VanEck India Growth Leaders ETF (GLIN) Exchange: NYSE ARCA

Data as of April 19, 2024

$46.51 ($0.04) 0.09%

VanEck India Growth Leaders ETF - Daily Information
Click for more stock information on VanEck India Growth Leaders ETF.
Daily Information Data
Date April 19, 2024
Open $46.55
Previous Close $46.51
High $46.61
Low $46.30
Adjusted Open $46.55
Previous Adjusted Close $46.51
Adjusted High $46.61
Adjusted Low $46.30

About VanEck India Growth Leaders ETF (GLIN)

The Fund currently intends to achieve its investment objective by investing substantially all of its assets in the Subsidiary, a wholly-owned subsidiary located in the Republic of Mauritius (“Mauritius”). The Subsidiary in turn will normally invest at least 80% of its total assets in securities that comprise the Fund’s benchmark index, and depositary receipts based on the securities in the Fund’s benchmark index. The India Index is comprised of 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 India 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 India Index, companies must be domiciled in India 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 India Index included 80 securities of companies with a market capitalization range of between approximately $132.5 million and $90.4 billion and a weighted average market capitalization of $20.6 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 Adviser serves as investment adviser to both the Fund and the Subsidiary. Except where otherwise indicated, the term “Fund,” as used throughout this Summary Section, refers to the Fund and/or the Subsidiary, as applicable. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the India Index by investing in a portfolio of securities that generally replicates the India Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the India 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 India Index but also may reduce some of the risks of active management, such as poor security selection. 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 India 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 India 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 India Index. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the India Index concentrates in an industry or group of industries. As of March 31, 2020, the India Index was concentrated in the information technology sector and each of the consumer staples and financials sectors represented a significant portion of the India Index.

Historical Stock Data for VanEck India Growth Leaders ETF (GLIN)

Date Open High Low Close Adj.Close Volume
2024-04-19 $46.55 $46.61 $46.30 $46.51 $46.51 25,744
2024-04-18 $46.44 $46.66 $46.37 $46.47 $46.47 10,320
2024-04-17 $46.78 $46.78 $46.28 $46.58 $46.58 33,377
2024-04-16 $46.77 $46.80 $46.58 $46.60 $46.60 42,779
2024-04-15 $47.20 $47.23 $46.68 $46.83 $46.83 21,754
2024-04-12 $47.52 $47.65 $47.12 $47.16 $47.16 30,569
2024-04-11 $47.68 $47.93 $47.51 $47.79 $47.79 7,624
2024-04-10 $47.58 $47.81 $47.50 $47.62 $47.62 11,007
2024-04-09 $47.94 $48.02 $47.72 $48.00 $48.00 9,785
2024-04-08 $47.90 $48.15 $47.81 $48.05 $48.05 9,476
2024-04-05 $47.69 $48.19 $47.31 $48.19 $48.19 71,458
2024-04-04 $47.87 $48.10 $47.57 $47.65 $47.65 4,377
2024-04-03 $47.56 $48.00 $47.39 $47.51 $47.51 30,213
2024-04-02 $47.29 $47.30 $46.87 $47.30 $47.30 7,123
2024-04-01 $47.35 $47.47 $46.87 $47.31 $47.31 19,924
2024-03-28 $46.87 $47.17 $46.59 $47.13 $47.13 14,807
2024-03-27 $46.42 $46.48 $45.80 $46.13 $46.13 11,294
2024-03-26 $46.33 $46.33 $45.84 $45.96 $45.96 46,739
2024-03-25 $45.91 $46.15 $45.81 $46.04 $46.04 80,623
2024-03-22 $46.25 $46.25 $45.87 $45.99 $45.99 36,357
2024-03-21 $46.21 $46.41 $46.00 $46.23 $46.23 45,860
2024-03-20 $45.67 $45.89 $45.29 $45.67 $45.67 30,678
2024-03-19 $45.93 $45.95 $45.67 $45.78 $45.78 46,426
2024-03-18 $46.23 $46.23 $45.90 $46.10 $46.10 47,666
2024-03-15 $46.46 $46.54 $45.86 $46.09 $46.09 33,761
2024-03-14 $46.22 $46.45 $46.00 $46.13 $46.13 30,863
2024-03-13 $46.27 $46.27 $45.51 $45.65 $45.65 78,959
2024-03-12 $47.32 $47.33 $47.04 $47.11 $47.11 34,715
2024-03-11 $48.10 $48.21 $47.60 $47.65 $47.65 27,641
2024-03-08 $48.46 $48.60 $48.20 $48.23 $48.23 24,061
2024-03-07 $47.93 $48.54 $47.90 $48.43 $48.43 29,139
2024-03-06 $48.05 $48.19 $47.90 $48.06 $48.06 29,213
2024-03-05 $48.12 $48.12 $47.73 $47.73 $47.73 14,307
2024-03-04 $48.13 $48.25 $48.00 $48.13 $48.13 44,002
2024-03-01 $48.15 $48.32 $47.92 $48.15 $48.15 20,363
2024-02-29 $47.80 $48.05 $47.43 $47.53 $47.53 35,645
2024-02-28 $47.55 $47.81 $47.11 $47.40 $47.40 42,360
2024-02-27 $48.03 $48.39 $47.82 $47.88 $47.88 71,880
2024-02-26 $48.31 $48.55 $48.06 $48.08 $48.08 91,189
2024-02-23 $48.60 $48.60 $48.28 $48.46 $48.46 39,547
2024-02-22 $48.16 $48.24 $47.89 $48.04 $48.04 84,719
2024-02-21 $47.46 $47.61 $47.21 $47.39 $47.39 23,593
2024-02-20 $48.10 $48.10 $47.67 $47.72 $47.72 44,476
2024-02-16 $48.03 $48.10 $47.87 $48.10 $48.10 57,619
2024-02-15 $47.63 $48.10 $47.63 $47.92 $47.92 133,056
2024-02-14 $47.15 $47.61 $47.14 $47.32 $47.32 64,580
2024-02-13 $46.30 $46.71 $46.00 $46.21 $46.21 41,230
2024-02-12 $46.74 $47.12 $46.55 $46.67 $46.67 54,762
2024-02-09 $47.20 $47.43 $46.80 $47.16 $47.16 55,874
2024-02-08 $46.94 $47.13 $46.80 $47.09 $47.09 27,297
2024-02-07 $47.16 $47.16 $46.68 $46.85 $46.85 47,338
2024-02-06 $46.87 $47.21 $46.57 $47.17 $47.17 83,138
2024-02-05 $46.00 $46.10 $45.62 $45.95 $45.95 21,946
2024-02-02 $46.04 $46.04 $45.64 $46.01 $46.01 24,250
2024-02-01 $45.84 $46.05 $45.81 $45.91 $45.91 26,410
2024-01-31 $45.68 $46.11 $45.60 $45.80 $45.80 55,346
2024-01-30 $45.32 $45.33 $44.82 $45.29 $45.29 12,863
2024-01-29 $45.12 $45.38 $45.06 $45.29 $45.29 14,715
2024-01-26 $44.49 $44.79 $44.44 $44.60 $44.60 14,138
2024-01-25 $44.98 $44.99 $44.52 $44.69 $44.69 19,128
2024-01-24 $44.47 $44.85 $44.45 $44.75 $44.75 17,496
2024-01-23 $44.97 $44.97 $43.81 $44.23 $44.23 37,374
2024-01-22 $45.03 $45.43 $45.03 $45.39 $45.39 16,686
2024-01-19 $44.75 $45.02 $44.53 $44.96 $44.96 18,629
2024-01-18 $44.12 $44.45 $44.05 $44.18 $44.18 6,878
2024-01-17 $44.20 $44.57 $43.85 $44.39 $44.39 16,068
2024-01-16 $44.91 $44.99 $44.31 $44.54 $44.54 17,936
2024-01-12 $44.89 $45.22 $44.89 $45.01 $45.01 37,292
2024-01-11 $44.04 $44.18 $43.80 $44.15 $44.15 9,575
2024-01-10 $44.05 $44.20 $43.94 $44.20 $44.20 23,466
2024-01-09 $44.15 $44.16 $43.88 $44.05 $44.05 22,205
2024-01-08 $44.20 $44.20 $44.00 $44.18 $44.18 13,231
2024-01-05 $44.29 $44.50 $44.14 $44.41 $44.41 21,091
2024-01-04 $44.03 $44.37 $43.81 $43.95 $43.95 9,117
2024-01-03 $43.64 $43.94 $43.54 $43.66 $43.66 27,266
2024-01-02 $43.79 $43.97 $43.64 $43.83 $43.83 19,078
2023-12-29 $44.18 $44.22 $43.84 $44.03 $44.03 12,893
2023-12-28 $44.30 $44.36 $44.09 $44.25 $44.25 7,802
2023-12-27 $44.12 $44.21 $43.90 $44.09 $44.09 29,631
2023-12-26 $43.78 $44.00 $43.75 $43.94 $43.94 18,863
2023-12-22 $43.82 $43.92 $43.64 $43.86 $43.86 43,621
2023-12-21 $43.29 $43.41 $43.09 $43.37 $43.37 21,243
2023-12-20 $42.73 $43.00 $42.41 $42.48 $42.48 61,303
2023-12-19 $43.63 $44.03 $43.56 $43.83 $43.83 24,427
2023-12-18 $43.60 $43.61 $43.33 $43.48 $43.48 34,424
2023-12-15 $43.78 $43.99 $43.71 $43.77 $43.35 38,131
2023-12-14 $43.29 $43.50 $43.16 $43.44 $43.02 17,225
2023-12-13 $42.40 $42.95 $42.25 $42.93 $42.52 20,766
2023-12-12 $42.22 $42.54 $41.95 $42.48 $42.07 71,811
2023-12-11 $42.35 $42.53 $42.31 $42.50 $42.09 16,899
2023-12-08 $42.35 $42.44 $42.06 $42.14 $41.73 175,245
2023-12-07 $42.34 $42.66 $42.34 $42.44 $42.03 27,425
2023-12-06 $42.34 $42.40 $42.27 $42.29 $41.88 21,604
2023-12-05 $42.05 $42.33 $42.01 $42.32 $41.91 18,424
2023-12-04 $42.25 $42.38 $42.09 $42.19 $41.79 31,589
2023-12-01 $41.41 $41.97 $41.41 $41.83 $41.43 2,813
2023-11-30 $41.49 $41.69 $41.32 $41.63 $41.22 32,489
2023-11-29 $40.89 $41.19 $40.89 $40.98 $40.59 5,926
2023-11-28 $40.81 $40.99 $40.73 $40.93 $40.54 36,957
2023-11-27 $40.65 $40.69 $40.58 $40.69 $40.29 2,475
2023-11-24 $40.66 $40.80 $40.58 $40.80 $40.41 7,970
2023-11-22 $40.65 $40.77 $40.60 $40.77 $40.38 6,197
2023-11-21 $41.08 $41.08 $40.71 $40.74 $40.35 6,809
2023-11-20 $40.71 $40.99 $40.69 $40.98 $40.58 17,361
2023-11-17 $40.61 $40.83 $40.61 $40.81 $40.81 25,401
2023-11-16 $40.52 $40.70 $40.48 $40.58 $40.58 7,242
2023-11-15 $40.42 $40.64 $40.42 $40.53 $40.53 5,711
2023-11-14 $40.10 $40.67 $40.10 $40.53 $40.53 9,181
2023-11-13 $39.70 $39.99 $39.67 $39.95 $39.95 7,349
2023-11-10 $39.38 $39.58 $39.12 $39.54 $39.54 5,769
2023-11-09 $39.20 $39.27 $39.00 $39.05 $39.05 2,244
2023-11-08 $39.22 $39.30 $39.20 $39.28 $39.28 7,653
2023-11-07 $38.89 $39.04 $38.63 $38.91 $38.91 8,182
2023-11-06 $39.04 $39.09 $38.79 $38.79 $38.79 5,721
2023-11-03 $38.83 $39.23 $38.74 $39.14 $39.14 11,724
2023-11-02 $38.56 $38.71 $38.32 $38.67 $38.67 20,698
2023-11-01 $37.97 $38.37 $37.89 $38.08 $38.08 84,243
2023-10-31 $38.03 $38.03 $37.51 $37.92 $37.92 4,945
2023-10-30 $38.05 $38.08 $37.80 $37.95 $37.95 14,584
2023-10-27 $37.96 $38.00 $37.43 $37.63 $37.63 8,185
2023-10-26 $37.27 $37.31 $37.15 $37.23 $37.23 2,932
2023-10-25 $37.90 $37.90 $37.34 $37.50 $37.50 6,081
2023-10-24 $38.10 $38.17 $37.97 $38.04 $38.04 3,555
2023-10-23 $38.14 $38.14 $37.73 $37.93 $37.93 8,846
2023-10-20 $38.79 $38.79 $38.45 $38.47 $38.47 19,632
2023-10-19 $39.11 $39.11 $38.89 $38.89 $38.89 6,709
2023-10-18 $39.22 $39.22 $38.63 $38.70 $38.70 7,412
2023-10-17 $38.97 $39.27 $38.97 $39.22 $39.22 17,792
2023-10-16 $38.97 $39.12 $38.97 $39.12 $39.12 4,741
2023-10-13 $38.70 $38.83 $38.56 $38.65 $38.65 10,462
2023-10-12 $38.97 $38.97 $38.48 $38.56 $38.56 16,304
2023-10-11 $39.06 $39.20 $38.62 $39.07 $39.07 10,188
2023-10-10 $38.68 $39.22 $38.68 $38.96 $38.96 26,592
2023-10-09 $38.19 $38.41 $38.14 $38.30 $38.30 4,900
2023-10-06 $38.38 $38.80 $38.38 $38.75 $38.75 10,184
2023-10-05 $38.42 $38.54 $38.25 $38.46 $38.46 9,744
2023-10-04 $38.35 $38.38 $38.02 $38.24 $38.24 35,158
2023-10-03 $38.58 $38.66 $38.41 $38.47 $38.47 18,254
2023-10-02 $38.68 $38.70 $38.46 $38.62 $38.62 4,968
2023-09-29 $38.82 $38.95 $38.59 $38.66 $38.66 1,982
2023-09-28 $38.60 $38.85 $38.43 $38.64 $38.64 10,456
2023-09-27 $38.83 $38.93 $38.74 $38.80 $38.80 6,084
2023-09-26 $38.65 $38.65 $38.39 $38.42 $38.42 36,666
2023-09-25 $38.56 $38.99 $38.56 $38.68 $38.68 10,888
2023-09-22 $38.78 $38.93 $38.60 $38.75 $38.75 10,876
2023-09-21 $38.60 $38.70 $38.38 $38.56 $38.56 38,925
2023-09-20 $39.19 $39.51 $38.85 $38.88 $38.88 6,858
2023-09-19 $39.07 $39.30 $39.01 $39.21 $39.21 12,728
2023-09-18 $39.15 $39.45 $38.91 $38.91 $38.91 182,990
2023-09-15 $39.30 $39.45 $39.09 $39.25 $39.25 5,044
2023-09-14 $39.14 $39.56 $39.14 $39.35 $39.35 23,802
2023-09-13 $39.09 $39.20 $38.90 $39.04 $39.04 5,450
2023-09-12 $38.84 $39.09 $38.37 $38.91 $38.91 15,613
2023-09-11 $39.35 $39.62 $39.35 $39.51 $39.51 37,537
2023-09-08 $38.94 $39.32 $38.77 $39.32 $39.32 31,717
2023-09-07 $38.42 $38.92 $38.42 $38.89 $38.89 10,992
2023-09-06 $38.38 $38.60 $38.31 $38.31 $38.31 8,055
2023-09-05 $38.62 $38.89 $38.42 $38.69 $38.69 7,479
2023-09-01 $38.30 $38.30 $37.92 $38.12 $38.12 7,459
2023-08-31 $37.93 $38.03 $37.73 $37.92 $37.92 3,519
2023-08-30 $37.84 $38.11 $37.70 $38.03 $38.03 54,452
2023-08-29 $37.62 $38.01 $37.62 $37.90 $37.90 12,185
2023-08-28 $37.70 $37.89 $37.47 $37.72 $37.72 17,724
2023-08-25 $37.49 $37.71 $37.37 $37.43 $37.43 7,868
2023-08-24 $37.82 $37.86 $37.56 $37.71 $37.71 8,143
2023-08-23 $37.56 $38.00 $37.56 $37.90 $37.90 6,831
2023-08-22 $37.40 $37.40 $37.19 $37.21 $37.21 5,428
2023-08-21 $37.11 $37.27 $37.09 $37.23 $37.23 8,434
2023-08-18 $36.66 $36.98 $36.66 $36.90 $36.90 11,870
2023-08-17 $37.04 $37.10 $36.67 $36.82 $36.82 24,642
2023-08-16 $36.90 $37.04 $36.65 $37.04 $37.04 5,544
2023-08-15 $36.69 $36.79 $36.40 $36.61 $36.61 1,559
2023-08-14 $36.81 $36.93 $36.65 $36.80 $36.80 4,020
2023-08-11 $37.11 $37.18 $36.80 $37.03 $37.03 3,479
2023-08-10 $37.20 $37.20 $36.78 $36.99 $36.99 4,904
2023-08-09 $37.10 $37.21 $36.79 $37.09 $37.09 2,035
2023-08-08 $36.97 $36.98 $36.76 $36.77 $36.77 3,506
2023-08-07 $36.94 $37.07 $36.90 $36.93 $36.93 16,798
2023-08-04 $36.77 $36.97 $36.55 $36.93 $36.93 25,837
2023-08-03 $36.70 $36.70 $36.38 $36.63 $36.63 4,246
2023-08-02 $36.90 $36.96 $36.60 $36.62 $36.62 7,020
2023-08-01 $37.51 $37.62 $37.34 $37.46 $37.46 5,223
2023-07-31 $37.40 $37.59 $37.27 $37.34 $37.34 37,215
2023-07-28 $37.24 $37.28 $37.05 $37.28 $37.28 4,504
2023-07-27 $37.33 $37.33 $37.00 $37.08 $37.08 15,119
2023-07-26 $37.23 $37.40 $37.23 $37.34 $37.34 8,398
2023-07-25 $37.17 $37.25 $37.17 $37.18 $37.18 6,116
2023-07-24 $37.28 $37.50 $37.04 $37.29 $37.29 49,547
2023-07-21 $37.24 $37.56 $37.18 $37.29 $37.29 15,626
2023-07-20 $37.33 $37.46 $37.25 $37.31 $37.31 17,003
2023-07-19 $37.57 $37.61 $37.29 $37.38 $37.38 11,870
2023-07-18 $37.16 $37.39 $37.08 $37.27 $37.27 18,205
2023-07-17 $37.20 $37.40 $37.07 $37.21 $37.21 47,822
2023-07-14 $36.81 $36.94 $36.62 $36.92 $36.92 5,232
2023-07-13 $36.60 $36.74 $36.39 $36.61 $36.61 4,214
2023-07-12 $36.50 $36.77 $36.32 $36.75 $36.75 5,763
2023-07-11 $36.20 $36.49 $36.15 $36.34 $36.34 4,098
2023-07-10 $36.01 $36.05 $35.61 $36.04 $36.04 11,722
2023-07-07 $36.27 $36.45 $36.25 $36.31 $36.31 5,924
2023-07-06 $36.28 $36.52 $36.18 $36.27 $36.27 13,780
2023-07-05 $36.64 $36.67 $36.52 $36.57 $36.57 4,900
2023-07-03 $36.65 $36.67 $36.58 $36.63 $36.63 10,038
2023-06-30 $36.39 $36.78 $36.39 $36.67 $36.67 14,840
2023-06-29 $35.89 $36.20 $35.86 $36.05 $36.05 59,381
2023-06-28 $35.75 $35.97 $35.60 $35.86 $35.86 33,997
2023-06-27 $35.57 $35.85 $35.55 $35.66 $35.66 5,046
2023-06-26 $35.26 $35.64 $35.26 $35.53 $35.53 4,330
2023-06-23 $35.12 $35.54 $35.12 $35.12 $35.12 4,574
2023-06-22 $35.50 $35.89 $35.50 $35.83 $35.83 3,702
2023-06-21 $35.86 $35.95 $35.60 $35.78 $35.78 41,000
2023-06-20 $35.75 $35.84 $35.66 $35.83 $35.83 12,200
2023-06-16 $35.69 $35.87 $35.63 $35.63 $35.63 1,973
2023-06-15 $35.38 $35.63 $35.25 $35.63 $35.63 5,845
2023-06-14 $35.41 $35.47 $35.08 $35.38 $35.38 8,597
2023-06-13 $35.25 $35.33 $35.01 $35.25 $35.25 8,357
2023-06-12 $34.91 $35.22 $34.75 $34.87 $34.87 17,728
2023-06-09 $34.70 $34.87 $34.68 $34.75 $34.75 3,803
2023-06-08 $34.72 $34.87 $34.72 $34.87 $34.87 632
2023-06-07 $34.92 $35.06 $34.92 $34.94 $34.94 1,051
2023-06-06 $34.63 $35.00 $34.63 $34.74 $34.74 53,177
2023-06-05 $34.76 $34.95 $34.62 $34.79 $34.79 4,881
2023-06-02 $34.68 $34.84 $34.48 $34.84 $34.84 4,922
2023-06-01 $34.40 $34.62 $34.36 $34.62 $34.62 2,092
2023-05-31 $34.43 $34.43 $34.10 $34.19 $34.19 2,884
2023-05-30 $34.43 $34.43 $34.09 $34.09 $34.09 7,065
2023-05-26 $34.21 $34.43 $34.15 $34.43 $34.43 2,146
2023-05-25 $33.90 $33.90 $33.60 $33.79 $33.79 1,042
2023-05-24 $33.66 $33.86 $33.43 $33.66 $33.66 2,035
2023-05-23 $33.63 $33.63 $33.47 $33.47 $33.47 237
2023-05-22 $33.77 $33.77 $33.49 $33.69 $33.69 1,753
2023-05-19 $33.46 $33.69 $33.20 $33.35 $33.35 1,177
2023-05-18 $33.39 $33.49 $33.23 $33.49 $33.49 5,747
2023-05-17 $33.79 $33.92 $33.60 $33.84 $33.84 21,048
2023-05-16 $33.61 $33.65 $33.49 $33.65 $33.65 2,370
2023-05-15 $33.69 $33.69 $33.68 $33.68 $33.68 421
2023-05-12 $33.48 $33.52 $33.48 $33.52 $33.52 250
2023-05-11 $33.49 $33.59 $33.32 $33.49 $33.49 4,376
2023-05-10 $33.67 $34.00 $33.67 $33.81 $33.81 7,019
2023-05-09 $33.43 $33.58 $33.38 $33.54 $33.54 3,282
2023-05-08 $33.59 $33.60 $33.31 $33.59 $33.59 1,746
2023-05-05 $33.33 $33.50 $33.13 $33.31 $33.31 5,948
2023-05-04 $33.30 $33.30 $33.20 $33.22 $33.22 745
2023-05-03 $33.25 $33.30 $33.16 $33.30 $33.30 522
2023-05-02 $33.34 $33.34 $33.08 $33.15 $33.15 2,509
2023-05-01 $33.42 $33.46 $33.29 $33.46 $33.46 1,241
2023-04-28 $33.19 $33.30 $33.19 $33.30 $33.30 3,195
2023-04-27 $32.99 $32.99 $32.99 $32.99 $32.99 1,089
2023-04-26 $32.61 $32.89 $32.40 $32.68 $32.68 1,924
2023-04-25 $32.43 $32.43 $32.28 $32.28 $32.28 411
2023-04-24 $32.40 $32.43 $32.20 $32.43 $32.43 584
2023-04-21 $32.15 $32.22 $31.99 $32.22 $32.22 667
2023-04-20 $32.12 $32.20 $31.99 $32.20 $32.20 1,125
2023-04-19 $32.20 $32.27 $32.01 $32.11 $32.11 1,788
2023-04-18 $32.31 $32.37 $32.10 $32.25 $32.25 4,301
2023-04-17 $32.26 $32.51 $32.01 $32.21 $32.21 2,815
2023-04-14 $32.45 $32.45 $32.03 $32.26 $32.26 3,700
2023-04-13 $32.50 $32.59 $32.36 $32.36 $32.36 600
2023-04-12 $32.58 $32.76 $32.45 $32.61 $32.61 8,571
2023-04-11 $32.27 $32.30 $32.05 $32.25 $32.25 20,749
2023-04-10 $32.12 $32.28 $32.01 $32.25 $32.25 3,419
2023-04-06 $32.06 $32.35 $32.00 $32.12 $32.12 949
2023-04-05 $32.13 $32.13 $31.88 $32.01 $32.01 7,668
2023-04-04 $31.91 $32.05 $31.91 $32.05 $32.05 260
2023-04-03 $31.82 $31.92 $31.82 $31.92 $31.92 1,051
2023-03-31 $31.70 $31.80 $31.56 $31.80 $31.80 4,018
2023-03-30 $31.21 $31.32 $31.15 $31.32 $31.32 727
2023-03-29 $31.14 $31.36 $31.14 $31.14 $31.14 633
2023-03-28 $30.66 $30.89 $30.63 $30.86 $30.86 5,173
2023-03-27 $31.00 $31.00 $30.92 $30.98 $30.98 916
2023-03-24 $30.97 $31.21 $30.96 $31.07 $31.07 3,894
2023-03-23 $31.30 $31.53 $31.23 $31.23 $31.23 9,183
2023-03-22 $31.18 $31.18 $31.18 $31.18 $31.18 267
2023-03-21 $31.37 $31.37 $31.29 $31.29 $31.29 5,386
2023-03-20 $31.34 $31.36 $31.00 $31.33 $31.33 5,274
2023-03-17 $31.41 $31.58 $31.17 $31.35 $31.35 2,855
2023-03-16 $31.17 $31.40 $31.02 $31.40 $31.40 12,469
2023-03-15 $31.74 $31.74 $31.17 $31.34 $31.34 7,698
2023-03-14 $31.97 $31.97 $31.82 $31.82 $31.82 2,851
2023-03-13 $31.82 $32.05 $31.81 $31.81 $31.81 1,706
2023-03-10 $32.63 $32.63 $32.31 $32.44 $32.44 1,280
2023-03-09 $32.93 $32.99 $32.59 $32.59 $32.59 9,272
2023-03-08 $32.72 $32.97 $32.68 $32.97 $32.97 934
2023-03-07 $32.74 $32.90 $32.74 $32.81 $32.81 2,289
2023-03-06 $32.84 $32.99 $32.84 $32.95 $32.95 2,658
2023-03-03 $32.61 $32.77 $32.49 $32.77 $32.77 2,622
2023-03-02 $32.18 $32.36 $31.99 $32.36 $32.36 484
2023-03-01 $32.32 $32.32 $32.00 $32.26 $32.26 3,249
2023-02-28 $31.87 $31.87 $31.61 $31.67 $31.67 4,309
2023-02-27 $32.15 $32.15 $32.10 $32.10 $32.10 1,139
2023-02-24 $32.11 $32.33 $32.08 $32.20 $32.20 1,069
2023-02-23 $32.58 $32.72 $32.34 $32.60 $32.60 2,770
2023-02-22 $32.24 $32.34 $32.22 $32.34 $32.34 2,755
2023-02-21 $32.70 $32.91 $32.53 $32.64 $32.64 1,126
2023-02-17 $32.78 $32.85 $32.66 $32.66 $32.66 3,430
2023-02-16 $32.80 $32.95 $32.74 $32.74 $32.74 874
2023-02-15 $32.24 $32.48 $32.10 $32.38 $32.38 8,114
2023-02-14 $32.14 $32.43 $32.08 $32.24 $32.24 3,525
2023-02-13 $32.19 $32.35 $32.11 $32.35 $32.35 1,638
2023-02-10 $32.80 $32.80 $32.41 $32.44 $32.44 8,868
2023-02-09 $32.66 $32.74 $32.47 $32.47 $32.47 2,209
2023-02-08 $32.59 $32.63 $32.37 $32.63 $32.63 872
2023-02-07 $32.15 $32.50 $32.10 $32.23 $32.23 4,265
2023-02-06 $32.38 $32.45 $32.10 $32.41 $32.41 16,886
2023-02-03 $32.52 $32.89 $32.26 $32.50 $32.50 4,043
2023-02-02 $33.02 $33.18 $32.73 $33.00 $33.00 24,231
2023-02-01 $32.99 $33.06 $32.76 $33.06 $33.06 5,338
2023-01-31 $33.05 $33.13 $32.96 $33.13 $33.13 851
2023-01-30 $32.91 $32.95 $32.75 $32.76 $32.76 4,742
2023-01-27 $33.08 $33.15 $32.66 $33.09 $33.09 13,997
2023-01-26 $33.46 $33.53 $33.32 $33.51 $33.51 3,895
2023-01-25 $33.29 $33.39 $33.20 $33.34 $33.34 6,049
2023-01-24 $33.55 $33.72 $33.26 $33.51 $33.51 20,485
2023-01-23 $33.72 $33.98 $33.72 $33.81 $33.81 2,278
2023-01-20 $33.72 $33.83 $33.63 $33.83 $33.83 2,102
2023-01-19 $33.70 $33.84 $33.63 $33.69 $33.69 17,966
2023-01-18 $33.41 $33.51 $33.32 $33.32 $33.32 2,932
2023-01-17 $33.26 $33.30 $33.20 $33.24 $33.24 12,318
2023-01-13 $33.11 $33.41 $33.11 $33.41 $33.41 2,571
2023-01-12 $33.21 $33.46 $33.15 $33.38 $33.38 10,212
2023-01-11 $33.05 $33.32 $32.99 $33.32 $33.32 24,012
2023-01-10 $33.10 $33.23 $33.02 $33.15 $33.15 1,739
2023-01-09 $32.96 $33.13 $32.93 $32.93 $32.93 6,474
2023-01-06 $32.60 $32.98 $32.48 $32.98 $32.98 14,923
2023-01-05 $32.65 $32.71 $32.55 $32.59 $32.59 44,916
2023-01-04 $32.61 $32.68 $32.51 $32.67 $32.67 9,608
2023-01-03 $32.90 $33.01 $32.78 $32.89 $32.89 2,641
2022-12-30 $32.71 $32.76 $32.53 $32.66 $32.66 8,272
2022-12-29 $32.67 $32.83 $32.57 $32.81 $32.81 9,984
2022-12-28 $32.59 $32.59 $32.42 $32.42 $32.42 5,010
2022-12-27 $32.48 $32.61 $32.40 $32.49 $32.49 24,389
2022-12-23 $31.52 $31.59 $31.35 $31.59 $31.59 4,890
2022-12-22 $32.33 $32.33 $32.08 $32.28 $32.28 7,799
2022-12-21 $32.60 $32.76 $32.55 $32.72 $32.72 7,812
2022-12-20 $32.95 $32.98 $32.91 $32.92 $32.92 1,737
2022-12-19 $33.20 $33.20 $32.94 $33.06 $33.06 3,483
2022-12-16 $33.52 $33.60 $33.41 $33.51 $32.96 1,779
2022-12-15 $33.87 $33.87 $33.43 $33.57 $33.02 43,980
2022-12-14 $34.39 $34.39 $34.28 $34.28 $33.71 17,250
2022-12-13 $34.46 $34.46 $34.12 $34.24 $33.67 21,020
2022-12-12 $33.99 $34.00 $33.83 $34.00 $33.44 25,926
2022-12-09 $34.00 $34.03 $33.84 $33.89 $33.33 6,271
2022-12-08 $34.49 $34.65 $34.49 $34.49 $33.92 2,537
2022-12-07 $34.50 $34.64 $34.20 $34.45 $33.88 5,625
2022-12-06 $34.70 $35.50 $34.35 $34.35 $33.78 7,149
2022-12-05 $35.15 $35.20 $34.91 $34.97 $34.39 22,482
2022-12-02 $35.12 $35.29 $35.03 $35.23 $35.23 57,070
2022-12-01 $35.26 $35.30 $35.11 $35.16 $35.16 19,491
2022-11-30 $34.68 $34.93 $34.34 $34.86 $34.86 53,140
2022-11-29 $34.26 $34.30 $34.24 $34.28 $34.28 9,967
2022-11-28 $34.24 $34.38 $34.04 $34.06 $34.06 11,211
2022-11-25 $34.07 $34.25 $34.00 $34.21 $34.21 10,278
2022-11-23 $33.70 $33.91 $33.70 $33.86 $33.86 12,605
2022-11-22 $33.70 $33.85 $33.67 $33.82 $33.82 2,410
2022-11-21 $33.56 $33.60 $33.47 $33.56 $33.56 25,050
2022-11-18 $33.80 $33.80 $33.68 $33.75 $33.75 1,873
2022-11-17 $33.68 $33.90 $33.66 $33.89 $33.89 35,255
2022-11-16 $34.20 $34.25 $34.01 $34.01 $34.01 2,847
2022-11-15 $34.81 $34.81 $34.40 $34.45 $34.45 6,504
2022-11-14 $34.54 $34.66 $34.40 $34.49 $34.49 14,040
2022-11-11 $34.55 $34.83 $34.32 $34.69 $34.69 41,586
2022-11-10 $34.46 $34.79 $34.46 $34.79 $34.79 6,346
2022-11-09 $34.16 $34.16 $33.89 $33.89 $33.89 1,511
2022-11-08 $34.31 $34.44 $34.31 $34.39 $34.39 10,276
2022-11-07 $34.09 $34.18 $33.97 $34.15 $34.15 11,669
2022-11-04 $33.99 $34.27 $33.99 $34.27 $34.27 2,445
2022-11-03 $33.24 $33.58 $33.24 $33.48 $33.48 3,751
2022-11-02 $33.48 $33.62 $33.19 $33.19 $33.19 39,080
2022-11-01 $33.55 $33.69 $33.46 $33.46 $33.46 14,268
2022-10-31 $32.98 $33.03 $32.94 $33.01 $33.01 10,590
2022-10-28 $32.79 $33.17 $32.79 $33.17 $33.17 666
2022-10-27 $33.24 $33.28 $33.11 $33.11 $33.11 15,669
2022-10-26 $33.37 $33.70 $33.37 $33.55 $33.55 3,894
2022-10-25 $32.94 $33.28 $32.94 $33.28 $33.28 1,911
2022-10-24 $32.88 $33.11 $32.88 $33.11 $33.11 1,154
2022-10-21 $32.59 $33.11 $32.59 $33.11 $33.11 598
2022-10-20 $32.94 $33.31 $32.89 $32.89 $32.89 17,090
2022-10-19 $32.39 $32.50 $32.39 $32.50 $32.50 971
2022-10-18 $32.73 $32.76 $32.73 $32.76 $32.76 294
2022-10-17 $32.85 $33.03 $32.83 $32.98 $32.98 5,910
2022-10-14 $32.46 $32.46 $32.43 $32.43 $32.43 4,346
2022-10-13 $31.89 $33.00 $31.89 $33.00 $33.00 3,433
2022-10-12 $32.60 $32.60 $32.49 $32.53 $32.53 31,794
2022-10-11 $32.58 $32.69 $32.43 $32.54 $32.54 677
2022-10-10 $33.12 $33.12 $32.96 $33.02 $33.02 847
2022-10-07 $33.04 $33.04 $32.64 $32.66 $32.66 61,336
2022-10-06 $33.35 $33.35 $33.26 $33.26 $33.26 207
2022-10-05 $33.02 $33.24 $33.02 $33.24 $33.24 718
2022-10-04 $33.40 $33.40 $33.25 $33.31 $33.31 2,271
2022-10-03 $32.38 $32.60 $31.96 $32.60 $32.60 4,943
2022-09-30 $32.37 $32.40 $32.17 $32.17 $32.17 902
2022-09-29 $31.56 $31.78 $31.56 $31.78 $31.78 36,141
2022-09-28 $31.79 $32.28 $31.79 $32.28 $32.28 5,367
2022-09-27 $32.06 $32.06 $31.68 $31.78 $31.78 1,180
2022-09-26 $32.22 $32.22 $31.95 $31.95 $31.95 1,622
2022-09-23 $33.33 $33.33 $32.81 $32.95 $32.95 9,699
2022-09-22 $33.46 $33.52 $33.45 $33.52 $33.52 3,350
2022-09-21 $34.01 $34.01 $33.73 $33.73 $33.73 4,206
2022-09-20 $34.10 $34.10 $34.01 $34.06 $34.06 1,063
2022-09-19 $34.02 $34.18 $33.98 $34.18 $34.18 1,010
2022-09-16 $34.18 $34.18 $33.97 $34.14 $34.14 2,545
2022-09-15 $34.72 $34.72 $34.72 $34.72 $34.72 205
2022-09-14 $35.50 $35.50 $35.10 $35.16 $35.16 3,506
2022-09-13 $35.00 $35.00 $34.61 $34.61 $34.61 904
2022-09-12 $35.46 $35.69 $35.46 $35.66 $35.66 2,594
2022-09-09 $35.00 $35.05 $35.00 $35.05 $35.05 570
2022-09-08 $34.62 $34.89 $34.61 $34.89 $34.89 2,411
2022-09-07 $34.48 $34.96 $34.46 $34.96 $34.96 3,248
2022-09-06 $34.10 $34.10 $34.10 $34.10 $34.10 503
2022-09-02 $34.32 $34.41 $34.08 $34.08 $34.08 2,322
2022-09-01 $34.21 $34.41 $34.13 $34.41 $34.41 1,644
2022-08-31 $33.92 $33.92 $33.92 $33.92 $33.92 256
2022-08-30 $34.35 $34.35 $34.01 $34.07 $34.07 2,802
2022-08-29 $33.87 $33.88 $33.79 $33.87 $33.87 657
2022-08-26 $34.41 $34.41 $33.94 $33.94 $33.94 496
2022-08-25 $34.17 $34.26 $34.16 $34.26 $34.26 1,113
2022-08-24 $34.52 $34.52 $34.46 $34.46 $34.46 467
2022-08-23 $34.24 $34.38 $34.24 $34.27 $34.27 745
2022-08-22 $34.04 $34.04 $33.93 $33.93 $33.93 2,933
2022-08-19 $34.78 $34.78 $34.54 $34.54 $34.54 753
2022-08-18 $35.31 $35.31 $35.07 $35.15 $35.15 6,172
2022-08-17 $35.36 $35.52 $35.34 $35.41 $35.41 18,608
2022-08-16 $35.36 $35.45 $35.28 $35.44 $35.44 21,473
2022-08-15 $35.10 $35.14 $35.03 $35.14 $35.14 1,241
2022-08-12 $34.85 $35.13 $34.85 $35.13 $35.13 1,864
2022-08-11 $34.95 $34.99 $34.77 $34.77 $34.77 10,460
2022-08-10 $34.97 $35.16 $34.97 $35.16 $35.16 1,110
2022-08-09 $34.67 $34.67 $34.41 $34.46 $34.46 1,193
2022-08-08 $34.62 $34.75 $34.56 $34.56 $34.56 4,508
2022-08-05 $34.51 $34.51 $34.47 $34.50 $34.50 1,229
2022-08-04 $34.57 $34.70 $34.57 $34.70 $34.70 1,716
2022-08-03 $34.40 $34.44 $34.33 $34.38 $34.38 1,365
2022-08-02 $34.64 $34.75 $34.56 $34.66 $34.66 6,248
2022-08-01 $34.39 $34.66 $34.27 $34.54 $34.54 4,142
2022-07-29 $33.84 $34.27 $33.84 $34.27 $34.27 3,655
2022-07-28 $33.47 $33.62 $33.22 $33.62 $33.62 2,562
2022-07-27 $32.67 $33.08 $32.67 $33.08 $33.08 3,854
2022-07-26 $32.55 $32.55 $32.27 $32.27 $32.27 1,796
2022-07-25 $33.06 $33.09 $32.93 $33.02 $33.02 4,518
2022-07-22 $32.97 $32.99 $32.80 $32.99 $32.99 1,603
2022-07-21 $33.21 $33.24 $32.97 $33.24 $33.24 4,070
2022-07-20 $32.54 $32.67 $32.48 $32.50 $32.50 11,733
2022-07-19 $32.52 $32.70 $32.50 $32.66 $32.66 9,072
2022-07-18 $32.23 $32.37 $31.91 $31.98 $31.98 22,823
2022-07-15 $32.00 $32.11 $32.00 $32.09 $32.09 14,495
2022-07-14 $31.25 $31.72 $31.25 $31.72 $31.72 345
2022-07-13 $31.07 $31.81 $31.07 $31.72 $31.72 26,675
2022-07-12 $31.63 $31.71 $31.42 $31.59 $31.59 37,923
2022-07-11 $31.28 $31.73 $31.12 $31.64 $31.64 117,875
2022-07-08 $31.32 $31.43 $31.28 $31.35 $31.35 8,164
2022-07-07 $31.58 $31.79 $31.58 $31.67 $31.67 4,519
2022-07-06 $30.81 $30.98 $30.80 $30.98 $30.98 18,456
2022-07-05 $30.21 $30.72 $30.06 $30.72 $30.72 28,603
2022-07-01 $30.78 $31.18 $30.74 $31.04 $31.04 52,489
2022-06-30 $30.63 $30.79 $30.46 $30.71 $30.71 2,231
2022-06-29 $30.87 $30.93 $30.86 $30.93 $30.93 1,999
2022-06-28 $31.10 $31.20 $30.74 $30.74 $30.74 1,182
2022-06-27 $31.14 $31.20 $31.10 $31.13 $31.13 2,154
2022-06-24 $30.75 $31.14 $30.75 $31.14 $31.14 2,374
2022-06-23 $30.64 $30.80 $30.61 $30.80 $30.80 7,097
2022-06-22 $30.36 $30.47 $30.36 $30.44 $30.44 3,995
2022-06-21 $30.91 $31.19 $30.91 $31.08 $31.08 2,822
2022-06-17 $30.86 $31.10 $30.86 $31.00 $31.00 2,268
2022-06-16 $31.25 $31.29 $31.13 $31.20 $31.20 3,212
2022-06-15 $32.13 $32.50 $32.13 $32.46 $32.46 1,444
2022-06-14 $32.05 $32.08 $31.97 $32.08 $32.08 3,267
2022-06-13 $32.10 $32.14 $31.86 $31.96 $31.96 3,378
2022-06-10 $32.89 $32.89 $32.73 $32.83 $32.83 3,669
2022-06-09 $33.42 $33.50 $33.15 $33.15 $33.15 1,575
2022-06-08 $33.68 $33.68 $33.68 $33.68 $33.68 267
2022-06-07 $33.71 $33.96 $33.71 $33.96 $33.96 243
2022-06-06 $34.09 $34.09 $33.84 $33.84 $33.84 664
2022-06-03 $34.05 $34.05 $33.76 $33.78 $33.78 2,031
2022-06-02 $34.61 $34.78 $34.61 $34.78 $34.78 578
2022-06-01 $34.32 $34.32 $34.00 $34.00 $34.00 665
2022-05-31 $33.97 $33.97 $33.74 $33.83 $33.83 8,835
2022-05-27 $33.19 $33.41 $33.18 $33.37 $33.37 2,452
2022-05-26 $32.85 $33.08 $32.85 $33.06 $33.06 2,786
2022-05-25 $32.69 $32.86 $32.69 $32.86 $32.86 800
2022-05-24 $33.36 $33.45 $33.34 $33.42 $33.42 1,296
2022-05-23 $33.74 $33.94 $33.74 $33.93 $33.93 7,733
2022-05-20 $34.39 $34.55 $33.79 $34.11 $34.11 23,980
2022-05-19 $33.88 $34.41 $33.85 $34.22 $34.22 16,094
2022-05-18 $34.19 $34.21 $34.00 $34.06 $34.06 1,299
2022-05-17 $34.90 $34.90 $34.67 $34.83 $34.83 4,326
2022-05-16 $33.62 $33.74 $33.56 $33.56 $33.56 25,395
2022-05-13 $33.73 $33.78 $33.62 $33.78 $33.78 4,125
2022-05-12 $33.37 $33.82 $33.37 $33.71 $33.71 1,476
2022-05-11 $34.24 $34.26 $33.83 $33.83 $33.83 2,066
2022-05-10 $34.73 $34.73 $34.23 $34.30 $34.30 16,340
2022-05-09 $35.38 $35.59 $35.22 $35.22 $35.22 3,351
2022-05-06 $35.92 $36.16 $35.72 $36.06 $36.06 15,998
2022-05-05 $37.15 $37.15 $36.46 $36.75 $36.75 15,741
2022-05-04 $37.22 $37.93 $37.08 $37.93 $37.93 1,847
2022-05-03 $37.76 $37.76 $37.55 $37.72 $37.72 1,147
2022-05-02 $37.68 $37.81 $37.35 $37.81 $37.81 3,818
2022-04-29 $38.01 $38.01 $37.58 $37.58 $37.58 879
2022-04-28 $37.97 $38.26 $37.93 $38.26 $38.26 1,803
2022-04-27 $37.69 $37.88 $37.58 $37.84 $37.84 1,958
2022-04-26 $37.95 $37.95 $37.39 $37.42 $37.42 30,483
2022-04-25 $38.15 $38.24 $37.83 $38.22 $38.22 3,823
2022-04-22 $38.97 $38.97 $38.66 $38.66 $38.66 4,578
2022-04-21 $39.50 $39.66 $39.05 $39.05 $39.05 1,116
2022-04-20 $39.19 $39.27 $39.06 $39.27 $39.27 6,384
2022-04-19 $38.77 $39.10 $38.77 $39.10 $39.10 40,975
2022-04-18 $39.58 $39.91 $39.53 $39.74 $39.74 6,977
2022-04-14 $39.96 $39.96 $39.82 $39.83 $39.83 6,597
2022-04-13 $40.03 $40.24 $39.94 $40.14 $40.14 5,607
2022-04-12 $40.25 $40.25 $39.89 $39.92 $39.92 5,569
2022-04-11 $40.70 $40.70 $40.49 $40.49 $40.49 4,141
2022-04-08 $40.82 $41.05 $40.80 $40.90 $40.90 2,420
2022-04-07 $40.45 $40.70 $40.44 $40.70 $40.70 1,762
2022-04-06 $40.58 $40.81 $40.37 $40.63 $40.63 980
2022-04-05 $41.10 $41.14 $40.83 $40.83 $40.83 6,087
2022-04-04 $40.81 $41.10 $40.81 $41.09 $41.09 1,939
2022-04-01 $40.01 $40.20 $39.85 $40.09 $40.09 4,216
2022-03-31 $39.68 $39.68 $39.56 $39.56 $39.56 750
2022-03-30 $39.90 $39.97 $39.68 $39.76 $39.76 8,331
2022-03-29 $40.25 $40.49 $40.25 $40.47 $40.47 16,094
2022-03-28 $39.10 $39.71 $39.10 $39.57 $39.57 21,009
2022-03-25 $39.02 $39.23 $39.02 $39.20 $39.20 3,095
2022-03-24 $38.81 $39.20 $38.81 $39.20 $39.20 2,683
2022-03-23 $38.73 $38.73 $38.51 $38.56 $38.56 5,830
2022-03-22 $39.07 $39.36 $39.07 $39.13 $39.13 4,187
2022-03-21 $38.91 $39.09 $38.90 $38.96 $38.96 6,583
2022-03-18 $38.58 $39.26 $38.58 $39.26 $39.26 1,973
2022-03-17 $38.93 $39.20 $38.81 $39.07 $39.07 5,279
2022-03-16 $38.75 $39.13 $38.58 $39.13 $39.13 2,303
2022-03-15 $37.91 $38.32 $37.69 $38.32 $38.32 4,308
2022-03-14 $37.72 $38.09 $37.72 $37.73 $37.73 21,157
2022-03-11 $37.96 $38.02 $37.05 $37.05 $37.05 17,271
2022-03-10 $37.08 $37.25 $36.93 $37.25 $37.25 7,295
2022-03-09 $37.09 $38.04 $37.09 $37.70 $37.70 5,161
2022-03-08 $35.71 $36.50 $35.70 $35.92 $35.92 8,079
2022-03-07 $35.75 $35.75 $34.72 $34.84 $34.84 12,405
2022-03-04 $35.83 $35.83 $35.51 $35.79 $35.79 2,521
2022-03-03 $36.82 $36.82 $36.38 $36.49 $36.49 5,491
2022-03-02 $37.04 $37.50 $37.01 $37.27 $37.27 986
2022-03-01 $37.47 $37.47 $36.70 $36.70 $36.70 1,994
2022-02-28 $37.52 $37.82 $37.51 $37.82 $37.82 7,944
2022-02-25 $37.36 $38.10 $37.36 $38.10 $38.10 2,825
2022-02-24 $35.40 $36.54 $35.07 $36.46 $36.46 8,380
2022-02-23 $38.35 $38.35 $37.79 $37.79 $37.79 3,485
2022-02-22 $38.13 $38.37 $38.11 $38.15 $38.15 2,413
2022-02-18 $38.66 $38.80 $38.49 $38.49 $38.49 3,223
2022-02-17 $38.86 $38.86 $38.60 $38.60 $38.60 1,361
2022-02-16 $39.13 $39.35 $39.12 $39.30 $39.30 1,118
2022-02-15 $38.99 $39.39 $38.99 $39.27 $39.27 22,601
2022-02-14 $38.37 $38.37 $38.19 $38.22 $38.22 1,811
2022-02-11 $39.40 $39.46 $38.80 $38.88 $38.88 57,850
2022-02-10 $39.79 $39.84 $39.77 $39.84 $39.84 1,019
2022-02-09 $40.25 $40.50 $40.25 $40.50 $40.50 2,480
2022-02-08 $39.70 $39.88 $39.70 $39.88 $39.88 1,076
2022-02-07 $39.87 $40.01 $39.86 $39.86 $39.86 1,329
2022-02-04 $40.10 $40.35 $40.10 $40.29 $40.29 2,987
2022-02-03 $40.23 $40.47 $40.23 $40.35 $40.35 1,975
2022-02-02 $40.65 $40.76 $40.55 $40.76 $40.76 886
2022-02-01 $40.45 $40.45 $40.20 $40.42 $40.42 2,961
2022-01-31 $39.70 $40.17 $39.70 $40.17 $40.17 4,708
2022-01-28 $38.77 $38.87 $38.58 $38.87 $38.87 12,538
2022-01-27 $38.28 $38.37 $38.04 $38.08 $38.08 7,308
2022-01-26 $39.13 $39.13 $38.32 $38.63 $38.63 27,088
2022-01-25 $39.07 $39.19 $38.93 $39.05 $39.05 5,597
2022-01-24 $38.96 $39.14 $38.37 $38.76 $38.76 7,690
2022-01-21 $40.70 $40.93 $40.35 $40.43 $40.43 20,943
2022-01-20 $41.56 $41.76 $41.36 $41.36 $41.36 8,155
2022-01-19 $41.81 $41.81 $41.59 $41.70 $41.70 4,475
2022-01-18 $42.09 $42.25 $41.89 $41.98 $41.98 45,975
2022-01-14 $42.75 $42.82 $42.57 $42.78 $42.78 9,412
2022-01-13 $43.18 $43.31 $43.04 $43.11 $43.11 8,542
2022-01-12 $43.16 $43.27 $43.16 $43.27 $43.27 2,728
2022-01-11 $42.77 $43.16 $42.72 $43.16 $43.16 14,416
2022-01-10 $42.58 $42.61 $42.35 $42.57 $42.57 1,104
2022-01-07 $42.53 $42.73 $42.43 $42.73 $42.73 5,852
2022-01-06 $42.49 $42.49 $42.34 $42.40 $42.40 1,272
2022-01-05 $42.74 $42.75 $42.39 $42.41 $42.41 4,567
2022-01-04 $42.72 $42.84 $42.60 $42.64 $42.64 7,600
2022-01-03 $42.61 $42.85 $42.61 $42.73 $42.73 26,349
2021-12-31 $42.51 $42.51 $42.28 $42.28 $42.28 2,311
2021-12-30 $42.17 $42.31 $42.17 $42.24 $42.24 3,175
2021-12-29 $41.89 $42.00 $41.80 $41.95 $41.95 2,547
2021-12-28 $41.56 $41.76 $41.50 $41.57 $41.57 3,138
2021-12-27 $40.99 $41.32 $40.99 $41.32 $41.32 4,386
2021-12-23 $40.71 $41.15 $40.71 $41.01 $41.01 5,138
2021-12-22 $40.23 $40.69 $40.23 $40.69 $40.69 6,475
2021-12-21 $39.94 $40.21 $39.88 $40.07 $40.07 8,200
2021-12-20 $39.38 $39.49 $39.06 $39.49 $39.49 23,864
2021-12-17 $39.94 $40.12 $39.82 $39.97 $39.97 6,289
2021-12-16 $40.37 $40.45 $40.10 $40.23 $40.23 9,172
2021-12-15 $40.21 $40.44 $40.01 $40.44 $40.44 11,358
2021-12-14 $40.55 $40.56 $40.38 $40.55 $40.55 2,658
2021-12-13 $40.68 $40.69 $40.35 $40.42 $40.42 5,228
2021-12-10 $40.99 $41.03 $40.90 $40.96 $40.96 3,758
2021-12-09 $40.54 $40.70 $40.51 $40.65 $40.65 1,387
2021-12-08 $40.62 $40.74 $40.54 $40.74 $40.74 1,140
2021-12-07 $40.00 $40.26 $40.00 $40.24 $40.24 6,080
2021-12-06 $39.89 $39.97 $39.80 $39.97 $39.97 3,299
2021-12-03 $40.63 $40.63 $40.35 $40.44 $40.44 10,707
2021-12-02 $40.76 $41.18 $40.76 $41.04 $41.04 106,181
2021-12-01 $40.55 $40.63 $40.06 $40.06 $40.06 3,455
2021-11-30 $40.29 $40.49 $40.29 $40.40 $40.40 5,144
2021-11-29 $40.21 $40.21 $39.84 $40.05 $40.05 2,528
2021-11-26 $40.24 $40.25 $39.77 $40.02 $40.02 5,289
2021-11-24 $40.79 $40.79 $40.51 $40.68 $40.68 3,450
2021-11-23 $41.21 $41.36 $41.11 $41.32 $41.32 17,624
2021-11-22 $41.12 $41.30 $40.77 $40.84 $40.84 11,972
2021-11-19 $41.79 $41.88 $41.79 $41.80 $41.80 4,645
2021-11-18 $41.83 $41.93 $41.56 $41.85 $41.85 10,661
2021-11-17 $42.36 $42.46 $42.19 $42.26 $42.26 5,785
2021-11-16 $42.55 $42.59 $42.40 $42.47 $42.47 3,865
2021-11-15 $42.92 $43.13 $42.79 $42.85 $42.85 3,424
2021-11-12 $42.59 $42.85 $42.59 $42.84 $42.84 880
2021-11-11 $42.50 $42.52 $42.40 $42.52 $42.52 1,156
2021-11-10 $42.79 $42.79 $42.43 $42.45 $42.45 2,167
2021-11-09 $42.87 $42.87 $42.64 $42.64 $42.64 1,994
2021-11-08 $42.85 $43.09 $42.72 $42.91 $42.91 7,367
2021-11-05 $42.32 $42.59 $42.32 $42.53 $42.53 5,947
2021-11-04 $42.15 $42.15 $41.98 $42.02 $42.02 3,809
2021-11-03 $42.03 $42.11 $41.77 $42.10 $42.10 3,308
2021-11-02 $41.99 $41.99 $41.87 $41.99 $41.99 7,456
2021-11-01 $41.76 $41.94 $41.76 $41.94 $41.94 5,966
2021-10-29 $41.25 $41.42 $41.20 $41.42 $41.42 4,328
2021-10-28 $41.53 $41.53 $41.29 $41.37 $41.37 9,451
2021-10-27 $41.76 $41.78 $41.70 $41.70 $41.70 1,703
2021-10-26 $41.61 $41.78 $41.61 $41.69 $41.69 3,581
2021-10-25 $41.05 $41.16 $41.04 $41.11 $41.11 5,276
2021-10-22 $41.75 $41.99 $41.64 $41.74 $41.74 1,980
2021-10-21 $42.30 $42.35 $42.17 $42.35 $42.35 37,926
2021-10-20 $43.09 $43.17 $42.97 $43.00 $43.00 2,869
2021-10-19 $43.47 $43.60 $43.39 $43.60 $43.60 3,271
2021-10-18 $43.62 $43.77 $43.50 $43.71 $43.71 21,433
2021-10-15 $43.83 $44.10 $43.79 $44.05 $44.05 8,185
2021-10-14 $43.87 $43.87 $43.62 $43.80 $43.80 2,347
2021-10-13 $43.34 $43.40 $43.11 $43.28 $43.28 3,103
2021-10-12 $42.80 $42.89 $42.64 $42.76 $42.76 4,191
2021-10-11 $42.76 $42.94 $42.63 $42.63 $42.63 3,076
2021-10-08 $43.26 $43.26 $42.72 $42.94 $42.94 6,290
2021-10-07 $43.09 $43.24 $42.99 $43.05 $43.05 11,641
2021-10-06 $42.39 $42.60 $42.18 $42.60 $42.60 8,284
2021-10-05 $42.83 $43.23 $42.81 $42.92 $42.92 19,876
2021-10-04 $42.93 $43.00 $42.34 $42.54 $42.54 4,644
2021-10-01 $42.42 $42.82 $42.42 $42.58 $42.58 2,938
2021-09-30 $42.23 $42.23 $41.87 $41.99 $41.99 1,379
2021-09-29 $42.12 $42.29 $42.06 $42.19 $42.19 4,804
2021-09-28 $42.47 $42.47 $41.97 $42.14 $42.14 9,072
2021-09-27 $43.07 $43.22 $43.06 $43.19 $43.19 10,956
2021-09-24 $43.81 $43.81 $43.41 $43.57 $43.57 3,495
2021-09-23 $43.42 $43.77 $43.27 $43.67 $43.67 22,311
2021-09-22 $43.07 $43.68 $43.07 $43.48 $43.48 10,609
2021-09-21 $42.89 $42.96 $42.70 $42.84 $42.84 3,828
2021-09-20 $42.61 $42.87 $42.31 $42.61 $42.61 23,093
2021-09-17 $43.52 $43.52 $43.01 $43.19 $43.19 16,783
2021-09-16 $43.74 $44.00 $43.47 $43.94 $43.94 32,358
2021-09-15 $43.78 $44.17 $43.78 $44.10 $44.10 26,266
2021-09-14 $43.51 $43.77 $43.36 $43.46 $43.46 2,275
2021-09-13 $43.30 $43.43 $43.21 $43.36 $43.36 6,977
2021-09-10 $43.22 $43.23 $42.99 $43.07 $43.07 17,495
2021-09-09 $43.00 $43.25 $43.00 $43.11 $43.11 3,986
2021-09-08 $42.95 $42.95 $42.57 $42.78 $42.78 3,512
2021-09-07 $43.28 $43.57 $43.20 $43.29 $43.29 6,718
2021-09-03 $43.20 $43.69 $43.20 $43.60 $43.60 4,470
2021-09-02 $42.92 $43.23 $42.92 $43.11 $43.11 7,920
2021-09-01 $42.50 $42.74 $42.50 $42.59 $42.59 2,812
2021-08-31 $42.26 $42.48 $42.17 $42.37 $42.37 12,261
2021-08-30 $41.98 $42.14 $41.86 $41.87 $41.87 3,475
2021-08-27 $41.10 $41.79 $41.10 $41.65 $41.65 47,580
2021-08-26 $40.50 $40.61 $40.45 $40.45 $40.45 3,073
2021-08-25 $40.53 $40.60 $40.32 $40.60 $40.60 3,616
2021-08-24 $40.50 $40.89 $40.50 $40.70 $40.70 8,902
2021-08-23 $40.34 $40.48 $40.33 $40.46 $40.46 1,912
2021-08-20 $40.09 $40.65 $40.09 $40.60 $40.60 2,189
2021-08-19 $40.30 $40.30 $40.11 $40.29 $40.29 6,768
2021-08-18 $40.77 $40.97 $40.57 $40.57 $40.57 3,303
2021-08-17 $40.59 $40.87 $40.56 $40.87 $40.87 2,643
2021-08-16 $40.44 $40.59 $40.31 $40.59 $40.59 1,415
2021-08-13 $40.76 $40.76 $40.76 $40.76 $40.76 208
2021-08-12 $40.48 $40.88 $40.40 $40.52 $40.52 4,057
2021-08-11 $40.35 $40.91 $40.33 $40.38 $40.38 7,751
2021-08-10 $40.46 $40.46 $40.22 $40.36 $40.36 7,024
2021-08-09 $40.72 $40.78 $40.48 $40.55 $40.55 7,466
2021-08-06 $40.63 $40.68 $40.51 $40.68 $40.68 2,252
2021-08-05 $40.76 $41.09 $40.69 $41.04 $41.04 2,224
2021-08-04 $40.72 $40.79 $40.64 $40.67 $40.67 11,463
2021-08-03 $40.89 $41.08 $40.77 $41.07 $41.07 17,136
2021-08-02 $40.35 $40.82 $40.24 $40.26 $40.26 5,922
2021-07-30 $40.00 $40.29 $40.00 $40.27 $40.27 1,755
2021-07-29 $39.97 $39.97 $39.90 $39.95 $39.95 2,137
2021-07-28 $39.66 $39.85 $39.59 $39.85 $39.85 2,710
2021-07-27 $39.86 $39.86 $39.63 $39.76 $39.76 5,620
2021-07-26 $40.23 $40.42 $40.23 $40.42 $40.42 4,291
2021-07-23 $40.08 $40.22 $39.85 $40.06 $40.06 20,958
2021-07-22 $40.08 $40.22 $40.08 $40.21 $40.21 3,061
2021-07-21 $39.60 $40.07 $39.41 $40.03 $40.03 3,280
2021-07-20 $39.30 $39.82 $39.30 $39.80 $39.80 4,406
2021-07-19 $39.49 $39.50 $39.22 $39.38 $39.38 8,796
2021-07-16 $39.88 $39.93 $39.50 $39.52 $39.52 10,076
2021-07-15 $39.67 $39.72 $39.67 $39.71 $39.71 609
2021-07-14 $39.37 $39.76 $39.32 $39.51 $39.51 10,038
2021-07-13 $38.86 $38.95 $38.76 $38.91 $38.91 2,281
2021-07-12 $39.05 $39.10 $38.92 $39.05 $39.05 2,457
2021-07-09 $38.92 $39.08 $38.60 $39.08 $39.08 3,279
2021-07-08 $38.54 $38.63 $38.50 $38.63 $38.63 6,150
2021-07-07 $38.88 $38.95 $38.76 $38.76 $38.76 1,111
2021-07-06 $38.67 $38.67 $38.50 $38.56 $38.56 4,773
2021-07-02 $38.85 $38.95 $38.80 $38.95 $38.95 2,853
2021-07-01 $38.75 $38.77 $38.52 $38.59 $38.59 7,582
2021-06-30 $38.62 $38.76 $38.53 $38.75 $38.75 2,387
2021-06-29 $38.50 $38.60 $38.50 $38.60 $38.60 1,616
2021-06-28 $38.68 $38.68 $38.46 $38.51 $38.51 943
2021-06-25 $38.41 $38.64 $38.20 $38.27 $38.27 1,954
2021-06-24 $38.07 $38.12 $37.96 $38.08 $38.08 6,949
2021-06-23 $38.09 $38.12 $37.88 $37.91 $37.91 2,560
2021-06-22 $38.12 $38.12 $38.07 $38.07 $38.07 728
2021-06-21 $37.77 $38.25 $37.67 $38.10 $38.10 4,050
2021-06-18 $37.80 $37.80 $37.53 $37.68 $37.68 8,402
2021-06-17 $38.11 $38.21 $38.00 $38.21 $38.21 4,491
2021-06-16 $38.27 $38.27 $38.27 $38.27 $38.27 381
2021-06-15 $38.66 $38.66 $38.44 $38.52 $38.52 3,217
2021-06-14 $38.84 $38.87 $38.71 $38.74 $38.74 4,622
2021-06-11 $38.65 $38.82 $38.54 $38.69 $38.69 7,005
2021-06-10 $38.40 $38.88 $38.40 $38.65 $38.65 4,541
2021-06-09 $38.29 $38.49 $38.12 $38.35 $38.35 3,327
2021-06-08 $38.39 $38.49 $38.31 $38.32 $38.32 2,967
2021-06-07 $38.30 $38.38 $37.97 $38.31 $38.31 3,527
2021-06-04 $38.06 $38.10 $37.84 $38.05 $38.05 2,332
2021-06-03 $37.99 $37.99 $37.49 $37.73 $37.73 1,934
2021-06-02 $37.85 $37.99 $37.65 $37.82 $37.82 1,566
2021-06-01 $37.92 $37.96 $37.60 $37.78 $37.78 3,378
2021-05-28 $37.78 $37.97 $37.31 $37.68 $37.68 3,037
2021-05-27 $37.93 $37.99 $37.84 $37.84 $37.84 2,517
2021-05-26 $37.45 $37.66 $37.45 $37.62 $37.62 4,133
2021-05-25 $37.19 $37.50 $36.95 $37.29 $37.29 3,653
2021-05-24 $37.00 $37.19 $36.85 $37.01 $37.01 3,743
2021-05-21 $36.97 $36.97 $36.53 $36.66 $36.66 13,320
2021-05-20 $36.80 $37.00 $36.80 $36.94 $36.94 5,344
2021-05-19 $36.53 $36.90 $36.34 $36.80 $36.80 6,260
2021-05-18 $36.54 $36.70 $36.54 $36.58 $36.58 1,347
2021-05-17 $35.80 $36.18 $35.74 $36.07 $36.07 3,386
2021-05-14 $35.75 $35.99 $35.73 $35.99 $35.99 2,694
2021-05-13 $35.49 $35.69 $35.31 $35.54 $35.54 2,721
2021-05-12 $35.47 $35.51 $35.09 $35.13 $35.13 6,689
2021-05-11 $35.76 $36.14 $35.72 $36.14 $36.14 3,034
2021-05-10 $36.09 $36.09 $35.94 $35.95 $35.95 3,502
2021-05-07 $35.91 $36.12 $35.91 $36.12 $36.12 1,330
2021-05-06 $35.63 $35.78 $35.63 $35.77 $35.77 6,576
2021-05-05 $35.09 $35.28 $35.09 $35.28 $35.28 3,270
2021-05-04 $34.58 $34.77 $34.30 $34.69 $34.69 7,988
2021-05-03 $35.01 $35.20 $34.94 $35.11 $35.11 10,413
2021-04-30 $34.83 $34.83 $34.45 $34.65 $34.65 2,826
2021-04-29 $34.89 $34.89 $34.57 $34.69 $34.69 4,233
2021-04-28 $34.59 $34.84 $34.51 $34.70 $34.70 126,853
2021-04-27 $34.33 $34.49 $34.24 $34.33 $34.33 6,841
2021-04-26 $33.79 $33.93 $33.74 $33.93 $33.93 3,780
2021-04-23 $33.69 $33.69 $33.68 $33.68 $33.68 471
2021-04-22 $33.83 $34.13 $33.18 $33.39 $33.39 3,243
2021-04-21 $32.93 $33.25 $32.93 $33.24 $33.24 4,864
2021-04-20 $33.50 $33.50 $33.01 $33.25 $33.25 5,110
2021-04-19 $33.91 $33.91 $33.34 $33.74 $33.74 40,533
2021-04-16 $34.30 $34.30 $34.16 $34.30 $34.30 6,508
2021-04-15 $33.51 $33.69 $33.51 $33.62 $33.62 552
2021-04-14 $33.54 $33.63 $33.37 $33.48 $33.48 4,031
2021-04-13 $33.12 $33.19 $32.81 $33.14 $33.14 4,476
2021-04-12 $33.60 $33.60 $33.29 $33.43 $33.43 2,499
2021-04-09 $34.56 $34.56 $34.33 $34.55 $34.55 5,002
2021-04-08 $34.51 $34.66 $34.28 $34.41 $34.41 15,374
2021-04-07 $34.06 $34.21 $34.00 $34.08 $34.08 3,627
2021-04-06 $34.19 $34.25 $34.07 $34.18 $34.18 5,079
2021-04-05 $34.18 $34.18 $33.87 $34.05 $34.05 5,892
2021-04-01 $34.10 $34.20 $33.97 $34.14 $34.14 2,955
2021-03-31 $33.70 $33.95 $33.70 $33.95 $33.95 2,185
2021-03-30 $33.62 $33.85 $33.44 $33.68 $33.68 8,559
2021-03-29 $33.39 $33.44 $32.86 $33.44 $33.44 2,959
2021-03-26 $33.33 $33.58 $33.25 $33.58 $33.58 2,071
2021-03-25 $32.89 $33.21 $32.60 $33.00 $33.00 6,713
2021-03-24 $33.31 $33.54 $33.31 $33.34 $33.34 1,940
2021-03-23 $33.67 $33.71 $33.23 $33.51 $33.51 7,701
2021-03-22 $33.71 $33.94 $33.48 $33.74 $33.74 5,517
2021-03-19 $33.27 $33.54 $33.14 $33.48 $33.48 3,927
2021-03-18 $33.01 $33.15 $32.78 $32.78 $32.78 4,824
2021-03-17 $33.63 $33.82 $33.14 $33.77 $33.77 6,927
2021-03-16 $34.18 $34.46 $33.97 $34.18 $34.18 4,429
2021-03-15 $33.66 $33.87 $33.66 $33.87 $33.87 1,783
2021-03-12 $33.83 $34.16 $33.66 $34.02 $34.02 4,255
2021-03-11 $34.40 $34.40 $34.13 $34.32 $34.32 8,826
2021-03-10 $33.99 $34.37 $33.82 $33.99 $33.99 9,949
2021-03-09 $33.90 $33.90 $33.82 $33.82 $33.82 2,768
2021-03-08 $33.42 $33.50 $32.73 $33.33 $33.33 15,070
2021-03-05 $33.74 $33.74 $32.88 $33.47 $33.47 10,545
2021-03-04 $34.03 $34.09 $33.26 $33.48 $33.48 4,350
2021-03-03 $33.93 $33.96 $33.72 $33.92 $33.92 9,231
2021-03-02 $33.56 $33.72 $33.23 $33.68 $33.68 11,434
2021-03-01 $33.00 $33.51 $32.52 $33.09 $33.09 8,798
2021-02-26 $32.45 $32.61 $32.10 $32.39 $32.39 5,386
2021-02-25 $33.54 $33.72 $33.05 $33.15 $33.15 2,519
2021-02-24 $33.36 $33.72 $33.15 $33.72 $33.72 9,073
2021-02-23 $33.04 $33.36 $33.04 $33.26 $33.26 7,573
2021-02-22 $33.08 $33.42 $33.08 $33.28 $33.28 6,392
2021-02-19 $33.94 $33.97 $33.70 $33.81 $33.81 7,692
2021-02-18 $33.88 $33.97 $33.72 $33.92 $33.92 3,864
2021-02-17 $33.80 $34.08 $33.68 $33.98 $33.98 17,102
2021-02-16 $34.20 $34.33 $33.88 $34.06 $34.06 15,915
2021-02-12 $34.29 $34.45 $33.97 $34.39 $34.39 3,484
2021-02-11 $34.18 $34.48 $34.18 $34.42 $34.42 4,549
2021-02-10 $34.23 $34.23 $34.00 $34.10 $34.10 4,353
2021-02-09 $34.16 $34.16 $33.96 $34.14 $34.14 10,361
2021-02-08 $34.00 $34.29 $34.00 $34.20 $34.20 12,625
2021-02-05 $34.10 $34.10 $33.81 $34.09 $34.09 8,273
2021-02-04 $33.94 $33.99 $33.63 $33.89 $33.89 12,482
2021-02-03 $34.15 $34.15 $33.73 $33.91 $33.91 46,964
2021-02-02 $33.49 $34.10 $33.41 $33.59 $33.59 15,646
2021-02-01 $32.98 $33.00 $32.74 $33.00 $33.00 8,129
2021-01-29 $32.71 $32.85 $32.26 $32.46 $32.46 7,762
2021-01-28 $33.23 $33.50 $33.10 $33.44 $33.44 5,569
2021-01-27 $33.50 $33.50 $33.14 $33.23 $33.23 19,653
2021-01-26 $33.74 $33.91 $33.53 $33.82 $33.82 8,927
2021-01-25 $33.95 $34.00 $33.47 $33.87 $33.87 5,217
2021-01-22 $34.05 $34.35 $34.05 $34.27 $34.27 8,295
2021-01-21 $34.28 $34.54 $34.28 $34.41 $34.41 7,419
2021-01-20 $34.64 $34.95 $34.46 $34.79 $34.79 4,232
2021-01-19 $34.23 $34.57 $33.91 $34.08 $34.08 16,612
2021-01-15 $34.33 $34.55 $34.12 $34.34 $34.34 47,422
2021-01-14 $35.03 $35.28 $34.83 $34.95 $34.95 11,703
2021-01-13 $34.90 $35.01 $34.64 $34.83 $34.83 5,548
2021-01-12 $34.66 $34.90 $34.61 $34.90 $34.90 24,638
2021-01-11 $34.34 $34.50 $33.40 $34.40 $34.40 4,619
2021-01-08 $34.12 $34.40 $34.12 $34.36 $34.36 23,993
2021-01-07 $33.80 $33.92 $33.53 $33.66 $33.66 28,198
2021-01-06 $33.49 $33.96 $33.40 $33.79 $33.79 14,009
2021-01-05 $33.55 $33.69 $33.37 $33.64 $33.64 10,485
2021-01-04 $33.23 $33.93 $32.82 $32.94 $32.94 7,138
2020-12-31 $32.81 $32.81 $32.47 $32.63 $32.63 5,613
2020-12-30 $32.63 $32.95 $32.63 $32.68 $32.68 5,897
2020-12-29 $32.33 $32.50 $32.28 $32.49 $32.49 15,756
2020-12-28 $32.00 $32.32 $32.00 $32.16 $32.16 49,029
2020-12-24 $32.00 $32.00 $31.93 $31.96 $31.96 9,677
2020-12-23 $31.69 $32.01 $31.69 $31.80 $31.80 8,466
2020-12-22 $31.10 $31.32 $31.10 $31.10 $31.10 6,269
2020-12-21 $30.68 $30.90 $30.25 $30.80 $30.80 13,541
2020-12-18 $31.85 $31.95 $31.76 $31.88 $31.80 12,258
2020-12-17 $31.48 $31.87 $31.48 $31.68 $31.60 6,780
2020-12-16 $31.44 $31.51 $31.12 $31.35 $31.27 3,578
2020-12-15 $31.16 $31.51 $31.16 $31.48 $31.40 10,977
2020-12-14 $31.24 $31.31 $31.02 $31.08 $31.00 12,727
2020-12-11 $31.12 $31.18 $31.03 $31.15 $31.07 7,555
2020-12-10 $31.06 $31.36 $31.06 $31.25 $31.17 7,202
2020-12-09 $31.08 $31.16 $30.72 $30.86 $30.78 10,265
2020-12-08 $31.04 $31.09 $30.75 $31.02 $30.94 25,734
2020-12-07 $31.10 $31.26 $31.00 $31.02 $30.94 7,588
2020-12-04 $30.74 $30.74 $30.69 $30.70 $30.62 16,135
2020-12-03 $30.80 $30.93 $30.56 $30.62 $30.54 32,091
2020-12-02 $30.50 $30.66 $30.10 $30.56 $30.48 7,546
2020-12-01 $30.67 $30.84 $30.39 $30.59 $30.51 12,053
2020-11-30 $30.17 $30.24 $29.70 $29.81 $29.74 83,189
2020-11-27 $30.31 $30.37 $30.05 $30.16 $30.09 2,608
2020-11-25 $29.86 $29.97 $29.54 $29.82 $29.75 6,659
2020-11-24 $30.05 $30.40 $30.05 $30.40 $30.32 7,999
2020-11-23 $29.78 $29.88 $29.51 $29.83 $29.75 9,078
2020-11-20 $29.46 $29.61 $29.40 $29.50 $29.43 7,370
2020-11-19 $29.10 $29.24 $29.05 $29.13 $29.06 5,990
2020-11-18 $29.43 $29.43 $29.13 $29.13 $29.05 5,076
2020-11-17 $29.14 $29.44 $29.14 $29.34 $29.26 6,130
2020-11-16 $29.54 $29.83 $29.20 $29.35 $29.28 10,103
2020-11-13 $28.93 $29.12 $28.93 $29.08 $29.01 14,654
2020-11-12 $28.90 $29.14 $28.69 $28.70 $28.62 4,157
2020-11-11 $28.76 $29.04 $28.63 $28.87 $28.80 3,197
2020-11-10 $28.67 $29.24 $28.08 $28.63 $28.55 9,669
2020-11-09 $29.80 $30.33 $29.48 $29.86 $29.78 14,571
2020-11-06 $29.04 $29.42 $28.76 $29.21 $29.14 9,200
2020-11-05 $29.13 $29.15 $28.84 $29.09 $29.02 2,917
2020-11-04 $28.38 $29.44 $28.37 $28.88 $28.80 7,823
2020-11-03 $27.98 $28.16 $27.77 $28.04 $27.97 8,694
2020-11-02 $27.80 $27.88 $27.71 $27.88 $27.81 18,945
2020-10-30 $27.95 $27.95 $27.70 $27.84 $27.76 2,434
2020-10-29 $27.80 $27.91 $27.72 $27.88 $27.81 6,406
2020-10-28 $28.21 $28.21 $27.73 $27.76 $27.69 3,156
2020-10-27 $28.74 $28.99 $28.42 $28.72 $28.65 10,977
2020-10-26 $28.46 $28.54 $28.35 $28.40 $28.33 5,935
2020-10-23 $28.75 $28.92 $28.59 $28.84 $28.76 3,254
2020-10-22 $28.73 $29.22 $28.53 $28.75 $28.68 8,136
2020-10-21 $28.90 $29.01 $28.68 $28.73 $28.66 5,933
2020-10-20 $28.95 $29.20 $28.79 $28.83 $28.76 2,846
2020-10-19 $28.94 $28.94 $28.81 $28.82 $28.75 5,488
2020-10-16 $28.79 $29.14 $28.61 $28.81 $28.74 4,148
2020-10-15 $28.66 $28.91 $28.66 $28.80 $28.72 6,309
2020-10-14 $29.28 $29.73 $29.28 $29.28 $29.20 2,947
2020-10-13 $29.15 $29.32 $29.15 $29.31 $29.24 5,596
2020-10-12 $29.60 $29.74 $29.46 $29.60 $29.52 8,762
2020-10-09 $29.35 $29.74 $29.35 $29.60 $29.52 10,756
2020-10-08 $29.17 $29.55 $29.02 $29.35 $29.28 5,774
2020-10-07 $28.78 $28.95 $28.69 $28.92 $28.84 4,829
2020-10-06 $28.91 $28.91 $28.43 $28.46 $28.39 6,841
2020-10-05 $28.53 $28.90 $28.27 $28.79 $28.71 15,118
2020-10-02 $27.79 $28.23 $27.19 $28.02 $27.94 1,671
2020-10-01 $28.10 $28.21 $27.86 $28.18 $28.11 4,531
2020-09-30 $27.91 $28.20 $27.91 $28.09 $28.02 9,088
2020-09-29 $27.55 $27.70 $27.38 $27.64 $27.57 4,348
2020-09-28 $27.69 $27.74 $27.45 $27.70 $27.63 10,723
2020-09-25 $27.12 $27.30 $26.83 $27.30 $27.23 5,941
2020-09-24 $26.36 $26.87 $26.21 $26.72 $26.66 14,068
2020-09-23 $27.36 $27.36 $26.99 $27.10 $27.03 11,694
2020-09-22 $27.51 $27.61 $27.44 $27.61 $27.54 7,712
2020-09-21 $27.66 $27.98 $27.09 $27.63 $27.56 5,691
2020-09-18 $28.30 $28.49 $28.12 $28.20 $28.13 14,826
2020-09-17 $28.27 $28.52 $27.98 $28.30 $28.22 2,537
2020-09-16 $28.21 $28.56 $28.21 $28.45 $28.38 4,653
2020-09-15 $28.03 $28.15 $27.85 $28.14 $28.07 1,713
2020-09-14 $28.00 $28.15 $27.95 $28.11 $28.04 10,603
2020-09-11 $27.43 $27.52 $27.22 $27.39 $27.32 17,324
2020-09-10 $27.65 $27.65 $27.10 $27.10 $27.03 12,526
2020-09-09 $27.44 $27.55 $27.27 $27.48 $27.41 7,059
2020-09-08 $27.08 $27.35 $27.01 $27.15 $27.08 6,864
2020-09-04 $27.66 $27.66 $27.06 $27.58 $27.51 15,515
2020-09-03 $27.80 $27.88 $27.51 $27.51 $27.44 6,287
2020-09-02 $27.68 $27.76 $27.50 $27.71 $27.64 10,519
2020-09-01 $27.71 $27.77 $27.47 $27.67 $27.60 7,948
2020-08-31 $27.35 $27.97 $26.91 $27.23 $27.16 12,857
2020-08-28 $28.00 $28.32 $27.99 $28.27 $28.20 18,552
2020-08-27 $27.92 $28.00 $27.78 $27.83 $27.75 13,924
2020-08-26 $27.57 $27.83 $27.57 $27.72 $27.65 20,990
2020-08-25 $27.55 $27.71 $27.40 $27.57 $27.50 21,699
2020-08-24 $27.57 $27.79 $27.45 $27.60 $27.53 13,347
2020-08-21 $27.08 $27.16 $26.91 $27.11 $27.04 22,965
2020-08-20 $26.93 $27.12 $26.78 $27.10 $27.03 5,766
2020-08-19 $27.30 $27.35 $27.05 $27.06 $26.99 16,935
2020-08-18 $27.37 $27.37 $27.18 $27.26 $27.19 14,739
2020-08-17 $27.12 $27.24 $27.09 $27.19 $27.13 6,785
2020-08-14 $26.68 $26.82 $26.50 $26.82 $26.75 5,326
2020-08-13 $26.99 $27.45 $26.77 $26.95 $26.88 13,784
2020-08-12 $26.99 $27.08 $26.79 $26.96 $26.89 19,601
2020-08-11 $27.00 $27.08 $26.70 $26.79 $26.72 10,164
2020-08-10 $26.89 $26.97 $26.62 $26.90 $26.83 2,769
2020-08-07 $26.49 $26.65 $26.15 $26.63 $26.56 509,593
2020-08-06 $26.57 $26.71 $26.21 $26.58 $26.51 109,306
2020-08-05 $26.02 $26.40 $26.02 $26.35 $26.28 110,583
2020-08-04 $26.18 $26.21 $26.00 $26.16 $26.09 10,325
2020-08-03 $26.19 $26.27 $26.14 $26.14 $26.07 4,982
2020-07-31 $26.29 $26.29 $26.15 $26.22 $26.15 6,124
2020-07-30 $26.33 $26.33 $26.14 $26.30 $26.23 2,543
2020-07-29 $26.37 $26.51 $26.30 $26.49 $26.42 7,020
2020-07-28 $26.23 $26.34 $26.23 $26.31 $26.24 2,444
2020-07-27 $26.17 $26.29 $26.09 $26.20 $26.13 15,072
2020-07-24 $26.15 $26.29 $25.95 $26.21 $26.14 7,721
2020-07-23 $26.15 $26.25 $26.00 $26.08 $26.02 7,123
2020-07-22 $26.30 $26.30 $26.15 $26.15 $26.08 7,060
2020-07-21 $26.11 $26.30 $26.11 $26.11 $26.04 40,198
2020-07-20 $25.96 $26.46 $25.96 $26.46 $26.39 15,314
2020-07-17 $25.83 $25.96 $25.77 $25.92 $25.85 5,983
2020-07-16 $25.39 $25.68 $25.29 $25.64 $25.57 16,508
2020-07-15 $25.26 $25.50 $25.15 $25.28 $25.22 54,300
2020-07-14 $25.00 $25.00 $24.72 $25.00 $24.94 43,042
2020-07-13 $25.30 $25.50 $25.08 $25.12 $25.06 57,729
2020-07-10 $25.36 $25.36 $25.12 $25.13 $25.07 7,500
2020-07-09 $25.37 $25.46 $25.07 $25.22 $25.16 12,500
2020-07-08 $25.35 $25.40 $25.11 $25.25 $25.19 10,100
2020-07-07 $25.30 $25.45 $24.51 $25.30 $25.24 3,115
2020-07-06 $25.10 $25.39 $25.09 $25.34 $25.28 13,500
2020-07-02 $24.54 $25.00 $24.54 $24.89 $24.83 12,900
2020-07-01 $24.07 $24.49 $24.07 $24.41 $24.35 9,200
2020-06-30 $24.20 $24.20 $23.92 $24.10 $24.04 8,018
2020-06-29 $24.11 $24.29 $23.99 $24.18 $24.12 12,188
2020-06-26 $24.15 $24.28 $24.05 $24.16 $24.10 11,467
2020-06-25 $24.14 $24.39 $24.13 $24.39 $24.33 5,465
2020-06-24 $24.28 $24.33 $23.89 $24.05 $23.99 29,958
2020-06-23 $24.40 $24.69 $24.40 $24.61 $24.55 4,413
2020-06-22 $23.47 $24.36 $23.26 $24.14 $24.08 19,991
2020-06-19 $23.52 $23.82 $23.52 $23.55 $23.49 19,230
2020-06-18 $23.51 $23.60 $23.28 $23.29 $23.23 19,142
2020-06-17 $23.19 $23.38 $23.19 $23.27 $23.21 19,276
2020-06-16 $23.74 $23.74 $23.03 $23.04 $22.98 9,915
2020-06-15 $23.13 $23.51 $22.91 $23.50 $23.44 95,250
2020-06-12 $23.60 $23.94 $23.10 $23.35 $23.29 10,578
2020-06-11 $23.41 $23.41 $22.60 $22.60 $22.54 15,597
2020-06-10 $24.00 $24.49 $23.89 $24.06 $24.00 47,119
2020-06-09 $24.40 $24.40 $23.90 $24.00 $23.94 7,273
2020-06-08 $24.93 $24.93 $23.90 $24.40 $24.34 35,630
2020-06-05 $23.84 $24.42 $23.84 $24.18 $24.12 35,620
2020-06-04 $23.90 $24.00 $23.29 $23.63 $23.57 19,559
2020-06-03 $23.71 $24.16 $23.64 $23.99 $23.93 26,711
2020-06-02 $23.75 $23.77 $23.50 $23.50 $23.44 10,595
2020-06-01 $23.42 $23.58 $23.09 $23.35 $23.29 6,002
2020-05-29 $22.48 $23.00 $22.17 $22.69 $22.63 13,968
2020-05-28 $22.22 $22.72 $21.98 $22.24 $22.18 14,783
2020-05-27 $21.70 $22.16 $21.60 $21.89 $21.83 10,650
2020-05-26 $21.73 $22.09 $21.73 $21.84 $21.78 14,191
2020-05-22 $21.75 $21.88 $21.37 $21.56 $21.51 12,261
2020-05-21 $21.69 $22.02 $21.52 $21.71 $21.65 16,110
2020-05-20 $21.43 $21.89 $21.43 $21.66 $21.61 5,956
2020-05-19 $21.34 $21.38 $21.02 $21.21 $21.16 10,663
2020-05-18 $21.74 $21.98 $21.36 $21.55 $21.50 17,122
2020-05-15 $21.51 $21.51 $21.15 $21.32 $21.27 3,967
2020-05-14 $21.47 $21.79 $21.20 $21.79 $21.73 18,509
2020-05-13 $22.12 $22.12 $21.51 $21.53 $21.48 25,522
2020-05-12 $21.87 $22.85 $21.87 $22.48 $22.42 21,386
2020-05-11 $21.25 $21.88 $21.00 $21.70 $21.64 48,145
2020-05-08 $21.84 $21.97 $21.72 $21.94 $21.88 10,412
2020-05-07 $21.49 $21.79 $21.05 $21.59 $21.54 40,003
2020-05-06 $21.19 $21.39 $20.99 $21.24 $21.19 15,180
2020-05-05 $21.90 $21.90 $21.35 $21.47 $21.42 4,152
2020-05-04 $21.32 $21.90 $21.32 $21.90 $21.84 28,994
2020-05-01 $21.56 $21.97 $21.15 $21.27 $21.22 19,888
2020-04-30 $22.90 $22.90 $22.38 $22.38 $22.32 9,366
2020-04-29 $22.85 $23.52 $22.80 $23.38 $23.32 54,217
2020-04-28 $22.81 $23.11 $22.60 $22.60 $22.54 12,446
2020-04-27 $22.30 $22.79 $22.12 $22.65 $22.59 17,327
2020-04-24 $22.53 $22.53 $21.97 $22.30 $22.24 43,256
2020-04-23 $22.41 $22.80 $22.41 $22.41 $22.35 13,626
2020-04-22 $22.01 $22.49 $21.71 $22.23 $22.17 17,335
2020-04-21 $21.81 $21.85 $21.24 $21.37 $21.32 10,923
2020-04-20 $22.48 $22.67 $22.08 $22.28 $22.22 26,438
2020-04-17 $22.61 $22.76 $22.35 $22.52 $22.46 21,336
2020-04-16 $21.83 $22.27 $21.66 $21.90 $21.84 42,042
2020-04-15 $21.73 $21.73 $21.27 $21.33 $21.28 8,420
2020-04-14 $21.98 $22.35 $21.90 $22.01 $21.95 83,061
2020-04-13 $21.32 $21.48 $21.22 $21.45 $21.40 17,074
2020-04-09 $21.61 $21.88 $21.26 $21.48 $21.43 44,872
2020-04-08 $20.59 $21.40 $20.49 $21.07 $21.02 16,503
2020-04-07 $20.73 $20.85 $19.90 $20.04 $19.99 25,054
2020-04-06 $19.66 $20.39 $19.44 $20.38 $20.33 50,190
2020-04-03 $19.38 $19.56 $18.50 $18.79 $18.74 17,580
2020-04-02 $19.17 $19.66 $18.92 $19.41 $19.36 40,572
2020-04-01 $19.58 $19.58 $18.79 $18.87 $18.82 33,028
2020-03-31 $20.11 $20.37 $19.70 $19.83 $19.78 56,031
2020-03-30 $19.49 $19.75 $19.02 $19.75 $19.70 23,134
2020-03-27 $19.64 $19.65 $19.07 $19.49 $19.44 17,607
2020-03-26 $20.05 $21.07 $19.96 $20.77 $20.72 66,583
2020-03-25 $18.29 $19.17 $18.23 $18.95 $18.90 110,377
2020-03-24 $18.68 $18.68 $17.75 $17.99 $17.94 57,912
2020-03-23 $18.51 $18.79 $17.78 $18.04 $17.99 160,669
2020-03-20 $20.80 $21.02 $19.40 $19.57 $19.52 42,219
2020-03-19 $20.15 $20.33 $19.69 $20.12 $20.07 31,982
2020-03-18 $21.50 $22.21 $20.49 $20.81 $20.76 32,227
2020-03-17 $23.12 $24.23 $22.60 $24.23 $24.17 57,467
2020-03-16 $22.26 $23.31 $21.64 $22.46 $22.40 32,503
2020-03-13 $25.13 $25.45 $23.81 $24.70 $24.64 50,288
2020-03-12 $23.52 $23.84 $21.81 $22.81 $22.75 73,816
2020-03-11 $27.79 $27.79 $26.94 $26.99 $26.92 25,695
2020-03-10 $28.03 $28.47 $27.40 $28.47 $28.40 49,002
2020-03-09 $27.22 $27.60 $26.30 $27.50 $27.43 37,540
2020-03-06 $29.07 $29.19 $28.69 $28.94 $28.87 25,328
2020-03-05 $30.04 $30.28 $29.00 $29.19 $29.12 25,396
2020-03-04 $30.36 $30.38 $30.08 $30.16 $30.08 99,228
2020-03-03 $30.60 $31.55 $30.38 $30.81 $30.73 26,575
2020-03-02 $30.24 $30.60 $30.01 $30.60 $30.52 27,393
2020-02-28 $30.43 $30.80 $30.06 $30.60 $30.52 76,545
2020-02-27 $32.26 $32.26 $31.80 $31.90 $31.82 11,958
2020-02-26 $32.80 $33.08 $32.58 $32.62 $32.54 14,442
2020-02-25 $33.33 $33.33 $32.50 $32.50 $32.42 20,373
2020-02-24 $33.03 $33.10 $32.75 $32.81 $32.73 41,104
2020-02-21 $33.83 $33.99 $33.71 $33.85 $33.76 48,669
2020-02-20 $34.21 $34.23 $34.00 $34.00 $33.91 3,855
2020-02-19 $34.13 $34.40 $34.13 $34.30 $34.21 12,148
2020-02-18 $34.02 $34.02 $33.63 $33.75 $33.66 98,910
2020-02-14 $34.25 $34.49 $34.25 $34.45 $34.36 55,446
2020-02-13 $34.52 $34.80 $34.45 $34.45 $34.36 13,098
2020-02-12 $34.85 $34.85 $34.45 $34.79 $34.70 68,099
2020-02-11 $34.67 $34.92 $34.41 $34.85 $34.76 16,709
2020-02-10 $34.48 $34.92 $34.48 $34.80 $34.71 13,908
2020-02-07 $34.71 $34.91 $34.69 $34.80 $34.71 5,605
2020-02-06 $34.86 $35.00 $34.77 $34.77 $34.68 23,702
2020-02-05 $34.63 $34.81 $34.49 $34.60 $34.51 48,871
2020-02-04 $34.21 $34.43 $34.10 $34.26 $34.17 37,515
2020-02-03 $33.50 $33.80 $33.33 $33.67 $33.58 20,117
2020-01-31 $34.44 $34.56 $34.14 $34.20 $34.11 17,879
2020-01-30 $34.67 $34.72 $34.50 $34.63 $34.54 78,524
2020-01-29 $35.42 $35.54 $35.33 $35.33 $35.24 5,874
2020-01-28 $35.30 $35.58 $35.17 $35.56 $35.47 10,495
2020-01-27 $35.46 $35.57 $35.13 $35.35 $35.26 18,223
2020-01-24 $35.65 $35.77 $35.33 $35.44 $35.35 45,426
2020-01-23 $35.45 $35.50 $35.30 $35.45 $35.36 9,099
2020-01-22 $35.43 $35.66 $35.27 $35.39 $35.30 24,343
2020-01-21 $35.24 $35.59 $35.06 $35.23 $35.14 29,244
2020-01-17 $35.64 $35.88 $35.53 $35.77 $35.68 9,936
2020-01-16 $35.45 $35.64 $35.35 $35.39 $35.30 34,897
2020-01-15 $35.36 $35.49 $35.33 $35.39 $35.30 29,247
2020-01-14 $35.00 $35.11 $34.86 $35.01 $34.92 17,470
2020-01-13 $34.50 $34.99 $34.46 $34.99 $34.90 40,132
2020-01-10 $34.00 $34.29 $34.00 $34.24 $34.15 28,186
2020-01-09 $33.79 $33.94 $33.70 $33.80 $33.71 63,231
2020-01-08 $32.90 $33.37 $32.90 $33.32 $33.24 15,885
2020-01-07 $32.89 $33.00 $32.73 $32.81 $32.73 31,791
2020-01-06 $32.67 $32.77 $32.60 $32.63 $32.55 34,223
2020-01-03 $33.48 $33.53 $33.28 $33.37 $33.29 26,759
2020-01-02 $33.44 $33.86 $33.28 $33.73 $33.64 41,102
2019-12-31 $32.49 $32.90 $32.49 $32.81 $32.73 40,866
2019-12-30 $32.35 $32.45 $32.14 $32.33 $32.25 108,224
2019-12-27 $32.13 $32.17 $31.86 $32.07 $31.99 43,167
2019-12-26 $31.90 $32.09 $31.90 $31.96 $31.88 35,358
2019-12-24 $31.82 $32.07 $31.80 $31.94 $31.86 27,884
2019-12-23 $32.02 $32.08 $31.73 $32.00 $31.92 67,723
2019-12-20 $32.33 $32.53 $32.06 $32.39 $31.85 52,484
2019-12-19 $32.38 $32.50 $32.35 $32.46 $31.91 26,052
2019-12-18 $32.31 $32.58 $32.27 $32.36 $31.82 27,531
2019-12-17 $32.32 $32.59 $32.30 $32.50 $31.95 51,855
2019-12-16 $32.30 $32.44 $32.23 $32.32 $31.78 152,162
2019-12-13 $32.50 $32.55 $32.36 $32.38 $31.84 70,920
2019-12-12 $31.91 $32.39 $31.91 $32.35 $31.81 37,678
2019-12-11 $31.80 $32.00 $31.80 $31.97 $31.43 35,449
2019-12-10 $31.76 $32.01 $31.75 $31.97 $31.43 36,501
2019-12-09 $32.07 $32.16 $32.01 $32.07 $31.53 13,448
2019-12-06 $32.19 $32.37 $32.11 $32.18 $31.64 36,499
2019-12-05 $32.49 $32.83 $32.49 $32.65 $32.10 65,387
2019-12-04 $32.34 $32.69 $32.23 $32.54 $31.99 49,566
2019-12-03 $32.17 $32.20 $32.00 $32.16 $31.62 32,380
2019-12-02 $32.68 $32.75 $32.45 $32.60 $32.05 31,458
2019-11-29 $33.00 $33.00 $32.89 $33.00 $32.44 189,050
2019-11-27 $33.03 $33.03 $32.87 $33.00 $32.44 20,487
2019-11-26 $33.19 $33.19 $32.94 $33.08 $32.52 51,157
2019-11-25 $32.87 $33.17 $32.87 $33.15 $32.59 18,718
2019-11-22 $32.77 $32.81 $32.64 $32.68 $32.13 13,976
2019-11-21 $32.80 $32.86 $32.65 $32.75 $32.20 28,733
2019-11-20 $32.71 $32.92 $32.67 $32.74 $32.19 19,831
2019-11-19 $32.58 $32.78 $32.56 $32.75 $32.20 87,859
2019-11-18 $32.52 $32.69 $32.49 $32.51 $31.96 12,014
2019-11-15 $32.54 $32.78 $32.54 $32.65 $32.10 23,483
2019-11-14 $32.55 $32.61 $32.49 $32.61 $32.06 10,569
2019-11-13 $32.67 $32.70 $32.50 $32.54 $31.99 8,264
2019-11-12 $33.26 $33.26 $32.96 $33.14 $32.58 22,250
2019-11-11 $33.31 $33.40 $33.27 $33.36 $32.80 9,948
2019-11-08 $33.60 $33.64 $33.36 $33.40 $32.84 9,376
2019-11-07 $33.74 $33.97 $33.57 $33.62 $33.05 28,250
2019-11-06 $33.51 $33.53 $33.37 $33.42 $32.86 10,270
2019-11-05 $33.71 $33.71 $33.50 $33.53 $32.97 13,438
2019-11-04 $34.00 $34.03 $33.89 $33.93 $33.36 9,788
2019-11-01 $33.70 $34.18 $33.70 $34.04 $33.47 29,660
2019-10-31 $33.34 $33.34 $33.11 $33.14 $32.58 34,006
2019-10-30 $33.27 $33.27 $32.96 $33.09 $32.53 45,978
2019-10-29 $33.00 $33.13 $32.93 $33.00 $32.44 23,020
2019-10-28 $32.93 $33.00 $32.74 $32.82 $32.27 15,565
2019-10-25 $32.59 $32.61 $32.40 $32.43 $31.88 25,803
2019-10-24 $32.55 $32.63 $32.55 $32.57 $32.02 9,881
2019-10-23 $32.50 $32.89 $32.50 $32.75 $32.20 9,335
2019-10-22 $32.40 $32.69 $32.36 $32.57 $32.02 25,304
2019-10-21 $32.33 $32.33 $32.11 $32.25 $31.71 27,291
2019-10-18 $31.87 $32.19 $31.87 $32.10 $31.56 127,552
2019-10-17 $31.11 $31.37 $31.11 $31.30 $30.77 12,226
2019-10-16 $30.77 $30.98 $30.72 $30.97 $30.45 17,469
2019-10-15 $30.81 $31.02 $30.76 $31.02 $30.50 16,906
2019-10-14 $31.00 $31.00 $30.90 $30.92 $30.40 5,681
2019-10-11 $30.95 $31.12 $30.91 $31.05 $30.53 40,606
2019-10-10 $30.71 $30.97 $30.71 $30.91 $30.39 48,508
2019-10-09 $31.07 $31.60 $30.91 $31.00 $30.48 51,051
2019-10-08 $30.93 $30.93 $30.60 $30.67 $30.15 16,826
2019-10-07 $31.23 $31.23 $30.92 $30.99 $30.47 24,193
2019-10-04 $31.59 $31.59 $31.32 $31.50 $30.97 23,228
2019-10-03 $31.41 $31.70 $31.41 $31.70 $31.17 122,511
2019-10-02 $31.53 $31.53 $31.25 $31.36 $30.83 53,770
2019-10-01 $31.86 $31.90 $31.52 $31.52 $30.99 282,865
2019-09-30 $32.64 $32.71 $32.53 $32.60 $32.05 29,124
2019-09-27 $33.62 $33.62 $33.05 $33.18 $32.62 208,206
2019-09-26 $33.74 $33.77 $33.49 $33.56 $33.00 54,392
2019-09-25 $33.75 $33.87 $33.60 $33.76 $33.19 161,011
2019-09-24 $34.43 $34.68 $34.12 $34.21 $33.63 105,691
2019-09-23 $34.08 $34.66 $34.08 $34.50 $33.92 88,493
2019-09-20 $33.21 $33.44 $33.10 $33.30 $32.74 308,957
2019-09-19 $32.01 $32.17 $31.91 $31.91 $31.37 8,999
2019-09-18 $32.57 $32.61 $32.42 $32.48 $31.93 18,321
2019-09-17 $32.16 $32.66 $31.91 $32.58 $32.03 62,866
2019-09-16 $33.04 $33.21 $32.90 $32.90 $32.35 23,400
2019-09-13 $33.24 $33.30 $33.12 $33.25 $32.69 23,353
2019-09-12 $32.91 $33.22 $32.91 $33.10 $32.54 23,200
2019-09-11 $32.27 $32.75 $32.27 $32.54 $31.99 44,588
2019-09-10 $31.50 $31.86 $31.50 $31.73 $31.20 20,482
2019-09-09 $31.53 $31.81 $31.53 $31.71 $31.18 59,493
2019-09-06 $31.25 $31.45 $31.25 $31.34 $30.81 80,599
2019-09-05 $31.35 $31.35 $31.07 $31.14 $30.62 28,581
2019-09-04 $30.69 $30.81 $30.63 $30.73 $30.21 6,555
2019-09-03 $30.83 $30.83 $30.58 $30.78 $30.26 8,669
2019-08-30 $31.31 $31.35 $31.10 $31.23 $30.70 8,428
2019-08-29 $31.23 $31.24 $30.99 $31.15 $30.63 7,593
2019-08-28 $31.10 $31.34 $30.83 $31.34 $30.81 16,751
2019-08-27 $31.52 $31.76 $31.46 $31.63 $31.10 87,533
2019-08-26 $30.78 $30.90 $30.60 $30.88 $30.36 41,640
2019-08-23 $30.19 $30.48 $30.14 $30.24 $29.73 53,069
2019-08-22 $29.72 $29.76 $29.61 $29.73 $29.23 24,090
2019-08-21 $30.71 $30.94 $30.65 $30.74 $30.22 21,005
2019-08-20 $31.21 $31.33 $31.18 $31.24 $30.71 23,270
2019-08-19 $31.72 $31.72 $31.41 $31.50 $30.97 16,465
2019-08-16 $31.31 $31.65 $31.31 $31.57 $31.04 5,590
2019-08-15 $30.91 $31.06 $30.85 $31.06 $30.54 56,468
2019-08-14 $31.00 $31.29 $30.90 $30.90 $30.38 18,641
2019-08-13 $31.49 $31.88 $31.41 $31.76 $31.23 14,892
2019-08-12 $31.60 $31.98 $31.60 $31.83 $31.29 19,622
2019-08-09 $32.09 $32.09 $31.90 $31.96 $31.42 15,265
2019-08-08 $32.02 $32.11 $31.88 $32.08 $31.54 8,380
2019-08-07 $31.26 $31.39 $31.01 $31.35 $30.82 77,169
2019-08-06 $31.01 $31.90 $31.01 $31.43 $30.90 26,828
2019-08-05 $31.06 $31.49 $30.37 $30.58 $30.07 99,055
2019-08-02 $32.36 $32.36 $32.00 $32.00 $31.46 48,435
2019-08-01 $32.88 $33.01 $32.59 $32.61 $32.06 33,839
2019-07-31 $33.40 $33.45 $33.06 $33.12 $32.56 64,300
2019-07-30 $33.30 $33.63 $33.06 $33.07 $32.51 44,032
2019-07-29 $34.45 $34.45 $34.31 $34.32 $33.74 12,212
2019-07-26 $34.65 $34.74 $34.57 $34.66 $34.08 35,350
2019-07-25 $34.65 $34.66 $34.34 $34.35 $33.77 18,666
2019-07-24 $34.82 $34.89 $34.64 $34.70 $34.12 9,535
2019-07-23 $35.08 $35.14 $34.90 $34.94 $34.35 45,805
2019-07-22 $34.96 $34.96 $34.81 $34.84 $34.25 41,534
2019-07-19 $35.50 $35.50 $35.06 $35.10 $34.51 78,777
2019-07-18 $35.97 $36.10 $35.70 $36.10 $35.49 20,593
2019-07-17 $36.17 $36.30 $36.15 $36.21 $35.60 53,728
2019-07-16 $36.46 $36.49 $36.32 $36.33 $35.72 16,174
2019-07-15 $36.82 $36.89 $36.51 $36.51 $35.90 19,805
2019-07-12 $36.75 $36.99 $36.75 $36.94 $36.32 30,742
2019-07-11 $36.90 $36.90 $36.66 $36.75 $36.13 20,378
2019-07-10 $36.94 $37.30 $36.93 $36.99 $36.37 15,053
2019-07-09 $37.00 $37.28 $37.00 $37.28 $36.65 4,221
2019-07-08 $37.12 $37.22 $37.00 $37.07 $36.45 40,005
2019-07-05 $37.90 $37.99 $37.75 $37.91 $37.27 17,289
2019-07-03 $38.17 $38.47 $38.17 $38.39 $37.74 4,883
2019-07-02 $38.03 $38.34 $38.03 $38.34 $37.70 7,732
2019-07-01 $38.25 $38.70 $38.21 $38.38 $37.73 12,045
2019-06-28 $38.00 $38.06 $37.89 $37.94 $37.30 16,005
2019-06-27 $38.41 $38.43 $38.17 $38.23 $37.59 10,352
2019-06-26 $37.81 $38.14 $37.81 $38.05 $37.41 5,685
2019-06-25 $37.77 $37.77 $37.41 $37.45 $36.82 121,077
2019-06-24 $37.56 $37.57 $37.40 $37.40 $36.77 25,746
2019-06-21 $37.53 $37.91 $37.44 $37.50 $36.87 15,917
2019-06-20 $37.58 $37.74 $37.33 $37.37 $36.74 62,585
2019-06-19 $36.86 $36.86 $36.45 $36.60 $35.98 32,171
2019-06-18 $37.50 $37.59 $37.37 $37.59 $36.96 40,223
2019-06-17 $37.62 $37.71 $37.50 $37.58 $36.95 149,601
2019-06-14 $38.50 $38.51 $38.25 $38.28 $37.64 24,966
2019-06-13 $39.07 $39.16 $38.64 $38.79 $38.14 6,662
2019-06-12 $39.57 $39.57 $39.22 $39.28 $38.62 24,059
2019-06-11 $39.63 $39.73 $39.63 $39.65 $38.98 9,986
2019-06-10 $39.67 $39.86 $39.51 $39.56 $38.89 64,929
2019-06-07 $40.48 $40.79 $40.42 $40.50 $39.82 73,502
2019-06-06 $40.75 $40.75 $40.42 $40.51 $39.83 23,822
2019-06-05 $41.68 $41.70 $41.33 $41.35 $40.65 34,884
2019-06-04 $41.68 $41.87 $41.37 $41.86 $41.16 74,289
2019-06-03 $41.74 $41.95 $41.49 $41.74 $41.04 41,743
2019-05-31 $41.33 $41.77 $41.29 $41.76 $41.06 45,169
2019-05-30 $42.10 $42.19 $41.87 $42.11 $41.40 15,869
2019-05-29 $42.00 $42.01 $41.75 $41.91 $41.20 27,520
2019-05-28 $42.50 $42.57 $42.38 $42.43 $41.72 27,518
2019-05-24 $41.85 $42.14 $41.85 $41.98 $41.27 41,005
2019-05-23 $40.39 $40.83 $40.39 $40.77 $40.08 31,025
2019-05-22 $40.84 $41.06 $40.73 $40.73 $40.04 126,294
2019-05-21 $40.68 $40.72 $40.37 $40.72 $40.03 9,277
2019-05-20 $40.76 $41.16 $40.70 $40.75 $40.06 101,786
2019-05-17 $38.60 $38.85 $38.60 $38.66 $38.01 84,973
2019-05-16 $38.84 $38.84 $38.48 $38.70 $38.05 34,630
2019-05-15 $37.98 $38.23 $37.94 $38.19 $37.55 19,438
2019-05-14 $38.71 $38.80 $38.55 $38.67 $38.02 36,314
2019-05-13 $38.13 $38.61 $37.72 $37.83 $37.19 36,394
2019-05-10 $39.68 $39.86 $39.42 $39.86 $39.19 17,519
2019-05-09 $39.25 $39.39 $39.08 $39.37 $38.71 25,002
2019-05-08 $39.94 $39.94 $39.51 $39.51 $38.85 25,334
2019-05-07 $40.67 $40.67 $40.00 $40.15 $39.47 121,573
2019-05-06 $41.52 $41.55 $41.34 $41.53 $40.83 20,512
2019-05-03 $41.98 $42.45 $41.98 $42.13 $41.42 12,095
2019-05-02 $41.61 $41.76 $41.51 $41.53 $40.83 14,129
2019-05-01 $41.94 $42.14 $41.60 $41.60 $40.90 15,066
2019-04-30 $41.95 $42.02 $41.64 $41.80 $41.10 54,101
2019-04-29 $42.89 $42.99 $42.60 $42.75 $42.03 8,534
2019-04-26 $42.63 $42.81 $42.48 $42.78 $42.06 24,364
2019-04-25 $42.47 $42.67 $42.31 $42.62 $41.90 54,524
2019-04-24 $42.61 $42.68 $42.40 $42.40 $41.69 14,258
2019-04-23 $42.40 $42.57 $42.35 $42.47 $41.76 12,480
2019-04-22 $42.53 $42.67 $42.28 $42.67 $41.95 21,898
2019-04-18 $43.88 $43.88 $43.39 $43.68 $42.95 12,651
2019-04-17 $44.50 $44.59 $44.46 $44.51 $43.76 4,776
2019-04-16 $44.37 $44.40 $44.36 $44.36 $43.61 7,190
2019-04-15 $44.25 $44.31 $44.13 $44.28 $43.54 6,210
2019-04-12 $44.17 $44.21 $44.00 $44.18 $43.44 205,132
2019-04-11 $43.82 $43.93 $43.81 $43.88 $43.14 10,070
2019-04-10 $44.00 $44.00 $43.75 $43.88 $43.14 17,924
2019-04-09 $43.52 $43.52 $43.38 $43.45 $42.72 7,048
2019-04-08 $43.36 $43.60 $43.36 $43.48 $42.75 7,687
2019-04-05 $43.80 $44.01 $43.80 $43.93 $43.19 38,529
2019-04-04 $43.70 $43.70 $43.28 $43.60 $42.87 34,320
2019-04-03 $44.22 $44.30 $44.02 $44.29 $43.54 52,069
2019-04-02 $44.47 $44.62 $44.34 $44.54 $43.79 54,323
2019-04-01 $44.27 $44.68 $44.27 $44.62 $43.87 50,328
2019-03-29 $44.00 $44.01 $43.61 $43.88 $43.14 62,049
2019-03-28 $43.82 $43.82 $43.45 $43.73 $42.99 58,382
2019-03-27 $43.44 $43.44 $43.00 $43.14 $42.41 39,138
2019-03-26 $42.87 $43.36 $42.67 $42.83 $42.11 82,364
2019-03-25 $42.35 $42.56 $42.23 $42.30 $41.59 8,330
2019-03-22 $42.99 $43.00 $42.34 $42.37 $41.66 25,861
2019-03-21 $43.68 $43.85 $43.56 $43.80 $43.06 21,862
2019-03-20 $43.48 $44.17 $43.48 $43.95 $43.21 15,329
2019-03-19 $43.89 $43.89 $43.67 $43.68 $42.95 45,454
2019-03-18 $43.41 $43.84 $43.41 $43.84 $43.10 66,346
2019-03-15 $43.06 $43.24 $42.97 $43.19 $42.46 30,350
2019-03-14 $43.16 $43.40 $43.16 $43.28 $42.55 13,635
2019-03-13 $43.29 $43.47 $42.97 $43.18 $42.45 57,335
2019-03-12 $43.40 $43.46 $43.24 $43.38 $42.65 19,604
2019-03-11 $42.77 $43.18 $42.77 $43.09 $42.37 121,383
2019-03-08 $41.85 $41.88 $41.62 $41.77 $41.07 31,123
2019-03-07 $42.20 $42.20 $41.53 $41.53 $40.83 44,583
2019-03-06 $41.99 $42.30 $41.99 $42.15 $41.44 85,699
2019-03-05 $41.03 $41.62 $40.96 $41.60 $40.90 116,846
2019-03-04 $39.34 $39.36 $38.81 $39.12 $38.46 26,309
2019-03-01 $39.36 $39.47 $39.13 $39.15 $38.49 21,366
2019-02-28 $38.28 $38.76 $38.28 $38.55 $37.90 18,353
2019-02-27 $37.98 $38.03 $37.77 $37.80 $37.16 19,044
2019-02-26 $38.04 $38.24 $38.00 $38.05 $37.41 41,443
2019-02-25 $38.47 $38.89 $38.46 $38.63 $37.98 28,403
2019-02-22 $37.86 $38.28 $37.86 $38.13 $37.49 28,223
2019-02-21 $37.55 $37.78 $37.42 $37.49 $36.86 20,842
2019-02-20 $37.24 $37.38 $37.15 $37.18 $36.55 16,905
2019-02-19 $36.69 $36.97 $36.60 $36.87 $36.25 36,775
2019-02-15 $36.81 $37.00 $36.81 $36.86 $36.24 24,052
2019-02-14 $37.14 $37.43 $36.95 $37.38 $36.75 50,458
2019-02-13 $37.40 $37.47 $36.96 $36.97 $36.35 44,651
2019-02-12 $37.66 $37.80 $37.61 $37.69 $37.06 26,798
2019-02-11 $37.75 $37.75 $37.39 $37.39 $36.76 39,583
2019-02-08 $37.99 $38.09 $37.88 $37.95 $37.31 23,154
2019-02-07 $38.49 $38.65 $38.33 $38.59 $37.94 32,139
2019-02-06 $38.17 $38.20 $37.89 $37.92 $37.28 22,552
2019-02-05 $38.12 $38.17 $37.94 $38.17 $37.53 32,043
2019-02-04 $38.56 $38.57 $38.14 $38.44 $37.79 71,705
2019-02-01 $39.44 $39.44 $38.90 $38.99 $38.33 40,520
2019-01-31 $39.63 $39.85 $39.54 $39.76 $39.09 10,921
2019-01-30 $38.90 $39.63 $38.86 $39.45 $38.79 19,247
2019-01-29 $38.81 $39.03 $38.67 $38.69 $38.04 74,047
2019-01-28 $39.06 $39.06 $38.62 $38.90 $38.25 300,145
2019-01-25 $40.01 $40.28 $40.00 $40.18 $39.50 20,877
2019-01-24 $40.74 $40.97 $40.51 $40.80 $40.11 51,143
2019-01-23 $40.88 $41.00 $40.62 $41.00 $40.31 37,015
2019-01-22 $41.08 $41.08 $40.41 $40.59 $39.91 51,988
2019-01-18 $41.80 $41.94 $41.51 $41.65 $40.95 35,956
2019-01-17 $41.79 $42.14 $41.79 $42.10 $41.39 32,225
2019-01-16 $42.18 $42.44 $42.18 $42.43 $41.72 12,509
2019-01-15 $41.73 $42.20 $41.73 $42.09 $41.38 36,080
2019-01-14 $41.90 $41.90 $41.58 $41.62 $40.92 8,556
2019-01-11 $41.91 $42.31 $41.91 $42.11 $41.40 40,636
2019-01-10 $41.89 $42.46 $41.89 $42.46 $41.75 29,986
2019-01-09 $41.98 $42.29 $41.87 $42.25 $41.54 74,399
2019-01-08 $42.31 $42.40 $42.14 $42.29 $41.58 19,726
2019-01-07 $42.30 $42.40 $41.82 $41.99 $41.28 32,764
2019-01-04 $41.90 $42.68 $41.88 $42.68 $41.96 32,088
2019-01-03 $41.84 $41.94 $41.32 $41.45 $40.75 27,818
2019-01-02 $41.95 $42.66 $41.93 $42.65 $41.93 21,870
2018-12-31 $42.43 $42.77 $42.40 $42.40 $41.69 30,611
2018-12-28 $42.00 $42.55 $41.75 $42.21 $41.50 20,482
2018-12-27 $41.69 $42.12 $41.11 $41.96 $41.25 30,405
2018-12-26 $41.33 $41.77 $41.05 $41.56 $40.86 17,751
2018-12-24 $41.50 $41.94 $41.13 $41.32 $40.62 45,881
2018-12-21 $41.94 $42.33 $41.73 $42.08 $41.37 71,092
2018-12-20 $42.96 $42.96 $42.31 $42.57 $41.85 66,949
2018-12-19 $42.28 $42.90 $41.58 $41.64 $40.89 23,694
2018-12-18 $41.74 $42.34 $41.69 $42.03 $41.28 46,954
2018-12-17 $40.81 $41.10 $40.65 $40.67 $39.94 30,823
2018-12-14 $40.52 $40.87 $40.49 $40.73 $40.00 7,507
2018-12-13 $40.83 $41.14 $40.83 $40.92 $40.19 39,214
2018-12-12 $40.25 $40.81 $40.25 $40.79 $40.06 29,282
2018-12-11 $39.44 $39.44 $38.82 $39.20 $38.50 43,643
2018-12-10 $37.75 $38.51 $37.25 $37.40 $36.73 99,859
2018-12-07 $40.04 $40.06 $39.24 $39.36 $38.65 16,780
2018-12-06 $40.22 $40.70 $40.00 $40.55 $39.82 16,894
2018-12-04 $41.78 $41.92 $41.22 $41.22 $40.48 28,386
2018-12-03 $41.79 $41.90 $41.67 $41.74 $40.99 14,709
2018-11-30 $41.78 $41.90 $41.44 $41.90 $41.15 208,147
2018-11-29 $41.79 $41.90 $41.66 $41.76 $41.01 11,714
2018-11-28 $41.16 $41.76 $40.88 $41.76 $41.01 19,766
2018-11-27 $40.96 $41.28 $40.96 $41.21 $40.47 15,880
2018-11-26 $41.00 $41.24 $40.75 $41.03 $40.29 42,171
2018-11-23 $41.13 $41.52 $41.04 $41.50 $40.75 7,027
2018-11-21 $41.25 $41.57 $41.19 $41.49 $40.75 11,601
2018-11-20 $40.86 $40.86 $40.42 $40.61 $39.88 57,559
2018-11-19 $41.46 $41.82 $41.27 $41.36 $40.62 15,246
2018-11-16 $41.30 $41.77 $41.26 $41.76 $41.01 11,165
2018-11-15 $41.38 $41.82 $41.38 $41.76 $41.01 30,854
2018-11-14 $41.86 $41.86 $41.16 $41.59 $40.84 40,114
2018-11-13 $41.19 $41.64 $41.11 $41.49 $40.75 48,724
2018-11-12 $41.03 $41.12 $40.69 $40.82 $40.09 133,688
2018-11-09 $41.52 $41.62 $41.26 $41.34 $40.60 32,982
2018-11-08 $41.56 $41.75 $41.10 $41.11 $40.37 26,063
2018-11-07 $41.39 $41.98 $41.04 $41.98 $41.23 44,475
2018-11-06 $40.85 $40.85 $40.58 $40.71 $39.98 74,201
2018-11-05 $40.61 $41.16 $40.61 $41.10 $40.36 16,912
2018-11-02 $41.27 $41.27 $40.43 $40.79 $40.06 70,469
2018-11-01 $40.08 $41.16 $39.98 $41.06 $40.32 59,357
2018-10-31 $39.32 $39.32 $39.00 $39.11 $38.41 29,170
2018-10-30 $38.78 $39.54 $38.78 $39.23 $38.53 22,457
2018-10-29 $38.58 $38.86 $37.75 $38.00 $37.32 52,889
2018-10-26 $37.33 $38.17 $37.33 $37.94 $37.26 16,526
2018-10-25 $37.49 $37.93 $37.33 $37.56 $36.89 40,723
2018-10-24 $38.30 $38.43 $37.46 $37.46 $36.79 22,589
2018-10-23 $37.52 $38.33 $37.43 $38.09 $37.41 98,824
2018-10-22 $37.82 $38.27 $37.57 $37.98 $37.30 243,910
2018-10-19 $38.72 $39.08 $38.68 $38.74 $38.04 13,169
2018-10-18 $38.82 $38.87 $38.27 $38.30 $37.61 18,037
2018-10-17 $39.40 $39.54 $38.79 $39.38 $38.67 40,923
2018-10-16 $40.27 $41.06 $40.27 $40.96 $40.22 97,036
2018-10-15 $39.50 $39.84 $39.34 $39.59 $38.88 127,917
2018-10-12 $38.95 $39.19 $38.69 $39.04 $38.34 75,239
2018-10-11 $37.70 $38.23 $37.26 $37.71 $37.03 57,421
2018-10-10 $38.03 $38.26 $37.40 $37.42 $36.75 107,916
2018-10-09 $36.87 $37.10 $36.65 $36.72 $36.06 128,223
2018-10-08 $37.05 $37.37 $36.58 $37.28 $36.61 436,564
2018-10-05 $37.99 $38.01 $37.25 $37.62 $36.94 74,701
2018-10-04 $39.00 $39.00 $38.23 $38.40 $37.71 65,909
2018-10-03 $39.77 $39.99 $39.19 $39.20 $38.50 66,585
2018-10-02 $39.39 $39.67 $39.06 $39.15 $38.45 136,474
2018-10-01 $40.05 $40.36 $39.61 $39.62 $38.91 113,932
2018-09-28 $40.08 $40.32 $39.90 $40.05 $39.33 330,216
2018-09-27 $41.65 $41.99 $41.45 $41.81 $41.06 103,226
2018-09-26 $42.17 $42.64 $42.12 $42.39 $41.63 82,087
2018-09-25 $42.92 $42.92 $42.38 $42.55 $41.79 172,616
2018-09-24 $43.01 $43.38 $42.87 $42.92 $42.15 102,064
2018-09-21 $45.44 $45.50 $44.06 $44.10 $43.31 163,152
2018-09-20 $47.62 $47.71 $47.05 $47.64 $46.78 28,627
2018-09-19 $46.56 $47.00 $46.56 $47.00 $46.16 44,353
2018-09-18 $46.52 $46.87 $46.50 $46.75 $45.91 30,201
2018-09-17 $47.59 $47.79 $47.45 $47.48 $46.63 18,815
2018-09-14 $47.79 $47.85 $47.54 $47.75 $46.89 11,693
2018-09-13 $48.19 $48.19 $47.22 $47.79 $46.93 21,250
2018-09-12 $46.74 $47.25 $46.74 $47.20 $46.35 31,253
2018-09-11 $46.85 $46.85 $46.36 $46.63 $45.79 85,285
2018-09-10 $47.51 $47.60 $47.04 $47.19 $46.34 9,882
2018-09-07 $48.00 $48.54 $47.58 $48.03 $47.17 6,779
2018-09-06 $47.78 $47.96 $47.67 $47.90 $47.04 7,800
2018-09-05 $47.68 $47.87 $47.67 $47.85 $46.99 51,080
2018-09-04 $48.17 $48.82 $47.69 $47.91 $47.05 33,200
2018-08-31 $49.59 $50.30 $49.59 $49.97 $49.07 94,275
2018-08-30 $49.00 $49.50 $49.00 $49.40 $48.51 25,865
2018-08-29 $49.18 $49.60 $49.18 $49.40 $48.51 19,785
2018-08-28 $49.69 $49.94 $49.36 $49.36 $48.47 6,692
2018-08-27 $49.30 $49.95 $49.30 $49.85 $48.96 16,580
2018-08-24 $49.17 $49.74 $49.17 $49.53 $48.64 15,164
2018-08-23 $49.47 $49.51 $48.94 $49.00 $48.12 50,756
2018-08-22 $49.66 $49.96 $49.66 $49.96 $49.06 18,457
2018-08-21 $49.45 $49.80 $49.45 $49.66 $48.77 56,554
2018-08-20 $49.30 $49.61 $49.30 $49.45 $48.56 36,819
2018-08-17 $48.54 $49.47 $48.54 $49.47 $48.58 52,218
2018-08-16 $48.53 $48.82 $48.43 $48.70 $47.83 9,206
2018-08-15 $48.60 $48.63 $47.81 $48.12 $47.26 54,761
2018-08-14 $48.66 $49.31 $48.60 $49.26 $48.38 37,594
2018-08-13 $49.45 $49.45 $48.70 $48.80 $47.92 23,186
2018-08-10 $50.94 $50.94 $49.70 $49.70 $48.81 14,176
2018-08-09 $51.28 $51.29 $50.71 $50.79 $49.88 54,704
2018-08-08 $50.42 $50.85 $50.31 $50.76 $49.85 11,704
2018-08-07 $51.17 $51.19 $50.64 $50.72 $49.81 21,355
2018-08-06 $51.14 $51.14 $50.37 $50.89 $49.98 19,718
2018-08-03 $50.99 $51.48 $50.94 $51.37 $50.45 47,064
2018-08-02 $50.50 $50.60 $50.20 $50.57 $49.66 28,913
2018-08-01 $50.69 $50.69 $50.36 $50.51 $49.60 11,544
2018-07-31 $50.40 $50.74 $50.25 $50.63 $49.72 16,539
2018-07-30 $50.09 $50.37 $49.91 $50.00 $49.10 116,226
2018-07-27 $49.78 $50.15 $49.64 $49.97 $49.07 137,372
2018-07-26 $49.03 $49.29 $48.95 $49.19 $48.31 13,034
2018-07-25 $48.53 $48.93 $48.53 $48.90 $48.02 11,632
2018-07-24 $48.43 $48.92 $48.34 $48.68 $47.81 32,397
2018-07-23 $47.01 $47.02 $46.88 $46.98 $46.14 12,767
2018-07-20 $47.24 $47.24 $46.77 $47.02 $46.18 15,475
2018-07-19 $46.79 $46.96 $46.27 $46.72 $45.88 55,378
2018-07-18 $47.35 $47.74 $47.35 $47.58 $46.73 20,485
2018-07-17 $47.52 $48.22 $47.52 $48.22 $47.35 19,216
2018-07-16 $47.15 $47.42 $47.06 $47.21 $46.36 105,911
2018-07-13 $49.00 $49.01 $48.56 $48.78 $47.90 13,110
2018-07-12 $49.45 $49.99 $49.45 $49.75 $48.86 67,857
2018-07-11 $49.31 $49.51 $49.07 $49.27 $48.39 8,424
2018-07-10 $49.80 $50.05 $49.49 $50.02 $49.12 22,228
2018-07-09 $48.93 $49.47 $48.93 $49.47 $48.58 7,989
2018-07-06 $48.51 $48.72 $48.29 $48.61 $47.74 60,174
2018-07-05 $48.00 $48.00 $47.65 $47.75 $46.89 10,712
2018-07-03 $48.62 $48.64 $48.17 $48.17 $47.31 7,580
2018-07-02 $47.46 $48.32 $47.46 $47.75 $46.89 42,422
2018-06-29 $48.20 $48.69 $48.20 $48.67 $47.80 17,766
2018-06-28 $47.00 $47.67 $46.05 $47.39 $46.54 44,135
2018-06-27 $48.93 $49.34 $47.71 $47.71 $46.85 79,895
2018-06-26 $49.36 $49.77 $49.17 $49.46 $48.57 67,358
2018-06-25 $50.60 $50.60 $49.73 $49.79 $48.90 42,416
2018-06-22 $50.87 $50.95 $50.68 $50.70 $49.79 78,403
2018-06-21 $51.00 $51.13 $50.42 $50.48 $49.57 76,671
2018-06-20 $51.15 $51.39 $51.15 $51.30 $50.38 21,087
2018-06-19 $50.78 $51.29 $50.64 $51.29 $50.37 36,265
2018-06-18 $51.34 $51.49 $51.11 $51.43 $50.51 43,754
2018-06-15 $52.00 $52.00 $51.48 $51.97 $51.04 14,483
2018-06-14 $52.76 $53.11 $52.41 $52.46 $51.52 17,416
2018-06-13 $52.70 $52.85 $52.28 $52.39 $51.45 19,539
2018-06-12 $52.73 $52.93 $52.60 $52.73 $51.78 15,349
2018-06-11 $52.63 $52.85 $52.54 $52.73 $51.78 19,401
2018-06-08 $52.60 $52.60 $52.18 $52.41 $51.47 59,967
2018-06-07 $52.75 $52.75 $51.68 $51.82 $50.89 35,805
2018-06-06 $51.33 $52.03 $51.33 $51.80 $50.87 123,061
2018-06-05 $50.61 $50.68 $50.20 $50.20 $49.30 92,712
2018-06-04 $52.54 $52.55 $51.71 $51.74 $50.81 33,338
2018-06-01 $53.32 $53.68 $53.32 $53.60 $52.64 9,949
2018-05-31 $53.38 $54.02 $53.35 $53.79 $52.82 26,023
2018-05-30 $54.51 $55.08 $54.27 $55.03 $54.04 71,139
2018-05-29 $53.90 $54.28 $53.71 $53.71 $52.75 19,548
2018-05-25 $53.22 $53.77 $53.22 $53.61 $52.65 18,689
2018-05-24 $52.16 $52.30 $51.93 $52.11 $51.17 21,726
2018-05-23 $51.97 $52.49 $51.90 $52.49 $51.55 51,524
2018-05-22 $52.30 $52.82 $52.22 $52.26 $51.32 98,970
2018-05-21 $51.64 $51.94 $51.05 $51.68 $50.75 58,051
2018-05-18 $53.05 $53.28 $52.90 $53.09 $52.14 33,533
2018-05-17 $54.27 $54.52 $54.01 $54.02 $53.05 64,029
2018-05-16 $53.79 $54.28 $53.74 $54.14 $53.17 87,985
2018-05-15 $53.53 $53.88 $53.25 $53.46 $52.50 213,523
2018-05-14 $54.83 $55.12 $54.42 $54.54 $53.56 52,096
2018-05-11 $55.96 $56.00 $55.51 $55.61 $54.61 29,101
2018-05-10 $56.00 $56.32 $55.80 $56.25 $55.24 39,439
2018-05-09 $56.59 $56.79 $56.50 $56.68 $55.66 31,856
2018-05-08 $57.03 $57.12 $56.66 $56.98 $55.96 44,240
2018-05-07 $56.70 $57.25 $56.70 $56.92 $55.90 58,769
2018-05-04 $56.75 $57.35 $56.75 $57.08 $56.06 33,248
2018-05-03 $57.48 $57.48 $56.59 $57.06 $56.04 28,524
2018-05-02 $58.32 $58.32 $57.58 $57.73 $56.69 97,942
2018-05-01 $58.81 $59.03 $58.02 $58.87 $57.81 12,517
2018-04-30 $59.09 $59.25 $58.95 $59.10 $58.04 69,910
2018-04-27 $58.51 $58.89 $58.51 $58.89 $57.83 5,383
2018-04-26 $58.38 $58.48 $58.16 $58.36 $57.31 11,978
2018-04-25 $58.23 $58.23 $57.63 $57.99 $56.95 8,386
2018-04-24 $59.47 $59.60 $58.87 $58.92 $57.86 33,693
2018-04-23 $59.83 $60.24 $59.22 $59.47 $58.40 16,548
2018-04-20 $59.73 $59.73 $59.09 $59.32 $58.26 33,010
2018-04-19 $60.14 $60.21 $59.41 $59.56 $58.49 8,169
2018-04-18 $60.38 $60.38 $59.57 $60.01 $58.93 20,612
2018-04-17 $60.05 $60.48 $60.05 $60.47 $59.38 15,921
2018-04-16 $59.95 $59.97 $59.71 $59.90 $58.82 10,354
2018-04-13 $60.41 $60.47 $59.92 $59.92 $58.84 60,510
2018-04-12 $60.23 $60.23 $59.83 $59.88 $58.80 19,111
2018-04-11 $60.01 $60.35 $60.00 $60.01 $58.93 24,182
2018-04-10 $60.38 $60.61 $60.27 $60.53 $59.44 10,354
2018-04-09 $60.26 $60.50 $60.04 $60.14 $59.06 23,249
2018-04-06 $59.95 $60.38 $59.11 $59.32 $58.26 61,476
2018-04-05 $59.57 $60.40 $59.57 $60.01 $58.93 26,734
2018-04-04 $57.81 $59.37 $57.34 $59.33 $58.26 36,739
2018-04-03 $58.91 $59.49 $58.48 $59.09 $58.03 87,919
2018-04-02 $57.62 $58.03 $57.02 $57.23 $56.20 17,562
2018-03-29 $56.18 $57.35 $56.18 $57.21 $56.18 14,422
2018-03-28 $56.70 $56.70 $55.95 $56.31 $55.30 13,008
2018-03-27 $57.34 $57.64 $56.73 $56.73 $55.71 31,201
2018-03-26 $56.80 $57.35 $56.19 $56.61 $55.59 68,764
2018-03-23 $56.48 $56.50 $55.69 $55.70 $54.70 63,846
2018-03-22 $57.48 $57.54 $56.77 $56.77 $55.75 104,671
2018-03-21 $58.46 $58.85 $58.26 $58.81 $57.75 70,909
2018-03-20 $58.00 $58.50 $58.00 $58.38 $57.33 182,953
2018-03-19 $58.42 $58.49 $57.53 $57.84 $56.80 61,647
2018-03-16 $60.11 $60.11 $59.51 $59.54 $58.47 63,632
2018-03-15 $60.70 $60.97 $60.45 $60.59 $59.50 18,935
2018-03-14 $60.70 $60.90 $59.82 $60.01 $58.93 41,814
2018-03-13 $60.09 $60.57 $59.77 $59.81 $58.74 44,398
2018-03-12 $59.47 $59.90 $59.15 $59.42 $58.35 52,400
2018-03-09 $59.30 $59.68 $59.01 $59.62 $58.55 106,733
2018-03-08 $59.19 $59.33 $58.91 $59.28 $58.22 40,070
2018-03-07 $59.38 $59.45 $58.79 $59.35 $58.28 87,760
2018-03-06 $60.76 $60.92 $60.16 $60.38 $59.30 55,057
2018-03-05 $61.11 $62.03 $60.99 $61.50 $60.40 39,293
2018-03-02 $61.00 $61.48 $60.70 $61.48 $60.38 95,226
2018-03-01 $62.13 $62.30 $61.31 $61.38 $60.28 31,395
2018-02-28 $62.53 $62.77 $62.03 $62.18 $61.06 11,388
2018-02-27 $62.99 $62.99 $62.00 $62.04 $60.93 21,772
2018-02-26 $63.43 $63.60 $62.65 $63.52 $62.38 23,498
2018-02-23 $62.54 $63.00 $62.48 $63.00 $61.87 34,652
2018-02-22 $61.03 $61.73 $60.96 $60.96 $59.87 27,202
2018-02-21 $62.21 $62.38 $61.03 $61.03 $59.93 108,636
2018-02-20 $62.50 $62.50 $61.56 $62.12 $61.00 76,764
2018-02-16 $63.00 $63.60 $62.58 $63.22 $62.09 30,694
2018-02-15 $64.92 $64.92 $64.03 $64.90 $63.73 36,183
2018-02-14 $64.07 $65.66 $64.07 $65.61 $64.43 94,987
2018-02-13 $64.71 $64.99 $64.44 $64.75 $63.59 39,300
2018-02-12 $64.58 $65.07 $64.28 $64.90 $63.73 72,238
2018-02-09 $62.99 $63.96 $61.85 $63.59 $62.45 52,920
2018-02-08 $63.37 $63.64 $60.75 $60.75 $59.66 44,866
2018-02-07 $62.07 $62.96 $61.33 $61.33 $60.23 60,880
2018-02-06 $59.66 $61.72 $59.27 $61.20 $60.10 101,712
2018-02-05 $61.70 $62.32 $59.63 $59.83 $58.76 72,067
2018-02-02 $62.47 $62.54 $60.73 $60.91 $59.82 277,565
2018-02-01 $66.05 $66.16 $65.02 $65.18 $64.01 154,862
2018-01-31 $67.04 $67.08 $66.21 $66.32 $65.13 268,752
2018-01-30 $67.23 $67.23 $66.50 $66.51 $65.32 94,169
2018-01-29 $68.45 $68.45 $67.70 $67.84 $66.62 107,005
2018-01-26 $69.11 $69.57 $69.00 $69.42 $68.17 38,380
2018-01-25 $69.35 $69.53 $68.69 $69.05 $67.81 46,278
2018-01-24 $69.85 $70.10 $69.53 $69.57 $68.32 141,746
2018-01-23 $70.20 $70.27 $69.68 $70.13 $68.87 49,121
2018-01-22 $69.80 $70.27 $69.46 $70.19 $68.93 44,658
2018-01-19 $69.22 $69.68 $69.01 $69.45 $68.20 66,832
2018-01-18 $69.24 $69.24 $68.31 $68.37 $67.14 115,848
2018-01-17 $70.59 $71.18 $70.13 $71.06 $69.78 49,650
2018-01-16 $70.66 $70.67 $69.54 $69.63 $68.38 170,016
2018-01-12 $72.11 $72.57 $72.00 $72.50 $71.20 128,973
2018-01-11 $71.48 $72.34 $71.48 $72.25 $70.95 51,399
2018-01-10 $71.25 $71.36 $70.83 $71.13 $69.85 51,058
2018-01-09 $71.86 $71.86 $71.21 $71.62 $70.33 48,653
2018-01-08 $71.67 $71.97 $71.52 $71.95 $70.66 100,365
2018-01-05 $70.71 $71.59 $70.71 $71.54 $70.26 70,549
2018-01-04 $70.49 $70.54 $70.25 $70.49 $69.22 136,047
2018-01-03 $69.52 $69.93 $69.28 $69.80 $68.55 212,482
2018-01-02 $68.73 $69.01 $68.68 $68.91 $67.67 42,071
2017-12-29 $68.46 $68.47 $67.81 $67.82 $66.60 159,153
2017-12-28 $67.62 $68.18 $67.08 $67.34 $66.13 183,794
2017-12-27 $67.45 $67.45 $66.82 $66.95 $65.75 170,633
2017-12-26 $66.96 $67.49 $66.96 $67.43 $66.22 29,041
2017-12-22 $66.72 $66.93 $66.55 $66.82 $65.62 24,824
2017-12-21 $66.65 $66.89 $66.27 $66.51 $65.32 57,153
2017-12-20 $65.30 $65.95 $65.10 $65.65 $64.47 121,734
2017-12-19 $64.83 $65.00 $64.32 $64.32 $63.17 45,094
2017-12-18 $64.15 $64.15 $63.63 $63.78 $62.63 116,126
2017-12-15 $64.04 $64.78 $63.97 $63.97 $62.75 82,059
2017-12-14 $63.12 $63.76 $63.06 $63.23 $62.03 36,698
2017-12-13 $63.05 $63.66 $62.53 $63.35 $62.14 33,192
2017-12-12 $63.57 $63.64 $62.71 $63.64 $62.43 61,698
2017-12-11 $64.36 $64.55 $64.20 $64.39 $63.16 17,576
2017-12-08 $64.57 $64.57 $64.08 $64.41 $63.18 20,628
2017-12-07 $63.05 $63.60 $63.02 $63.40 $62.19 23,489
2017-12-06 $62.57 $62.65 $62.02 $62.21 $61.03 27,226
2017-12-05 $62.77 $63.27 $62.54 $62.70 $61.51 35,983
2017-12-04 $63.19 $63.20 $62.49 $62.49 $61.30 27,552
2017-12-01 $63.68 $63.68 $63.06 $63.22 $62.02 25,562
2017-11-30 $64.66 $64.95 $64.44 $64.84 $63.61 174,755
2017-11-29 $64.97 $65.05 $64.25 $64.33 $63.11 49,319
2017-11-28 $64.88 $65.23 $64.88 $65.01 $63.77 37,390
2017-11-27 $64.59 $64.78 $64.32 $64.37 $63.15 26,781
2017-11-24 $63.97 $64.26 $63.95 $64.24 $63.02 24,032
2017-11-22 $63.10 $63.55 $63.10 $63.53 $62.32 92,403
2017-11-21 $63.16 $63.55 $63.05 $63.47 $62.26 28,090
2017-11-20 $62.57 $62.85 $62.41 $62.82 $61.62 15,475
2017-11-17 $62.21 $62.43 $62.16 $62.33 $61.14 63,293
2017-11-16 $61.22 $61.97 $61.22 $61.67 $60.50 43,248
2017-11-15 $60.57 $60.69 $60.10 $60.38 $59.23 155,406
2017-11-14 $61.57 $61.69 $61.24 $61.29 $60.12 51,929
2017-11-13 $61.49 $61.94 $61.43 $61.88 $60.70 121,202
2017-11-10 $62.01 $62.14 $61.85 $61.88 $60.70 8,421
2017-11-09 $61.95 $62.12 $61.44 $61.99 $60.81 55,924
2017-11-08 $62.36 $62.76 $62.04 $62.21 $61.03 27,612
2017-11-07 $63.02 $63.02 $62.35 $62.51 $61.32 104,365
2017-11-06 $64.03 $64.37 $64.03 $64.28 $63.06 32,454
2017-11-03 $64.02 $64.03 $63.50 $63.77 $62.56 41,264
2017-11-02 $63.58 $63.77 $63.45 $63.67 $62.46 29,439
2017-11-01 $62.93 $63.49 $62.93 $63.21 $62.01 39,219
2017-10-31 $62.50 $62.85 $62.50 $62.83 $61.63 135,358
2017-10-30 $62.01 $62.57 $62.01 $62.27 $61.09 32,786
2017-10-27 $61.31 $61.83 $61.20 $61.80 $60.62 112,234
2017-10-26 $61.06 $61.61 $61.03 $61.11 $59.95 70,858
2017-10-25 $61.00 $61.32 $60.41 $60.84 $59.68 206,486
2017-10-24 $60.34 $61.19 $60.27 $61.07 $59.91 233,087
2017-10-23 $59.80 $59.99 $59.65 $59.76 $58.62 67,931
2017-10-20 $59.52 $59.76 $58.89 $59.64 $58.51 75,293
2017-10-19 $59.47 $59.47 $58.93 $59.20 $58.07 35,783
2017-10-18 $59.38 $59.68 $59.38 $59.62 $58.49 37,644
2017-10-17 $59.35 $59.47 $59.15 $59.47 $58.34 48,395
2017-10-16 $59.79 $59.80 $59.49 $59.55 $58.42 30,758
2017-10-13 $59.50 $60.00 $59.48 $59.76 $58.62 90,057
2017-10-12 $58.85 $59.23 $58.85 $59.07 $57.95 42,636
2017-10-11 $58.50 $58.59 $58.10 $58.51 $57.40 57,969
2017-10-10 $59.26 $59.48 $58.81 $59.42 $58.29 20,245
2017-10-09 $58.50 $58.60 $58.26 $58.50 $57.39 11,972
2017-10-06 $57.85 $58.31 $57.66 $58.13 $57.02 73,675
2017-10-05 $57.84 $58.22 $57.67 $58.07 $56.96 37,662
2017-10-04 $56.93 $57.79 $56.80 $57.32 $56.23 47,954
2017-10-03 $56.55 $56.64 $56.48 $56.50 $55.42 26,172
2017-10-02 $56.69 $56.75 $56.35 $56.47 $55.40 57,834
2017-09-29 $56.06 $56.83 $56.00 $56.74 $55.66 164,914
2017-09-28 $55.16 $55.73 $55.02 $55.69 $54.63 449,773
2017-09-27 $54.99 $55.06 $54.50 $54.64 $53.60 408,736
2017-09-26 $55.94 $56.37 $55.83 $56.35 $55.28 233,395
2017-09-25 $56.02 $56.28 $55.07 $55.50 $54.44 383,159
2017-09-22 $57.83 $57.93 $57.23 $57.52 $56.43 50,646
2017-09-21 $59.51 $59.60 $59.30 $59.39 $58.26 14,581
2017-09-20 $60.40 $60.40 $59.50 $59.96 $58.82 39,876
2017-09-19 $60.35 $60.50 $60.01 $60.49 $59.34 20,413
2017-09-18 $60.01 $60.47 $59.97 $60.20 $59.05 37,210
2017-09-15 $59.72 $59.90 $59.61 $59.90 $58.76 28,886
2017-09-14 $59.71 $59.90 $59.62 $59.82 $58.68 29,279
2017-09-13 $59.84 $59.91 $59.34 $59.50 $58.37 30,733
2017-09-12 $59.63 $60.42 $59.63 $60.24 $59.09 263,084
2017-09-11 $59.28 $59.79 $59.26 $59.71 $58.57 31,190
2017-09-08 $59.48 $59.56 $59.11 $59.16 $58.03 24,763
2017-09-07 $59.44 $59.51 $59.16 $59.49 $58.36 24,862
2017-09-06 $58.69 $59.22 $58.69 $59.06 $57.94 56,783
2017-09-05 $58.41 $58.83 $57.98 $58.20 $57.09 36,005
2017-09-01 $58.00 $58.94 $57.98 $58.93 $57.81 50,230
2017-08-31 $57.41 $57.71 $57.22 $57.69 $56.59 38,093
2017-08-30 $57.14 $57.30 $56.97 $56.98 $55.90 44,548
2017-08-29 $56.79 $56.88 $56.12 $56.84 $55.76 54,758
2017-08-28 $57.37 $57.54 $57.37 $57.43 $56.34 9,111
2017-08-25 $56.66 $57.11 $56.66 $56.69 $55.61 42,784
2017-08-24 $56.50 $56.94 $56.34 $56.47 $55.40 26,235
2017-08-23 $55.75 $56.24 $55.75 $56.12 $55.05 32,192
2017-08-22 $55.36 $55.53 $55.30 $55.43 $54.38 83,123
2017-08-21 $55.99 $55.99 $55.55 $55.73 $54.67 42,046
2017-08-18 $56.38 $56.57 $56.34 $56.48 $55.41 10,667
2017-08-17 $56.86 $56.87 $56.12 $56.22 $55.15 21,175
2017-08-16 $56.25 $56.73 $56.24 $56.72 $55.64 31,032
2017-08-15 $56.00 $56.20 $55.37 $55.58 $54.52 75,860
2017-08-14 $55.68 $56.00 $55.50 $55.86 $54.80 69,195
2017-08-11 $54.17 $54.42 $53.97 $54.08 $53.05 124,889
2017-08-10 $55.41 $55.41 $53.53 $53.53 $52.51 190,291
2017-08-09 $57.15 $57.24 $56.50 $56.97 $55.89 55,965
2017-08-08 $58.81 $58.81 $58.18 $58.27 $57.16 154,593
2017-08-07 $59.48 $59.80 $59.23 $59.70 $58.56 58,185
2017-08-04 $59.00 $59.14 $58.91 $58.98 $57.86 41,414
2017-08-03 $59.19 $59.19 $58.90 $59.12 $57.99 27,657
2017-08-02 $59.66 $60.00 $59.66 $59.99 $58.85 59,985
2017-08-01 $59.60 $59.87 $59.49 $59.76 $58.62 25,102
2017-07-31 $59.50 $59.79 $59.44 $59.66 $58.52 95,482
2017-07-28 $59.50 $59.75 $59.50 $59.57 $58.44 29,870
2017-07-27 $59.65 $59.84 $59.00 $59.26 $58.13 70,077
2017-07-26 $59.99 $60.00 $59.75 $60.00 $58.86 38,411
2017-07-25 $59.99 $60.00 $59.79 $59.82 $58.68 25,621
2017-07-24 $59.74 $59.86 $59.45 $59.81 $58.67 27,157
2017-07-21 $59.22 $59.30 $58.66 $59.15 $58.02 92,329
2017-07-20 $58.93 $59.29 $58.91 $59.28 $58.15 143,145
2017-07-19 $58.64 $59.66 $58.53 $58.81 $57.69 34,021
2017-07-18 $58.02 $58.09 $57.85 $58.01 $56.91 39,719
2017-07-17 $58.50 $58.59 $58.16 $58.19 $57.08 51,875
2017-07-14 $58.50 $58.70 $58.50 $58.55 $57.44 25,416
2017-07-13 $58.74 $58.74 $58.32 $58.50 $57.39 71,318
2017-07-12 $58.23 $58.89 $58.23 $58.77 $57.65 78,895
2017-07-11 $57.60 $57.60 $57.30 $57.47 $56.38 133,931
2017-07-10 $57.98 $58.49 $57.64 $58.16 $57.05 140,580
2017-07-07 $57.44 $57.55 $57.26 $57.39 $56.30 70,725
2017-07-06 $57.46 $57.46 $56.77 $56.81 $55.73 108,526
2017-07-05 $56.83 $57.18 $56.65 $57.08 $55.99 90,789
2017-07-03 $56.16 $56.45 $56.16 $56.43 $55.36 20,097
2017-06-30 $55.78 $56.02 $55.54 $55.73 $54.67 39,356
2017-06-29 $55.79 $55.92 $55.14 $55.46 $54.40 99,632
2017-06-28 $55.30 $55.83 $55.30 $55.70 $54.64 29,906
2017-06-27 $55.55 $55.55 $54.92 $54.93 $53.88 314,257
2017-06-26 $56.38 $56.82 $56.30 $56.72 $55.64 37,138
2017-06-23 $56.51 $56.51 $56.01 $56.32 $55.25 36,827
2017-06-22 $57.22 $57.54 $56.90 $56.93 $55.85 51,324
2017-06-21 $57.63 $57.80 $57.42 $57.50 $56.41 74,144
2017-06-20 $57.18 $57.28 $56.74 $56.90 $55.82 47,608
2017-06-19 $57.76 $57.77 $57.52 $57.63 $56.53 56,625
2017-06-16 $57.50 $57.74 $57.38 $57.68 $56.58 21,594
2017-06-15 $57.20 $57.45 $56.95 $57.29 $56.20 91,944
2017-06-14 $57.50 $57.87 $57.21 $57.21 $56.12 46,693
2017-06-13 $56.90 $57.20 $56.60 $57.07 $55.98 59,371
2017-06-12 $56.63 $56.87 $56.32 $56.59 $55.51 93,758
2017-06-09 $57.50 $57.50 $56.54 $56.80 $55.72 93,208
2017-06-08 $57.12 $57.30 $57.02 $57.19 $56.10 39,489
2017-06-07 $57.00 $57.20 $56.82 $57.07 $55.98 180,374
2017-06-06 $56.66 $56.89 $56.50 $56.83 $55.75 77,221
2017-06-05 $57.18 $57.38 $57.14 $57.28 $56.19 33,280
2017-06-02 $57.13 $57.39 $56.97 $57.22 $56.13 105,486
2017-06-01 $56.35 $56.84 $56.01 $56.72 $55.64 79,789
2017-05-31 $55.70 $56.21 $55.46 $55.62 $54.56 128,098
2017-05-30 $55.29 $55.30 $54.90 $55.11 $54.06 78,853
2017-05-26 $55.87 $56.21 $55.53 $56.01 $54.94 97,746
2017-05-25 $54.18 $54.74 $54.18 $54.68 $53.64 244,447
2017-05-24 $53.53 $53.53 $52.91 $53.42 $52.40 158,922
2017-05-23 $54.53 $54.53 $53.93 $54.19 $53.16 254,128
2017-05-22 $56.51 $56.51 $56.00 $56.14 $55.07 185,700
2017-05-19 $57.48 $57.48 $57.14 $57.23 $56.14 70,949
2017-05-18 $57.08 $57.47 $56.26 $57.11 $56.02 160,957
2017-05-17 $59.31 $59.36 $58.35 $58.50 $57.39 146,596
2017-05-16 $59.82 $60.00 $59.35 $59.92 $58.78 200,014
2017-05-15 $59.16 $59.55 $59.13 $59.32 $58.19 113,093
2017-05-12 $58.79 $58.92 $58.70 $58.82 $57.70 70,858
2017-05-11 $58.82 $58.88 $58.53 $58.65 $57.53 97,696
2017-05-10 $58.76 $58.91 $58.49 $58.66 $57.54 136,578
2017-05-09 $57.96 $58.39 $57.89 $58.02 $56.92 122,668
2017-05-08 $57.43 $58.00 $57.43 $57.60 $56.50 64,816
2017-05-05 $57.35 $57.67 $57.11 $57.41 $56.32 73,666
2017-05-04 $57.84 $57.94 $57.37 $57.56 $56.46 85,472
2017-05-03 $57.87 $57.98 $57.57 $57.76 $56.66 73,622
2017-05-02 $57.87 $57.96 $57.77 $57.93 $56.83 53,675
2017-05-01 $57.73 $57.73 $57.56 $57.62 $56.52 53,984
2017-04-28 $57.35 $57.53 $57.16 $57.52 $56.43 85,885
2017-04-27 $57.13 $57.41 $57.00 $57.09 $56.00 50,428
2017-04-26 $57.46 $57.56 $57.19 $57.35 $56.26 65,799
2017-04-25 $57.86 $58.07 $57.61 $57.88 $56.78 183,871
2017-04-24 $57.68 $57.79 $57.30 $57.38 $56.29 111,047
2017-04-21 $56.83 $56.83 $56.60 $56.73 $55.65 214,072
2017-04-20 $56.49 $56.56 $56.20 $56.42 $55.35 214,303
2017-04-19 $55.57 $55.87 $55.17 $55.20 $54.15 95,530
2017-04-18 $55.32 $55.32 $54.85 $54.91 $53.87 145,606
2017-04-17 $55.64 $56.12 $55.61 $56.09 $55.02 125,094
2017-04-13 $55.00 $55.65 $54.80 $54.90 $53.86 40,799
2017-04-12 $55.03 $55.03 $54.46 $54.60 $53.56 106,377
2017-04-11 $54.96 $55.56 $54.84 $55.20 $54.15 106,569
2017-04-10 $54.59 $54.74 $54.52 $54.66 $53.62 44,077
2017-04-07 $54.44 $54.56 $54.27 $54.45 $53.41 48,396
2017-04-06 $54.67 $54.67 $54.44 $54.59 $53.55 79,738
2017-04-05 $54.23 $54.57 $54.00 $54.13 $53.10 115,958
2017-04-04 $53.61 $53.72 $53.50 $53.71 $52.69 56,215
2017-04-03 $53.72 $53.88 $53.51 $53.84 $52.82 87,288
2017-03-31 $52.95 $53.19 $52.95 $52.96 $51.95 73,610
2017-03-30 $52.59 $52.90 $52.45 $52.80 $51.80 71,187
2017-03-29 $52.01 $52.51 $51.99 $52.43 $51.43 66,263
2017-03-28 $51.89 $52.11 $51.79 $52.09 $51.10 74,620
2017-03-27 $51.67 $51.85 $51.38 $51.85 $50.86 43,188
2017-03-24 $51.52 $51.55 $51.09 $51.44 $50.46 59,159
2017-03-23 $50.88 $51.39 $50.79 $51.32 $50.34 74,340
2017-03-22 $50.64 $50.77 $50.34 $50.62 $49.66 137,516
2017-03-21 $51.47 $51.54 $50.59 $50.62 $49.66 134,842
2017-03-20 $50.98 $51.77 $50.97 $51.75 $50.76 153,895
2017-03-17 $50.80 $50.96 $50.69 $50.80 $49.83 59,652
2017-03-16 $51.14 $51.28 $50.89 $50.98 $50.01 45,947
2017-03-15 $49.89 $51.11 $49.89 $51.03 $50.06 138,524
2017-03-14 $49.52 $49.67 $49.36 $49.60 $48.66 112,713
2017-03-13 $49.76 $50.00 $49.60 $50.00 $49.05 106,319
2017-03-10 $48.42 $48.55 $48.15 $48.49 $47.57 22,031
2017-03-09 $48.01 $48.38 $48.01 $48.24 $47.32 19,588
2017-03-08 $48.08 $48.30 $47.73 $47.90 $46.99 81,887
2017-03-07 $48.55 $48.68 $48.50 $48.63 $47.70 23,938
2017-03-06 $48.58 $48.87 $48.33 $48.47 $47.55 33,234
2017-03-03 $48.24 $48.50 $48.24 $48.44 $47.52 15,381
2017-03-02 $48.16 $48.18 $47.82 $47.88 $46.97 51,574
2017-03-01 $48.83 $49.33 $48.63 $49.33 $48.39 87,808
2017-02-28 $48.70 $48.72 $48.30 $48.58 $47.66 76,954
2017-02-27 $48.03 $48.22 $48.00 $48.04 $47.13 73,370
2017-02-24 $47.97 $47.97 $47.60 $47.73 $46.82 73,010
2017-02-23 $48.12 $48.28 $48.05 $48.07 $47.16 84,329
2017-02-22 $47.89 $47.97 $47.51 $47.95 $47.04 43,832
2017-02-21 $48.01 $48.37 $48.01 $48.29 $47.37 53,128
2017-02-17 $47.06 $47.19 $47.00 $47.16 $46.26 94,010
2017-02-16 $46.90 $47.25 $46.90 $47.01 $46.12 267,607
2017-02-15 $46.43 $46.73 $46.05 $46.70 $45.81 80,795
2017-02-14 $47.35 $47.46 $47.05 $47.41 $46.51 88,744
2017-02-13 $47.77 $47.89 $47.49 $47.82 $46.91 63,086
2017-02-10 $48.50 $48.74 $48.19 $48.74 $47.81 61,070
2017-02-09 $48.54 $48.72 $48.39 $48.70 $47.77 72,677
2017-02-08 $47.80 $48.37 $47.80 $48.35 $47.43 27,661
2017-02-07 $47.40 $47.64 $47.40 $47.62 $46.71 86,957
2017-02-06 $47.62 $47.80 $47.36 $47.66 $46.75 85,356
2017-02-03 $47.55 $47.70 $47.33 $47.61 $46.70 69,523
2017-02-02 $46.60 $46.81 $46.46 $46.56 $45.67 62,095
2017-02-01 $45.83 $46.12 $45.82 $46.07 $45.19 83,683
2017-01-31 $45.03 $45.37 $45.00 $45.23 $44.37 63,691
2017-01-30 $45.41 $45.57 $45.19 $45.49 $44.62 67,447
2017-01-27 $45.47 $45.67 $45.39 $45.49 $44.62 31,441
2017-01-26 $45.16 $45.64 $45.14 $45.22 $44.36 77,623
2017-01-25 $44.89 $45.41 $44.89 $45.36 $44.50 64,016
2017-01-24 $44.44 $44.90 $44.44 $44.84 $43.99 90,386
2017-01-23 $44.16 $44.66 $44.16 $44.41 $43.56 8,206
2017-01-20 $43.86 $43.97 $43.59 $43.67 $42.84 32,751
2017-01-19 $44.67 $44.67 $44.29 $44.60 $43.75 85,826
2017-01-18 $44.57 $44.62 $44.50 $44.56 $43.71 10,765
2017-01-17 $44.30 $44.48 $44.27 $44.29 $43.45 18,387
2017-01-13 $43.83 $44.24 $43.83 $44.01 $43.17 34,840
2017-01-12 $43.86 $44.28 $43.82 $44.09 $43.25 36,759
2017-01-11 $43.73 $44.11 $43.68 $44.08 $43.24 14,404
2017-01-10 $43.44 $43.63 $43.44 $43.59 $42.76 67,292
2017-01-09 $43.00 $43.24 $43.00 $43.01 $42.19 23,135
2017-01-06 $43.03 $43.03 $42.80 $42.87 $42.05 16,809
2017-01-05 $43.00 $43.44 $43.00 $43.44 $42.61 61,472
2017-01-04 $42.73 $42.73 $42.58 $42.65 $41.84 48,462
2017-01-03 $41.85 $42.20 $41.85 $42.00 $41.20 48,389
2016-12-30 $40.85 $40.95 $40.66 $40.77 $39.99 43,125
2016-12-29 $40.18 $40.54 $40.07 $40.45 $39.68 89,052
2016-12-28 $39.80 $39.94 $39.70 $39.81 $39.05 59,110
2016-12-27 $39.83 $40.05 $39.68 $39.68 $38.92 36,822
2016-12-23 $40.11 $40.11 $39.83 $40.00 $39.24 70,501
2016-12-22 $40.00 $40.02 $39.74 $39.88 $39.12 107,227
2016-12-21 $40.59 $40.74 $40.54 $40.54 $39.77 81,918
2016-12-20 $40.85 $40.85 $40.44 $40.57 $39.80 104,625
2016-12-19 $41.50 $41.50 $41.25 $41.29 $40.50 62,932
2016-12-16 $42.38 $42.41 $41.73 $42.12 $40.64 56,699
2016-12-15 $42.78 $42.79 $42.05 $42.42 $40.93 7,590
2016-12-14 $42.60 $42.65 $41.87 $41.87 $40.40 72,277
2016-12-13 $42.76 $43.10 $42.76 $43.04 $41.53 21,972
2016-12-12 $42.94 $43.18 $42.82 $42.91 $41.40 26,664
2016-12-09 $43.30 $43.44 $43.30 $43.44 $41.91 8,397
2016-12-08 $42.84 $43.31 $42.84 $43.23 $41.71 88,473
2016-12-07 $42.32 $42.82 $42.29 $42.72 $41.22 47,022
2016-12-06 $42.62 $42.71 $42.49 $42.63 $41.13 10,958
2016-12-05 $41.72 $42.03 $41.72 $41.96 $40.48 17,033
2016-12-02 $41.51 $41.88 $41.51 $41.79 $40.32 44,821
2016-12-01 $42.19 $42.38 $41.62 $41.94 $40.46 31,321
2016-11-30 $42.35 $42.67 $42.22 $42.38 $40.89 39,123
2016-11-29 $41.51 $41.86 $41.40 $41.78 $40.31 49,010
2016-11-28 $41.18 $41.35 $41.10 $41.19 $39.74 36,306
2016-11-25 $41.01 $41.71 $40.88 $40.97 $39.53 24,022
2016-11-23 $39.95 $39.98 $39.67 $39.88 $38.48 43,362
2016-11-22 $39.95 $39.95 $39.50 $39.84 $38.44 20,944
2016-11-21 $39.77 $39.92 $39.34 $39.67 $38.27 51,389
2016-11-18 $41.18 $41.24 $40.98 $41.01 $39.57 51,056
2016-11-17 $40.98 $41.32 $40.98 $41.18 $39.73 52,636
2016-11-16 $41.04 $41.15 $40.73 $40.98 $39.54 69,719
2016-11-15 $41.73 $41.96 $40.70 $41.88 $40.41 103,125
2016-11-14 $42.57 $43.01 $42.24 $42.35 $40.86 133,732
2016-11-11 $43.62 $44.29 $42.44 $42.60 $41.10 184,723
2016-11-10 $45.49 $45.74 $44.88 $44.95 $43.37 129,290
2016-11-09 $44.82 $45.55 $44.78 $45.26 $43.67 63,458
2016-11-08 $46.67 $46.97 $46.01 $46.02 $44.40 100,993
2016-11-07 $46.56 $47.08 $46.29 $46.98 $45.33 63,776
2016-11-04 $46.00 $46.00 $45.56 $45.68 $44.07 44,358
2016-11-03 $47.20 $47.21 $46.83 $46.91 $45.26 29,114
2016-11-02 $48.06 $48.06 $47.31 $47.57 $45.90 20,996
2016-11-01 $48.85 $48.87 $48.16 $48.56 $46.85 28,207
2016-10-31 $48.42 $48.80 $48.42 $48.79 $47.07 28,982
2016-10-28 $48.43 $48.69 $48.26 $48.36 $46.66 29,330
2016-10-27 $48.27 $48.27 $47.82 $47.86 $46.18 22,339
2016-10-26 $48.59 $48.75 $48.47 $48.67 $46.96 17,646
2016-10-25 $48.93 $49.05 $48.73 $48.77 $47.05 22,660
2016-10-24 $48.86 $49.05 $48.80 $48.89 $47.17 32,735
2016-10-21 $48.72 $48.77 $48.54 $48.69 $46.98 14,704
2016-10-20 $48.57 $48.82 $48.48 $48.61 $46.90 8,258
2016-10-19 $48.55 $48.75 $48.50 $48.62 $46.91 18,890
2016-10-18 $47.96 $48.59 $47.81 $48.59 $46.88 61,332
2016-10-17 $47.25 $47.28 $47.00 $47.15 $45.49 21,838
2016-10-14 $47.56 $47.65 $47.17 $47.35 $45.68 34,272
2016-10-13 $46.76 $47.15 $46.50 $47.00 $45.34 39,688
2016-10-12 $47.68 $47.77 $47.53 $47.54 $45.87 15,842
2016-10-11 $47.79 $47.93 $47.38 $47.59 $45.92 73,604
2016-10-10 $48.07 $48.30 $48.07 $48.27 $46.57 16,681
2016-10-07 $47.86 $48.10 $47.77 $47.98 $46.29 16,037
2016-10-06 $47.63 $47.94 $47.43 $47.88 $46.20 32,996
2016-10-05 $48.25 $48.49 $48.15 $48.36 $46.66 22,369
2016-10-04 $48.32 $48.33 $47.60 $47.92 $46.23 29,081
2016-10-03 $47.55 $48.00 $47.44 $48.00 $46.31 20,161
2016-09-30 $46.48 $46.59 $46.22 $46.46 $44.83 47,215
2016-09-29 $44.95 $45.55 $44.75 $44.92 $43.34 72,786
2016-09-28 $47.83 $48.38 $47.77 $48.38 $46.68 46,503
2016-09-27 $47.02 $47.30 $46.98 $47.22 $45.56 18,016
2016-09-26 $47.25 $47.25 $46.85 $47.14 $45.48 106,110
2016-09-23 $47.46 $47.62 $47.41 $47.46 $45.79 84,615
2016-09-22 $47.47 $47.82 $47.47 $47.78 $46.10 15,057
2016-09-21 $46.65 $47.24 $46.45 $47.24 $45.58 20,734
2016-09-20 $46.43 $46.63 $46.30 $46.58 $44.94 115,559
2016-09-19 $46.53 $46.72 $46.31 $46.35 $44.72 10,966
2016-09-16 $46.19 $46.23 $45.81 $46.14 $44.52 28,310
2016-09-15 $46.39 $46.55 $46.17 $46.48 $44.85 97,234
2016-09-14 $45.93 $46.44 $45.86 $46.12 $44.49 26,187
2016-09-13 $45.25 $45.25 $44.69 $44.98 $43.40 47,271
2016-09-12 $45.26 $45.93 $45.23 $45.78 $44.17 14,452
2016-09-09 $46.77 $46.77 $46.09 $46.13 $44.51 26,351
2016-09-08 $47.03 $47.50 $47.03 $47.25 $45.59 8,442
2016-09-07 $47.00 $47.00 $46.68 $46.87 $45.22 4,044
2016-09-06 $46.29 $46.65 $46.22 $46.65 $45.01 12,263
2016-09-02 $45.98 $46.57 $45.98 $46.29 $44.66 28,376
2016-09-01 $45.21 $45.39 $45.02 $45.37 $43.77 16,264
2016-08-31 $45.37 $45.49 $45.12 $45.22 $43.63 24,993
2016-08-30 $45.13 $45.63 $44.91 $45.00 $43.42 37,168
2016-08-29 $44.54 $44.84 $44.54 $44.66 $43.09 2,119
2016-08-26 $44.58 $44.90 $43.98 $44.30 $42.74 62,060
2016-08-25 $44.43 $44.75 $44.42 $44.57 $43.00 14,863
2016-08-24 $44.75 $44.98 $44.69 $44.87 $43.29 28,847
2016-08-23 $44.65 $45.19 $44.39 $44.51 $42.94 8,032
2016-08-22 $44.37 $44.45 $44.20 $44.21 $42.65 5,008
2016-08-19 $44.67 $44.98 $44.51 $44.71 $43.14 35,142
2016-08-18 $44.38 $44.90 $44.25 $44.52 $42.95 19,237
2016-08-17 $44.10 $44.30 $43.80 $44.16 $42.61 6,097
2016-08-16 $44.14 $45.00 $43.67 $43.68 $42.14 8,352
2016-08-15 $44.06 $44.50 $44.05 $44.09 $42.54 10,644
2016-08-12 $44.24 $44.24 $43.83 $43.88 $42.34 3,107
2016-08-11 $43.80 $44.15 $43.80 $44.14 $42.59 11,015
2016-08-10 $43.95 $44.25 $43.69 $43.77 $42.23 31,485
2016-08-09 $44.98 $44.98 $44.51 $44.65 $43.08 46,563
2016-08-08 $44.97 $44.97 $44.81 $44.90 $43.32 6,989
2016-08-05 $44.70 $44.99 $44.70 $44.84 $43.26 5,862
2016-08-04 $44.12 $44.17 $43.90 $44.01 $42.46 9,220
2016-08-03 $43.62 $43.99 $43.41 $43.98 $42.43 19,735
2016-08-02 $44.60 $44.68 $44.08 $44.14 $42.59 13,876
2016-08-01 $44.89 $45.01 $44.50 $44.50 $42.94 30,525
2016-07-29 $44.70 $45.09 $44.56 $45.09 $43.50 40,260
2016-07-28 $44.30 $44.58 $44.28 $44.46 $42.90 23,668
2016-07-27 $43.95 $44.49 $43.92 $44.26 $42.70 11,083
2016-07-26 $43.74 $43.87 $43.46 $43.57 $42.04 12,489
2016-07-25 $44.16 $44.55 $43.93 $43.99 $42.44 14,594
2016-07-22 $43.68 $44.00 $43.26 $43.90 $42.36 56,126
2016-07-21 $43.36 $43.55 $43.31 $43.37 $41.84 3,861
2016-07-20 $43.30 $43.44 $43.29 $43.41 $41.88 20,466
2016-07-19 $43.03 $43.36 $43.02 $43.03 $41.52 10,205
2016-07-18 $43.04 $43.29 $42.79 $43.17 $41.65 37,496
2016-07-15 $43.43 $43.73 $43.24 $43.28 $41.76 26,463
2016-07-14 $43.72 $44.14 $43.72 $43.98 $42.43 13,125
2016-07-13 $43.56 $43.74 $43.12 $43.43 $41.90 11,048
2016-07-12 $44.04 $44.26 $43.87 $44.01 $42.46 42,779
2016-07-11 $43.84 $43.94 $43.74 $43.81 $42.27 25,262
2016-07-08 $43.10 $43.63 $43.10 $43.63 $42.10 54,308
2016-07-07 $43.09 $43.30 $42.86 $43.03 $41.52 32,745
2016-07-06 $42.56 $43.00 $42.56 $42.91 $41.40 18,111
2016-07-05 $43.17 $43.60 $42.79 $42.93 $41.42 57,837
2016-07-01 $42.70 $43.00 $42.50 $42.97 $41.46 26,789
2016-06-30 $42.34 $42.38 $41.89 $42.38 $40.89 24,979
2016-06-29 $41.68 $42.09 $41.68 $41.95 $40.47 240,708
2016-06-28 $40.96 $41.22 $40.68 $41.10 $39.65 30,735
2016-06-27 $40.13 $40.45 $39.78 $40.00 $38.59 12,574
2016-06-24 $39.50 $39.98 $38.88 $39.23 $37.85 79,298
2016-06-23 $40.92 $41.27 $40.89 $41.27 $39.82 9,374
2016-06-22 $40.95 $41.05 $40.77 $40.77 $39.34 10,166
2016-06-21 $41.13 $41.44 $41.00 $41.30 $39.85 13,287
2016-06-20 $41.21 $41.51 $40.88 $40.88 $39.44 24,697
2016-06-17 $41.03 $41.10 $40.92 $41.03 $39.59 62,543
2016-06-16 $40.68 $41.00 $40.47 $41.00 $39.56 25,094
2016-06-15 $41.35 $41.76 $41.08 $41.24 $39.79 26,255
2016-06-14 $40.70 $41.15 $40.58 $40.88 $39.44 15,262
2016-06-13 $40.51 $40.77 $40.28 $40.32 $38.90 55,307
2016-06-10 $40.94 $41.13 $40.70 $40.85 $39.41 15,056
2016-06-09 $41.04 $41.25 $40.55 $41.18 $39.73 51,639
2016-06-08 $41.00 $41.52 $41.00 $41.33 $39.88 70,495
2016-06-07 $40.38 $40.62 $40.31 $40.56 $39.13 12,929
2016-06-06 $39.89 $40.46 $39.89 $40.21 $38.80 28,452
2016-06-03 $39.78 $40.06 $39.64 $39.96 $38.55 25,936
2016-06-02 $39.52 $39.92 $39.43 $39.79 $38.39 60,016
2016-06-01 $39.32 $39.59 $39.28 $39.52 $38.13 70,579
2016-05-31 $39.58 $39.92 $39.23 $39.66 $38.26 153,427
2016-05-27 $39.61 $39.74 $39.50 $39.63 $38.24 65,479
2016-05-26 $38.96 $39.33 $38.96 $39.16 $37.78 110,455
2016-05-25 $38.58 $38.96 $38.50 $38.72 $37.36 33,254
2016-05-24 $37.93 $38.21 $37.89 $38.19 $36.85 54,511
2016-05-23 $38.21 $38.37 $38.18 $38.21 $36.87 123,325
2016-05-20 $38.68 $38.87 $38.63 $38.72 $37.36 27,704
2016-05-19 $38.90 $39.10 $38.77 $38.92 $37.55 107,915
2016-05-18 $39.88 $40.37 $39.65 $39.77 $38.37 81,069
2016-05-17 $40.02 $40.16 $39.70 $39.82 $38.42 84,768
2016-05-16 $39.99 $40.24 $39.92 $40.00 $38.59 97,373
2016-05-13 $39.89 $39.98 $39.41 $39.56 $38.17 62,622
2016-05-12 $40.35 $40.35 $39.70 $39.83 $38.43 102,754
2016-05-11 $40.02 $40.04 $39.49 $39.69 $38.29 57,120
2016-05-10 $39.61 $39.98 $39.60 $39.97 $38.56 31,562
2016-05-09 $39.63 $39.82 $39.45 $39.45 $38.06 32,393
2016-05-06 $39.28 $39.43 $38.96 $39.37 $37.99 97,309
2016-05-05 $39.31 $39.32 $38.97 $39.14 $37.76 99,565
2016-05-04 $39.29 $39.43 $38.82 $38.85 $37.48 57,390
2016-05-03 $40.20 $40.25 $39.80 $39.85 $38.45 150,754
2016-05-02 $40.32 $40.50 $40.01 $40.39 $38.97 47,747
2016-04-29 $40.46 $40.46 $40.01 $40.13 $38.72 30,972
2016-04-28 $40.46 $40.65 $39.77 $40.25 $38.83 96,444
2016-04-27 $40.73 $41.07 $40.62 $41.06 $39.62 10,746
2016-04-26 $40.80 $40.80 $40.45 $40.64 $39.21 75,397
2016-04-25 $40.39 $40.39 $39.98 $40.00 $38.59 33,808
2016-04-22 $40.26 $40.54 $40.26 $40.39 $38.97 35,747
2016-04-21 $40.74 $40.75 $40.35 $40.58 $39.15 171,797
2016-04-20 $41.07 $41.36 $41.01 $41.01 $39.57 39,505
2016-04-19 $41.00 $41.35 $40.88 $41.26 $39.81 24,841
2016-04-18 $40.40 $40.86 $40.35 $40.80 $39.36 80,512
2016-04-15 $40.18 $40.43 $40.07 $40.14 $38.73 127,701
2016-04-14 $39.97 $40.36 $39.97 $40.28 $38.86 287,814
2016-04-13 $39.95 $40.16 $39.63 $40.14 $38.73 336,821
2016-04-12 $39.57 $40.00 $39.30 $40.00 $38.59 45,360
2016-04-11 $39.23 $39.39 $38.95 $39.01 $37.64 61,665
2016-04-08 $38.63 $38.78 $38.53 $38.64 $37.28 28,376
2016-04-07 $38.27 $38.36 $37.83 $38.08 $36.74 30,053
2016-04-06 $38.33 $38.97 $38.33 $38.93 $37.56 47,630
2016-04-05 $38.15 $38.24 $37.97 $38.05 $36.71 130,951
2016-04-04 $39.72 $39.72 $38.91 $38.93 $37.56 100,473
2016-04-01 $38.13 $39.30 $37.77 $39.15 $37.77 71,254
2016-03-31 $38.43 $38.51 $38.24 $38.24 $36.89 31,180
2016-03-30 $37.96 $38.21 $37.90 $38.14 $36.80 43,283
2016-03-29 $36.86 $37.58 $36.86 $37.58 $36.26 27,707
2016-03-28 $36.92 $37.19 $36.92 $37.13 $35.82 150,805
2016-03-24 $36.81 $37.20 $36.79 $37.20 $35.89 85,044
2016-03-23 $37.34 $37.43 $36.98 $37.12 $35.81 14,805
2016-03-22 $37.06 $37.40 $37.05 $37.34 $36.03 181,560
2016-03-21 $36.91 $37.51 $36.91 $37.10 $35.79 34,115
2016-03-18 $36.75 $36.81 $36.60 $36.60 $35.31 27,818
2016-03-17 $36.42 $36.90 $36.27 $36.75 $35.46 22,558
2016-03-16 $35.86 $36.88 $35.86 $36.85 $35.55 41,106
2016-03-15 $35.93 $36.22 $35.81 $35.86 $34.60 11,945
2016-03-14 $35.98 $36.70 $35.98 $36.12 $34.85 29,640
2016-03-11 $36.11 $36.49 $36.11 $36.47 $35.19 32,147
2016-03-10 $36.32 $36.45 $35.81 $36.07 $34.80 6,020
2016-03-09 $36.21 $36.53 $36.19 $36.20 $34.93 16,652
2016-03-08 $36.01 $36.22 $35.78 $35.78 $34.52 10,926
2016-03-07 $36.05 $36.53 $35.99 $36.30 $35.02 17,683
2016-03-04 $36.11 $36.73 $36.00 $36.56 $35.27 286,841
2016-03-03 $35.54 $35.83 $35.37 $35.83 $34.57 43,223
2016-03-02 $34.83 $35.40 $34.83 $35.37 $34.13 76,061
2016-03-01 $33.84 $34.40 $33.59 $34.39 $33.18 19,285
2016-02-29 $32.46 $32.60 $32.08 $32.46 $31.32 33,522
2016-02-26 $32.36 $32.36 $31.67 $31.75 $30.63 42,080
2016-02-25 $32.40 $32.61 $32.30 $32.52 $31.38 71,396
2016-02-24 $32.50 $33.30 $32.45 $32.91 $31.75 19,661
2016-02-23 $33.16 $33.47 $32.78 $33.16 $31.99 35,235
2016-02-22 $33.81 $34.07 $33.81 $34.06 $32.86 43,056
2016-02-19 $33.11 $33.47 $33.04 $33.42 $32.24 20,573
2016-02-18 $33.64 $33.81 $33.16 $33.22 $32.05 108,676
2016-02-17 $33.43 $34.16 $33.43 $33.76 $32.57 37,974
2016-02-16 $32.99 $33.49 $32.99 $33.11 $31.95 132,108
2016-02-12 $32.87 $33.11 $32.57 $32.81 $31.66 66,008
2016-02-11 $33.56 $33.73 $32.97 $33.28 $32.11 441,077
2016-02-10 $35.81 $36.11 $35.38 $35.38 $34.14 34,278
2016-02-09 $36.40 $36.58 $36.00 $36.53 $35.25 10,876
2016-02-08 $36.86 $37.18 $36.49 $37.13 $35.82 50,276
2016-02-05 $36.95 $37.08 $36.49 $36.75 $35.46 61,368
2016-02-04 $36.66 $36.97 $36.27 $36.38 $35.10 35,013
2016-02-03 $37.03 $37.43 $36.56 $37.42 $36.10 37,286
2016-02-02 $38.28 $38.31 $37.31 $37.75 $36.42 302,654
2016-02-01 $38.82 $38.88 $38.44 $38.88 $37.51 13,463
2016-01-29 $38.40 $39.01 $38.26 $38.63 $37.27 72,971
2016-01-28 $38.38 $38.38 $37.75 $37.93 $36.60 12,519
2016-01-27 $38.17 $38.31 $37.60 $37.91 $36.58 25,268
2016-01-26 $37.83 $38.08 $37.59 $38.08 $36.74 14,651
2016-01-25 $37.82 $38.00 $37.57 $37.67 $36.34 59,189
2016-01-22 $37.70 $38.00 $37.17 $37.81 $36.48 105,694
2016-01-21 $36.43 $37.00 $36.42 $36.42 $35.14 73,564
2016-01-20 $36.07 $36.45 $35.36 $36.07 $34.80 457,770
2016-01-19 $37.48 $37.48 $36.51 $36.58 $35.29 42,515
2016-01-15 $38.09 $38.21 $37.57 $37.71 $36.38 146,168
2016-01-14 $40.11 $40.78 $39.82 $40.50 $39.08 85,607
2016-01-13 $41.50 $41.59 $40.31 $40.76 $39.33 107,903
2016-01-12 $42.61 $42.79 $42.00 $42.40 $40.90 84,966
2016-01-11 $42.36 $43.45 $42.36 $42.71 $41.21 49,789
2016-01-08 $42.69 $43.02 $42.31 $42.37 $40.88 279,391
2016-01-07 $41.77 $42.50 $41.41 $41.89 $40.42 148,825
2016-01-06 $43.50 $43.64 $43.13 $43.55 $42.02 321,273
2016-01-05 $43.82 $44.11 $43.82 $43.95 $42.40 15,522
2016-01-04 $43.06 $43.09 $42.74 $42.93 $41.42 225,740
2015-12-31 $43.33 $43.76 $43.16 $43.27 $41.75 17,893
2015-12-30 $43.17 $43.50 $43.15 $43.16 $41.64 42,486
2015-12-29 $43.25 $43.64 $43.20 $43.40 $41.87 145,830
2015-12-28 $43.49 $43.69 $43.07 $43.25 $41.73 178,705
2015-12-24 $43.38 $43.88 $43.37 $43.42 $41.89 7,631
2015-12-23 $42.99 $43.27 $42.86 $43.18 $41.66 37,664
2015-12-22 $42.42 $43.19 $42.42 $42.82 $41.31 102,654
2015-12-21 $42.37 $43.12 $41.99 $42.69 $41.19 56,556
2015-12-18 $43.40 $43.65 $43.34 $43.34 $40.54 56,709
2015-12-17 $43.73 $44.42 $43.43 $43.43 $40.62 18,217
2015-12-16 $42.55 $43.10 $42.33 $43.09 $40.30 26,089
2015-12-15 $42.31 $42.50 $42.03 $42.19 $39.46 93,572
2015-12-14 $41.09 $41.54 $41.09 $41.41 $38.73 172,425
2015-12-11 $41.18 $41.34 $40.47 $40.49 $37.87 112,425
2015-12-10 $41.65 $42.13 $41.65 $41.73 $39.03 28,981
2015-12-09 $41.59 $41.59 $41.07 $41.07 $38.41 26,204
2015-12-08 $42.13 $42.13 $41.81 $42.00 $39.28 15,854
2015-12-07 $42.72 $42.97 $42.58 $42.90 $40.13 210,660
2015-12-04 $42.76 $43.26 $42.58 $43.12 $40.33 16,807
2015-12-03 $43.38 $43.38 $42.88 $42.94 $40.16 158,250
2015-12-02 $43.79 $43.79 $43.24 $43.30 $40.50 10,114
2015-12-01 $43.88 $44.10 $43.88 $44.06 $41.21 22,418
2015-11-30 $43.55 $43.96 $43.50 $43.78 $40.95 94,557
2015-11-27 $43.00 $43.00 $42.81 $42.88 $40.11 4,319
2015-11-25 $42.77 $43.06 $42.77 $42.98 $40.20 13,282
2015-11-24 $42.63 $43.23 $42.63 $43.02 $40.24 137,763
2015-11-23 $42.63 $43.11 $42.35 $42.35 $39.61 31,594
2015-11-20 $42.99 $43.21 $42.68 $42.71 $39.95 26,299
2015-11-19 $42.35 $42.68 $42.35 $42.41 $39.67 9,841
2015-11-18 $41.77 $42.39 $41.77 $42.32 $39.58 24,814
2015-11-17 $42.56 $42.56 $42.17 $42.17 $39.44 155,543
2015-11-16 $41.91 $42.98 $41.78 $42.89 $40.12 338,663
2015-11-13 $41.19 $41.34 $41.01 $41.06 $38.40 264,840
2015-11-12 $41.42 $41.77 $41.23 $41.24 $38.57 131,258
2015-11-11 $41.77 $41.99 $41.36 $41.38 $38.70 62,731
2015-11-10 $41.31 $41.38 $40.90 $41.03 $38.38 194,266
2015-11-09 $41.62 $41.62 $40.89 $40.99 $38.34 60,480
2015-11-06 $41.08 $41.63 $40.79 $41.46 $38.78 96,176
2015-11-05 $42.10 $42.10 $41.67 $41.83 $39.12 186,878
2015-11-04 $43.03 $43.03 $42.49 $42.51 $39.76 149,553
2015-11-03 $42.93 $43.51 $42.87 $43.24 $40.44 257,787
2015-11-02 $43.15 $43.38 $43.00 $43.21 $40.42 73,858
2015-10-30 $43.19 $43.19 $42.75 $42.75 $39.99 160,319
2015-10-29 $43.35 $43.50 $43.28 $43.28 $40.48 21,997
2015-10-28 $43.91 $44.15 $43.12 $43.34 $40.54 42,406
2015-10-27 $43.94 $44.00 $43.58 $43.66 $40.84 37,274
2015-10-26 $44.07 $44.41 $43.74 $43.86 $41.02 67,294
2015-10-23 $44.94 $45.21 $44.66 $45.12 $42.20 21,193
2015-10-22 $44.84 $45.56 $44.79 $45.42 $42.48 72,248
2015-10-21 $44.78 $45.00 $44.53 $44.63 $41.74 36,794
2015-10-20 $44.98 $45.20 $44.90 $44.96 $42.05 121,788
2015-10-19 $45.26 $45.34 $44.81 $45.14 $42.22 27,159
2015-10-16 $45.00 $45.39 $44.87 $45.39 $42.45 133,098
2015-10-15 $44.89 $44.92 $44.18 $44.82 $41.92 50,798
2015-10-14 $44.59 $44.75 $44.16 $44.31 $41.44 95,125
2015-10-13 $43.93 $44.52 $43.93 $44.12 $41.27 253,353
2015-10-12 $43.96 $43.99 $43.51 $43.89 $41.05 91,001
2015-10-09 $44.13 $44.25 $43.88 $43.97 $41.13 34,215
2015-10-08 $43.55 $44.26 $43.51 $44.12 $41.27 93,075
2015-10-07 $43.74 $44.10 $43.72 $43.83 $41.00 75,797
2015-10-06 $43.50 $43.51 $43.00 $43.10 $40.31 176,500
2015-10-05 $43.05 $43.58 $43.05 $43.55 $40.73 193,075
2015-10-02 $41.58 $42.77 $41.23 $42.53 $39.78 129,206
2015-10-01 $41.56 $41.73 $41.26 $41.73 $39.03 6,631
2015-09-30 $41.57 $42.30 $41.48 $42.30 $39.56 51,451
2015-09-29 $40.95 $41.22 $40.30 $40.76 $38.12 104,513
2015-09-28 $40.66 $40.66 $39.87 $40.09 $37.50 82,239
2015-09-25 $41.02 $41.17 $40.60 $40.87 $38.23 60,309
2015-09-24 $40.42 $40.86 $40.05 $40.64 $38.01 78,034
2015-09-23 $40.79 $41.12 $40.33 $40.37 $37.76 75,365
2015-09-22 $40.25 $40.33 $39.77 $40.32 $37.71 96,675
2015-09-21 $41.08 $41.45 $40.95 $40.99 $38.34 55,194
2015-09-18 $39.94 $40.41 $39.62 $39.64 $37.08 64,245
2015-09-17 $39.91 $41.02 $39.75 $40.54 $37.92 55,161
2015-09-16 $39.89 $40.26 $39.16 $40.19 $37.59 49,207
2015-09-15 $39.65 $40.35 $39.30 $40.31 $37.70 37,832
2015-09-14 $39.85 $39.91 $39.69 $39.81 $37.24 20,661
2015-09-11 $39.43 $40.00 $39.26 $40.00 $37.41 12,102
2015-09-10 $38.83 $39.43 $38.56 $39.19 $36.66 9,378
2015-09-09 $39.50 $39.62 $38.70 $38.97 $36.45 130,213
2015-09-08 $38.59 $38.91 $38.41 $38.74 $36.23 35,223
2015-09-04 $39.31 $39.31 $38.00 $38.42 $35.94 29,345
2015-09-03 $40.05 $40.86 $40.05 $40.11 $37.52 77,832
2015-09-02 $39.74 $39.92 $39.37 $39.92 $37.34 52,106
2015-09-01 $39.85 $39.85 $37.18 $38.99 $36.47 124,161

VanEck India Growth Leaders ETF (GLIN) News Headlines

Recent VanEck India Growth Leaders ETF (GLIN) News
Similar Companies to VanEck India Growth Leaders ETF (GLIN) 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.