-01-04 $38.18 $38.40 $38.18 $38.34 $29.10 12,675
2017-01-03 $37.51 $37.56 $37.41 $37.53 $28.48 2,160
2016-12-30 $36.98 $37.05 $36.90 $36.92 $28.02 5,807
2016-12-29 $37.07 $37.07 $36.90 $37.01 $28.09 14,786
2016-12-28 $37.10 $37.10 $36.90 $36.90 $28.00 15,213
2016-12-27 $37.40 $37.44 $35.71 $37.29 $28.30 14,297
2016-12-23 $37.07 $37.16 $37.07 $37.10 $28.16 7,489
2016-12-22 $37.58 $37.58 $37.33 $37.34 $28.34 12,418
2016-12-21 $37.77 $37.77 $37.49 $37.53 $28.48 14,593
2016-12-20 $37.31 $37.36 $37.19 $37.36 $28.35 70,818
2016-12-19 $37.78 $37.78 $37.44 $37.46 $28.43 28,715
2016-12-16 $38.17 $38.17 $37.88 $37.89 $28.34 12,853
2016-12-15 $38.03 $38.14 $38.03 $38.05 $28.46 37,392
2016-12-14 $38.80 $38.90 $38.29 $38.29 $28.64 12,987
2016-12-13 $38.99 $39.07 $38.95 $38.99 $29.16 24,104
2016-12-12 $38.99 $39.06 $38.65 $39.06 $29.21 126,150
2016-12-09 $40.07 $40.07 $39.88 $39.94 $29.87 4,459
2016-12-08 $39.89 $39.89 $39.71 $39.79 $29.76 11,393
2016-12-07 $40.20 $40.20 $39.96 $40.01 $29.92 13,687
2016-12-06 $39.97 $39.97 $39.82 $39.82 $29.78 20,224
2016-12-05 $40.14 $40.19 $40.04 $40.11 $30.00 35,249
2016-12-02 $40.55 $40.80 $40.52 $40.80 $30.51 13,044
2016-12-01 $40.82 $41.33 $40.80 $41.10 $30.74 638,406
2016-11-30 $40.67 $40.67 $40.52 $40.53 $30.31 13,873
2016-11-29 $40.71 $40.97 $40.71 $40.91 $30.60 17,105
2016-11-28 $40.23 $40.35 $40.23 $40.28 $30.12 14,868
2016-11-25 $40.14 $40.30 $40.12 $40.12 $30.00 9,152
2016-11-23 $39.47 $39.82 $39.47 $39.61 $29.62 9,137
2016-11-22 $39.86 $39.86 $39.72 $39.78 $29.75 7,643
2016-11-21 $39.39 $39.47 $39.38 $39.38 $29.45 6,734
2016-11-18 $39.18 $39.18 $39.00 $39.06 $29.21 6,928
2016-11-17 $39.23 $39.31 $39.23 $39.31 $29.40 2,689
2016-11-16 $39.13 $39.24 $39.05 $39.24 $29.35 12,690
2016-11-15 $39.25 $39.30 $39.24 $39.30 $29.39 5,780
2016-11-14 $39.49 $39.49 $39.24 $39.25 $29.35 16,669
2016-11-11 $39.37 $39.37 $39.09 $39.34 $29.42 8,816
2016-11-10 $39.13 $39.16 $38.80 $38.91 $29.10 13,554
2016-11-09 $38.85 $39.33 $38.85 $39.03 $29.19 25,356
2016-11-08 $38.99 $39.27 $38.99 $39.25 $29.35 5,263
2016-11-07 $38.82 $39.01 $38.82 $38.99 $29.16 5,144
2016-11-04 $38.76 $38.90 $38.76 $38.79 $29.01 5,951
2016-11-03 $38.98 $39.09 $38.98 $39.03 $29.19 7,424
2016-11-02 $38.83 $38.85 $38.69 $38.69 $28.94 4,725
2016-11-01 $39.14 $39.14 $38.85 $38.91 $29.10 7,953
2016-10-31 $38.64 $38.72 $38.64 $38.70 $28.94 3,812
2016-10-28 $38.76 $38.76 $38.70 $38.70 $28.94 3,411
2016-10-27 $38.81 $38.87 $38.73 $38.73 $28.97 6,695
2016-10-26 $39.07 $39.09 $39.00 $39.00 $29.17 2,737
2016-10-25 $39.13 $39.20 $39.13 $39.20 $29.32 868
2016-10-24 $39.30 $39.42 $39.30 $39.30 $29.39 5,215
2016-10-21 $38.83 $38.87 $38.49 $38.77 $29.00 4,576
2016-10-20 $38.89 $38.89 $38.84 $38.84 $29.05 1,953
2016-10-19 $39.10 $39.10 $38.86 $38.86 $29.06 25,317
2016-10-18 $39.04 $39.15 $39.02 $39.02 $29.18 12,522
2016-10-17 $38.55 $38.55 $38.34 $38.34 $28.67 22,046
2016-10-14 $39.04 $39.04 $38.86 $38.93 $29.11 6,264
2016-10-13 $38.80 $38.84 $38.60 $38.79 $29.01 2,539
2016-10-12 $38.81 $38.92 $38.81 $38.85 $29.05 14,709
2016-10-11 $38.92 $38.99 $38.85 $38.85 $29.05 11,406
2016-10-10 $38.91 $39.10 $38.91 $39.08 $29.22 7,332
2016-10-07 $38.90 $38.90 $38.68 $38.80 $29.02 5,880
2016-10-06 $38.75 $38.77 $38.68 $38.71 $28.95 18,416
2016-10-05 $38.78 $38.78 $38.45 $38.45 $28.76 17,277
2016-10-04 $38.72 $38.72 $38.44 $38.44 $28.75 9,025
2016-10-03 $38.61 $38.64 $38.44 $38.56 $28.84 8,870
2016-09-30 $38.50 $38.65 $38.42 $38.42 $28.73 7,966
2016-09-29 $38.35 $38.51 $38.29 $38.35 $28.68 5,282
2016-09-28 $38.24 $38.26 $38.17 $38.25 $28.61 9,282
2016-09-27 $38.16 $38.22 $38.09 $38.20 $28.57 9,878
2016-09-26 $37.97 $37.97 $37.79 $37.89 $28.34 32,273
2016-09-23 $38.63 $38.67 $38.57 $38.67 $28.92 2,426
2016-09-22 $39.08 $39.14 $38.79 $38.79 $29.01 7,005
2016-09-21 $38.50 $38.79 $38.50 $38.77 $29.00 3,627
2016-09-20 $38.66 $38.66 $38.38 $38.38 $28.70 10,742
2016-09-19 $38.65 $38.77 $38.65 $38.74 $28.97 22,695
2016-09-16 $38.48 $38.61 $38.35 $38.61 $28.88 5,044
2016-09-15 $38.52 $38.60 $38.26 $38.60 $28.86 5,084
2016-09-14 $38.25 $38.35 $38.09 $38.09 $28.49 33,094
2016-09-13 $38.51 $38.51 $38.15 $38.37 $28.70 36,135
2016-09-12 $38.35 $38.84 $38.23 $38.84 $29.05 31,299
2016-09-09 $39.20 $39.20 $38.88 $38.88 $29.08 21,276
2016-09-08 $39.79 $39.79 $39.63 $39.73 $29.71 26,455
2016-09-07 $39.86 $39.86 $39.55 $39.55 $29.58 21,464
2016-09-06 $39.64 $39.80 $39.54 $39.80 $29.77 24,127
2016-09-02 $39.55 $39.55 $39.35 $39.40 $29.47 8,178
2016-09-01 $39.12 $39.19 $39.04 $39.19 $29.31 5,115
2016-08-31 $39.44 $39.45 $39.34 $39.39 $29.46 8,716
2016-08-30 $39.26 $39.26 $39.09 $39.13 $29.26 8,820
2016-08-29 $39.03 $39.25 $39.03 $39.25 $29.35 21,363
2016-08-26 $39.23 $39.48 $38.82 $39.08 $29.23 34,411
2016-08-25 $39.13 $39.25 $39.11 $39.12 $29.26 27,248
2016-08-24 $39.50 $39.63 $39.50 $39.63 $29.64 14,563
2016-08-23 $39.77 $39.84 $39.68 $39.84 $29.80 25,110
2016-08-22 $39.80 $39.80 $39.61 $39.68 $29.68 9,898
2016-08-19 $39.95 $40.14 $39.85 $40.07 $29.97 19,011
2016-08-18 $40.14 $40.15 $40.00 $40.10 $29.99 11,835
2016-08-17 $40.23 $40.27 $39.97 $40.27 $30.12 41,211
2016-08-16 $40.56 $40.56 $40.34 $40.41 $30.22 52,778
2016-08-15 $40.41 $40.79 $40.41 $40.79 $30.51 63,685
2016-08-12 $39.00 $39.15 $38.97 $38.98 $29.15 36,070
2016-08-11 $38.42 $38.56 $38.41 $38.41 $28.73 14,877
2016-08-10 $38.62 $38.62 $38.47 $38.47 $28.77 9,049
2016-08-09 $38.58 $38.71 $38.46 $38.46 $28.76 14,012
2016-08-08 $38.06 $38.23 $37.50 $38.14 $28.52 52,597
2016-08-05 $37.90 $37.96 $37.86 $37.96 $28.39 29,891
2016-08-04 $37.93 $38.00 $37.86 $37.96 $28.39 12,397
2016-08-03 $37.73 $37.82 $37.69 $37.69 $28.19 34,399
2016-08-02 $37.44 $37.69 $37.44 $37.68 $28.18 128,099
2016-08-01 $37.45 $37.56 $37.32 $37.38 $27.96 63,657
2016-07-29 $37.90 $38.10 $37.85 $38.05 $28.46 18,067
2016-07-28 $38.01 $38.05 $37.91 $37.91 $28.35 14,754
2016-07-27 $37.79 $37.89 $37.67 $37.67 $28.17 45,628
2016-07-26 $38.49 $38.65 $38.49 $38.52 $28.81 13,257
2016-07-25 $38.12 $38.12 $37.99 $38.04 $28.45 14,624
2016-07-22 $37.99 $38.16 $37.99 $38.16 $28.54 6,267
2016-07-21 $38.27 $38.33 $38.12 $38.33 $28.67 11,047
2016-07-20 $38.14 $38.28 $38.14 $38.26 $28.61 7,113
2016-07-19 $38.20 $38.20 $38.00 $38.01 $28.43 23,716
2016-07-18 $38.25 $38.37 $38.16 $38.20 $28.57 6,597
2016-07-15 $38.56 $38.56 $38.48 $38.53 $28.82 9,532
2016-07-14 $38.70 $38.70 $38.51 $38.51 $28.80 23,308
2016-07-13 $38.71 $38.95 $38.71 $38.71 $28.95 54,725
2016-07-12 $38.69 $38.80 $38.60 $38.71 $28.95 25,373
2016-07-11 $37.66 $37.66 $37.55 $37.63 $28.14 19,259
2016-07-08 $37.70 $37.80 $37.70 $37.79 $28.26 3,267
2016-07-07 $37.60 $37.67 $37.38 $37.38 $27.96 4,727
2016-07-06 $37.52 $37.78 $37.45 $37.78 $28.25 8,101
2016-07-05 $37.56 $37.56 $37.14 $37.32 $27.91 49,978
2016-07-01 $36.83 $36.88 $36.68 $36.88 $27.58 31,156
2016-06-30 $36.89 $37.05 $36.77 $37.05 $27.71 12,561
2016-06-29 $36.70 $37.05 $36.70 $36.97 $27.65 21,602
2016-06-28 $36.61 $36.67 $36.39 $36.48 $27.28 6,357
2016-06-27 $36.23 $36.23 $35.93 $35.96 $26.89 6,503
2016-06-24 $36.01 $36.43 $35.86 $35.86 $26.82 38,069
2016-06-23 $37.02 $37.23 $37.02 $37.12 $27.76 5,373
2016-06-22 $37.00 $37.13 $36.98 $36.98 $27.66 7,765
2016-06-21 $36.56 $36.64 $36.51 $36.57 $27.35 6,995
2016-06-20 $36.83 $36.86 $36.70 $36.82 $27.54 10,377
2016-06-17 $36.46 $36.59 $36.43 $36.51 $27.30 2,277
2016-06-16 $36.20 $36.56 $36.06 $36.52 $27.31 17,214
2016-06-15 $36.50 $36.51 $36.16 $36.16 $27.04 13,604
2016-06-14 $36.03 $36.12 $35.79 $36.12 $27.01 17,064
2016-06-13 $35.96 $35.96 $35.67 $35.70 $26.70 84,668
2016-06-10 $36.69 $36.69 $36.50 $36.51 $27.30 37,234
2016-06-09 $37.24 $37.27 $37.21 $37.22 $27.84 5,150
2016-06-08 $37.35 $37.45 $37.34 $37.41 $27.98 6,155
2016-06-07 $37.73 $37.77 $37.60 $37.60 $28.12 32,195
2016-06-06 $37.73 $37.87 $37.66 $37.78 $28.25 37,749
2016-06-03 $37.70 $37.95 $37.70 $37.89 $28.34 12,368
2016-06-02 $37.37 $37.54 $37.25 $37.47 $28.02 27,006
2016-06-01 $37.30 $37.31 $37.16 $37.17 $27.80 46,458
2016-05-31 $37.79 $37.79 $37.34 $37.75 $28.23 99,495
2016-05-27 $36.04 $36.15 $36.00 $36.06 $26.97 4,887
2016-05-26 $36.09 $36.14 $35.97 $36.03 $26.94 44,193
2016-05-25 $36.09 $36.11 $35.94 $35.99 $26.92 31,809
2016-05-24 $36.07 $36.34 $36.07 $36.28 $27.13 13,595
2016-05-23 $36.15 $36.25 $36.11 $36.11 $27.01 3,104
2016-05-20 $36.10 $36.17 $36.10 $36.10 $27.00 8,789
2016-05-19 $35.77 $35.87 $35.62 $35.75 $26.74 79,136
2016-05-18 $35.74 $36.02 $35.63 $35.65 $26.66 71,736
2016-05-17 $36.38 $36.38 $36.01 $36.01 $26.93 16,605
2016-05-16 $36.23 $36.50 $36.23 $36.44 $27.25 47,815
2016-05-13 $36.29 $36.29 $35.94 $35.96 $26.89 13,541
2016-05-12 $36.48 $36.68 $36.27 $36.29 $27.14 63,423
2016-05-11 $36.63 $36.63 $36.31 $36.31 $27.16 8,466
2016-05-10 $36.42 $36.69 $36.42 $36.60 $27.37 15,586
2016-05-09 $36.41 $36.41 $36.01 $36.01 $26.93 35,400
2016-05-06 $37.16 $37.36 $37.03 $37.03 $27.69 20,986
2016-05-05 $38.39 $38.39 $38.19 $38.28 $28.63 21,812
2016-05-04 $38.27 $38.30 $38.04 $38.11 $28.50 19,989
2016-05-03 $38.59 $38.59 $38.23 $38.23 $28.59 11,595
2016-05-02 $37.99 $38.04 $37.95 $38.02 $28.43 11,179
2016-04-29 $38.01 $38.05 $37.85 $37.93 $28.37 4,728
2016-04-28 $38.06 $38.23 $37.91 $37.91 $28.35 46,552
2016-04-27 $38.20 $38.47 $38.10 $38.27 $28.62 49,931
2016-04-26 $38.33 $38.52 $38.33 $38.46 $28.76 14,531
2016-04-25 $37.74 $38.00 $37.74 $38.00 $28.42 7,518
2016-04-22 $38.14 $38.16 $37.95 $38.01 $28.43 10,179
2016-04-21 $38.04 $38.04 $37.72 $37.73 $28.22 39,367
2016-04-20 $38.32 $38.39 $38.15 $38.30 $28.64 31,353
2016-04-19 $39.28 $39.55 $39.21 $39.43 $29.49 81,811
2016-04-18 $39.02 $39.18 $38.98 $38.98 $29.15 32,649
2016-04-15 $39.48 $39.48 $39.14 $39.18 $29.30 30,783
2016-04-14 $39.39 $39.51 $39.33 $39.51 $29.55 55,598
2016-04-13 $39.53 $39.62 $39.51 $39.56 $29.59 56,899
2016-04-12 $38.65 $38.95 $38.54 $38.84 $29.05 20,140
2016-04-11 $39.00 $39.00 $38.80 $38.80 $29.02 43,875
2016-04-08 $38.60 $38.60 $38.29 $38.29 $28.64 32,641
2016-04-07 $38.44 $38.44 $37.87 $37.89 $28.34 50,302
2016-04-06 $38.79 $39.01 $38.70 $39.01 $29.17 32,978
2016-04-05 $38.85 $38.86 $38.58 $38.58 $28.85 23,559
2016-04-04 $38.59 $38.66 $38.40 $38.43 $28.74 6,119
2016-04-01 $38.24 $38.72 $38.20 $38.62 $28.88 22,445
2016-03-31 $38.55 $38.67 $38.52 $38.52 $28.81 18,469
2016-03-30 $38.66 $38.83 $38.66 $38.72 $28.96 44,459
2016-03-29 $37.00 $37.61 $37.00 $37.59 $28.12 4,469
2016-03-28 $37.57 $37.66 $37.57 $37.60 $28.12 7,674
2016-03-24 $37.65 $37.65 $37.36 $37.51 $28.05 34,498
2016-03-23 $38.61 $38.61 $38.18 $38.25 $28.61 75,117
2016-03-22 $38.49 $38.52 $38.35 $38.35 $28.68 37,388
2016-03-21 $39.23 $39.25 $38.82 $38.92 $29.11 122,960
2016-03-18 $38.22 $38.63 $38.22 $38.59 $28.86 177,943
2016-03-17 $37.71 $37.71 $37.30 $37.57 $28.10 489,274
2016-03-16 $36.49 $37.35 $36.34 $37.35 $27.93 31,593
2016-03-15 $36.41 $36.50 $36.23 $36.38 $27.21 25,107
2016-03-14 $36.80 $36.80 $36.50 $36.60 $27.37 47,943
2016-03-11 $35.92 $36.32 $35.91 $36.32 $27.16 21,072
2016-03-10 $35.81 $35.92 $35.32 $35.72 $26.71 111,804
2016-03-09 $36.21 $36.27 $36.08 $36.14 $27.03 15,312
2016-03-08 $36.70 $36.70 $36.39 $36.41 $27.23 39,754
2016-03-07 $36.88 $37.14 $36.75 $36.75 $27.48 10,652
2016-03-04 $36.78 $37.31 $36.78 $37.15 $27.78 18,183
2016-03-03 $36.17 $36.47 $36.17 $36.42 $27.24 27,389
2016-03-02 $35.87 $36.12 $35.79 $36.09 $26.99 19,056
2016-03-01 $34.71 $35.08 $34.60 $35.08 $26.24 20,473
2016-02-29 $34.24 $34.24 $34.01 $34.11 $25.51 14,307
2016-02-26 $35.03 $35.03 $34.75 $34.75 $25.99 10,399
2016-02-25 $34.22 $34.68 $34.15 $34.68 $25.94 21,745
2016-02-24 $36.35 $36.76 $36.18 $36.71 $27.45 26,625
2016-02-23 $36.44 $36.45 $36.02 $36.02 $26.94 24,790
2016-02-22 $37.04 $37.21 $37.01 $37.21 $27.83 12,760
2016-02-19 $36.11 $36.13 $36.01 $36.12 $27.01 7,617
2016-02-18 $36.19 $36.19 $35.88 $35.88 $26.83 9,215
2016-02-17 $36.00 $36.67 $36.00 $36.60 $27.37 37,402
2016-02-16 $35.37 $35.92 $35.37 $35.86 $26.82 60,149
2016-02-12 $33.29 $33.69 $33.23 $33.68 $25.19 21,774
2016-02-11 $33.41 $33.41 $32.98 $33.08 $24.74 11,260
2016-02-10 $34.14 $34.29 $33.88 $33.93 $25.38 10,947
2016-02-09 $33.57 $33.95 $33.55 $33.87 $25.33 36,537
2016-02-08 $34.00 $34.00 $33.52 $33.84 $25.31 25,005
2016-02-05 $34.77 $34.77 $34.02 $34.06 $25.47 23,276
2016-02-04 $34.97 $35.20 $34.81 $34.96 $26.15 21,853
2016-02-03 $34.44 $34.70 $34.23 $34.58 $25.86 23,266
2016-02-02 $34.66 $34.66 $34.06 $34.06 $25.47 22,597
2016-02-01 $33.84 $33.84 $33.50 $33.65 $25.17 43,063
2016-01-29 $34.48 $34.96 $34.48 $34.95 $26.14 39,365
2016-01-28 $33.94 $33.94 $33.38 $33.57 $25.11 58,726
2016-01-27 $34.25 $34.53 $34.01 $34.01 $25.44 65,020
2016-01-26 $34.81 $34.97 $34.67 $34.83 $26.05 38,340
2016-01-25 $36.79 $36.79 $36.32 $36.32 $27.16 17,123
2016-01-22 $36.99 $37.04 $36.83 $37.01 $27.68 28,557
2016-01-21 $36.52 $37.06 $36.52 $37.00 $27.67 43,108
2016-01-20 $37.07 $37.43 $36.71 $37.08 $27.73 74,060
2016-01-19 $38.19 $38.19 $37.66 $37.76 $28.24 52,932
2016-01-15 $36.44 $36.49 $36.00 $36.28 $27.13 25,557
2016-01-14 $38.11 $38.25 $37.55 $38.02 $28.43 61,359
2016-01-13 $37.59 $37.59 $36.80 $36.99 $27.66 81,893
2016-01-12 $38.32 $38.57 $38.03 $38.24 $28.60 47,795
2016-01-11 $37.80 $37.86 $37.23 $37.52 $28.06 179,208
2016-01-08 $39.27 $39.27 $38.50 $38.50 $28.79 64,818
2016-01-07 $38.08 $39.49 $37.80 $38.28 $28.63 113,338
2016-01-06 $40.79 $41.15 $40.73 $40.92 $30.60 124,210
2016-01-05 $40.96 $41.00 $40.71 $40.71 $30.45 33,127
2016-01-04 $40.45 $40.45 $39.92 $40.17 $30.04 174,787
2015-12-31 $44.38 $44.38 $44.08 $44.08 $32.97 44,469
2015-12-30 $44.65 $44.71 $44.50 $44.58 $33.34 23,145
2015-12-29 $44.80 $44.93 $44.70 $44.80 $33.50 24,766
2015-12-28 $44.65 $44.65 $44.12 $44.33 $33.15 28,794
2015-12-24 $46.15 $46.15 $45.54 $45.83 $34.28 14,380
2015-12-23 $46.59 $46.59 $46.19 $46.30 $34.63 16,281
2015-12-22 $46.44 $46.97 $46.44 $46.94 $35.11 18,342
2015-12-21 $47.30 $47.30 $46.17 $46.26 $34.60 27,900
2015-12-18 $46.32 $46.42 $46.19 $46.30 $33.60 14,349
2015-12-17 $46.83 $46.83 $45.94 $45.94 $33.34 36,667
2015-12-16 $45.96 $46.20 $45.54 $45.91 $33.32 46,165
2015-12-15 $45.93 $45.93 $45.41 $45.41 $32.96 39,878
2015-12-14 $45.92 $45.92 $45.37 $45.55 $33.06 56,386
2015-12-11 $44.58 $44.58 $43.95 $43.95 $31.90 29,799
2015-12-10 $44.59 $45.06 $44.59 $44.77 $32.49 20,013
2015-12-09 $45.20 $45.36 $44.75 $44.79 $32.51 60,943
2015-12-08 $45.19 $45.31 $44.84 $45.03 $32.68 75,817
2015-12-07 $46.49 $46.49 $45.76 $45.94 $33.34 33,104
2015-12-04 $46.49 $47.01 $46.15 $46.69 $33.89 103,555
2015-12-03 $47.23 $47.23 $46.94 $47.12 $34.20 26,233
2015-12-02 $46.97 $47.00 $46.60 $46.81 $33.97 15,212
2015-12-01 $45.69 $45.69 $45.31 $45.52 $33.04 42,383
2015-11-30 $44.97 $45.49 $44.75 $45.49 $33.02 45,407
2015-11-27 $45.00 $45.00 $44.32 $44.68 $32.43 19,862
2015-11-25 $48.14 $48.14 $47.81 $48.09 $34.90 68,442
2015-11-24 $47.05 $47.56 $47.05 $47.53 $34.50 65,545
2015-11-23 $47.71 $47.71 $47.31 $47.53 $34.50 79,825
2015-11-20 $48.30 $48.30 $48.02 $48.14 $34.94 29,499
2015-11-19 $48.29 $48.29 $47.92 $48.14 $34.94 450,381
2015-11-18 $47.39 $47.59 $47.17 $47.59 $34.54 10,912
2015-11-17 $48.42 $48.42 $47.57 $47.57 $34.52 68,075
2015-11-16 $47.76 $48.23 $47.70 $48.13 $34.93 40,262
2015-11-13 $46.82 $46.82 $45.87 $45.88 $33.30 37,769
2015-11-12 $48.26 $48.26 $47.48 $47.48 $34.46 26,383
2015-11-11 $48.85 $48.96 $48.54 $48.54 $35.23 56,361
2015-11-10 $48.38 $48.57 $48.21 $48.45 $35.16 52,624
2015-11-09 $48.38 $48.56 $48.02 $48.22 $35.00 104,255
2015-11-06 $48.05 $48.18 $47.56 $48.18 $34.97 63,449
2015-11-05 $47.36 $47.41 $47.03 $47.03 $34.13 79,922
2015-11-04 $46.36 $46.87 $46.06 $46.28 $33.59 51,450
2015-11-03 $44.10 $44.33 $43.90 $44.16 $32.05 27,923
2015-11-02 $44.20 $44.56 $44.17 $44.56 $32.34 21,820
2015-10-30 $44.90 $45.00 $44.76 $44.83 $32.54 33,264
2015-10-29 $44.56 $44.82 $44.56 $44.76 $32.49 27,256
2015-10-28 $44.45 $44.60 $43.94 $44.12 $32.02 45,221
2015-10-27 $45.34 $45.34 $45.00 $45.04 $32.69 24,025
2015-10-26 $45.04 $45.38 $45.04 $45.31 $32.88 50,677
2015-10-23 $46.43 $46.43 $45.85 $46.28 $33.59 124,915
2015-10-22 $44.18 $44.86 $44.18 $44.81 $32.52 44,982
2015-10-21 $43.76 $43.76 $43.10 $43.27 $31.40 81,860
2015-10-20 $44.98 $45.22 $44.98 $45.21 $32.81 83,971
2015-10-19 $44.47 $44.61 $44.28 $44.32 $32.17 75,518
2015-10-16 $45.00 $45.30 $44.81 $45.21 $32.81 69,489
2015-10-15 $44.48 $44.79 $44.30 $44.75 $32.48 43,401
2015-10-14 $43.17 $43.31 $42.92 $42.99 $31.20 73,068
2015-10-13 $43.67 $44.06 $43.39 $43.79 $31.78 140,367
2015-10-12 $43.74 $43.90 $43.74 $43.83 $31.81 38,220
2015-10-09 $42.36 $42.37 $42.06 $42.11 $30.56 40,323
2015-10-08 $42.30 $42.65 $41.81 $42.65 $30.95 80,021
2015-10-07 $43.70 $43.70 $42.75 $43.27 $31.40 129,101
2015-10-06 $42.39 $42.39 $42.07 $42.26 $30.67 22,286
2015-10-05 $42.10 $42.56 $41.96 $42.43 $30.79 38,732
2015-10-02 $40.65 $41.93 $40.63 $41.93 $30.43 31,039
2015-10-01 $41.00 $41.00 $40.45 $40.70 $29.54 12,213
2015-09-30 $40.70 $40.70 $40.26 $40.44 $29.35 12,627
2015-09-29 $39.80 $40.28 $39.80 $40.13 $29.13 16,844
2015-09-28 $40.32 $40.32 $39.87 $39.92 $28.97 17,760
2015-09-25 $40.78 $40.78 $40.06 $40.10 $29.10 36,985
2015-09-24 $40.54 $40.98 $40.41 $40.98 $29.74 64,859
2015-09-23 $41.13 $41.13 $40.75 $40.75 $29.58 14,936
2015-09-22 $40.75 $41.13 $40.75 $41.02 $29.77 42,639
2015-09-21 $41.41 $41.72 $41.41 $41.56 $30.16 35,955
2015-09-18 $40.33 $40.64 $40.10 $40.12 $29.12 18,860
2015-09-17 $40.85 $41.66 $40.42 $41.06 $29.80 48,070
2015-09-16 $41.49 $41.92 $41.39 $41.91 $30.42 51,723
2015-09-15 $39.37 $39.65 $38.94 $39.52 $28.68 48,561
2015-09-14 $40.61 $40.61 $40.03 $40.29 $29.24 42,730
2015-09-11 $41.34 $42.05 $41.27 $42.04 $30.51 8,335
2015-09-10 $41.80 $42.17 $41.80 $42.12 $30.57 41,970
2015-09-09 $41.91 $42.30 $41.08 $41.26 $29.95 57,695
2015-09-08 $42.21 $42.50 $41.97 $42.50 $30.85 115,718
2015-09-04 $39.01 $39.41 $38.31 $38.68 $28.07 211,279
2015-09-03 $39.94 $40.74 $39.94 $40.24 $29.20 217,468
2015-09-02 $39.57 $39.87 $39.27 $39.87 $28.94 49,015

VanEck China Growth Leaders ETF (GLCN) News Headlines

Recent VanEck China Growth Leaders ETF (GLCN) News
Similar Companies to VanEck China Growth Leaders ETF (GLCN) 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.