GOLDMAN SACHS ACTIVEBETAR EUROPE EQUITY ETF (GSEU) Exchange: NYSE ARCA

Data as of April 25, 2024

$35.99 ($0.06) 0.17%

GOLDMAN SACHS ACTIVEBETAR EUROPE EQUITY ETF - Daily Information
Click for more stock information on GOLDMAN SACHS ACTIVEBETAR EUROPE EQUITY ETF.
Daily Information Data
Date April 25, 2024
Open $35.83
Previous Close $35.99
High $36.00
Low $35.83
Adjusted Open $35.83
Previous Adjusted Close $35.99
Adjusted High $36.00
Adjusted Low $35.83

About GOLDMAN SACHS ACTIVEBETAR EUROPE EQUITY ETF (GSEU)

The Fund seeks to achieve its investment objective by investing at least 80% of its assets (exclusive of collateral held from securities lending) in securities included in its underlying index, in depositary receipts representing securities included in its underlying index and in underlying stocks in respect of depositary receipts included in its underlying index. The Index is designed to deliver exposure to equity securities of developed markets issuers in Europe. The Index is constructed using the patented ActiveBeta® Portfolio Construction Methodology, which was developed to provide exposure to the “factors” (or characteristics) that are commonly tied to a stock’s outperformance relative to market returns. These factors include value (i.e., how attractively a stock is priced relative to its “fundamentals,” such as book value and free cash flow), momentum (i.e., whether a company’s share price is trending up or down), quality (i.e., profitability) and low volatility (i.e., a relatively low degree of fluctuation in a company’s share price over time). Given the Fund’s investment objective of attempting to track its Index, the Fund does not follow traditional methods of active investment management, which may involve buying and selling securities based upon analysis of economic and market factors. Goldman Sachs Asset Management, L.P. (the “Index Provider”) constructs the Index in accordance with a rules-based methodology that involves two steps. Step 1 In the first step, individual factor subindexes for value, momentum, quality and low volatility (the “ActiveBeta® Factor Subindexes”) are created from the constituents of the MSCI Europe Index (the “Reference Index”), a market capitalization-weighted index. To construct each ActiveBeta® Factor Subindex, all constituents in the Reference Index are assigned a “factor score” based on certain specified measurements (for example, in the case of the value factor, the factor score is based on a composite of book value-to-price, sales-to-price and free cash flow-to-price). Securities with a factor score that is above a fixed “Cut-off Score” receive an overweight in the applicable ActiveBeta® Factor Subindex relative to the Reference Index and securities with a factor score that is below the Cut-off Score receive an underweight in the ActiveBeta® Factor Subindex relative to the Reference Index. Accordingly, the magnitude of overweight or underweight that a security receives in constructing the applicable ActiveBeta® Factor Subindex is determined by its attractiveness when evaluated based on the relevant factor. The Index only includes long positions (i.e., short positions are impermissible), so the smallest weight for any given security is zero. Step 2 The ActiveBeta® Factor Subindexes are combined in equal weights to form the Index. The Index is rebalanced on a quarterly basis in accordance with the published rebalancing schedule of the Reference Index. The rules-based process used to construct the Index incorporates the ActiveBeta® Turnover Minimization Technique, which seeks to reduce turnover within the Index. As of November 29, 2019, the Index consisted of 393 securities with a market capitalization range of between approximately $4 billion and $309 billion from issuers in the following countries: Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, the Netherlands, Norway, Portugal, Spain, Sweden, Switzerland and the United Kingdom. The components of the Index may change over time. The percentage of the portfolio exposed to any asset class or country will vary from time to time as the weightings of the securities within the Index change, and the Fund may not be invested in each asset class or country at all times. The Index Provider determines whether an issuer is located in a European country by reference to the Reference Index methodology. MSCI Inc., which constructs the Reference Index, will generally deem an issuer to be located in a European country if it is organized under the laws of the European country and it is primarily listed in the European country; in the event that these factors point to more than one country, the Reference Index methodology provides for consideration of certain additional factors. The Index is comprised of equity securities, including American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”). The Fund seeks to invest in the Index components in approximately the same weighting that such components have within the Index at the applicable time. The Fund may purchase a sample of securities in its Index. There may also be instances in which the Investment Adviser may choose to underweight or overweight a security in the Fund’s Index, purchase securities not in the Fund’s Index that the Investment Adviser believes are appropriate to substitute for certain securities in such Index or utilize various combinations of other available investment techniques. The Fund may also invest up to 20% of its assets in securities and other instruments not included in its Index but which the Investment Adviser believes are correlated to its Index, as well as in, among other instruments, futures (including index futures), swaps, other derivatives, investment companies (including exchange-traded funds (“ETFs”)), preferred stocks, warrants and rights, cash and cash equivalents and money market instruments. The Fund may concentrate its investments (i.e., hold more than 25% of its total assets) in a particular industry or group of industries to the extent that its Index is concentrated. The degree to which components of the Index represent certain sectors or industries may change over time.

Historical Stock Data for GOLDMAN SACHS ACTIVEBETAR EUROPE EQUITY ETF (GSEU)

Date Open High Low Close Adj.Close Volume
2024-04-05 $35.83 $36.00 $35.83 $35.99 $35.99 696
2024-04-04 $36.47 $36.47 $35.93 $35.93 $35.93 1,564
2024-04-03 $36.00 $36.24 $36.00 $36.24 $36.24 671
2024-04-02 $35.97 $36.00 $35.97 $36.00 $36.00 994
2024-04-01 $36.38 $36.38 $36.38 $36.38 $36.38 9
2024-03-28 $36.40 $36.45 $36.40 $36.44 $36.44 2,354
2024-03-27 $36.34 $36.51 $36.32 $36.51 $36.51 3,303
2024-03-26 $36.34 $36.34 $36.24 $36.24 $36.24 2,010
2024-03-25 $36.21 $36.21 $36.21 $36.21 $36.21 124
2024-03-22 $36.15 $36.15 $36.15 $36.15 $36.15 141
2024-03-21 $36.24 $36.26 $36.22 $36.22 $36.22 2,214
2024-03-20 $36.37 $36.37 $36.37 $36.37 $36.37 1
2024-03-19 $35.93 $35.94 $35.93 $35.94 $35.94 308
2024-03-18 $35.88 $35.88 $35.88 $35.88 $35.88 43
2024-03-15 $36.09 $36.09 $36.09 $36.09 $36.09 216
2024-03-14 $36.38 $36.38 $36.12 $36.12 $36.12 215
2024-03-13 $36.38 $36.38 $36.38 $36.38 $36.38 6
2024-03-12 $36.13 $36.31 $36.13 $36.31 $36.31 355
2024-03-11 $35.90 $35.93 $35.90 $35.93 $35.93 223
2024-03-08 $35.94 $35.94 $35.94 $35.94 $35.94 29
2024-03-07 $35.91 $36.12 $35.91 $36.12 $36.12 575
2024-03-06 $35.56 $35.56 $35.56 $35.56 $35.56 30
2024-03-05 $35.26 $35.26 $35.26 $35.26 $35.26 46
2024-03-04 $35.38 $35.38 $35.38 $35.38 $35.38 15
2024-03-01 $35.39 $35.39 $35.39 $35.39 $35.39 35
2024-02-29 $35.17 $35.17 $35.17 $35.17 $35.17 254
2024-02-28 $35.23 $35.23 $35.18 $35.19 $35.19 333
2024-02-27 $35.31 $35.31 $35.31 $35.31 $35.31 123
2024-02-26 $35.33 $35.33 $35.27 $35.28 $35.28 947
2024-02-23 $35.32 $35.32 $35.32 $35.32 $35.32 0
2024-02-22 $35.24 $35.28 $35.24 $35.28 $35.28 337
2024-02-21 $34.96 $34.96 $34.96 $34.96 $34.96 45
2024-02-20 $34.88 $34.88 $34.88 $34.88 $34.88 236
2024-02-16 $34.76 $34.81 $34.69 $34.69 $34.69 5,639
2024-02-15 $34.51 $34.65 $34.51 $34.65 $34.65 1,430
2024-02-14 $34.22 $34.29 $34.22 $34.28 $34.28 381
2024-02-13 $33.95 $33.98 $33.82 $33.82 $33.82 825
2024-02-12 $34.39 $34.44 $34.39 $34.44 $34.44 2,596
2024-02-09 $34.44 $34.44 $34.44 $34.44 $34.44 2
2024-02-08 $34.29 $34.30 $34.29 $34.30 $34.30 470
2024-02-07 $34.34 $34.35 $34.34 $34.35 $34.35 3,202
2024-02-06 $34.48 $34.48 $34.48 $34.48 $34.48 88
2024-02-05 $34.26 $34.26 $34.26 $34.26 $34.26 89
2024-02-02 $34.39 $34.42 $34.39 $34.42 $34.42 312
2024-02-01 $34.43 $34.70 $34.38 $34.70 $34.70 821
2024-01-31 $34.34 $34.36 $34.34 $34.36 $34.36 325
2024-01-30 $34.65 $34.65 $34.65 $34.65 $34.65 7
2024-01-29 $34.37 $34.62 $34.37 $34.62 $34.62 227
2024-01-26 $34.53 $34.53 $34.53 $34.53 $34.53 40
2024-01-25 $34.08 $34.23 $34.08 $34.23 $34.23 509
2024-01-24 $34.23 $34.26 $34.06 $34.09 $34.09 6,561
2024-01-23 $33.78 $33.78 $33.78 $33.78 $33.78 16
2024-01-22 $33.92 $33.92 $33.92 $33.92 $33.92 27
2024-01-19 $33.60 $33.84 $33.60 $33.84 $33.84 612
2024-01-18 $33.72 $33.83 $33.72 $33.83 $33.83 867
2024-01-17 $33.59 $33.59 $33.59 $33.59 $33.59 11
2024-01-16 $33.78 $33.78 $33.78 $33.78 $33.78 101
2024-01-12 $34.40 $34.41 $34.40 $34.41 $34.41 283
2024-01-11 $34.32 $34.32 $34.32 $34.32 $34.32 60
2024-01-10 $34.42 $34.42 $34.42 $34.42 $34.42 69
2024-01-09 $34.30 $34.30 $34.30 $34.30 $34.30 78
2024-01-08 $34.59 $34.63 $34.59 $34.63 $34.63 580
2024-01-05 $34.26 $34.26 $34.26 $34.26 $34.26 10
2024-01-04 $34.40 $34.44 $34.32 $34.32 $34.32 402
2024-01-03 $34.19 $34.19 $34.12 $34.12 $34.12 528
2024-01-02 $34.43 $34.47 $34.35 $34.35 $34.35 33,638
2023-12-29 $34.76 $34.76 $34.76 $34.76 $34.76 67
2023-12-28 $34.71 $34.71 $34.71 $34.71 $34.71 40
2023-12-27 $34.95 $34.95 $34.95 $34.95 $34.95 15
2023-12-26 $34.72 $34.79 $34.72 $34.79 $34.79 930
2023-12-22 $34.86 $34.86 $34.86 $34.86 $34.59 22
2023-12-21 $34.86 $34.86 $34.86 $34.86 $34.59 52
2023-12-20 $34.64 $34.64 $34.37 $34.37 $34.10 545
2023-12-19 $34.74 $34.74 $34.74 $34.74 $34.74 24
2023-12-18 $34.43 $34.43 $34.43 $34.43 $34.43 90
2023-12-15 $34.31 $34.31 $34.31 $34.31 $34.31 16
2023-12-14 $34.66 $34.71 $34.65 $34.71 $34.71 3,686
2023-12-13 $34.39 $34.39 $34.39 $34.39 $34.39 5
2023-12-12 $33.90 $33.95 $33.90 $33.95 $33.95 447
2023-12-11 $33.87 $33.87 $33.87 $33.87 $33.87 56
2023-12-08 $33.82 $33.82 $33.82 $33.82 $33.82 1
2023-12-07 $33.63 $33.63 $33.63 $33.63 $33.63 66
2023-12-06 $33.62 $33.62 $33.49 $33.49 $33.49 1,035
2023-12-05 $33.56 $33.56 $33.50 $33.52 $33.52 804
2023-12-04 $33.47 $33.60 $33.47 $33.60 $33.60 1,694
2023-12-01 $33.74 $33.74 $33.72 $33.72 $33.72 205
2023-11-30 $33.43 $33.43 $33.43 $33.43 $33.43 131
2023-11-29 $33.48 $33.48 $33.48 $33.48 $33.48 22
2023-11-28 $33.32 $33.32 $33.32 $33.32 $33.32 25
2023-11-27 $33.32 $33.32 $33.32 $33.32 $33.32 26
2023-11-24 $33.20 $33.41 $33.20 $33.41 $33.41 402
2023-11-22 $33.05 $33.06 $33.05 $33.06 $33.06 597
2023-11-21 $33.01 $33.01 $33.01 $33.01 $33.01 10
2023-11-20 $33.08 $33.12 $33.05 $33.09 $33.09 4,019
2023-11-17 $32.96 $32.96 $32.96 $32.96 $32.96 30
2023-11-16 $32.48 $32.53 $32.48 $32.53 $32.53 162
2023-11-15 $32.61 $32.61 $32.61 $32.61 $32.61 8
2023-11-14 $32.62 $32.62 $32.62 $32.62 $32.62 15
2023-11-13 $31.67 $31.79 $31.67 $31.75 $31.75 1,827
2023-11-10 $31.64 $31.66 $31.64 $31.66 $31.66 140
2023-11-09 $31.52 $31.52 $31.52 $31.52 $31.52 5
2023-11-08 $31.56 $31.56 $31.56 $31.56 $31.56 5
2023-11-07 $31.42 $31.42 $31.42 $31.42 $31.42 97
2023-11-06 $31.55 $31.55 $31.55 $31.55 $31.55 83
2023-11-03 $31.63 $31.63 $31.63 $31.63 $31.63 14
2023-11-02 $31.47 $31.47 $31.47 $31.47 $31.47 55
2023-11-01 $30.74 $30.88 $30.62 $30.88 $30.88 1,243
2023-10-31 $30.61 $30.64 $30.61 $30.64 $30.64 1,158
2023-10-30 $30.51 $30.61 $30.51 $30.61 $30.61 116
2023-10-27 $30.14 $30.14 $30.14 $30.14 $30.14 3
2023-10-26 $30.35 $30.37 $30.35 $30.37 $30.37 6,358
2023-10-25 $30.72 $30.72 $30.58 $30.58 $30.58 1,296
2023-10-24 $30.65 $30.79 $30.65 $30.79 $30.79 317
2023-10-23 $30.73 $30.74 $30.66 $30.66 $30.66 663
2023-10-20 $30.64 $30.64 $30.58 $30.58 $30.58 715
2023-10-19 $30.99 $30.99 $30.85 $30.85 $30.85 158
2023-10-18 $31.27 $31.27 $31.13 $31.13 $31.13 213
2023-10-17 $31.64 $31.64 $31.64 $31.64 $31.64 6
2023-10-16 $31.66 $31.66 $31.66 $31.66 $31.66 113
2023-10-13 $31.46 $31.52 $31.39 $31.39 $31.39 608
2023-10-12 $31.60 $31.65 $31.60 $31.65 $31.65 142
2023-10-11 $31.89 $32.00 $31.89 $32.00 $32.00 181
2023-10-10 $31.93 $31.93 $31.82 $31.82 $31.82 700
2023-10-09 $31.11 $31.39 $31.11 $31.39 $31.39 268
2023-10-06 $31.49 $31.49 $31.49 $31.49 $31.49 88
2023-10-05 $30.99 $31.09 $30.98 $31.09 $31.09 559
2023-10-04 $30.92 $30.92 $30.92 $30.92 $30.92 65
2023-10-03 $30.75 $30.75 $30.75 $30.75 $30.75 75
2023-10-02 $31.07 $31.07 $31.07 $31.07 $31.07 29
2023-09-29 $31.65 $31.65 $31.59 $31.59 $31.59 614
2023-09-28 $31.64 $31.64 $31.54 $31.54 $31.54 107
2023-09-27 $31.27 $31.27 $31.27 $31.27 $31.27 46
2023-09-26 $31.43 $31.43 $31.43 $31.43 $31.43 400
2023-09-25 $31.63 $31.80 $31.63 $31.79 $31.79 400
2023-09-22 $32.11 $32.13 $32.01 $32.05 $32.05 1,188
2023-09-21 $32.12 $32.12 $32.12 $32.12 $32.12 300
2023-09-20 $32.89 $32.89 $32.56 $32.56 $32.56 377
2023-09-19 $32.48 $32.53 $32.48 $32.53 $32.53 200
2023-09-18 $32.56 $32.56 $32.45 $32.49 $32.49 3,803
2023-09-15 $32.84 $32.84 $32.71 $32.71 $32.71 4,524
2023-09-14 $32.70 $32.74 $32.67 $32.72 $32.72 1,867
2023-09-13 $32.53 $32.53 $32.37 $32.39 $32.39 1,963
2023-09-12 $32.55 $32.55 $32.55 $32.55 $32.55 22
2023-09-11 $32.70 $32.70 $32.70 $32.70 $32.70 13
2023-09-08 $32.35 $32.35 $32.35 $32.35 $32.35 72
2023-09-07 $32.33 $32.33 $32.30 $32.30 $32.30 303
2023-09-06 $32.45 $32.45 $32.28 $32.38 $32.38 2,008
2023-09-05 $32.59 $32.59 $32.52 $32.52 $32.52 412
2023-09-01 $32.90 $32.91 $32.90 $32.91 $32.91 504
2023-08-31 $32.99 $33.05 $32.99 $33.05 $33.05 130
2023-08-30 $33.34 $33.34 $33.34 $33.34 $33.34 1,576
2023-08-29 $33.20 $33.34 $33.20 $33.34 $33.34 1,576
2023-08-28 $32.87 $32.87 $32.87 $32.87 $32.87 127
2023-08-25 $32.40 $32.53 $32.40 $32.53 $32.53 119
2023-08-24 $32.40 $32.40 $32.30 $32.30 $32.30 213
2023-08-23 $32.70 $32.73 $32.70 $32.73 $32.73 203
2023-08-22 $32.50 $32.51 $32.48 $32.51 $32.51 570
2023-08-21 $32.78 $32.78 $32.61 $32.65 $32.65 759
2023-08-18 $32.45 $32.45 $32.45 $32.45 $32.45 34
2023-08-17 $32.51 $32.51 $32.51 $32.51 $32.51 37
2023-08-16 $32.84 $32.85 $32.72 $32.72 $32.72 386
2023-08-15 $32.88 $32.88 $32.88 $32.88 $32.88 107
2023-08-14 $33.26 $33.26 $33.26 $33.26 $33.26 49
2023-08-11 $33.28 $33.29 $33.28 $33.29 $33.29 101
2023-08-10 $33.94 $33.94 $33.56 $33.56 $33.56 1,418
2023-08-09 $33.46 $33.46 $33.43 $33.44 $33.44 342
2023-08-08 $33.13 $33.38 $33.13 $33.38 $33.38 627
2023-08-07 $33.36 $33.47 $33.36 $33.47 $33.47 485
2023-08-04 $33.49 $33.49 $33.14 $33.14 $33.14 396
2023-08-03 $33.12 $33.13 $33.12 $33.13 $33.13 186
2023-08-02 $33.23 $33.24 $33.23 $33.24 $33.24 416
2023-08-01 $33.89 $33.89 $33.74 $33.82 $33.82 3,103
2023-07-31 $34.21 $34.34 $34.15 $34.15 $34.15 1,063
2023-07-28 $34.16 $34.17 $34.16 $34.17 $34.17 669
2023-07-27 $34.31 $34.31 $33.93 $33.93 $33.93 1,013
2023-07-26 $33.89 $34.08 $33.89 $34.08 $34.08 120
2023-07-25 $34.04 $34.04 $34.04 $34.04 $34.04 5
2023-07-24 $34.03 $34.03 $33.95 $33.98 $33.98 905
2023-07-21 $34.13 $34.19 $34.05 $34.15 $34.15 2,472
2023-07-20 $33.89 $33.89 $33.89 $33.89 $33.89 14
2023-07-19 $34.00 $34.00 $33.98 $33.98 $33.98 773
2023-07-18 $33.87 $33.99 $33.87 $33.99 $33.99 286
2023-07-17 $33.78 $33.83 $33.78 $33.83 $33.83 392
2023-07-14 $33.94 $33.94 $33.86 $33.86 $33.86 730
2023-07-13 $33.91 $33.98 $33.91 $33.98 $33.98 832
2023-07-12 $33.40 $33.47 $33.40 $33.47 $33.47 937
2023-07-11 $32.55 $32.72 $32.55 $32.72 $32.72 279
2023-07-10 $32.31 $32.39 $32.30 $32.39 $32.39 6,785
2023-07-07 $32.24 $32.24 $32.24 $32.24 $32.24 1
2023-07-06 $32.07 $32.07 $32.07 $32.07 $32.07 33
2023-07-05 $32.73 $32.73 $32.61 $32.62 $32.62 850
2023-07-03 $33.00 $33.04 $32.96 $33.02 $33.02 6,254
2023-06-30 $33.07 $33.12 $33.07 $33.12 $33.12 387
2023-06-29 $32.62 $32.62 $32.62 $32.62 $32.62 3
2023-06-28 $32.58 $32.65 $32.58 $32.65 $32.65 156
2023-06-27 $32.60 $32.69 $32.60 $32.69 $32.69 167
2023-06-26 $32.39 $32.39 $32.37 $32.37 $32.37 390
2023-06-23 $33.09 $33.22 $33.09 $33.22 $32.31 534
2023-06-22 $33.57 $33.58 $33.57 $33.58 $32.66 515
2023-06-21 $33.74 $33.74 $33.74 $33.74 $32.81 31
2023-06-20 $33.82 $33.82 $33.77 $33.77 $33.77 812
2023-06-16 $34.31 $34.31 $34.21 $34.21 $34.21 1,035
2023-06-15 $34.03 $34.18 $34.03 $34.16 $34.16 370
2023-06-14 $33.79 $33.79 $33.70 $33.72 $33.72 243
2023-06-13 $33.61 $33.65 $33.61 $33.64 $33.64 1,036
2023-06-12 $33.31 $33.40 $33.27 $33.40 $33.40 812
2023-06-09 $33.22 $33.22 $33.22 $33.22 $33.22 13
2023-06-08 $33.43 $33.43 $33.43 $33.43 $33.43 57
2023-06-07 $33.08 $33.08 $33.06 $33.06 $33.06 1,869
2023-06-06 $33.19 $33.19 $33.19 $33.19 $33.19 2
2023-06-05 $33.05 $33.08 $33.05 $33.08 $33.08 3,132
2023-06-02 $33.24 $33.29 $33.24 $33.29 $33.29 469
2023-06-01 $32.70 $32.95 $32.70 $32.95 $32.95 863
2023-05-31 $32.46 $32.60 $32.40 $32.60 $32.60 463
2023-05-30 $32.87 $32.95 $32.87 $32.95 $32.95 201
2023-05-26 $33.26 $33.27 $33.26 $33.27 $33.27 513
2023-05-25 $32.86 $32.93 $32.85 $32.93 $32.93 917
2023-05-24 $33.06 $33.06 $33.06 $33.06 $33.06 103
2023-05-23 $33.53 $33.53 $33.53 $33.53 $33.53 2
2023-05-22 $34.06 $34.08 $34.02 $34.02 $34.02 358
2023-05-19 $33.98 $34.03 $33.98 $34.03 $34.03 1,109
2023-05-18 $33.83 $33.83 $33.83 $33.83 $33.83 78
2023-05-17 $33.61 $33.89 $33.61 $33.89 $33.89 2,082
2023-05-16 $33.81 $33.81 $33.77 $33.77 $33.77 721
2023-05-15 $33.98 $34.11 $33.98 $34.11 $34.11 665
2023-05-12 $34.03 $34.03 $33.80 $33.93 $33.93 3,699
2023-05-11 $33.73 $33.99 $33.73 $33.99 $33.99 394
2023-05-10 $34.11 $34.11 $34.00 $34.11 $34.11 549
2023-05-09 $34.09 $34.23 $34.09 $34.22 $34.22 437
2023-05-08 $34.51 $34.51 $34.45 $34.45 $34.45 192
2023-05-05 $34.40 $34.42 $34.40 $34.42 $34.42 458
2023-05-04 $33.95 $33.95 $33.95 $33.95 $33.95 50
2023-05-03 $34.15 $34.15 $34.15 $34.15 $34.15 36
2023-05-02 $33.91 $34.07 $33.91 $34.07 $34.07 771
2023-05-01 $34.45 $34.55 $34.45 $34.45 $34.45 925
2023-04-28 $34.43 $34.43 $34.43 $34.43 $34.43 9
2023-04-27 $34.18 $34.36 $34.18 $34.36 $34.36 1,130
2023-04-26 $34.03 $34.06 $34.03 $34.06 $34.06 493
2023-04-25 $34.30 $34.31 $34.04 $34.04 $34.04 2,144
2023-04-24 $34.55 $34.59 $34.55 $34.57 $34.57 497
2023-04-21 $34.45 $34.45 $34.40 $34.43 $34.43 376
2023-04-20 $34.20 $34.20 $34.16 $34.16 $34.16 136
2023-04-19 $34.21 $34.21 $34.21 $34.21 $34.21 368
2023-04-18 $34.26 $34.28 $34.26 $34.28 $34.28 368
2023-04-17 $34.03 $34.07 $34.01 $34.07 $34.07 457
2023-04-14 $34.20 $34.20 $34.20 $34.20 $34.20 61
2023-04-13 $34.13 $34.32 $34.13 $34.28 $34.28 1,018
2023-04-12 $33.84 $33.93 $33.82 $33.82 $33.82 736
2023-04-11 $33.63 $33.63 $33.56 $33.56 $33.56 514
2023-04-10 $33.25 $33.42 $33.25 $33.42 $33.42 566
2023-04-06 $33.44 $33.44 $33.44 $33.44 $33.44 43
2023-04-05 $33.17 $33.19 $33.17 $33.19 $33.19 214
2023-04-04 $33.32 $33.32 $33.32 $33.32 $33.32 2
2023-04-03 $33.15 $33.28 $33.15 $33.28 $33.28 383
2023-03-31 $33.11 $33.11 $33.07 $33.07 $33.07 156
2023-03-30 $32.92 $32.95 $32.92 $32.95 $32.95 190
2023-03-29 $32.41 $32.47 $32.38 $32.47 $32.47 601
2023-03-28 $31.96 $31.98 $31.95 $31.98 $31.98 623
2023-03-27 $31.87 $31.97 $31.87 $31.97 $31.97 309
2023-03-24 $31.44 $31.60 $31.41 $31.60 $31.60 1,817
2023-03-23 $31.87 $31.87 $31.87 $31.87 $31.87 54
2023-03-22 $31.91 $31.91 $31.91 $31.91 $31.91 2
2023-03-21 $31.97 $32.02 $31.97 $32.02 $32.02 179
2023-03-20 $31.41 $31.41 $31.41 $31.41 $31.41 232
2023-03-17 $30.90 $30.90 $30.83 $30.83 $30.83 200
2023-03-16 $31.10 $31.26 $31.10 $31.26 $31.26 180
2023-03-15 $30.60 $30.80 $30.60 $30.79 $30.79 229
2023-03-14 $31.85 $31.93 $31.77 $31.93 $31.93 313
2023-03-13 $31.49 $31.49 $31.45 $31.45 $31.45 362
2023-03-10 $31.91 $31.91 $31.64 $31.64 $31.64 600
2023-03-09 $32.25 $32.25 $31.88 $31.88 $31.88 721
2023-03-08 $32.15 $32.15 $32.11 $32.13 $32.13 202
2023-03-07 $32.34 $32.34 $32.06 $32.07 $32.07 505
2023-03-06 $32.77 $32.77 $32.70 $32.70 $32.70 412
2023-03-03 $32.52 $32.75 $32.51 $32.75 $32.75 481
2023-03-02 $32.23 $32.36 $32.22 $32.36 $32.36 615
2023-03-01 $32.30 $32.49 $32.24 $32.36 $32.36 77,025
2023-02-28 $32.08 $32.08 $32.08 $32.08 $32.08 134
2023-02-27 $32.36 $32.36 $32.36 $32.36 $32.36 22
2023-02-24 $31.84 $31.91 $31.84 $31.91 $31.91 605
2023-02-23 $32.45 $32.45 $32.37 $32.42 $32.42 841
2023-02-22 $32.33 $32.33 $32.23 $32.23 $32.23 121
2023-02-21 $32.44 $32.44 $32.42 $32.43 $32.43 1,200
2023-02-17 $32.60 $32.77 $32.60 $32.76 $32.76 871
2023-02-16 $32.71 $32.71 $32.58 $32.58 $32.58 853
2023-02-15 $32.43 $32.73 $32.43 $32.73 $32.73 359
2023-02-14 $32.76 $32.80 $32.76 $32.80 $32.80 406
2023-02-13 $32.56 $32.59 $32.56 $32.59 $32.59 149
2023-02-10 $32.03 $32.19 $32.03 $32.19 $32.19 822
2023-02-09 $32.41 $32.45 $32.41 $32.45 $32.45 170
2023-02-08 $32.44 $32.44 $32.37 $32.37 $32.37 200
2023-02-07 $32.42 $32.51 $32.42 $32.51 $32.51 238
2023-02-06 $32.34 $32.34 $32.30 $32.30 $32.30 327
2023-02-03 $32.69 $32.86 $32.58 $32.66 $32.66 2,854
2023-02-02 $32.88 $33.00 $32.88 $32.94 $32.94 931
2023-02-01 $32.64 $32.91 $32.52 $32.91 $32.91 606
2023-01-31 $32.30 $32.54 $32.29 $32.54 $32.54 780
2023-01-30 $32.38 $32.38 $32.38 $32.38 $32.38 3
2023-01-27 $32.41 $32.46 $32.26 $32.46 $32.46 5,254
2023-01-26 $32.44 $32.52 $32.37 $32.52 $32.52 279
2023-01-25 $32.37 $32.49 $32.37 $32.49 $32.49 133
2023-01-24 $32.40 $32.40 $32.40 $32.40 $32.40 57
2023-01-23 $32.42 $32.48 $32.42 $32.48 $32.48 490
2023-01-20 $32.32 $32.34 $32.32 $32.34 $32.34 1,227
2023-01-19 $31.92 $32.13 $31.92 $32.09 $32.09 938
2023-01-18 $32.33 $32.33 $32.24 $32.24 $32.24 3,617
2023-01-17 $32.29 $32.34 $32.29 $32.34 $32.34 324
2023-01-13 $32.13 $32.28 $32.13 $32.28 $32.28 505
2023-01-12 $31.76 $32.13 $31.76 $32.13 $32.13 424
2023-01-11 $31.67 $31.73 $31.67 $31.73 $31.73 419
2023-01-10 $31.53 $31.53 $31.53 $31.53 $31.53 65
2023-01-09 $31.40 $31.40 $31.40 $31.40 $31.40 5
2023-01-06 $30.95 $31.21 $30.95 $31.21 $31.21 299
2023-01-05 $30.47 $30.47 $30.45 $30.45 $30.45 253
2023-01-04 $30.66 $30.66 $30.66 $30.66 $30.66 65
2023-01-03 $30.07 $30.10 $30.07 $30.10 $30.10 561
2022-12-30 $29.88 $29.88 $29.83 $29.83 $29.83 1,018
2022-12-29 $30.17 $30.17 $30.10 $30.10 $30.10 484
2022-12-28 $29.66 $29.66 $29.66 $29.66 $29.66 1
2022-12-27 $29.92 $29.92 $29.92 $29.92 $29.92 51
2022-12-23 $29.94 $29.94 $29.89 $29.94 $29.86 600
2022-12-22 $29.85 $29.85 $29.85 $29.85 $29.77 2
2022-12-21 $30.01 $30.09 $30.01 $30.09 $30.00 203
2022-12-20 $29.66 $29.71 $29.66 $29.69 $29.60 1,202
2022-12-19 $29.74 $29.78 $29.59 $29.62 $29.53 3,673
2022-12-16 $29.67 $29.67 $29.67 $29.67 $29.58 238
2022-12-15 $30.12 $30.12 $29.94 $30.04 $29.95 12,589
2022-12-14 $30.83 $30.89 $30.66 $30.82 $30.73 458
2022-12-13 $31.11 $31.11 $30.76 $30.77 $30.68 1,203
2022-12-12 $30.32 $30.32 $30.30 $30.31 $30.22 2,278
2022-12-09 $30.23 $30.24 $30.23 $30.24 $30.15 1,685
2022-12-08 $30.21 $30.21 $30.18 $30.21 $30.12 3,975
2022-12-07 $30.19 $30.19 $30.15 $30.18 $30.09 2,940
2022-12-06 $30.15 $30.15 $30.15 $30.15 $30.06 1,072
2022-12-05 $30.31 $30.35 $30.31 $30.35 $30.26 1,072
2022-12-02 $30.71 $30.71 $30.71 $30.71 $30.62 1
2022-12-01 $30.50 $30.63 $30.50 $30.63 $30.54 903
2022-11-30 $30.31 $30.31 $30.31 $30.31 $30.22 72
2022-11-29 $29.76 $29.77 $29.76 $29.77 $29.68 501
2022-11-28 $29.68 $29.69 $29.68 $29.69 $29.61 597
2022-11-25 $30.13 $30.13 $30.13 $30.13 $30.04 1
2022-11-23 $29.94 $29.94 $29.93 $29.94 $29.85 1,549
2022-11-22 $29.47 $29.61 $29.46 $29.61 $29.52 1,643
2022-11-21 $29.17 $29.24 $29.14 $29.24 $29.16 1,892
2022-11-18 $29.36 $29.43 $29.35 $29.39 $29.31 607
2022-11-17 $29.01 $29.29 $29.01 $29.29 $29.21 917
2022-11-16 $29.40 $29.42 $29.36 $29.37 $29.29 1,445
2022-11-15 $29.66 $29.69 $29.24 $29.39 $29.30 1,370
2022-11-14 $29.55 $29.55 $29.34 $29.34 $29.25 1,878
2022-11-11 $29.34 $29.65 $29.29 $29.61 $29.61 1,511
2022-11-10 $28.80 $29.02 $28.79 $29.02 $29.02 1,126
2022-11-09 $27.86 $27.89 $27.54 $27.54 $27.54 5,745
2022-11-08 $27.59 $27.83 $27.59 $27.83 $27.83 983
2022-11-07 $27.52 $27.52 $27.48 $27.48 $27.48 3,935
2022-11-04 $27.15 $27.34 $27.15 $27.34 $27.34 2,139
2022-11-03 $26.21 $26.23 $26.21 $26.23 $26.23 2,445
2022-11-02 $27.27 $27.27 $26.51 $26.51 $26.51 257
2022-11-01 $26.84 $26.98 $26.84 $26.98 $26.98 278
2022-10-31 $26.85 $26.85 $26.79 $26.79 $26.79 268
2022-10-28 $26.97 $27.09 $26.97 $27.09 $27.09 520
2022-10-27 $26.92 $26.92 $26.80 $26.80 $26.80 412
2022-10-26 $27.09 $27.09 $27.09 $27.09 $27.09 5
2022-10-25 $26.80 $26.80 $26.80 $26.80 $26.80 52
2022-10-24 $26.16 $26.17 $26.16 $26.17 $26.17 311
2022-10-21 $25.45 $25.95 $25.45 $25.95 $25.95 1,411
2022-10-20 $25.78 $25.78 $25.55 $25.55 $25.55 101
2022-10-19 $25.68 $25.68 $25.58 $25.58 $25.58 160
2022-10-18 $25.99 $25.99 $25.99 $25.99 $25.99 40
2022-10-17 $25.65 $25.70 $25.65 $25.70 $25.70 105
2022-10-14 $24.92 $24.92 $24.92 $24.92 $24.92 6
2022-10-13 $24.82 $25.33 $24.82 $25.28 $25.28 715
2022-10-12 $24.63 $24.63 $24.63 $24.63 $24.63 500
2022-10-11 $24.90 $24.97 $24.67 $24.67 $24.67 500
2022-10-10 $24.97 $25.01 $24.86 $24.96 $24.96 1,090
2022-10-07 $24.98 $25.02 $24.98 $25.02 $25.02 214
2022-10-06 $25.45 $25.49 $25.45 $25.49 $25.49 610
2022-10-05 $26.08 $26.08 $26.03 $26.03 $26.03 101
2022-10-04 $26.07 $26.39 $26.07 $26.39 $26.39 1,058
2022-10-03 $25.01 $25.26 $25.01 $25.26 $25.26 249
2022-09-30 $24.69 $24.69 $24.69 $24.69 $24.69 112
2022-09-29 $24.48 $24.68 $24.33 $24.68 $24.68 45,106
2022-09-28 $24.69 $25.10 $24.69 $25.10 $25.10 2,837
2022-09-27 $24.40 $24.40 $24.40 $24.40 $24.40 11
2022-09-26 $24.44 $24.51 $24.44 $24.51 $24.51 159
2022-09-23 $24.84 $24.92 $24.84 $24.92 $24.90 169
2022-09-22 $25.87 $25.92 $25.87 $25.92 $25.90 1,329
2022-09-21 $26.37 $26.37 $26.05 $26.05 $26.03 898
2022-09-20 $26.44 $26.44 $26.39 $26.39 $26.37 503
2022-09-19 $26.91 $26.97 $26.91 $26.97 $26.94 340
2022-09-16 $26.90 $26.96 $26.74 $26.91 $26.91 405
2022-09-15 $27.17 $27.17 $27.10 $27.11 $27.11 217
2022-09-14 $27.38 $27.43 $27.29 $27.37 $27.37 506
2022-09-13 $27.70 $27.70 $27.38 $27.38 $27.38 456
2022-09-12 $28.25 $28.42 $28.25 $28.33 $28.33 823
2022-09-09 $27.67 $27.78 $27.60 $27.78 $27.78 5,014
2022-09-08 $27.07 $27.07 $27.07 $27.07 $27.07 149
2022-09-07 $26.99 $27.20 $26.99 $27.20 $27.20 248
2022-09-06 $26.89 $26.89 $26.80 $26.81 $26.81 335
2022-09-02 $27.13 $27.13 $26.67 $26.67 $26.67 756
2022-09-01 $26.78 $26.87 $26.67 $26.87 $26.87 1,024
2022-08-31 $27.49 $27.49 $27.26 $27.26 $27.26 1,483
2022-08-30 $27.55 $27.55 $27.52 $27.52 $27.52 1,649
2022-08-29 $27.73 $27.80 $27.73 $27.73 $27.73 1,941
2022-08-26 $28.04 $28.04 $27.70 $27.70 $27.70 1,712
2022-08-25 $28.37 $28.54 $28.37 $28.54 $28.54 1,302
2022-08-24 $28.30 $28.30 $28.30 $28.30 $28.30 17
2022-08-23 $28.24 $28.33 $28.23 $28.23 $28.23 4,397
2022-08-22 $28.45 $28.45 $28.22 $28.27 $28.27 2,494
2022-08-19 $28.92 $28.92 $28.92 $28.92 $28.92 3
2022-08-18 $29.30 $29.30 $29.25 $29.25 $29.25 1,202
2022-08-17 $29.42 $29.55 $29.29 $29.43 $29.43 1,151
2022-08-16 $29.55 $29.71 $29.55 $29.71 $29.71 379
2022-08-15 $29.59 $29.67 $29.59 $29.67 $29.67 622
2022-08-12 $29.70 $29.92 $29.70 $29.92 $29.92 718
2022-08-11 $29.82 $29.82 $29.82 $29.82 $29.82 71
2022-08-10 $29.80 $29.86 $29.80 $29.86 $29.86 1,518
2022-08-09 $29.19 $29.19 $29.19 $29.19 $29.19 47
2022-08-08 $29.32 $29.32 $29.32 $29.32 $29.32 47
2022-08-05 $29.26 $29.26 $29.26 $29.26 $29.26 37
2022-08-04 $29.52 $29.53 $29.49 $29.53 $29.53 363
2022-08-03 $29.06 $29.30 $29.06 $29.29 $29.29 761
2022-08-02 $29.27 $29.27 $29.06 $29.06 $29.06 480
2022-08-01 $29.62 $29.62 $29.46 $29.46 $29.46 216
2022-07-29 $29.40 $29.54 $29.40 $29.54 $29.54 311
2022-07-28 $28.92 $29.08 $28.92 $29.08 $29.08 552
2022-07-27 $28.48 $28.86 $28.37 $28.84 $28.84 15,196
2022-07-26 $28.27 $28.27 $28.27 $28.27 $28.27 456
2022-07-25 $28.61 $28.69 $28.61 $28.69 $28.69 456
2022-07-22 $28.56 $28.57 $28.42 $28.42 $28.42 780
2022-07-21 $28.23 $28.58 $28.23 $28.58 $28.58 1,984
2022-07-20 $28.16 $28.21 $28.16 $28.21 $28.21 188
2022-07-19 $28.45 $28.56 $28.45 $28.56 $28.56 307
2022-07-18 $28.01 $28.01 $27.67 $27.67 $27.67 216
2022-07-15 $27.47 $27.51 $27.47 $27.51 $27.51 616
2022-07-14 $26.70 $27.00 $26.70 $27.00 $27.00 1,421
2022-07-13 $27.20 $27.52 $27.20 $27.48 $27.48 500
2022-07-12 $27.53 $27.64 $27.44 $27.45 $27.45 607
2022-07-11 $27.57 $27.61 $27.44 $27.44 $27.44 1,381
2022-07-08 $27.92 $27.92 $27.90 $27.90 $27.90 1,014
2022-07-07 $27.77 $27.82 $27.77 $27.82 $27.82 307
2022-07-06 $27.37 $27.47 $27.33 $27.46 $27.46 1,428
2022-07-05 $27.10 $27.43 $27.10 $27.43 $27.43 202
2022-07-01 $28.02 $28.17 $27.66 $28.17 $28.17 1,751
2022-06-30 $27.69 $28.13 $27.69 $28.09 $28.09 2,038
2022-06-29 $28.38 $28.38 $28.31 $28.31 $28.31 185
2022-06-28 $28.90 $28.90 $28.23 $28.34 $28.34 38,298
2022-06-27 $28.79 $28.82 $28.66 $28.66 $28.66 1,434
2022-06-24 $28.68 $28.82 $28.68 $28.82 $28.82 476
2022-06-23 $28.45 $28.54 $28.26 $28.53 $27.88 1,907
2022-06-22 $28.88 $28.88 $28.69 $28.69 $28.03 502
2022-06-21 $28.90 $28.91 $28.80 $28.80 $28.15 1,455
2022-06-17 $28.29 $28.52 $28.29 $28.40 $27.75 1,177
2022-06-16 $28.31 $28.64 $28.31 $28.42 $27.78 7,738
2022-06-15 $29.03 $29.29 $28.62 $29.12 $28.45 4,881
2022-06-14 $28.68 $28.69 $28.43 $28.52 $27.87 2,321
2022-06-13 $28.92 $29.27 $28.90 $28.95 $28.29 5,044
2022-06-10 $29.89 $30.02 $29.82 $29.92 $29.24 12,204
2022-06-09 $31.17 $31.17 $30.62 $30.65 $29.95 7,343
2022-06-08 $31.61 $31.66 $31.48 $31.48 $30.76 2,647
2022-06-07 $31.84 $31.96 $31.84 $31.96 $31.23 5,673
2022-06-06 $31.93 $31.96 $31.79 $31.90 $31.18 2,468
2022-06-03 $31.79 $31.79 $31.79 $31.79 $31.07 41
2022-06-02 $31.93 $32.18 $31.93 $32.18 $31.45 797
2022-06-01 $31.32 $31.54 $31.32 $31.47 $30.76 2,067
2022-05-31 $31.93 $31.98 $31.91 $31.91 $31.18 2,735
2022-05-27 $31.84 $32.03 $31.84 $32.03 $31.30 1,280
2022-05-26 $31.43 $31.70 $31.43 $31.70 $30.98 893
2022-05-25 $31.16 $31.42 $31.16 $31.29 $30.58 600
2022-05-24 $31.17 $31.32 $31.17 $31.32 $30.61 1,231
2022-05-23 $31.38 $31.38 $31.30 $31.30 $30.59 905
2022-05-20 $30.60 $30.72 $30.39 $30.72 $30.02 594
2022-05-19 $30.54 $30.60 $30.54 $30.58 $29.89 524
2022-05-18 $30.81 $30.81 $30.35 $30.35 $29.66 2,409
2022-05-17 $31.13 $31.28 $31.11 $31.28 $30.57 1,212
2022-05-16 $30.38 $30.63 $30.38 $30.59 $29.89 278
2022-05-13 $30.44 $30.44 $30.16 $30.42 $29.73 13,701
2022-05-12 $29.65 $29.65 $29.65 $29.65 $28.97 199
2022-05-11 $30.00 $30.00 $29.79 $29.79 $29.11 643
2022-05-10 $29.98 $29.98 $29.98 $29.98 $29.30 18
2022-05-09 $29.95 $29.95 $29.73 $29.73 $29.05 873
2022-05-06 $30.62 $30.62 $30.46 $30.55 $29.85 710
2022-05-05 $30.89 $30.99 $30.84 $30.99 $30.29 444
2022-05-04 $31.46 $32.03 $31.31 $32.03 $31.30 1,302
2022-05-03 $31.50 $31.58 $31.50 $31.58 $30.86 1,019
2022-05-02 $31.20 $31.41 $31.08 $31.38 $30.66 1,703
2022-04-29 $31.87 $31.87 $31.49 $31.49 $30.78 273
2022-04-28 $31.79 $31.83 $31.79 $31.83 $31.11 210
2022-04-27 $31.43 $31.45 $31.43 $31.45 $30.73 202
2022-04-26 $31.48 $31.48 $31.30 $31.30 $30.59 1,169
2022-04-25 $32.15 $32.40 $32.15 $32.40 $31.66 923
2022-04-22 $32.75 $32.79 $32.60 $32.60 $31.86 232
2022-04-21 $33.43 $33.43 $33.05 $33.05 $32.29 1,185
2022-04-20 $33.38 $33.44 $33.38 $33.44 $32.68 326
2022-04-19 $33.11 $33.18 $33.11 $33.18 $32.42 325
2022-04-18 $33.24 $33.26 $33.03 $33.11 $32.36 3,200
2022-04-14 $33.19 $33.21 $33.18 $33.18 $32.43 563
2022-04-13 $33.28 $33.33 $33.28 $33.33 $32.57 159
2022-04-12 $32.95 $32.95 $32.93 $32.94 $32.19 529
2022-04-11 $33.45 $33.45 $33.20 $33.20 $32.44 2,027
2022-04-08 $33.31 $33.57 $33.31 $33.45 $32.69 814
2022-04-07 $33.41 $33.50 $33.31 $33.46 $32.70 2,333
2022-04-06 $33.32 $33.32 $33.31 $33.31 $32.55 111
2022-04-05 $33.79 $33.79 $33.69 $33.69 $32.92 276
2022-04-04 $34.00 $34.00 $33.94 $34.00 $33.23 1,574
2022-04-01 $33.94 $33.98 $33.94 $33.98 $33.21 252
2022-03-31 $34.01 $34.07 $33.68 $33.68 $32.91 656
2022-03-30 $34.38 $34.41 $34.29 $34.32 $33.54 1,626
2022-03-29 $34.30 $34.43 $34.19 $34.43 $33.64 1,822
2022-03-28 $33.63 $33.73 $33.59 $33.73 $32.96 2,204
2022-03-25 $33.53 $33.57 $33.53 $33.57 $32.81 559
2022-03-24 $33.62 $33.76 $33.62 $33.76 $32.78 568
2022-03-23 $33.62 $33.65 $33.61 $33.61 $32.63 2,071
2022-03-22 $34.11 $34.19 $34.10 $34.19 $33.20 3,597
2022-03-21 $33.81 $33.88 $33.73 $33.81 $32.83 3,892
2022-03-18 $33.93 $34.09 $33.92 $34.09 $33.10 937
2022-03-17 $33.32 $33.73 $33.32 $33.73 $32.75 2,523
2022-03-16 $33.32 $33.53 $32.84 $33.53 $32.56 2,826
2022-03-15 $32.26 $32.36 $32.12 $32.36 $31.42 2,259
2022-03-14 $32.44 $32.44 $31.96 $32.07 $31.14 5,884
2022-03-11 $31.82 $31.82 $31.52 $31.52 $30.61 1,654
2022-03-10 $31.69 $31.84 $31.63 $31.74 $30.81 809
2022-03-09 $32.41 $32.58 $32.38 $32.38 $31.44 2,474
2022-03-08 $31.23 $31.38 $30.82 $30.82 $29.93 3,823
2022-03-07 $30.44 $30.46 $30.02 $30.28 $29.40 1,137
2022-03-04 $31.32 $31.36 $31.06 $31.29 $30.38 2,787
2022-03-03 $33.22 $33.22 $32.57 $32.63 $31.68 3,625
2022-03-02 $33.25 $33.56 $33.25 $33.49 $32.52 1,505
2022-03-01 $33.71 $33.71 $32.77 $32.99 $32.03 62,808
2022-02-28 $34.06 $34.06 $33.89 $33.99 $33.01 470
2022-02-25 $34.29 $34.73 $34.23 $34.73 $33.72 3,344
2022-02-24 $32.87 $33.82 $32.87 $33.77 $32.79 5,506
2022-02-23 $35.08 $35.08 $34.38 $34.46 $33.46 6,601
2022-02-22 $34.56 $34.79 $34.50 $34.69 $33.68 4,730
2022-02-18 $35.30 $35.30 $35.30 $35.30 $34.27 22
2022-02-17 $35.58 $35.64 $35.48 $35.48 $34.45 2,104
2022-02-16 $35.88 $36.02 $35.84 $36.02 $34.98 1,816
2022-02-15 $35.88 $35.88 $35.85 $35.86 $34.82 2,422
2022-02-14 $35.18 $35.18 $35.00 $35.11 $34.09 1,118
2022-02-11 $35.45 $35.45 $35.45 $35.45 $34.42 47
2022-02-10 $36.30 $36.30 $36.09 $36.14 $35.10 651
2022-02-09 $36.57 $36.57 $36.57 $36.57 $35.51 24
2022-02-08 $35.72 $35.96 $35.72 $35.96 $34.92 6,609
2022-02-07 $35.89 $35.89 $35.89 $35.89 $34.85 85
2022-02-04 $35.98 $35.98 $35.93 $35.93 $34.88 479
2022-02-03 $36.18 $36.18 $36.00 $36.00 $34.95 730
2022-02-02 $36.49 $36.54 $36.49 $36.54 $35.48 1,052
2022-02-01 $36.10 $36.34 $35.99 $36.34 $35.29 42,737
2022-01-31 $35.81 $35.81 $35.81 $35.81 $34.77 140
2022-01-28 $34.82 $35.27 $34.82 $35.27 $34.25 7,677
2022-01-27 $35.34 $35.34 $35.09 $35.09 $34.08 332
2022-01-26 $35.40 $35.43 $35.15 $35.15 $34.13 1,106
2022-01-25 $34.95 $35.26 $34.94 $35.13 $34.11 2,188
2022-01-24 $35.01 $35.37 $34.53 $35.37 $34.34 7,451
2022-01-21 $36.08 $36.10 $35.94 $35.94 $34.90 2,121
2022-01-20 $36.88 $36.88 $36.44 $36.44 $35.38 265
2022-01-19 $36.77 $36.95 $36.73 $36.73 $35.66 2,561
2022-01-18 $36.60 $36.60 $36.60 $36.60 $35.54 169
2022-01-14 $37.13 $37.16 $37.03 $37.16 $36.08 631
2022-01-13 $37.59 $37.59 $37.30 $37.30 $36.21 337
2022-01-12 $37.58 $37.64 $37.55 $37.64 $36.55 1,325
2022-01-11 $36.96 $37.29 $36.94 $37.29 $36.21 572
2022-01-10 $36.96 $36.96 $36.89 $36.89 $35.82 2,471
2022-01-07 $37.39 $37.44 $37.39 $37.43 $36.34 753
2022-01-06 $37.35 $37.35 $37.22 $37.22 $36.14 1,603
2022-01-05 $37.49 $37.49 $37.49 $37.49 $36.40 6
2022-01-04 $37.85 $37.85 $37.78 $37.78 $36.69 579
2022-01-03 $37.76 $37.76 $37.76 $37.76 $36.67 263
2021-12-31 $37.67 $37.67 $37.60 $37.60 $36.50 387
2021-12-30 $37.71 $37.71 $37.55 $37.55 $36.46 511
2021-12-29 $37.68 $37.73 $37.68 $37.73 $36.63 224
2021-12-28 $37.67 $37.69 $37.65 $37.65 $36.55 4,155
2021-12-27 $37.59 $37.59 $37.59 $37.59 $36.50 33
2021-12-23 $37.03 $37.26 $37.03 $37.22 $36.12 888
2021-12-22 $36.61 $37.01 $36.59 $37.01 $35.92 5,454
2021-12-21 $36.49 $36.55 $36.44 $36.55 $35.48 2,603
2021-12-20 $35.97 $36.15 $35.97 $36.15 $35.09 2,194
2021-12-17 $36.41 $36.41 $36.11 $36.11 $35.05 817
2021-12-16 $36.78 $36.78 $36.56 $36.69 $35.61 1,693
2021-12-15 $36.63 $36.63 $36.63 $36.63 $35.55 217
2021-12-14 $36.04 $36.10 $36.01 $36.10 $35.04 2,454
2021-12-13 $36.52 $36.52 $36.44 $36.44 $35.37 595
2021-12-10 $36.73 $36.73 $36.73 $36.73 $35.65 75
2021-12-09 $36.69 $36.69 $36.65 $36.65 $35.57 794
2021-12-08 $36.85 $36.94 $36.85 $36.94 $35.86 484
2021-12-07 $36.56 $36.80 $36.56 $36.77 $35.69 1,176
2021-12-06 $36.01 $36.07 $35.97 $36.02 $34.96 1,938
2021-12-03 $35.54 $35.68 $35.54 $35.68 $34.63 1,013
2021-12-02 $35.70 $35.88 $35.70 $35.88 $34.82 413
2021-12-01 $36.24 $36.35 $35.61 $35.61 $34.56 4,040
2021-11-30 $36.08 $36.08 $35.55 $35.67 $34.62 15,229
2021-11-29 $36.06 $36.16 $36.06 $36.11 $35.05 510
2021-11-26 $36.13 $36.13 $35.84 $35.85 $34.80 1,405
2021-11-24 $36.56 $36.56 $36.56 $36.56 $35.49 6
2021-11-23 $36.80 $36.80 $36.80 $36.80 $35.72 271
2021-11-22 $37.27 $37.27 $37.01 $37.01 $35.92 1,019
2021-11-19 $37.50 $37.50 $37.25 $37.27 $36.18 2,179
2021-11-18 $37.67 $37.67 $37.67 $37.67 $36.56 7
2021-11-17 $37.61 $37.73 $37.61 $37.64 $36.54 1,656
2021-11-16 $37.62 $37.64 $37.56 $37.56 $36.45 832
2021-11-15 $37.83 $37.83 $37.64 $37.64 $36.53 470
2021-11-12 $37.77 $37.79 $37.77 $37.79 $36.67 1,054
2021-11-11 $37.64 $37.64 $37.63 $37.63 $36.52 371
2021-11-10 $37.66 $37.70 $37.47 $37.48 $36.38 4,464
2021-11-09 $37.80 $37.92 $37.80 $37.92 $36.81 86,456
2021-11-08 $37.93 $37.94 $37.90 $37.91 $36.79 8,854
2021-11-05 $37.77 $37.84 $37.76 $37.84 $36.73 647
2021-11-04 $37.84 $37.90 $37.84 $37.90 $36.79 3,727
2021-11-03 $38.03 $38.03 $38.03 $38.03 $36.91 130
2021-11-02 $37.58 $37.59 $37.57 $37.59 $36.48 486
2021-11-01 $37.44 $37.61 $37.36 $37.61 $36.50 3,788
2021-10-29 $37.21 $37.29 $37.21 $37.29 $36.19 739
2021-10-28 $37.34 $37.53 $37.33 $37.51 $36.40 2,259
2021-10-27 $37.25 $37.25 $37.12 $37.12 $36.02 740
2021-10-26 $37.29 $37.32 $37.16 $37.22 $36.13 3,405
2021-10-25 $37.15 $37.16 $37.11 $37.11 $36.02 1,787
2021-10-22 $37.21 $37.22 $37.20 $37.22 $36.12 944
2021-10-21 $36.91 $36.98 $36.91 $36.98 $35.89 3,037
2021-10-20 $36.78 $36.91 $36.78 $36.91 $35.82 2,078
2021-10-19 $36.71 $36.78 $36.71 $36.75 $35.67 5,199
2021-10-18 $36.55 $36.57 $36.55 $36.57 $35.49 2,185
2021-10-15 $36.58 $36.72 $36.58 $36.69 $35.61 4,235
2021-10-14 $36.41 $36.48 $36.41 $36.48 $35.40 4,781
2021-10-13 $35.88 $36.12 $35.87 $36.10 $35.04 1,016
2021-10-12 $35.54 $35.62 $35.52 $35.57 $34.52 1,237
2021-10-11 $35.67 $35.69 $35.46 $35.46 $34.41 703
2021-10-08 $35.72 $35.72 $35.58 $35.67 $34.62 3,797
2021-10-07 $35.59 $35.81 $35.59 $35.68 $34.63 1,370
2021-10-06 $35.16 $35.42 $35.16 $35.42 $34.38 673
2021-10-05 $35.65 $35.79 $35.64 $35.64 $34.59 10,618
2021-10-04 $35.49 $35.49 $35.49 $35.49 $34.44 1,387
2021-10-01 $35.47 $35.65 $35.35 $35.65 $34.60 1,482
2021-09-30 $35.68 $35.68 $35.40 $35.47 $34.43 1,105
2021-09-29 $35.79 $35.79 $35.60 $35.60 $34.56 1,045
2021-09-28 $36.01 $36.01 $35.70 $35.78 $34.73 1,435
2021-09-27 $36.63 $36.63 $36.58 $36.60 $35.52 2,563
2021-09-24 $36.88 $36.88 $36.83 $36.83 $35.75 421
2021-09-23 $37.49 $37.67 $37.44 $37.57 $36.13 17,647
2021-09-22 $37.13 $37.31 $37.13 $37.17 $35.75 516
2021-09-21 $36.92 $37.03 $36.92 $36.93 $35.52 1,707
2021-09-20 $36.27 $36.55 $36.24 $36.55 $35.16 2,109
2021-09-17 $37.65 $37.65 $37.26 $37.27 $35.84 1,147
2021-09-16 $37.71 $37.80 $37.71 $37.80 $36.36 574
2021-09-15 $37.82 $37.82 $37.82 $37.82 $36.37 284
2021-09-14 $38.03 $38.03 $37.82 $37.82 $36.38 1,757
2021-09-13 $37.82 $37.82 $37.82 $37.82 $36.38 133
2021-09-10 $37.69 $37.69 $37.67 $37.69 $36.25 4,165
2021-09-09 $37.77 $37.80 $37.77 $37.80 $36.36 2,098
2021-09-08 $37.99 $38.03 $37.85 $37.90 $36.46 2,833
2021-09-07 $38.36 $38.36 $38.25 $38.25 $36.79 2,744
2021-09-03 $38.24 $38.41 $38.22 $38.37 $36.90 3,356
2021-09-02 $38.52 $38.52 $38.49 $38.49 $37.02 312
2021-09-01 $38.30 $38.38 $38.28 $38.33 $36.87 1,323
2021-08-31 $37.99 $38.07 $37.99 $38.05 $36.60 1,492
2021-08-30 $38.19 $38.19 $38.15 $38.15 $36.69 2,036
2021-08-27 $38.14 $38.14 $38.14 $38.14 $36.68 9
2021-08-26 $37.86 $37.86 $37.78 $37.78 $36.33 1,162
2021-08-25 $37.93 $38.01 $37.93 $37.97 $36.52 511
2021-08-24 $37.98 $38.00 $37.97 $37.97 $36.52 2,815
2021-08-23 $37.86 $38.08 $37.86 $38.01 $36.56 2,131
2021-08-20 $37.51 $37.67 $37.51 $37.67 $36.23 773
2021-08-19 $37.32 $37.53 $37.17 $37.47 $36.04 18,171
2021-08-18 $38.03 $38.07 $37.89 $37.89 $36.44 2,652
2021-08-17 $37.94 $38.01 $37.94 $38.01 $36.56 153
2021-08-16 $38.16 $38.27 $38.09 $38.27 $36.80 475
2021-08-13 $38.42 $38.43 $38.40 $38.42 $36.95 2,060
2021-08-12 $38.20 $38.20 $38.19 $38.19 $36.73 274
2021-08-11 $38.17 $38.17 $38.13 $38.16 $36.70 2,387
2021-08-10 $37.84 $37.92 $37.84 $37.88 $36.44 2,461
2021-08-09 $37.76 $37.80 $37.76 $37.79 $36.34 1,631
2021-08-06 $37.85 $37.85 $37.81 $37.81 $36.37 574
2021-08-05 $38.05 $38.05 $38.05 $38.05 $36.60 31
2021-08-04 $37.95 $37.98 $37.92 $37.92 $36.47 555
2021-08-03 $37.90 $37.91 $37.90 $37.91 $36.46 1,010
2021-08-02 $37.74 $37.74 $37.64 $37.64 $36.20 1,421
2021-07-30 $37.55 $37.55 $37.52 $37.52 $36.08 276
2021-07-29 $37.67 $37.69 $37.64 $37.64 $36.20 1,113
2021-07-28 $37.28 $37.41 $37.28 $37.37 $35.95 450
2021-07-27 $37.11 $37.23 $37.11 $37.23 $35.80 1,205
2021-07-26 $37.25 $37.32 $37.24 $37.29 $35.87 690
2021-07-23 $37.22 $37.26 $37.19 $37.20 $35.78 1,868
2021-07-22 $36.88 $36.89 $36.76 $36.86 $35.45 1,571
2021-07-21 $36.56 $36.79 $36.56 $36.77 $35.37 3,128
2021-07-20 $35.85 $36.18 $35.85 $36.18 $34.79 3,204
2021-07-19 $35.99 $35.99 $35.99 $35.99 $34.62 68
2021-07-16 $36.64 $36.64 $36.64 $36.64 $35.24 2
2021-07-15 $36.73 $36.89 $36.73 $36.89 $35.48 428
2021-07-14 $37.23 $37.23 $37.23 $37.23 $35.81 53
2021-07-13 $37.23 $37.24 $37.12 $37.12 $35.71 806
2021-07-12 $37.25 $37.38 $37.25 $37.34 $35.92 4,713
2021-07-09 $36.92 $37.16 $36.92 $37.16 $35.74 1,047
2021-07-08 $36.60 $36.72 $36.60 $36.64 $35.24 1,582
2021-07-07 $37.12 $37.12 $37.11 $37.12 $35.71 465
2021-07-06 $37.02 $37.02 $36.72 $36.84 $35.43 1,361
2021-07-02 $36.80 $37.02 $36.80 $37.02 $35.61 351
2021-07-01 $36.82 $36.93 $36.81 $36.93 $35.52 1,250
2021-06-30 $36.68 $36.77 $36.59 $36.73 $35.33 38,185
2021-06-29 $37.02 $37.04 $36.96 $37.00 $35.59 726
2021-06-28 $37.08 $37.08 $36.93 $36.98 $35.57 1,177
2021-06-25 $37.16 $37.23 $37.12 $37.19 $35.77 3,698
2021-06-24 $37.13 $37.13 $37.10 $37.10 $35.69 1,421
2021-06-23 $37.45 $37.45 $37.19 $37.19 $35.33 924
2021-06-22 $37.47 $37.47 $37.47 $37.47 $35.59 142
2021-06-21 $37.44 $37.44 $37.44 $37.44 $35.56 247
2021-06-18 $36.97 $37.00 $36.91 $36.91 $35.06 2,472
2021-06-17 $37.60 $37.60 $37.57 $37.57 $35.69 923
2021-06-16 $37.95 $37.95 $37.91 $37.91 $36.01 299
2021-06-15 $38.21 $38.22 $38.16 $38.22 $36.30 1,003
2021-06-14 $38.13 $38.21 $38.13 $38.21 $36.29 2,380
2021-06-11 $38.03 $38.12 $38.01 $38.12 $36.21 919
2021-06-10 $37.92 $38.03 $37.92 $38.00 $36.10 2,514
2021-06-09 $37.96 $37.99 $37.95 $37.95 $36.05 691
2021-06-08 $37.99 $38.04 $37.99 $37.99 $36.09 521
2021-06-07 $37.91 $37.99 $37.90 $37.99 $36.08 930
2021-06-04 $37.74 $37.77 $37.74 $37.77 $35.87 464
2021-06-03 $37.37 $37.47 $37.37 $37.44 $35.56 302
2021-06-02 $37.65 $37.65 $37.65 $37.65 $35.76 176
2021-06-01 $37.72 $37.77 $37.62 $37.62 $35.73 904
2021-05-28 $37.30 $37.52 $37.30 $37.44 $35.56 2,323
2021-05-27 $37.32 $37.32 $37.32 $37.32 $35.44 126
2021-05-26 $37.20 $37.23 $37.20 $37.23 $35.37 1,028
2021-05-25 $37.39 $37.39 $37.33 $37.33 $35.46 344
2021-05-24 $37.28 $37.31 $37.27 $37.31 $35.43 906
2021-05-21 $37.10 $37.10 $37.07 $37.08 $35.22 862
2021-05-20 $36.80 $37.06 $36.80 $37.06 $35.20 1,060
2021-05-19 $36.62 $36.62 $36.50 $36.50 $34.67 647
2021-05-18 $36.89 $36.94 $36.86 $36.86 $35.01 1,193
2021-05-17 $36.77 $36.80 $36.77 $36.80 $34.95 171
2021-05-14 $36.46 $36.78 $36.46 $36.78 $34.94 1,125
2021-05-13 $36.01 $36.15 $36.01 $36.15 $34.33 1,283
2021-05-12 $35.86 $35.91 $35.79 $35.79 $34.00 3,456
2021-05-11 $36.01 $36.17 $36.01 $36.17 $34.36 373
2021-05-10 $36.80 $36.80 $36.58 $36.58 $34.74 426
2021-05-07 $36.54 $36.84 $36.54 $36.83 $34.98 1,301
2021-05-06 $36.32 $36.32 $36.32 $36.32 $34.50 81
2021-05-05 $35.95 $36.06 $35.93 $36.06 $34.25 700
2021-05-04 $35.64 $35.64 $35.32 $35.54 $33.76 2,214
2021-05-03 $36.04 $36.12 $36.01 $36.12 $34.31 1,981
2021-04-30 $36.04 $36.04 $35.62 $35.64 $33.85 15,067
2021-04-29 $36.23 $36.23 $36.09 $36.21 $34.39 848
2021-04-28 $36.11 $36.20 $36.11 $36.20 $34.38 777
2021-04-27 $36.11 $36.17 $36.09 $36.17 $34.36 457
2021-04-26 $36.21 $36.21 $36.17 $36.17 $34.36 301
2021-04-23 $35.96 $36.19 $35.92 $36.17 $34.36 1,897
2021-04-22 $36.01 $36.01 $35.85 $35.85 $34.05 3,451
2021-04-21 $35.83 $35.99 $35.83 $35.99 $34.19 765
2021-04-20 $35.59 $35.67 $35.59 $35.67 $33.88 356
2021-04-19 $36.21 $36.21 $36.14 $36.19 $34.38 3,217
2021-04-16 $35.89 $36.13 $35.87 $36.13 $34.31 1,538
2021-04-15 $35.61 $35.71 $35.61 $35.68 $33.89 1,668
2021-04-14 $35.47 $35.48 $35.39 $35.39 $33.62 879
2021-04-13 $35.30 $35.45 $35.30 $35.45 $33.67 1,885
2021-04-12 $35.22 $35.22 $35.16 $35.19 $33.43 663
2021-04-09 $35.26 $35.36 $35.26 $35.36 $33.59 349
2021-04-08 $35.10 $35.24 $35.10 $35.23 $33.46 2,716
2021-04-07 $34.89 $34.96 $34.86 $34.93 $33.18 1,230
2021-04-06 $34.89 $34.89 $34.85 $34.85 $33.10 842
2021-04-05 $35.12 $35.24 $35.12 $35.23 $33.46 1,082
2021-04-01 $34.30 $34.61 $34.28 $34.61 $32.87 1,464
2021-03-31 $34.16 $34.18 $34.12 $34.12 $32.41 905
2021-03-30 $34.12 $34.12 $34.07 $34.07 $32.36 683
2021-03-29 $34.11 $34.11 $34.11 $34.11 $32.40 147
2021-03-26 $33.94 $34.20 $33.93 $34.20 $32.48 868
2021-03-25 $33.56 $33.79 $33.54 $33.79 $32.10 1,503
2021-03-24 $33.96 $33.98 $33.82 $33.82 $31.93 1,127
2021-03-23 $33.94 $33.94 $33.94 $33.94 $32.05 98
2021-03-22 $34.34 $34.36 $34.34 $34.36 $32.44 314
2021-03-19 $34.02 $34.21 $34.02 $34.18 $32.27 809
2021-03-18 $34.41 $34.49 $34.15 $34.15 $32.25 3,734
2021-03-17 $34.21 $34.55 $34.21 $34.55 $32.62 574
2021-03-16 $34.37 $34.37 $34.37 $34.37 $32.46 87
2021-03-15 $34.23 $34.26 $34.00 $34.26 $32.35 3,126
2021-03-12 $34.03 $34.31 $34.03 $34.31 $32.40 31,769
2021-03-11 $34.14 $34.29 $34.12 $34.29 $32.38 917
2021-03-10 $33.90 $33.97 $33.88 $33.97 $32.08 738
2021-03-09 $33.69 $33.73 $33.66 $33.70 $31.82 1,218
2021-03-08 $33.23 $33.26 $33.12 $33.12 $31.28 8,253
2021-03-05 $33.08 $33.22 $32.91 $33.22 $31.37 1,581
2021-03-04 $33.56 $33.56 $33.02 $33.02 $31.18 687
2021-03-03 $33.57 $33.64 $33.44 $33.44 $31.58 1,639
2021-03-02 $33.68 $33.85 $33.67 $33.72 $31.85 1,063
2021-03-01 $33.46 $33.62 $33.41 $33.60 $31.72 3,375
2021-02-26 $33.12 $33.21 $33.12 $33.14 $31.30 467
2021-02-25 $34.13 $34.14 $33.51 $33.51 $31.64 1,702
2021-02-24 $34.00 $34.00 $34.00 $34.00 $32.11 200
2021-02-23 $33.79 $33.79 $33.75 $33.79 $31.90 330
2021-02-22 $33.99 $34.04 $33.86 $33.86 $31.97 1,606
2021-02-19 $34.09 $34.11 $33.97 $33.97 $32.08 2,808
2021-02-18 $33.95 $33.95 $33.95 $33.95 $32.06 68
2021-02-17 $34.06 $34.06 $33.86 $34.04 $32.14 1,300
2021-02-16 $34.40 $34.45 $34.38 $34.38 $32.46 1,599
2021-02-12 $33.96 $34.15 $33.96 $34.15 $32.25 1,539
2021-02-11 $33.89 $33.95 $33.82 $33.94 $32.05 5,037
2021-02-10 $33.69 $33.72 $33.62 $33.62 $31.75 1,700
2021-02-09 $33.65 $33.80 $33.64 $33.80 $31.91 50,672
2021-02-08 $33.58 $33.63 $33.58 $33.60 $31.73 909
2021-02-05 $33.53 $33.55 $33.51 $33.55 $31.68 589
2021-02-04 $33.21 $33.32 $33.21 $33.31 $31.46 1,448
2021-02-03 $33.30 $33.38 $33.29 $33.38 $31.52 1,634
2021-02-02 $33.19 $33.35 $33.19 $33.35 $31.49 1,486
2021-02-01 $33.02 $33.08 $33.02 $33.08 $31.23 2,043
2021-01-29 $32.62 $32.67 $32.62 $32.64 $30.82 875
2021-01-28 $33.17 $33.38 $33.17 $33.27 $31.42 1,373
2021-01-27 $33.07 $33.29 $32.97 $32.97 $31.13 2,984
2021-01-26 $33.73 $33.76 $33.73 $33.73 $31.85 1,698
2021-01-25 $33.60 $33.68 $33.58 $33.68 $31.81 3,193
2021-01-22 $33.90 $33.90 $33.84 $33.84 $31.95 463
2021-01-21 $33.86 $34.02 $33.86 $34.02 $32.12 945
2021-01-20 $33.69 $33.82 $33.67 $33.82 $31.94 2,279
2021-01-19 $33.52 $33.63 $33.52 $33.63 $31.76 405
2021-01-15 $33.49 $33.49 $33.38 $33.38 $31.52 1,139
2021-01-14 $33.94 $33.94 $33.89 $33.89 $32.00 603
2021-01-13 $33.74 $33.78 $33.71 $33.71 $31.83 2,295
2021-01-12 $33.56 $33.75 $33.56 $33.75 $31.87 2,396
2021-01-11 $33.49 $33.69 $33.49 $33.64 $31.76 2,301
2021-01-08 $34.12 $34.12 $34.01 $34.10 $32.20 1,599
2021-01-07 $33.93 $33.96 $33.93 $33.96 $32.07 352
2021-01-06 $33.86 $34.03 $33.83 $33.87 $31.98 3,705
2021-01-05 $33.47 $33.63 $33.47 $33.63 $31.75 148
2021-01-04 $33.78 $33.78 $33.36 $33.36 $31.50 1,047
2020-12-31 $33.00 $33.04 $32.95 $32.95 $31.11 789
2020-12-30 $33.30 $33.30 $33.30 $33.30 $31.44 130
2020-12-29 $33.48 $33.48 $33.25 $33.26 $31.41 1,892
2020-12-28 $33.02 $33.02 $33.02 $33.02 $31.18 590
2020-12-24 $32.73 $32.78 $32.73 $32.78 $30.95 629
2020-12-23 $32.77 $32.83 $32.77 $32.83 $30.94 7,229
2020-12-22 $32.46 $32.48 $32.46 $32.48 $30.62 741
2020-12-21 $32.06 $32.55 $32.06 $32.55 $30.68 2,104
2020-12-18 $32.97 $33.04 $32.94 $32.99 $31.10 1,191
2020-12-17 $33.14 $33.14 $33.04 $33.04 $31.14 249
2020-12-16 $32.69 $32.82 $32.69 $32.82 $30.94 980
2020-12-15 $32.39 $32.53 $32.39 $32.53 $30.66 3,500
2020-12-14 $32.19 $32.19 $32.19 $32.19 $30.34 37
2020-12-11 $32.00 $32.12 $31.98 $32.12 $30.27 659
2020-12-10 $32.22 $32.27 $32.22 $32.27 $30.41 963
2020-12-09 $32.32 $32.32 $32.13 $32.24 $30.39 4,310
2020-12-08 $32.07 $32.24 $32.07 $32.23 $30.38 10,282
2020-12-07 $32.08 $32.11 $32.08 $32.11 $30.26 887
2020-12-04 $32.31 $32.31 $32.19 $32.20 $30.35 1,399
2020-12-03 $32.11 $32.18 $31.99 $31.99 $30.15 1,270
2020-12-02 $32.00 $32.02 $31.96 $31.99 $30.15 1,894
2020-12-01 $31.82 $33.48 $31.82 $32.07 $30.22 17,807
2020-11-30 $31.98 $31.98 $31.48 $31.48 $29.67 6,023
2020-11-27 $31.75 $31.76 $31.75 $31.76 $29.93 483
2020-11-25 $31.45 $31.60 $31.45 $31.60 $29.78 583
2020-11-24 $31.56 $31.56 $31.56 $31.56 $29.74 102
2020-11-23 $31.33 $31.33 $31.19 $31.19 $29.40 1,218
2020-11-20 $31.32 $31.32 $31.32 $31.32 $29.52 21
2020-11-19 $31.16 $31.31 $31.14 $31.31 $29.51 546
2020-11-18 $31.10 $31.10 $31.10 $31.10 $29.31 64
2020-11-17 $31.33 $31.33 $31.26 $31.26 $29.46 358
2020-11-16 $31.27 $31.27 $31.25 $31.25 $29.45 342
2020-11-13 $31.01 $31.06 $31.01 $31.06 $29.27 1,857
2020-11-12 $30.89 $30.95 $30.65 $30.65 $28.88 3,277
2020-11-11 $30.89 $31.00 $30.89 $30.99 $29.21 3,402
2020-11-10 $30.78 $30.78 $30.60 $30.67 $28.91 4,306
2020-11-09 $30.42 $30.42 $30.42 $30.42 $28.67 63
2020-11-06 $29.96 $29.96 $29.96 $29.96 $28.23 61
2020-11-05 $29.86 $29.86 $29.78 $29.82 $28.11 2,447
2020-11-04 $28.90 $29.16 $28.90 $29.16 $27.48 775
2020-11-03 $28.55 $28.77 $28.55 $28.77 $27.12 515
2020-11-02 $27.88 $27.95 $27.74 $27.89 $26.29 7,979
2020-10-30 $27.43 $27.46 $27.36 $27.46 $25.88 12,545
2020-10-29 $27.52 $27.88 $27.52 $27.79 $26.19 761
2020-10-28 $27.80 $27.88 $27.67 $27.67 $26.08 2,429
2020-10-27 $28.85 $28.85 $28.72 $28.72 $27.07 1,062
2020-10-26 $28.99 $29.06 $28.90 $29.06 $27.39 496
2020-10-23 $29.65 $29.67 $29.62 $29.67 $27.97 4,753
2020-10-22 $29.43 $29.48 $29.29 $29.48 $27.78 2,157
2020-10-21 $29.55 $29.57 $29.49 $29.49 $27.79 1,668
2020-10-20 $29.83 $29.85 $29.75 $29.75 $28.04 336
2020-10-19 $29.46 $29.46 $29.46 $29.46 $27.77 29
2020-10-16 $29.64 $29.66 $29.64 $29.66 $27.96 364
2020-10-15 $29.32 $29.42 $29.20 $29.42 $27.73 1,016
2020-10-14 $29.91 $29.92 $29.90 $29.92 $28.20 1,611
2020-10-13 $29.89 $29.99 $29.89 $29.99 $28.27 241
2020-10-12 $30.35 $30.35 $30.35 $30.35 $28.61 172
2020-10-09 $30.13 $30.13 $30.13 $30.13 $28.40 3
2020-10-08 $29.79 $29.84 $29.78 $29.84 $28.12 943
2020-10-07 $29.63 $29.63 $29.63 $29.63 $27.92 56
2020-10-06 $29.33 $29.33 $29.33 $29.33 $27.64 59
2020-10-05 $29.67 $29.78 $29.67 $29.78 $28.07 263
2020-10-02 $29.20 $29.38 $29.20 $29.31 $27.63 1,601
2020-10-01 $29.22 $29.27 $29.22 $29.27 $27.59 1,081
2020-09-30 $29.23 $29.23 $29.08 $29.08 $27.41 409
2020-09-29 $29.22 $29.22 $29.12 $29.14 $27.47 1,393
2020-09-28 $29.06 $29.09 $29.06 $29.09 $27.42 435
2020-09-25 $28.38 $28.68 $28.38 $28.68 $27.03 820
2020-09-24 $28.57 $28.59 $28.36 $28.59 $26.94 3,007
2020-09-23 $28.71 $28.71 $28.71 $28.71 $26.94 25
2020-09-22 $28.78 $29.05 $28.78 $29.05 $27.26 1,117
2020-09-21 $28.81 $29.09 $28.81 $29.09 $27.30 1,459
2020-09-18 $29.96 $29.96 $29.96 $29.96 $28.12 72
2020-09-17 $30.13 $30.13 $30.13 $30.13 $28.28 56
2020-09-16 $30.15 $30.18 $30.01 $30.01 $28.16 4,475
2020-09-15 $30.07 $30.07 $29.99 $29.99 $28.14 2,678
2020-09-14 $29.80 $29.80 $29.80 $29.80 $27.97 21
2020-09-11 $29.61 $29.69 $29.61 $29.69 $27.86 3,313
2020-09-10 $29.41 $29.44 $29.41 $29.42 $27.61 1,065
2020-09-09 $29.71 $29.81 $29.71 $29.81 $27.98 249
2020-09-08 $29.03 $29.08 $28.99 $29.08 $27.29 635
2020-09-04 $29.47 $29.47 $28.92 $29.45 $27.64 6,550
2020-09-03 $29.52 $29.52 $29.34 $29.41 $27.60 1,927
2020-09-02 $29.90 $30.20 $29.90 $30.20 $28.34 1,337
2020-09-01 $29.72 $29.79 $29.64 $29.70 $27.87 2,356
2020-08-31 $29.93 $29.93 $29.81 $29.81 $27.98 1,562
2020-08-28 $29.96 $29.96 $29.96 $29.96 $28.11 303
2020-08-27 $29.86 $29.92 $29.70 $29.80 $27.97 3,649
2020-08-26 $30.13 $30.13 $30.13 $30.13 $28.28 22
2020-08-25 $29.77 $29.85 $29.71 $29.85 $28.01 650
2020-08-24 $29.75 $29.78 $29.75 $29.78 $27.94 285
2020-08-21 $29.19 $29.41 $29.19 $29.41 $27.60 1,187
2020-08-20 $29.41 $29.64 $29.41 $29.64 $27.81 392
2020-08-19 $29.66 $29.66 $29.66 $29.66 $27.83 4
2020-08-18 $29.86 $29.87 $29.83 $29.83 $27.99 798
2020-08-17 $29.81 $29.81 $29.81 $29.81 $27.98 41
2020-08-14 $29.54 $29.54 $29.54 $29.54 $27.73 16
2020-08-13 $29.98 $29.98 $29.85 $29.85 $28.01 1,513
2020-08-12 $30.00 $30.03 $29.97 $29.97 $28.13 3,025
2020-08-11 $29.61 $29.65 $29.30 $29.30 $27.50 1,866
2020-08-10 $29.23 $29.23 $29.23 $29.23 $27.43 11
2020-08-07 $29.22 $29.22 $29.22 $29.22 $27.42 15
2020-08-06 $29.13 $29.34 $29.13 $29.34 $27.53 2,785
2020-08-05 $29.41 $29.41 $29.29 $29.29 $27.48 232
2020-08-04 $28.95 $29.06 $28.93 $29.06 $27.27 2,839
2020-08-03 $28.83 $28.97 $28.66 $28.94 $27.16 9,954
2020-07-31 $28.76 $28.76 $28.29 $28.44 $26.69 301
2020-07-30 $29.04 $29.11 $29.04 $29.11 $27.32 505
2020-07-29 $29.44 $29.44 $29.33 $29.41 $27.60 4,816
2020-07-28 $29.20 $29.20 $29.05 $29.05 $27.26 848
2020-07-27 $29.20 $29.25 $29.14 $29.20 $27.41 3,280
2020-07-24 $28.85 $28.91 $28.85 $28.88 $27.10 638
2020-07-23 $29.28 $29.28 $29.04 $29.08 $27.29 1,942
2020-07-22 $29.35 $29.35 $29.35 $29.35 $27.54 52
2020-07-21 $29.26 $29.26 $29.16 $29.16 $27.36 610
2020-07-20 $29.06 $29.12 $29.05 $29.11 $27.32 5,897
2020-07-17 $28.83 $28.96 $28.83 $28.96 $27.17 536
2020-07-16 $28.78 $28.78 $28.75 $28.75 $26.98 399
2020-07-15 $28.87 $28.90 $28.80 $28.81 $27.04 6,981
2020-07-14 $28.40 $28.51 $28.40 $28.51 $26.75 307
2020-07-13 $28.39 $28.49 $28.02 $28.02 $26.29 712
2020-07-10 $28.12 $28.21 $28.11 $28.21 $26.48 577
2020-07-09 $28.23 $28.28 $27.82 $27.91 $26.19 6,880
2020-07-08 $28.15 $28.28 $28.12 $28.28 $26.54 4,895
2020-07-07 $28.00 $28.00 $27.95 $27.95 $26.23 1,985
2020-07-06 $28.24 $28.36 $28.24 $28.36 $26.61 800
2020-07-02 $27.93 $27.96 $27.87 $27.88 $26.17 1,446
2020-07-01 $27.40 $27.66 $27.40 $27.66 $25.96 519
2020-06-30 $27.38 $27.55 $27.38 $27.55 $25.85 447
2020-06-29 $27.46 $27.46 $27.43 $27.43 $25.74 295
2020-06-26 $27.22 $27.22 $27.22 $27.22 $25.54 274
2020-06-25 $27.36 $27.65 $27.36 $27.65 $25.95 433
2020-06-24 $27.15 $27.29 $27.03 $27.18 $25.51 9,340
2020-06-23 $28.41 $28.41 $28.18 $28.18 $26.20 2,708
2020-06-22 $27.88 $28.08 $27.88 $28.08 $26.10 681
2020-06-19 $28.08 $28.08 $27.68 $27.68 $25.73 1,553
2020-06-18 $27.77 $27.80 $27.70 $27.80 $25.84 579
2020-06-17 $28.18 $28.18 $27.85 $27.88 $25.92 15,360
2020-06-16 $27.86 $27.86 $27.86 $27.86 $25.89 106
2020-06-15 $26.92 $27.59 $26.92 $27.53 $25.59 6,215
2020-06-12 $27.19 $27.34 $27.03 $27.34 $25.41 2,260
2020-06-11 $27.75 $27.76 $26.88 $26.88 $24.98 1,518
2020-06-10 $28.59 $28.62 $28.22 $28.38 $26.38 18,444
2020-06-09 $28.50 $28.53 $28.50 $28.53 $26.52 153
2020-06-08 $28.74 $28.92 $28.67 $28.92 $26.88 1,165
2020-06-05 $28.70 $28.72 $28.57 $28.61 $26.60 3,002
2020-06-04 $28.29 $28.29 $28.23 $28.24 $26.25 2,252
2020-06-03 $28.00 $28.42 $28.00 $28.42 $26.42 4,860
2020-06-02 $27.56 $27.61 $27.56 $27.61 $25.66 604
2020-06-01 $27.19 $27.36 $27.19 $27.36 $25.43 5,417
2020-05-29 $26.80 $26.85 $26.80 $26.85 $24.96 288
2020-05-28 $26.95 $27.07 $26.83 $26.83 $24.94 589
2020-05-27 $26.40 $26.52 $26.27 $26.51 $24.64 4,000
2020-05-26 $26.21 $26.37 $26.21 $26.21 $24.36 1,687
2020-05-22 $25.50 $25.58 $25.50 $25.58 $23.78 200
2020-05-21 $25.59 $25.59 $25.55 $25.58 $23.78 941
2020-05-20 $25.73 $25.76 $25.68 $25.76 $23.94 1,642
2020-05-19 $25.49 $25.54 $25.26 $25.26 $23.48 1,588
2020-05-18 $25.55 $25.66 $25.55 $25.66 $23.85 329
2020-05-15 $24.63 $24.63 $24.47 $24.58 $22.85 1,046
2020-05-14 $24.11 $24.55 $24.11 $24.55 $22.82 1,666
2020-05-13 $25.20 $25.20 $24.74 $24.80 $23.05 594
2020-05-12 $25.32 $25.32 $25.15 $25.15 $23.38 292
2020-05-11 $25.25 $25.41 $25.25 $25.35 $23.56 1,040
2020-05-08 $25.42 $25.47 $25.35 $25.47 $23.67 7,388
2020-05-07 $24.95 $25.10 $24.95 $25.03 $23.27 13,906
2020-05-06 $24.91 $24.91 $24.66 $24.66 $22.93 411
2020-05-05 $24.96 $24.99 $24.77 $24.81 $23.06 3,868
2020-05-04 $24.74 $24.80 $24.62 $24.80 $23.05 2,107
2020-05-01 $24.86 $24.88 $24.86 $24.87 $23.12 1,446
2020-04-30 $25.56 $25.56 $25.32 $25.43 $23.64 625
2020-04-29 $25.74 $25.83 $25.74 $25.83 $24.01 582
2020-04-28 $25.58 $25.58 $25.17 $25.17 $23.40 17,043
2020-04-27 $24.86 $25.09 $24.86 $25.09 $23.32 1,386
2020-04-24 $24.52 $24.74 $24.52 $24.71 $22.97 4,125
2020-04-23 $24.50 $24.50 $24.38 $24.38 $22.66 686
2020-04-22 $24.63 $24.63 $24.49 $24.56 $22.83 2,594
2020-04-21 $24.39 $24.39 $24.21 $24.25 $22.54 1,270
2020-04-20 $24.79 $25.01 $24.73 $24.73 $22.99 656
2020-04-17 $24.94 $25.05 $24.89 $25.05 $23.29 1,140
2020-04-16 $24.40 $24.40 $24.02 $24.22 $22.51 4,280
2020-04-15 $24.34 $24.34 $24.18 $24.18 $22.48 3,731
2020-04-14 $25.10 $25.12 $25.10 $25.12 $23.35 1,075
2020-04-13 $24.64 $24.68 $24.56 $24.68 $22.94 730
2020-04-09 $24.82 $25.03 $24.80 $25.03 $23.27 2,786
2020-04-08 $24.25 $24.47 $24.08 $24.34 $22.63 18,941
2020-04-07 $24.70 $24.70 $24.04 $24.04 $22.34 6,691
2020-04-06 $23.59 $23.96 $23.52 $23.96 $22.27 4,349
2020-04-03 $22.90 $22.99 $22.70 $22.75 $21.15 6,613
2020-04-02 $23.03 $23.32 $22.98 $23.29 $21.65 52,741
2020-04-01 $23.18 $23.38 $22.90 $22.90 $21.28 10,171
2020-03-31 $23.86 $24.09 $23.67 $23.82 $22.14 19,189
2020-03-30 $23.45 $23.93 $23.42 $23.93 $22.24 13,680
2020-03-27 $23.23 $23.91 $23.23 $23.51 $21.85 11,462
2020-03-26 $23.43 $24.35 $23.43 $24.35 $22.64 9,208
2020-03-25 $22.53 $23.19 $22.46 $23.19 $21.56 1,829
2020-03-24 $22.20 $22.45 $21.98 $22.45 $20.73 1,768
2020-03-23 $21.06 $21.15 $20.59 $20.78 $19.18 4,895
2020-03-20 $21.88 $21.98 $20.91 $20.91 $19.30 20,022
2020-03-19 $20.57 $21.88 $20.57 $21.23 $19.60 290,226
2020-03-18 $20.72 $20.78 $20.08 $20.55 $18.97 2,379
2020-03-17 $21.27 $21.86 $21.15 $21.86 $20.18 38,056
2020-03-16 $20.46 $21.80 $20.46 $21.00 $19.39 2,657
2020-03-13 $23.35 $23.72 $22.47 $23.72 $21.90 3,333
2020-03-12 $23.38 $23.38 $22.29 $22.40 $20.68 81,150
2020-03-11 $26.01 $26.01 $24.97 $25.16 $23.23 2,261
2020-03-10 $26.84 $26.84 $26.08 $26.74 $24.68 1,128
2020-03-09 $26.67 $26.77 $25.80 $25.95 $23.96 4,094
2020-03-06 $28.15 $28.20 $28.08 $28.20 $26.03 5,159
2020-03-05 $29.02 $29.02 $28.64 $28.64 $26.44 796
2020-03-04 $29.19 $29.61 $29.14 $29.61 $27.33 909
2020-03-03 $29.16 $29.16 $28.60 $28.60 $26.40 2,653
2020-03-02 $28.38 $28.77 $28.21 $28.77 $26.55 1,579
2020-02-28 $27.84 $28.18 $27.84 $28.18 $26.02 2,513
2020-02-27 $28.94 $29.25 $28.55 $28.55 $26.35 2,219
2020-02-26 $29.64 $29.73 $29.33 $29.34 $27.08 5,866
2020-02-25 $29.76 $29.76 $29.34 $29.38 $27.12 3,522
2020-02-24 $29.98 $30.25 $29.98 $30.02 $27.71 19,839
2020-02-21 $31.31 $31.41 $31.31 $31.37 $28.95 1,808
2020-02-20 $31.55 $31.55 $31.38 $31.46 $29.04 3,009
2020-02-19 $31.64 $31.65 $31.64 $31.65 $29.21 266
2020-02-18 $31.45 $31.45 $31.45 $31.45 $29.03 290
2020-02-14 $31.58 $31.59 $31.52 $31.59 $29.16 3,174
2020-02-13 $31.47 $31.56 $31.47 $31.56 $29.13 725
2020-02-12 $31.69 $31.74 $31.68 $31.73 $29.29 2,077
2020-02-11 $31.56 $31.58 $31.56 $31.56 $29.13 289
2020-02-10 $31.28 $31.38 $31.28 $31.38 $28.97 2,399
2020-02-07 $31.38 $31.38 $31.26 $31.27 $28.87 2,158
2020-02-06 $31.57 $31.58 $31.56 $31.56 $29.13 1,115
2020-02-05 $31.49 $31.55 $31.49 $31.55 $29.12 1,224
2020-02-04 $31.26 $31.27 $31.24 $31.24 $28.84 603
2020-02-03 $30.83 $30.83 $30.77 $30.79 $28.42 788
2020-01-31 $30.94 $30.96 $30.66 $30.78 $28.41 3,434
2020-01-30 $31.07 $31.27 $31.01 $31.27 $28.87 1,371
2020-01-29 $31.30 $31.30 $31.25 $31.25 $28.85 567
2020-01-28 $31.24 $31.24 $31.24 $31.24 $28.84 118
2020-01-27 $30.96 $30.96 $30.93 $30.93 $28.55 593
2020-01-24 $31.70 $31.70 $31.58 $31.58 $29.15 1,180
2020-01-23 $31.51 $31.67 $31.46 $31.67 $29.24 1,196
2020-01-22 $31.87 $31.87 $31.79 $31.79 $29.35 1,728
2020-01-21 $31.84 $31.84 $31.74 $31.74 $29.30 1,290
2020-01-17 $31.97 $31.97 $31.90 $31.96 $29.51 1,895
2020-01-16 $31.75 $31.81 $31.72 $31.81 $29.37 1,655
2020-01-15 $31.67 $31.70 $31.67 $31.67 $29.24 1,498
2020-01-14 $31.53 $31.65 $31.53 $31.62 $29.19 946
2020-01-13 $31.56 $31.57 $31.56 $31.57 $29.14 104
2020-01-10 $31.58 $31.58 $31.43 $31.43 $29.01 17,310
2020-01-09 $31.58 $31.61 $31.54 $31.58 $29.15 4,048
2020-01-08 $31.44 $31.60 $31.44 $31.56 $29.13 1,354
2020-01-07 $31.55 $31.55 $31.46 $31.46 $29.04 1,185
2020-01-06 $31.42 $31.59 $31.42 $31.59 $29.16 646
2020-01-03 $31.45 $31.56 $31.45 $31.48 $29.06 873
2020-01-02 $31.76 $31.84 $31.74 $31.84 $29.39 6,373
2019-12-31 $31.54 $31.61 $31.42 $31.61 $29.18 3,254
2019-12-30 $31.65 $31.65 $31.47 $31.47 $29.05 1,372
2019-12-27 $31.78 $31.78 $31.73 $31.73 $29.29 1,445
2019-12-26 $31.54 $31.54 $31.52 $31.52 $29.10 1,362
2019-12-24 $31.41 $31.44 $31.41 $31.42 $29.00 1,769
2019-12-23 $31.57 $31.59 $31.57 $31.58 $29.00 1,960
2019-12-20 $31.53 $31.63 $31.46 $31.46 $28.89 4,476
2019-12-19 $31.36 $31.40 $31.36 $31.40 $28.84 388
2019-12-18 $31.38 $31.39 $31.35 $31.39 $28.82 1,164
2019-12-17 $31.50 $31.52 $31.47 $31.47 $28.89 2,149
2019-12-16 $31.69 $31.69 $31.65 $31.65 $29.06 1,325
2019-12-13 $31.20 $31.33 $31.20 $31.26 $28.70 4,030
2019-12-12 $30.80 $30.98 $30.80 $30.98 $28.45 3,714
2019-12-11 $30.64 $30.79 $30.64 $30.78 $28.26 918
2019-12-10 $30.57 $30.68 $30.57 $30.66 $28.15 2,193
2019-12-09 $30.67 $30.73 $30.62 $30.62 $28.11 964
2019-12-06 $30.70 $30.72 $30.69 $30.72 $28.21 784
2019-12-05 $30.45 $30.48 $30.45 $30.48 $27.99 290
2019-12-04 $30.43 $30.49 $30.43 $30.49 $28.00 1,160
2019-12-03 $30.10 $30.21 $29.87 $30.21 $27.74 2,087
2019-12-02 $30.37 $30.37 $30.27 $30.33 $27.84 2,068
2019-11-29 $30.62 $30.62 $30.55 $30.55 $28.05 753
2019-11-27 $30.72 $30.72 $30.71 $30.71 $28.20 1,406
2019-11-26 $30.66 $30.69 $30.64 $30.66 $28.15 3,082
2019-11-25 $30.55 $30.59 $30.55 $30.59 $28.09 1,269
2019-11-22 $30.36 $30.36 $30.31 $30.33 $27.85 2,995
2019-11-21 $30.28 $30.28 $30.21 $30.22 $27.75 6,983
2019-11-20 $30.25 $30.31 $30.24 $30.31 $27.83 1,144
2019-11-19 $30.50 $30.54 $30.50 $30.52 $28.02 3,317
2019-11-18 $30.48 $30.56 $30.46 $30.56 $28.06 1,276
2019-11-15 $30.31 $30.48 $30.31 $30.48 $27.99 476
2019-11-14 $30.20 $30.30 $30.20 $30.29 $27.81 2,503
2019-11-13 $30.27 $30.32 $30.27 $30.32 $27.84 621
2019-11-12 $30.42 $30.42 $30.32 $30.35 $27.87 532
2019-11-11 $30.33 $30.37 $30.33 $30.37 $27.89 371
2019-11-08 $30.30 $30.38 $30.27 $30.38 $27.90 994
2019-11-07 $30.51 $30.51 $30.42 $30.42 $27.94 3,105
2019-11-06 $30.44 $30.44 $30.32 $30.41 $27.92 1,658
2019-11-05 $30.37 $30.37 $30.37 $30.37 $27.89 421
2019-11-04 $30.57 $30.57 $30.46 $30.46 $27.97 3,332
2019-11-01 $30.30 $30.40 $30.28 $30.39 $27.90 11,570
2019-10-31 $30.19 $30.19 $30.09 $30.15 $27.69 19,414
2019-10-30 $30.10 $30.26 $30.06 $30.26 $27.79 2,378
2019-10-29 $29.96 $30.07 $29.96 $30.07 $27.61 474
2019-10-28 $30.09 $30.09 $30.07 $30.09 $27.62 4,035
2019-10-25 $29.70 $29.94 $29.70 $29.94 $27.49 2,336
2019-10-24 $30.00 $30.00 $29.93 $29.97 $27.52 760
2019-10-23 $29.78 $29.86 $29.77 $29.86 $27.42 1,554
2019-10-22 $29.83 $29.89 $29.72 $29.72 $27.29 2,742
2019-10-21 $29.82 $29.84 $29.82 $29.84 $27.40 303
2019-10-18 $29.72 $29.76 $29.72 $29.74 $27.31 759
2019-10-17 $29.75 $29.75 $29.70 $29.71 $27.28 539
2019-10-16 $29.58 $29.64 $29.58 $29.59 $27.17 1,731
2019-10-15 $29.32 $29.62 $29.32 $29.60 $27.18 2,969
2019-10-14 $29.19 $29.22 $29.15 $29.20 $26.81 1,387
2019-10-11 $29.20 $29.41 $29.20 $29.33 $26.93 5,264
2019-10-10 $28.71 $28.71 $28.71 $28.71 $26.36 170
2019-10-09 $28.49 $28.50 $28.41 $28.49 $26.16 3,434
2019-10-08 $28.32 $28.36 $28.15 $28.21 $25.90 15,452
2019-10-07 $28.62 $28.71 $28.62 $28.63 $26.29 1,711
2019-10-04 $28.41 $28.60 $28.40 $28.60 $26.26 1,052
2019-10-03 $28.22 $28.31 $28.06 $28.31 $25.99 3,631
2019-10-02 $28.42 $28.42 $28.13 $28.16 $25.86 984
2019-10-01 $29.04 $29.04 $28.88 $28.90 $26.54 308
2019-09-30 $29.17 $29.25 $29.06 $29.15 $26.76 3,677
2019-09-27 $29.18 $29.18 $29.10 $29.11 $26.73 2,336
2019-09-26 $29.13 $29.13 $28.96 $29.07 $26.69 6,698
2019-09-25 $28.88 $28.92 $28.78 $28.92 $26.55 1,622
2019-09-24 $29.27 $29.27 $29.10 $29.12 $26.74 667
2019-09-23 $29.15 $29.23 $29.11 $29.22 $26.83 2,755
2019-09-20 $29.48 $29.48 $29.35 $29.35 $26.95 898
2019-09-19 $29.49 $29.49 $29.42 $29.42 $27.01 310
2019-09-18 $29.32 $29.34 $29.19 $29.32 $26.92 2,048
2019-09-17 $29.21 $29.39 $29.21 $29.39 $26.99 881
2019-09-16 $29.23 $29.27 $29.20 $29.20 $26.81 900
2019-09-13 $29.57 $29.57 $29.50 $29.52 $27.10 1,894
2019-09-12 $29.27 $29.47 $29.27 $29.47 $27.06 896
2019-09-11 $29.20 $29.31 $29.20 $29.31 $26.91 1,700
2019-09-10 $29.02 $29.17 $29.02 $29.17 $26.78 1,432
2019-09-09 $29.23 $29.23 $29.12 $29.16 $26.77 2,006
2019-09-06 $29.15 $29.26 $29.15 $29.18 $26.79 6,500
2019-09-05 $29.23 $29.23 $29.11 $29.14 $26.75 4,624
2019-09-04 $28.90 $29.01 $28.90 $29.01 $26.64 1,060
2019-09-03 $28.49 $28.52 $28.47 $28.51 $26.18 3,200
2019-08-30 $28.74 $28.74 $28.52 $28.62 $26.28 1,400
2019-08-29 $28.53 $28.53 $28.49 $28.49 $26.16 2,296
2019-08-28 $28.18 $28.28 $28.18 $28.27 $25.96 630
2019-08-27 $28.36 $28.40 $28.32 $28.33 $26.01 1,060
2019-08-26 $28.32 $28.32 $28.24 $28.26 $25.95 1,400
2019-08-23 $28.39 $28.39 $28.09 $28.09 $25.79 915
2019-08-22 $28.43 $28.44 $28.43 $28.44 $26.12 702
2019-08-21 $28.60 $28.60 $28.50 $28.50 $26.17 693
2019-08-20 $28.26 $28.26 $28.14 $28.14 $25.84 3,454
2019-08-19 $28.38 $28.38 $28.28 $28.29 $25.98 13,095
2019-08-16 $27.89 $28.06 $27.88 $28.06 $25.76 1,292
2019-08-15 $27.73 $27.73 $27.64 $27.71 $25.45 1,428
2019-08-14 $28.00 $28.00 $27.75 $27.75 $25.48 2,299
2019-08-13 $28.20 $28.50 $28.20 $28.47 $26.14 4,013
2019-08-12 $28.34 $28.46 $28.34 $28.46 $26.13 700
2019-08-09 $28.59 $28.59 $28.45 $28.52 $26.19 1,907
2019-08-08 $28.52 $28.67 $28.49 $28.57 $26.23 3,019
2019-08-07 $28.06 $28.31 $28.05 $28.31 $26.00 13,961
2019-08-06 $28.18 $28.20 $28.08 $28.18 $25.87 3,697
2019-08-05 $28.52 $28.52 $28.05 $28.08 $25.78 20,142
2019-08-02 $28.85 $28.85 $28.57 $28.68 $26.33 2,268
2019-08-01 $29.06 $29.27 $28.85 $28.94 $26.57 10,529
2019-07-31 $29.24 $29.28 $28.91 $28.99 $26.61 3,466
2019-07-30 $29.25 $29.25 $29.13 $29.16 $26.78 2,183
2019-07-29 $29.65 $29.66 $29.63 $29.65 $27.22 61,915
2019-07-26 $29.62 $29.62 $29.56 $29.60 $27.17 1,940
2019-07-25 $29.70 $29.70 $29.44 $29.44 $27.03 1,875
2019-07-24 $29.70 $29.76 $29.67 $29.76 $27.32 3,602
2019-07-23 $29.76 $29.76 $29.68 $29.74 $27.31 1,643
2019-07-22 $29.64 $29.64 $29.56 $29.62 $27.19 1,648
2019-07-19 $29.63 $29.63 $29.54 $29.54 $27.12 873
2019-07-18 $29.57 $29.72 $29.53 $29.71 $27.28 3,618
2019-07-17 $29.77 $29.77 $29.62 $29.62 $27.19 2,284
2019-07-16 $29.71 $29.71 $29.63 $29.64 $27.22 1,920
2019-07-15 $29.66 $29.73 $29.66 $29.71 $27.28 1,393
2019-07-12 $29.57 $29.62 $29.57 $29.62 $27.20 1,503
2019-07-11 $29.73 $29.73 $29.55 $29.59 $27.17 1,383
2019-07-10 $29.72 $29.72 $29.61 $29.66 $27.23 29,342
2019-07-09 $29.48 $29.58 $29.48 $29.57 $27.15 1,658
2019-07-08 $29.66 $29.66 $29.64 $29.66 $27.24 982
2019-07-05 $29.79 $29.79 $29.61 $29.76 $27.32 1,081
2019-07-03 $30.10 $30.10 $30.05 $30.10 $27.64 1,109
2019-07-02 $29.84 $29.88 $29.84 $29.84 $27.40 4,651
2019-07-01 $29.94 $29.94 $29.72 $29.79 $27.35 1,517
2019-06-28 $29.61 $29.76 $29.61 $29.75 $27.32 936
2019-06-27 $29.52 $29.52 $29.47 $29.50 $27.09 1,722
2019-06-26 $29.55 $29.55 $29.45 $29.45 $27.05 1,051
2019-06-25 $29.67 $29.67 $29.43 $29.44 $27.03 6,463
2019-06-24 $29.61 $29.65 $29.61 $29.65 $27.23 200
2019-06-21 $30.27 $30.32 $30.27 $30.32 $27.17 1,321
2019-06-20 $30.34 $30.36 $30.25 $30.36 $27.21 1,126
2019-06-19 $29.97 $30.06 $29.92 $30.06 $26.94 2,092
2019-06-18 $29.88 $29.94 $29.84 $29.94 $26.84 1,787
2019-06-17 $29.55 $29.57 $29.50 $29.51 $26.45 6,009
2019-06-14 $29.60 $29.60 $29.51 $29.55 $26.48 2,615
2019-06-13 $29.86 $29.86 $29.73 $29.74 $26.66 1,167
2019-06-12 $29.85 $29.87 $29.75 $29.75 $26.66 793
2019-06-11 $30.06 $30.06 $29.87 $29.90 $26.80 2,155
2019-06-10 $29.75 $29.75 $29.74 $29.75 $26.67 912
2019-06-07 $29.73 $29.75 $29.73 $29.73 $26.64 965
2019-06-06 $29.33 $29.37 $29.31 $29.33 $26.28 1,887
2019-06-05 $29.33 $29.33 $29.12 $29.15 $26.13 1,985
2019-06-04 $29.04 $29.18 $29.01 $29.17 $26.14 4,211
2019-06-03 $28.67 $28.85 $28.67 $28.85 $25.85 1,511
2019-05-31 $28.57 $28.64 $28.47 $28.64 $25.67 8,698
2019-05-30 $28.83 $28.88 $28.76 $28.88 $25.88 37,868
2019-05-29 $28.74 $28.74 $28.54 $28.60 $25.63 43,989
2019-05-28 $29.32 $29.32 $28.98 $29.00 $25.99 119,170
2019-05-24 $29.22 $29.35 $29.22 $29.33 $26.29 4,109
2019-05-23 $28.94 $28.98 $28.85 $28.97 $25.97 2,207
2019-05-22 $29.32 $29.36 $29.30 $29.35 $26.30 1,712
2019-05-21 $29.41 $29.46 $29.39 $29.41 $26.36 2,850
2019-05-20 $29.22 $29.25 $29.19 $29.24 $26.21 1,211
2019-05-17 $29.41 $29.51 $29.38 $29.42 $26.36 1,246
2019-05-16 $29.45 $29.62 $29.41 $29.56 $26.49 4,550
2019-05-15 $29.04 $29.39 $29.04 $29.32 $26.28 12,431
2019-05-14 $29.14 $29.24 $29.14 $29.23 $26.19 744
2019-05-13 $29.09 $29.09 $28.94 $28.98 $25.97 2,701
2019-05-10 $29.45 $29.62 $29.42 $29.62 $26.55 2,779
2019-05-09 $29.26 $29.43 $29.26 $29.43 $26.38 1,210
2019-05-08 $29.53 $29.55 $29.53 $29.55 $26.48 449
2019-05-07 $29.68 $29.68 $29.32 $29.42 $26.37 6,025
2019-05-06 $29.69 $29.95 $29.69 $29.93 $26.83 1,164
2019-05-03 $30.08 $30.20 $30.06 $30.20 $27.07 695
2019-05-02 $30.03 $30.03 $29.87 $29.88 $26.78 2,766
2019-05-01 $30.27 $30.32 $29.99 $29.99 $26.88 5,017
2019-04-30 $30.16 $30.24 $30.11 $30.24 $27.10 1,206
2019-04-29 $29.99 $30.08 $29.94 $30.08 $26.96 1,237
2019-04-26 $29.88 $29.97 $29.88 $29.95 $26.84 3,411
2019-04-25 $29.83 $29.88 $29.83 $29.88 $26.78 2,492
2019-04-24 $30.00 $30.00 $29.98 $29.98 $26.87 711
2019-04-23 $30.00 $30.14 $30.00 $30.14 $27.01 10,839
2019-04-22 $30.05 $30.16 $30.05 $30.15 $27.02 2,547
2019-04-18 $30.13 $30.13 $30.11 $30.11 $26.99 453
2019-04-17 $30.24 $30.24 $30.12 $30.21 $27.07 4,441
2019-04-16 $30.21 $30.21 $30.14 $30.15 $27.02 4,628
2019-04-15 $30.14 $30.14 $30.09 $30.13 $27.00 4,094
2019-04-12 $29.98 $30.06 $29.98 $30.06 $26.94 216
2019-04-11 $29.93 $29.93 $29.82 $29.88 $26.78 7,519
2019-04-10 $29.79 $29.89 $29.78 $29.84 $26.75 2,436
2019-04-09 $29.83 $29.83 $29.70 $29.70 $26.62 902
2019-04-08 $29.95 $29.95 $29.85 $29.90 $26.79 936
2019-04-05 $29.81 $29.87 $29.79 $29.86 $26.76 31,373
2019-04-04 $29.81 $29.83 $29.76 $29.79 $26.70 3,044
2019-04-03 $29.83 $29.90 $29.82 $29.85 $26.76 4,866
2019-04-02 $29.55 $29.63 $29.42 $29.63 $26.55 2,282
2019-04-01 $29.46 $29.49 $29.45 $29.49 $26.43 32,478
2019-03-29 $29.11 $29.18 $29.10 $29.15 $26.13 3,175
2019-03-28 $29.09 $29.09 $29.03 $29.03 $26.02 867
2019-03-27 $29.18 $29.18 $28.94 $29.10 $26.08 2,477
2019-03-26 $29.16 $29.16 $29.03 $29.07 $26.06 1,904
2019-03-25 $28.98 $28.98 $28.83 $28.89 $25.89 11,583
2019-03-22 $29.46 $29.46 $29.23 $29.23 $25.95 717
2019-03-21 $29.74 $29.84 $29.74 $29.83 $26.49 3,943
2019-03-20 $29.88 $30.08 $29.77 $29.95 $26.59 3,675
2019-03-19 $30.10 $30.10 $29.91 $29.91 $26.56 939
2019-03-18 $29.79 $29.84 $29.77 $29.84 $26.50 1,742
2019-03-15 $29.66 $29.72 $29.66 $29.69 $26.37 2,328
2019-03-14 $29.43 $29.45 $29.40 $29.41 $26.11 2,483
2019-03-13 $29.14 $29.27 $29.14 $29.27 $25.98 2,410
2019-03-12 $28.96 $28.99 $28.95 $28.95 $25.71 1,025
2019-03-11 $28.77 $28.95 $28.77 $28.95 $25.70 1,757
2019-03-08 $28.62 $28.73 $28.62 $28.73 $25.51 3,515
2019-03-07 $29.03 $29.03 $28.70 $28.71 $25.49 4,217
2019-03-06 $29.31 $29.31 $29.17 $29.19 $25.92 2,899
2019-03-05 $29.20 $29.27 $29.20 $29.27 $25.99 1,166
2019-03-04 $29.40 $29.40 $29.12 $29.21 $25.94 2,244
2019-03-01 $29.39 $29.43 $29.29 $29.33 $26.04 1,977
2019-02-28 $29.13 $29.17 $29.12 $29.12 $25.85 2,316
2019-02-27 $29.14 $29.14 $29.05 $29.06 $25.80 1,088
2019-02-26 $29.14 $29.24 $29.14 $29.22 $25.94 829
2019-02-25 $29.12 $29.12 $29.01 $29.02 $25.76 1,984
2019-02-22 $28.89 $29.00 $28.89 $28.97 $25.72 1,649
2019-02-21 $28.96 $28.96 $28.85 $28.85 $25.61 3,413
2019-02-20 $28.90 $29.09 $28.90 $29.00 $25.75 3,291
2019-02-19 $28.73 $28.92 $28.73 $28.88 $25.65 4,196
2019-02-15 $28.65 $28.73 $28.65 $28.73 $25.51 1,056
2019-02-14 $28.37 $28.37 $28.34 $28.34 $25.16 858
2019-02-13 $28.42 $28.42 $28.33 $28.33 $25.15 1,871
2019-02-12 $28.24 $28.34 $28.18 $28.33 $25.15 12,994
2019-02-11 $28.09 $28.11 $27.92 $28.02 $24.87 5,337
2019-02-08 $28.03 $28.07 $28.03 $28.06 $24.92 1,810
2019-02-07 $28.37 $28.37 $28.16 $28.19 $25.03 1,133
2019-02-06 $28.67 $28.67 $28.54 $28.56 $25.36 5,115
2019-02-05 $28.65 $28.72 $28.63 $28.68 $25.46 5,536
2019-02-04 $28.32 $28.39 $28.23 $28.38 $25.20 3,230
2019-02-01 $28.36 $28.38 $28.26 $28.30 $25.12 3,231
2019-01-31 $28.14 $28.30 $28.14 $28.27 $25.10 9,350
2019-01-30 $28.15 $28.33 $28.05 $28.24 $25.07 8,054
2019-01-29 $28.11 $28.11 $27.99 $27.99 $24.85 3,135
2019-01-28 $27.85 $27.87 $27.76 $27.86 $24.73 15,023
2019-01-25 $27.96 $28.05 $27.94 $27.97 $24.84 39,628
2019-01-24 $27.79 $27.79 $27.72 $27.75 $24.64 1,603
2019-01-23 $27.86 $27.86 $27.70 $27.75 $24.64 2,805
2019-01-22 $27.68 $27.70 $27.51 $27.53 $24.45 3,416
2019-01-18 $27.83 $27.91 $27.83 $27.86 $24.74 5,450
2019-01-17 $27.35 $27.54 $27.35 $27.54 $24.46 4,345
2019-01-16 $27.42 $27.44 $27.39 $27.40 $24.33 2,511
2019-01-15 $27.22 $27.36 $27.22 $27.33 $24.27 4,006
2019-01-14 $27.27 $27.35 $27.27 $27.31 $24.25 3,027
2019-01-11 $27.50 $27.50 $27.43 $27.48 $24.40 1,100
2019-01-10 $27.46 $27.58 $27.43 $27.58 $24.49 1,428
2019-01-09 $27.52 $27.55 $27.47 $27.52 $24.43 4,407
2019-01-08 $27.39 $27.39 $27.11 $27.18 $24.13 8,544
2019-01-07 $26.90 $26.97 $26.79 $26.96 $23.94 3,166
2019-01-04 $26.50 $26.89 $26.43 $26.82 $23.81 5,155
2019-01-03 $26.23 $26.23 $26.00 $26.05 $23.13 5,271
2019-01-02 $26.13 $26.22 $26.06 $26.22 $23.28 4,579
2018-12-31 $26.53 $26.53 $26.22 $26.38 $23.42 102,317
2018-12-28 $26.48 $26.48 $26.15 $26.34 $23.39 26,895
2018-12-27 $25.83 $26.08 $25.64 $26.08 $23.16 101,379
2018-12-26 $25.70 $26.19 $25.54 $26.19 $23.25 8,846
2018-12-24 $26.01 $26.01 $25.59 $25.60 $22.73 11,589
2018-12-21 $26.37 $26.38 $25.95 $25.97 $22.96 20,313
2018-12-20 $26.60 $26.60 $26.27 $26.31 $23.27 23,195
2018-12-19 $26.86 $26.96 $26.41 $26.46 $23.40 7,997
2018-12-18 $26.80 $26.80 $26.53 $26.64 $23.56 8,206
2018-12-17 $26.85 $26.85 $26.55 $26.56 $23.49 5,203
2018-12-14 $27.01 $27.07 $26.80 $26.92 $23.81 12,234
2018-12-13 $27.40 $27.40 $27.26 $27.34 $24.17 9,973
2018-12-12 $27.34 $27.46 $27.30 $27.34 $24.18 7,883
2018-12-11 $27.13 $27.13 $26.76 $26.88 $23.77 6,396
2018-12-10 $26.99 $26.99 $26.54 $26.84 $23.73 8,011
2018-12-07 $27.39 $27.47 $26.94 $27.00 $23.88 31,650
2018-12-06 $27.09 $27.29 $26.99 $27.29 $24.13 5,778
2018-12-04 $28.21 $28.26 $27.57 $27.67 $24.47 6,342
2018-12-03 $28.36 $28.36 $28.19 $28.28 $25.01 7,351
2018-11-30 $27.91 $27.97 $27.79 $27.93 $24.70 7,923
2018-11-29 $28.10 $28.23 $28.10 $28.20 $24.94 7,160
2018-11-28 $27.85 $28.21 $27.77 $28.20 $24.94 3,500
2018-11-27 $27.90 $27.93 $27.77 $27.90 $24.67 85,713
2018-11-26 $28.01 $28.07 $27.93 $28.03 $24.79 5,492
2018-11-23 $27.65 $27.75 $27.65 $27.71 $24.50 2,362
2018-11-21 $27.81 $27.88 $27.77 $27.85 $24.63 16,894
2018-11-20 $27.60 $27.75 $27.42 $27.45 $24.28 9,325
2018-11-19 $28.30 $28.30 $27.88 $27.98 $24.74 5,107
2018-11-16 $28.13 $28.28 $28.02 $28.02 $24.78 10,387
2018-11-15 $28.01 $28.30 $27.86 $28.24 $24.97 10,895
2018-11-14 $28.55 $28.55 $28.21 $28.39 $25.11 4,021
2018-11-13 $28.25 $28.40 $28.20 $28.27 $24.99 5,977
2018-11-12 $28.37 $28.37 $28.11 $28.11 $24.85 3,464
2018-11-09 $28.69 $28.69 $28.55 $28.55 $25.24 1,336
2018-11-08 $28.99 $28.99 $28.72 $28.77 $25.44 2,508
2018-11-07 $29.01 $29.05 $28.81 $28.94 $25.59 107,142
2018-11-06 $28.59 $28.60 $28.57 $28.60 $25.29 1,419
2018-11-05 $28.59 $28.69 $28.59 $28.69 $25.37 391
2018-11-02 $28.83 $28.83 $28.75 $28.75 $25.42 681
2018-11-01 $28.58 $28.64 $28.57 $28.59 $25.28 2,565
2018-10-31 $28.26 $28.32 $28.23 $28.23 $24.96 6,960
2018-10-30 $27.77 $27.93 $27.77 $27.89 $24.67 4,203
2018-10-29 $28.09 $28.09 $27.53 $27.53 $24.34 11,653
2018-10-26 $27.48 $27.74 $27.48 $27.74 $24.53 5,584
2018-10-25 $27.68 $27.96 $27.64 $27.91 $24.68 176,189
2018-10-24 $28.11 $28.11 $27.48 $27.51 $24.33 5,093
2018-10-23 $28.03 $28.31 $27.90 $28.23 $24.96 8,569
2018-10-22 $28.58 $28.66 $28.44 $28.51 $25.21 7,798
2018-10-19 $28.58 $28.73 $28.57 $28.66 $25.34 3,437
2018-10-18 $28.87 $28.87 $28.46 $28.46 $25.17 2,386
2018-10-17 $29.05 $29.07 $28.90 $28.93 $25.58 2,994
2018-10-16 $29.13 $29.21 $29.11 $29.21 $25.83 5,541
2018-10-15 $28.69 $28.75 $28.64 $28.67 $25.35 2,168
2018-10-12 $28.90 $28.90 $28.48 $28.76 $25.43 1,486
2018-10-11 $28.97 $28.97 $28.62 $28.62 $25.30 3,779
2018-10-10 $29.41 $29.41 $28.89 $28.89 $25.55 1,860
2018-10-09 $29.50 $29.67 $29.50 $29.66 $26.23 13,180
2018-10-08 $29.46 $29.64 $29.46 $29.61 $26.18 13,527
2018-10-05 $29.99 $29.99 $29.78 $29.88 $26.42 2,977
2018-10-04 $30.33 $30.33 $30.05 $30.12 $26.64 6,022
2018-10-03 $30.67 $30.67 $30.56 $30.56 $27.02 1,648
2018-10-02 $30.45 $30.50 $30.43 $30.50 $26.97 3,041
2018-10-01 $30.81 $30.86 $30.67 $30.70 $27.14 2,688
2018-09-28 $31.49 $31.49 $30.67 $30.70 $27.15 3,600
2018-09-27 $31.10 $31.23 $31.03 $31.07 $27.48 9,630
2018-09-26 $31.00 $31.18 $30.96 $31.14 $27.54 4,787
2018-09-25 $31.13 $31.15 $31.03 $31.03 $27.44 2,799
2018-09-24 $31.08 $31.08 $30.90 $30.90 $27.32 1,499
2018-09-21 $31.20 $31.22 $31.17 $31.17 $27.41 6,117
2018-09-20 $31.09 $31.21 $31.09 $31.19 $27.43 2,335
2018-09-19 $30.72 $30.78 $30.71 $30.72 $27.01 142,071
2018-09-18 $30.68 $30.72 $30.68 $30.71 $27.01 3,226
2018-09-17 $30.71 $30.71 $30.58 $30.58 $26.89 1,009
2018-09-14 $30.54 $30.55 $30.44 $30.47 $26.79 2,424
2018-09-13 $30.64 $30.64 $30.52 $30.58 $26.89 1,463
2018-09-12 $30.38 $30.46 $30.38 $30.41 $26.74 13,070
2018-09-11 $30.09 $30.22 $30.09 $30.22 $26.57 107,517
2018-09-10 $30.24 $30.24 $30.21 $30.22 $26.58 1,123
2018-09-07 $29.91 $29.95 $29.91 $29.93 $26.32 1,518
2018-09-06 $30.09 $30.17 $30.09 $30.17 $26.53 1,625
2018-09-05 $30.41 $30.41 $30.28 $30.28 $26.62 2,014
2018-09-04 $30.34 $30.51 $30.34 $30.49 $26.81 1,393
2018-08-31 $30.91 $30.91 $30.63 $30.69 $26.99 48,956
2018-08-30 $31.20 $31.23 $31.11 $31.18 $27.42 8,282
2018-08-29 $31.18 $31.40 $31.18 $31.38 $27.59 3,998
2018-08-28 $31.46 $31.46 $31.27 $31.29 $27.51 10,745
2018-08-27 $31.15 $31.31 $31.12 $31.26 $27.49 3,272
2018-08-24 $30.87 $30.96 $30.87 $30.89 $27.16 4,145
2018-08-23 $30.74 $30.79 $30.66 $30.68 $26.98 1,845
2018-08-22 $30.94 $30.94 $30.84 $30.88 $27.15 2,674
2018-08-21 $30.68 $30.86 $30.68 $30.77 $27.06 4,361
2018-08-20 $30.40 $30.45 $30.37 $30.44 $26.77 7,042
2018-08-17 $30.00 $30.26 $30.00 $30.26 $26.61 2,732
2018-08-16 $30.05 $30.15 $30.02 $30.02 $26.40 2,656
2018-08-15 $29.82 $29.82 $29.73 $29.76 $26.17 3,170
2018-08-14 $30.38 $30.38 $30.32 $30.34 $26.68 2,291
2018-08-13 $30.35 $30.44 $30.32 $30.32 $26.66 1,722
2018-08-10 $30.48 $30.48 $30.29 $30.38 $26.71 8,433
2018-08-09 $31.17 $31.17 $31.08 $31.08 $27.33 2,985
2018-08-08 $31.07 $31.19 $31.07 $31.14 $27.38 2,659
2018-08-07 $31.25 $31.25 $31.11 $31.11 $27.36 12,907
2018-08-06 $30.95 $31.08 $30.95 $30.97 $27.23 5,221
2018-08-03 $31.03 $31.16 $31.03 $31.14 $27.38 7,867
2018-08-02 $30.91 $31.07 $30.91 $31.06 $27.31 3,525
2018-08-01 $31.42 $31.42 $31.30 $31.32 $27.54 9,396
2018-07-31 $31.65 $31.65 $31.49 $31.54 $27.73 4,057
2018-07-30 $31.52 $31.52 $31.40 $31.43 $27.64 5,864
2018-07-27 $31.43 $31.43 $31.30 $31.34 $27.56 4,661
2018-07-26 $31.33 $31.33 $31.20 $31.30 $27.52 8,435
2018-07-25 $31.23 $31.42 $31.23 $31.41 $27.62 7,319
2018-07-24 $31.36 $31.36 $31.21 $31.24 $27.47 2,387
2018-07-23 $31.11 $31.11 $31.05 $31.10 $27.35 6,890
2018-07-20 $31.06 $31.22 $31.06 $31.22 $27.45 2,478
2018-07-19 $30.93 $31.01 $30.92 $30.99 $27.25 6,236
2018-07-18 $31.13 $31.18 $31.11 $31.16 $27.40 19,455
2018-07-17 $31.06 $31.13 $31.06 $31.10 $27.35 2,708
2018-07-16 $31.08 $31.09 $30.95 $31.09 $27.34 24,966
2018-07-13 $30.99 $31.04 $30.96 $31.04 $27.30 3,295
2018-07-12 $30.95 $31.06 $30.93 $31.04 $27.30 3,542
2018-07-11 $30.86 $30.93 $30.66 $30.66 $26.96 11,003
2018-07-10 $31.23 $31.31 $31.23 $31.31 $27.53 935
2018-07-09 $31.19 $31.19 $31.10 $31.14 $27.38 2,901
2018-07-06 $30.85 $30.96 $30.85 $30.96 $27.22 2,646
2018-07-05 $30.80 $30.81 $30.74 $30.81 $27.09 1,977
2018-07-03 $30.57 $30.57 $30.44 $30.44 $26.77 3,098
2018-07-02 $30.07 $30.27 $30.07 $30.26 $26.61 1,235
2018-06-29 $30.50 $30.60 $30.48 $30.53 $26.85 1,785
2018-06-28 $30.06 $30.20 $30.00 $30.11 $26.48 25,394
2018-06-27 $30.48 $30.48 $30.13 $30.13 $26.50 2,616
2018-06-26 $30.48 $30.48 $30.43 $30.45 $26.78 2,002
2018-06-25 $30.68 $30.68 $30.39 $30.46 $26.79 2,042
2018-06-22 $31.41 $31.41 $31.35 $31.39 $27.15 129,329
2018-06-21 $31.14 $31.14 $31.01 $31.01 $26.82 3,373
2018-06-20 $31.25 $31.25 $31.19 $31.20 $26.99 2,024
2018-06-19 $31.15 $31.22 $31.13 $31.16 $26.95 5,901
2018-06-18 $31.31 $31.53 $31.31 $31.53 $27.27 2,974
2018-06-15 $31.82 $31.82 $31.68 $31.76 $27.47 2,579
2018-06-14 $32.02 $32.10 $32.00 $32.01 $27.69 4,458
2018-06-13 $32.04 $32.09 $31.92 $32.00 $27.68 4,006
2018-06-12 $32.06 $32.06 $31.87 $31.95 $27.63 7,630
2018-06-11 $31.97 $32.12 $31.97 $32.10 $27.77 4,068
2018-06-08 $31.79 $31.86 $31.72 $31.83 $27.53 2,675
2018-06-07 $32.03 $32.03 $31.73 $31.73 $27.45 8,701
2018-06-06 $31.84 $32.04 $31.76 $32.04 $27.71 2,318
2018-06-05 $31.78 $31.92 $31.65 $31.92 $27.61 9,016
2018-06-04 $31.78 $31.78 $31.69 $31.71 $27.43 7,202
2018-06-01 $31.63 $31.63 $31.62 $31.62 $27.35 914
2018-05-31 $31.49 $31.49 $31.37 $31.44 $27.19 2,576
2018-05-30 $31.32 $31.49 $31.32 $31.49 $27.24 1,562
2018-05-29 $31.19 $31.25 $30.86 $30.98 $26.79 4,998
2018-05-25 $31.76 $31.82 $31.74 $31.82 $27.52 4,589
2018-05-24 $32.03 $32.06 $31.82 $31.97 $27.65 2,931
2018-05-23 $32.01 $32.01 $31.91 $32.01 $27.69 1,170
2018-05-22 $32.55 $32.59 $32.45 $32.45 $28.07 3,528
2018-05-21 $32.48 $32.51 $32.46 $32.46 $28.08 4,358
2018-05-18 $32.28 $32.30 $32.24 $32.28 $27.92 31,680
2018-05-17 $32.33 $32.38 $32.25 $32.29 $27.93 6,356
2018-05-16 $32.26 $32.40 $32.18 $32.22 $27.87 149,604
2018-05-15 $32.23 $32.41 $32.23 $32.32 $27.95 3,777
2018-05-14 $32.62 $32.62 $32.52 $32.52 $28.12 2,657
2018-05-11 $32.56 $32.56 $32.49 $32.54 $28.14 2,397
2018-05-10 $32.37 $32.47 $32.31 $32.47 $28.09 4,942
2018-05-09 $32.18 $32.35 $32.18 $32.27 $27.91 4,456
2018-05-08 $32.00 $32.12 $31.98 $32.12 $27.78 1,491
2018-05-07 $32.18 $32.22 $32.13 $32.17 $27.83 2,022
2018-05-04 $31.84 $32.13 $31.84 $32.12 $27.78 1,343
2018-05-03 $32.05 $32.07 $31.90 $32.03 $27.70 4,693
2018-05-02 $32.19 $32.19 $32.00 $32.00 $27.68 2,470
2018-05-01 $31.92 $31.94 $31.80 $31.92 $27.61 5,433
2018-04-30 $32.14 $32.19 $32.05 $32.10 $27.77 1,332
2018-04-27 $32.14 $32.25 $32.14 $32.25 $27.90 2,290
2018-04-26 $32.18 $32.18 $32.09 $32.11 $27.77 3,532
2018-04-25 $31.93 $31.98 $31.88 $31.98 $27.66 6,961
2018-04-24 $32.24 $32.26 $32.11 $32.11 $27.77 2,603
2018-04-23 $32.26 $32.31 $32.21 $32.22 $27.87 2,921
2018-04-20 $32.32 $32.32 $32.26 $32.26 $27.91 1,641
2018-04-19 $32.60 $32.60 $32.31 $32.31 $27.94 1,467
2018-04-18 $32.57 $32.63 $32.57 $32.60 $28.19 2,430
2018-04-17 $32.40 $32.51 $32.40 $32.51 $28.12 2,992
2018-04-16 $32.33 $32.33 $32.21 $32.25 $27.90 3,706
2018-04-13 $32.29 $32.29 $32.12 $32.12 $27.79 1,357
2018-04-12 $32.06 $32.18 $32.06 $32.16 $27.82 1,946
2018-04-11 $32.16 $32.16 $31.98 $31.98 $27.66 3,306
2018-04-10 $32.11 $32.19 $32.10 $32.13 $27.79 14,950
2018-04-09 $31.81 $31.94 $31.81 $31.91 $27.60 1,417
2018-04-06 $31.69 $31.76 $31.44 $31.51 $27.26 4,149
2018-04-05 $31.56 $31.68 $31.56 $31.65 $27.38 2,551
2018-04-04 $30.89 $31.35 $30.89 $31.35 $27.12 5,817
2018-04-03 $31.21 $31.24 $31.09 $31.24 $27.02 4,295
2018-04-02 $31.43 $31.43 $30.92 $30.95 $26.77 1,097
2018-03-29 $31.48 $31.55 $31.35 $31.52 $27.26 7,552
2018-03-28 $31.24 $31.32 $31.24 $31.30 $27.07 1,960
2018-03-27 $31.38 $31.38 $30.96 $30.96 $26.78 7,311
2018-03-26 $31.30 $31.33 $31.05 $31.33 $27.10 3,739
2018-03-23 $31.06 $31.06 $30.88 $30.88 $26.71 1,107
2018-03-22 $31.36 $31.37 $31.12 $31.12 $26.82 2,210
2018-03-21 $31.68 $31.74 $31.67 $31.74 $27.35 1,505
2018-03-20 $31.66 $31.73 $31.64 $31.72 $27.33 3,209
2018-03-19 $31.86 $31.87 $31.62 $31.80 $27.41 8,483
2018-03-16 $31.89 $31.93 $31.86 $31.91 $27.50 2,054
2018-03-15 $31.90 $32.01 $31.88 $31.93 $27.51 5,543
2018-03-14 $32.11 $32.11 $31.91 $31.97 $27.55 28,370
2018-03-13 $31.91 $31.94 $31.79 $31.83 $27.43 13,002
2018-03-12 $32.05 $32.09 $32.04 $32.06 $27.63 1,632
2018-03-09 $31.93 $32.04 $31.93 $31.98 $27.56 6,799
2018-03-08 $31.93 $31.93 $31.77 $31.82 $27.42 4,148
2018-03-07 $31.68 $31.82 $31.63 $31.77 $27.38 20,136
2018-03-06 $31.93 $31.93 $31.72 $31.75 $27.36 4,473
2018-03-05 $31.17 $31.56 $31.17 $31.53 $27.17 18,840
2018-03-02 $31.14 $31.30 $31.09 $31.28 $26.96 5,979
2018-03-01 $31.34 $31.46 $31.03 $31.28 $26.96 16,825
2018-02-28 $31.97 $31.98 $31.66 $31.67 $27.29 12,527
2018-02-27 $32.28 $32.28 $32.04 $32.10 $27.66 33,274
2018-02-26 $32.40 $32.51 $32.27 $32.45 $27.97 2,439
2018-02-23 $32.17 $32.38 $32.15 $32.34 $27.87 15,889
2018-02-22 $32.10 $32.23 $32.04 $32.13 $27.69 6,757
2018-02-21 $32.18 $32.36 $31.99 $31.99 $27.57 4,144
2018-02-20 $32.16 $32.25 $32.07 $32.10 $27.66 51,073
2018-02-16 $32.35 $32.57 $32.35 $32.40 $27.92 9,586
2018-02-15 $32.30 $32.37 $32.16 $32.37 $27.90 7,758
2018-02-14 $31.35 $32.14 $31.35 $32.14 $27.70 10,111
2018-02-13 $31.42 $31.47 $31.35 $31.47 $27.12 13,708
2018-02-12 $31.26 $31.55 $31.26 $31.52 $27.16 8,100
2018-02-09 $31.07 $31.13 $30.33 $31.13 $26.83 10,675
2018-02-08 $31.82 $31.82 $31.04 $31.09 $26.79 14,536
2018-02-07 $31.83 $32.14 $31.79 $31.83 $27.43 20,600
2018-02-06 $31.46 $32.34 $31.46 $32.13 $27.69 8,230
2018-02-05 $32.48 $32.57 $31.36 $31.49 $27.14 10,862
2018-02-02 $33.19 $33.19 $32.90 $32.90 $28.35 30,223
2018-02-01 $33.44 $33.69 $33.44 $33.63 $28.98 200,504
2018-01-31 $33.63 $33.63 $33.46 $33.46 $28.84 3,030
2018-01-30 $33.61 $33.61 $33.46 $33.46 $28.84 649
2018-01-29 $33.67 $33.68 $33.58 $33.66 $29.01 3,545
2018-01-26 $33.85 $33.94 $33.85 $33.92 $29.24 2,886
2018-01-25 $33.93 $33.93 $33.62 $33.66 $29.01 3,806
2018-01-24 $33.89 $33.90 $33.68 $33.80 $29.13 19,991
2018-01-23 $33.60 $33.69 $33.60 $33.69 $29.03 2,081
2018-01-22 $33.47 $33.63 $33.47 $33.63 $28.98 3,519
2018-01-19 $33.42 $33.44 $33.34 $33.38 $28.77 3,322
2018-01-18 $33.18 $33.25 $33.10 $33.21 $28.62 2,364
2018-01-17 $33.12 $33.33 $33.09 $33.21 $28.62 5,377
2018-01-16 $33.02 $33.15 $33.02 $33.07 $28.50 8,762
2018-01-12 $32.85 $33.00 $32.83 $32.99 $28.43 6,295
2018-01-11 $32.48 $32.60 $32.48 $32.59 $28.09 101,842
2018-01-10 $32.42 $32.47 $32.38 $32.38 $27.91 3,480
2018-01-09 $32.45 $32.54 $32.45 $32.52 $28.03 1,852
2018-01-08 $32.47 $32.50 $32.46 $32.47 $27.99 6,315
2018-01-05 $32.43 $32.61 $32.43 $32.57 $28.07 42,102
2018-01-04 $32.26 $32.28 $32.26 $32.26 $27.80 4,586
2018-01-03 $31.84 $32.00 $31.84 $31.92 $27.51 2,924
2018-01-02 $31.70 $31.70 $31.70 $31.70 $27.32 282
2017-12-29 $31.67 $31.79 $31.64 $31.70 $27.32 10,950
2017-12-28 $31.62 $31.64 $31.61 $31.64 $27.27 1,911
2017-12-27 $31.52 $31.62 $31.51 $31.51 $27.16 7,935
2017-12-26 $31.47 $31.50 $31.44 $31.44 $27.10 3,610
2017-12-22 $31.31 $31.43 $31.31 $31.43 $27.09 866
2017-12-21 $31.32 $31.46 $31.32 $31.36 $27.03 3,275
2017-12-20 $31.57 $31.57 $31.45 $31.46 $26.97 5,470
2017-12-19 $31.62 $31.63 $31.49 $31.53 $27.03 4,196
2017-12-18 $31.65 $31.65 $31.56 $31.56 $27.05 1,519
2017-12-15 $31.17 $31.24 $31.07 $31.20 $26.74 4,180
2017-12-14 $31.44 $31.44 $31.22 $31.24 $26.78 2,229
2017-12-13 $31.36 $31.45 $31.29 $31.35 $26.87 5,223
2017-12-12 $31.23 $31.33 $31.23 $31.29 $26.82 4,588
2017-12-11 $31.28 $31.30 $31.26 $31.30 $26.82 2,568
2017-12-08 $31.26 $31.30 $31.22 $31.29 $26.82 3,370
2017-12-07 $31.07 $31.18 $31.07 $31.14 $26.69 3,368
2017-12-06 $31.05 $31.12 $31.05 $31.07 $26.63 3,060
2017-12-05 $31.16 $31.19 $31.07 $31.10 $26.66 2,354
2017-12-04 $31.36 $31.36 $31.18 $31.22 $26.76 2,791
2017-12-01 $31.20 $31.27 $31.20 $31.25 $26.78 1,318
2017-11-30 $31.45 $31.45 $31.31 $31.31 $26.84 527
2017-11-29 $31.46 $31.48 $31.23 $31.27 $26.80 2,943
2017-11-28 $31.30 $31.39 $31.30 $31.39 $26.91 1,461
2017-11-27 $31.39 $31.39 $31.21 $31.25 $26.79 2,372
2017-11-24 $31.44 $31.44 $31.40 $31.43 $26.94 1,722
2017-11-22 $31.22 $31.22 $31.08 $31.16 $26.71 4,211
2017-11-21 $31.04 $31.09 $31.04 $31.07 $26.63 8,860
2017-11-20 $30.94 $30.95 $30.90 $30.91 $26.49 3,302
2017-11-17 $30.86 $30.87 $30.83 $30.85 $26.45 2,453
2017-11-16 $30.86 $30.98 $30.86 $30.91 $26.49 3,320
2017-11-15 $30.66 $30.74 $30.66 $30.71 $26.32 2,179
2017-11-14 $30.78 $30.87 $30.78 $30.85 $26.44 1,150
2017-11-13 $30.53 $30.80 $30.53 $30.79 $26.39 3,495
2017-11-10 $30.95 $30.98 $30.91 $30.97 $26.55 2,230
2017-11-09 $30.93 $30.95 $30.74 $30.95 $26.53 3,484
2017-11-08 $31.15 $31.28 $31.15 $31.24 $26.78 6,242
2017-11-07 $31.30 $31.30 $31.16 $31.20 $26.74 2,343
2017-11-06 $31.26 $31.49 $31.26 $31.49 $26.99 2,350
2017-11-03 $31.35 $31.44 $31.35 $31.44 $26.95 3,582
2017-11-02 $31.41 $31.49 $31.39 $31.49 $26.99 7,548
2017-11-01 $31.55 $31.56 $31.44 $31.44 $26.94 2,768
2017-10-31 $31.47 $31.52 $31.47 $31.50 $27.00 5,786
2017-10-30 $31.32 $31.37 $31.31 $31.37 $26.89 2,771
2017-10-27 $31.15 $31.22 $31.15 $31.20 $26.74 3,974
2017-10-26 $31.36 $31.36 $31.29 $31.29 $26.82 1,626
2017-10-25 $31.26 $31.26 $31.26 $31.26 $26.79 616
2017-10-24 $31.31 $31.32 $31.27 $31.31 $26.83 5,750
2017-10-23 $31.34 $31.34 $31.29 $31.30 $26.83 2,056
2017-10-20 $31.42 $31.45 $31.37 $31.37 $26.89 5,810
2017-10-19 $31.42 $31.47 $31.42 $31.46 $26.97 2,373
2017-10-18 $31.50 $31.56 $31.50 $31.55 $27.04 4,081
2017-10-17 $31.45 $31.45 $31.38 $31.44 $26.95 3,494
2017-10-16 $31.63 $31.64 $31.58 $31.58 $27.07 3,085
2017-10-13 $31.70 $31.74 $31.66 $31.68 $27.15 15,505
2017-10-12 $31.57 $31.71 $31.57 $31.63 $27.11 8,447
2017-10-11 $31.56 $31.65 $31.55 $31.65 $27.13 5,073
2017-10-10 $31.45 $31.55 $31.42 $31.55 $27.04 3,610
2017-10-09 $31.29 $31.29 $31.22 $31.22 $26.76 3,623
2017-10-06 $31.17 $31.18 $31.10 $31.18 $26.73 2,113
2017-10-05 $31.26 $31.32 $31.24 $31.25 $26.79 10,392
2017-10-04 $31.35 $31.35 $31.32 $31.33 $26.85 3,060
2017-10-03 $31.21 $31.37 $31.21 $31.36 $26.88 2,264
2017-10-02 $31.22 $31.30 $31.22 $31.27 $26.80 4,173
2017-09-29 $31.20 $31.31 $31.20 $31.31 $26.84 5,799
2017-09-28 $31.03 $31.08 $31.03 $31.07 $26.63 2,885
2017-09-27 $30.88 $30.98 $30.88 $30.96 $26.54 2,137
2017-09-26 $30.95 $30.98 $30.90 $30.98 $26.55 4,367
2017-09-25 $31.05 $31.12 $31.04 $31.08 $26.64 5,062
2017-09-22 $31.34 $31.34 $31.29 $31.29 $26.82 1,414
2017-09-21 $31.31 $31.32 $31.30 $31.32 $26.76 1,632
2017-09-20 $31.45 $31.46 $31.19 $31.27 $26.72 1,513
2017-09-19 $31.38 $31.41 $31.38 $31.40 $26.83 4,653
2017-09-18 $31.31 $31.33 $31.25 $31.25 $26.70 1,523
2017-09-15 $31.20 $31.20 $31.12 $31.20 $26.65 6,344
2017-09-14 $31.09 $31.18 $31.09 $31.16 $26.62 2,744
2017-09-13 $31.18 $31.18 $31.08 $31.08 $26.55 982
2017-09-12 $31.25 $31.29 $31.25 $31.29 $26.73 700
2017-09-11 $31.17 $31.19 $31.16 $31.17 $26.63 1,557
2017-09-08 $31.02 $31.02 $30.91 $30.95 $26.44 3,677
2017-09-07 $30.83 $30.94 $30.83 $30.94 $26.43 889
2017-09-06 $30.68 $30.68 $30.68 $30.68 $26.21 389
2017-09-05 $30.63 $30.63 $30.42 $30.47 $26.03 1,517
2017-09-01 $30.66 $30.66 $30.66 $30.66 $26.19 573
2017-08-31 $30.46 $30.58 $30.46 $30.54 $26.09 1,962
2017-08-30 $30.24 $30.32 $30.24 $30.30 $25.89 2,531
2017-08-29 $30.30 $30.41 $30.27 $30.37 $25.95 4,297
2017-08-28 $30.55 $30.55 $30.45 $30.51 $26.06 42,489
2017-08-25 $30.42 $30.54 $30.37 $30.50 $26.06 2,005
2017-08-24 $30.34 $30.34 $30.30 $30.30 $25.89 103,299
2017-08-23 $30.24 $30.35 $30.24 $30.34 $25.92 3,288
2017-08-22 $30.27 $30.30 $30.27 $30.30 $25.88 1,133
2017-08-21 $30.14 $30.18 $30.14 $30.18 $25.78 521
2017-08-18 $30.17 $30.18 $30.17 $30.17 $25.77 1,303
2017-08-17 $30.28 $30.32 $30.14 $30.15 $25.76 5,300
2017-08-16 $30.28 $30.46 $30.28 $30.46 $26.02 1,170
2017-08-15 $30.22 $30.26 $30.22 $30.24 $25.84 599
2017-08-14 $30.37 $30.41 $30.31 $30.35 $25.93 6,373
2017-08-11 $30.05 $30.19 $30.05 $30.15 $25.76 2,892
2017-08-10 $30.32 $30.32 $30.29 $30.29 $25.88 241
2017-08-09 $30.48 $30.64 $30.48 $30.64 $26.18 9,591
2017-08-08 $30.76 $30.76 $30.60 $30.65 $26.18 7,991
2017-08-07 $30.77 $30.79 $30.76 $30.78 $26.29 3,621
2017-08-04 $30.75 $30.83 $30.73 $30.83 $26.34 7,429
2017-08-03 $30.68 $30.78 $30.68 $30.73 $26.25 2,395
2017-08-02 $30.67 $30.69 $30.67 $30.68 $26.21 1,209
2017-08-01 $30.70 $30.70 $30.63 $30.63 $26.17 639
2017-07-31 $30.38 $30.45 $30.37 $30.45 $26.01 1,867
2017-07-28 $30.27 $30.37 $30.26 $30.37 $25.95 2,436
2017-07-27 $30.50 $30.50 $30.30 $30.34 $25.92 4,171
2017-07-26 $30.29 $30.46 $30.28 $30.43 $26.00 1,404
2017-07-25 $30.24 $30.25 $30.17 $30.23 $25.83 4,787
2017-07-24 $30.08 $30.15 $30.08 $30.15 $25.76 545
2017-07-21 $30.20 $30.26 $30.12 $30.26 $25.85 8,239
2017-07-20 $30.38 $30.45 $30.38 $30.45 $26.01 3,539
2017-07-19 $30.26 $30.31 $30.26 $30.30 $25.89 5,113
2017-07-18 $30.21 $30.27 $30.21 $30.26 $25.85 9,441
2017-07-17 $30.27 $30.27 $30.20 $30.23 $25.83 3,761
2017-07-14 $30.20 $30.30 $30.20 $30.28 $25.87 2,071
2017-07-13 $30.01 $30.03 $29.94 $30.03 $25.66 3,130
2017-07-12 $29.91 $29.96 $29.91 $29.93 $25.57 2,976
2017-07-11 $29.48 $29.69 $29.48 $29.68 $25.36 33,679
2017-07-10 $29.59 $29.63 $29.59 $29.61 $25.30 2,631
2017-07-07 $29.48 $29.58 $29.48 $29.58 $25.27 1,645
2017-07-06 $29.45 $29.55 $29.45 $29.48 $25.18 3,033
2017-07-05 $29.52 $29.64 $29.52 $29.64 $25.33 4,013
2017-07-03 $29.54 $29.54 $29.54 $29.54 $25.24 91
2017-06-30 $29.66 $29.66 $29.50 $29.54 $25.24 1,462
2017-06-29 $29.81 $29.81 $29.50 $29.50 $25.20 1,750
2017-06-28 $29.84 $29.98 $29.84 $29.97 $25.60 3,107
2017-06-27 $29.70 $29.74 $29.69 $29.73 $25.40 1,391
2017-06-26 $29.68 $29.69 $29.68 $29.69 $25.36 647
2017-06-23 $29.54 $29.58 $29.50 $29.58 $25.27 1,878
2017-06-22 $29.92 $29.92 $29.92 $29.92 $25.22 486
2017-06-21 $29.94 $29.95 $29.89 $29.93 $25.23 2,540
2017-06-20 $30.25 $30.25 $29.92 $29.98 $25.27 3,015
2017-06-19 $30.29 $30.29 $30.25 $30.27 $25.52 2,988
2017-06-16 $30.06 $30.13 $30.06 $30.13 $25.40 483
2017-06-15 $29.65 $29.78 $29.65 $29.77 $25.09 2,635
2017-06-14 $30.38 $30.38 $30.09 $30.15 $25.41 1,359
2017-06-13 $30.16 $30.17 $30.12 $30.17 $25.43 1,590
2017-06-12 $29.96 $29.96 $29.84 $29.94 $25.24 4,216
2017-06-09 $30.14 $30.24 $30.07 $30.09 $25.36 7,677
2017-06-08 $30.21 $30.22 $30.16 $30.22 $25.47 6,938
2017-06-07 $30.44 $30.48 $30.26 $30.26 $25.51 6,840
2017-06-06 $30.31 $30.33 $30.31 $30.33 $25.56 964
2017-06-05 $30.54 $30.54 $30.46 $30.50 $25.71 4,424
2017-06-02 $30.57 $30.76 $30.57 $30.73 $25.90 8,278
2017-06-01 $30.39 $30.48 $30.37 $30.48 $25.69 3,244
2017-05-31 $30.39 $30.42 $30.28 $30.29 $25.53 3,947
2017-05-30 $30.10 $30.15 $30.10 $30.13 $25.40 480
2017-05-26 $30.14 $30.15 $30.10 $30.15 $25.41 3,488
2017-05-25 $30.27 $30.28 $30.24 $30.27 $25.51 2,184
2017-05-24 $30.28 $30.28 $30.27 $30.28 $25.52 842
2017-05-23 $30.34 $30.34 $30.19 $30.22 $25.47 4,074
2017-05-22 $30.31 $30.35 $30.23 $30.31 $25.55 20,679
2017-05-19 $30.11 $30.19 $30.08 $30.18 $25.44 1,556
2017-05-18 $29.76 $29.80 $29.73 $29.78 $25.11 1,884
2017-05-17 $30.02 $30.02 $29.76 $29.76 $25.08 6,900
2017-05-16 $30.14 $30.17 $30.12 $30.17 $25.43 2,860
2017-05-15 $29.79 $29.86 $29.79 $29.82 $25.14 5,127
2017-05-12 $29.65 $29.72 $29.63 $29.72 $25.05 4,713
2017-05-11 $29.43 $29.44 $29.38 $29.44 $24.82 11,884
2017-05-10 $29.52 $29.53 $29.51 $29.52 $24.88 1,149
2017-05-09 $29.59 $29.59 $29.45 $29.45 $24.82 1,820
2017-05-08 $29.61 $29.61 $29.54 $29.55 $24.91 2,756
2017-05-05 $29.59 $29.77 $29.59 $29.77 $25.10 50,350
2017-05-04 $29.24 $29.46 $29.24 $29.43 $24.81 2,680
2017-05-03 $29.00 $29.06 $29.00 $29.06 $24.50 14,792
2017-05-02 $29.00 $29.14 $29.00 $29.12 $24.55 73,005
2017-05-01 $28.87 $28.92 $28.87 $28.88 $24.34 2,091
2017-04-28 $28.85 $28.85 $28.67 $28.67 $24.17 9,115
2017-04-27 $28.75 $28.78 $28.75 $28.78 $24.26 409
2017-04-26 $28.73 $28.79 $28.72 $28.73 $24.22 1,822
2017-04-25 $28.81 $28.83 $28.79 $28.83 $24.30 3,840
2017-04-24 $28.30 $28.61 $28.30 $28.61 $24.12 2,776
2017-04-21 $27.59 $27.59 $27.58 $27.58 $23.25 490
2017-04-20 $27.78 $27.79 $27.72 $27.79 $23.42 3,113
2017-04-19 $27.60 $27.60 $27.44 $27.44 $23.13 1,283
2017-04-18 $27.60 $27.60 $27.60 $27.60 $23.27 0
2017-04-17 $27.60 $27.60 $27.60 $27.60 $23.27 1,800
2017-04-13 $27.54 $27.55 $27.50 $27.50 $23.18 3,201
2017-04-12 $27.58 $27.58 $27.55 $27.55 $23.23 2,275
2017-04-11 $27.45 $27.45 $27.45 $27.45 $23.14 109
2017-04-10 $27.41 $27.41 $27.41 $27.41 $23.11 0
2017-04-07 $27.36 $27.41 $27.36 $27.41 $23.11 260
2017-04-06 $27.51 $27.51 $27.51 $27.51 $23.19 332
2017-04-05 $27.48 $27.55 $27.48 $27.51 $23.19 935
2017-04-04 $27.48 $27.57 $27.48 $27.55 $23.22 4,750
2017-04-03 $27.53 $27.53 $27.53 $27.53 $23.21 297
2017-03-31 $27.62 $27.73 $27.62 $27.69 $23.34 8,946
2017-03-30 $27.69 $27.69 $27.56 $27.58 $23.25 1,201
2017-03-29 $27.53 $27.53 $27.53 $27.53 $23.21 454
2017-03-28 $27.67 $27.73 $27.66 $27.66 $23.32 862
2017-03-27 $27.64 $27.64 $27.64 $27.64 $23.30 892
2017-03-24 $27.47 $27.54 $27.47 $27.54 $23.21 2,880
2017-03-23 $27.50 $27.61 $27.50 $27.61 $23.17 1,303
2017-03-22 $27.23 $27.43 $27.23 $27.43 $23.02 330
2017-03-21 $27.78 $27.79 $27.43 $27.43 $23.02 3,144
2017-03-20 $28.55 $32.03 $27.57 $27.59 $23.15 2,665
2017-03-17 $27.58 $27.65 $27.58 $27.65 $23.20 200
2017-03-16 $27.40 $27.51 $27.40 $27.49 $23.07 2,297
2017-03-15 $26.94 $27.16 $26.94 $27.16 $22.79 745
2017-03-14 $27.04 $27.04 $26.92 $26.92 $22.59 526
2017-03-13 $27.07 $27.07 $27.04 $27.04 $22.69 560
2017-03-10 $26.91 $26.91 $26.91 $26.91 $22.58 585
2017-03-09 $26.76 $26.76 $26.76 $26.76 $22.46 783
2017-03-08 $26.66 $26.66 $26.63 $26.63 $22.35 1,100
2017-03-07 $26.71 $26.72 $26.70 $26.70 $22.41 2,876
2017-03-06 $26.77 $26.77 $26.75 $26.75 $22.45 573
2017-03-03 $26.88 $26.88 $26.87 $26.87 $22.55 464
2017-03-02 $26.75 $26.75 $26.75 $26.75 $22.45 1,558
2017-03-01 $26.78 $26.88 $26.74 $26.86 $22.54 5,976
2017-02-28 $26.63 $26.64 $26.60 $26.62 $22.34 1,362
2017-02-27 $26.60 $26.60 $26.59 $26.59 $22.31 1,020
2017-02-24 $26.53 $26.54 $26.53 $26.54 $22.27 280
2017-02-23 $26.76 $26.77 $26.76 $26.77 $22.47 756
2017-02-22 $26.62 $26.64 $26.62 $26.64 $22.36 2,466
2017-02-21 $26.59 $26.59 $26.59 $26.59 $22.32 1,103
2017-02-17 $26.58 $26.63 $26.58 $26.63 $22.35 406
2017-02-16 $26.70 $26.70 $26.70 $26.70 $22.41 776
2017-02-15 $26.44 $26.59 $26.43 $26.59 $22.32 1,042
2017-02-14 $26.43 $26.54 $26.43 $26.54 $22.27 6,601
2017-02-13 $26.57 $26.58 $26.51 $26.54 $22.28 2,516
2017-02-10 $26.35 $26.50 $26.35 $26.44 $22.19 29,971
2017-02-09 $26.40 $26.41 $26.39 $26.41 $22.16 2,230
2017-02-08 $26.15 $26.31 $26.15 $26.30 $22.07 6,859
2017-02-07 $26.07 $26.16 $26.07 $26.15 $21.95 1,901
2017-02-06 $26.17 $26.17 $26.12 $26.14 $21.94 677
2017-02-03 $26.42 $26.48 $26.41 $26.42 $22.17 4,900
2017-02-02 $26.36 $26.36 $26.36 $26.36 $22.12 308
2017-02-01 $26.38 $26.39 $26.26 $26.38 $22.14 10,486
2017-01-31 $26.30 $26.31 $26.20 $26.27 $22.05 2,300
2017-01-30 $26.11 $26.16 $26.10 $26.16 $21.95 2,250
2017-01-27 $26.35 $26.37 $26.34 $26.37 $22.13 1,703
2017-01-26 $26.43 $26.43 $26.32 $26.34 $22.11 2,480
2017-01-25 $26.34 $26.48 $26.34 $26.46 $22.21 5,751
2017-01-24 $26.16 $26.21 $26.16 $26.21 $22.00 3,173
2017-01-23 $26.09 $26.20 $26.09 $26.20 $21.99 485
2017-01-20 $26.05 $26.10 $26.05 $26.05 $21.86 4,850
2017-01-19 $26.00 $26.00 $26.00 $26.00 $21.82 65
2017-01-18 $26.03 $26.08 $25.98 $26.00 $21.82 1,900
2017-01-17 $26.18 $26.18 $26.06 $26.09 $21.89 4,571
2017-01-13 $26.06 $26.06 $26.06 $26.06 $21.87 300
2017-01-12 $26.06 $26.06 $25.96 $25.98 $21.80 850
2017-01-11 $25.75 $25.75 $25.75 $25.75 $21.61 387
2017-01-10 $25.84 $25.88 $25.83 $25.88 $21.72 1,133
2017-01-09 $25.72 $25.79 $25.70 $25.79 $21.65 1,800
2017-01-06 $25.88 $25.89 $25.87 $25.87 $21.71 700
2017-01-05 $25.70 $25.70 $25.70 $25.70 $21.57 139
2017-01-04 $25.70 $25.70 $25.70 $25.70 $21.57 240
2017-01-03 $25.56 $25.59 $25.52 $25.59 $21.48 1,430
2016-12-30 $25.63 $25.64 $25.63 $25.64 $21.52 552
2016-12-29 $25.38 $25.38 $25.38 $25.38 $21.30 1,020
2016-12-28 $25.20 $25.20 $25.16 $25.20 $21.15 1,420
2016-12-27 $25.24 $25.24 $25.24 $25.24 $21.18 1
2016-12-23 $25.35 $25.35 $25.35 $25.35 $21.27 0
2016-12-22 $25.35 $25.35 $25.35 $25.35 $21.27 0
2016-12-21 $25.33 $25.35 $25.33 $25.35 $21.18 360
2016-12-20 $25.28 $25.28 $25.28 $25.28 $21.13 100
2016-12-19 $25.35 $25.35 $25.25 $25.25 $21.10 475
2016-12-16 $25.25 $25.25 $25.25 $25.25 $21.10 1,100
2016-12-15 $25.24 $25.24 $25.24 $25.24 $21.09 0
2016-12-14 $25.59 $25.64 $25.19 $25.24 $21.09 17,950
2016-12-13 $25.63 $25.63 $25.63 $25.63 $21.42 100
2016-12-12 $25.34 $25.34 $25.32 $25.32 $21.16 1,225
2016-12-09 $25.31 $25.36 $25.29 $25.31 $21.15 4,609
2016-12-08 $25.14 $25.21 $25.14 $25.21 $21.07 2,200
2016-12-07 $25.21 $25.38 $25.21 $25.38 $21.21 2,557
2016-12-06 $24.95 $25.05 $24.95 $25.05 $20.93 3,000
2016-12-05 $24.80 $24.90 $24.80 $24.87 $20.79 5,200
2016-12-02 $24.53 $24.57 $24.53 $24.56 $20.53 4,700
2016-12-01 $24.49 $24.49 $24.49 $24.49 $20.47 1,105
2016-11-30 $24.63 $24.63 $24.63 $24.63 $20.58 1,400
2016-11-29 $24.69 $24.69 $24.69 $24.69 $20.63 1,001
2016-11-28 $24.44 $24.45 $24.44 $24.45 $20.43 522
2016-11-25 $24.40 $24.40 $24.40 $24.40 $20.39 0
2016-11-23 $24.40 $24.40 $24.40 $24.40 $20.39 401
2016-11-22 $24.55 $24.55 $24.52 $24.52 $20.50 452
2016-11-21 $24.50 $24.50 $24.50 $24.50 $20.47 466
2016-11-18 $24.50 $24.50 $24.50 $24.50 $20.47 0
2016-11-17 $24.50 $24.50 $24.50 $24.50 $20.47 0
2016-11-16 $24.50 $24.50 $24.50 $24.50 $20.47 1,091
2016-11-15 $24.61 $24.61 $24.61 $24.61 $20.56 259
2016-11-14 $24.58 $24.58 $24.58 $24.58 $20.54 633
2016-11-11 $24.81 $24.81 $24.81 $24.81 $20.73 201
2016-11-10 $25.12 $25.13 $24.97 $25.00 $20.89 2,270
2016-11-09 $24.81 $25.27 $24.81 $25.14 $21.01 11,975
2016-11-08 $25.30 $25.30 $25.30 $25.30 $21.14 107
2016-11-07 $24.87 $24.87 $24.87 $24.87 $20.78 0
2016-11-04 $24.87 $24.87 $24.87 $24.87 $20.78 262
2016-11-03 $25.12 $25.12 $25.12 $25.12 $20.99 100
2016-11-02 $25.24 $25.35 $24.70 $24.98 $20.88 115,000
2016-11-01 $25.42 $25.42 $25.39 $25.39 $21.22 2,428
2016-10-31 $25.43 $25.43 $25.43 $25.43 $21.25 0
2016-10-28 $25.43 $25.43 $25.43 $25.43 $21.25 159
2016-10-27 $25.44 $25.44 $25.44 $25.44 $21.26 482
2016-10-26 $25.48 $25.48 $25.48 $25.48 $21.29 0
2016-10-25 $25.47 $25.48 $25.47 $25.48 $21.29 400
2016-10-24 $25.56 $25.56 $25.56 $25.56 $21.36 100
2016-10-21 $25.55 $25.55 $25.55 $25.55 $21.35 300
2016-10-20 $25.72 $25.73 $25.72 $25.73 $21.50 800
2016-10-19 $25.73 $25.73 $25.73 $25.73 $21.50 0
2016-10-18 $25.73 $25.73 $25.73 $25.73 $21.50 100
2016-10-17 $25.44 $25.45 $25.41 $25.41 $21.24 1,400
2016-10-14 $25.44 $25.44 $25.44 $25.44 $21.26 0
2016-10-13 $25.30 $25.44 $25.30 $25.44 $21.26 200
2016-10-12 $25.49 $25.57 $25.49 $25.57 $21.37 1,203
2016-10-11 $25.86 $25.87 $25.72 $25.72 $21.49 1,763
2016-10-10 $25.93 $25.93 $25.93 $25.93 $21.67 0
2016-10-07 $25.87 $25.94 $25.86 $25.93 $21.67 5,699
2016-10-06 $26.23 $26.23 $26.23 $26.23 $21.92 679
2016-10-05 $26.40 $26.41 $26.40 $26.40 $22.07 2,220
2016-10-04 $26.50 $26.50 $26.50 $26.50 $22.15 376
2016-10-03 $26.33 $26.33 $26.33 $26.33 $22.00 1,415
2016-09-30 $26.41 $26.41 $26.41 $26.41 $22.07 854
2016-09-29 $26.29 $26.42 $26.14 $26.14 $21.85 1,181
2016-09-28 $26.28 $26.51 $26.28 $26.48 $22.13 2,805
2016-09-27 $26.12 $26.28 $26.05 $26.28 $21.96 1,200
2016-09-26 $26.29 $26.29 $26.29 $26.29 $21.97 1,000
2016-09-23 $26.50 $26.54 $26.50 $26.54 $22.18 633
2016-09-22 $26.83 $26.83 $26.82 $26.83 $22.33 3,720
2016-09-21 $26.31 $26.33 $26.24 $26.33 $21.91 2,300
2016-09-20 $26.24 $26.24 $26.24 $26.24 $21.83 1,000
2016-09-19 $26.22 $26.22 $26.22 $26.22 $21.82 207
2016-09-16 $25.93 $25.93 $25.90 $25.90 $21.55 343
2016-09-15 $26.12 $26.12 $26.12 $26.12 $21.73 1
2016-09-14 $26.12 $26.12 $26.12 $26.12 $21.73 1,000
2016-09-13 $26.12 $26.12 $26.05 $26.05 $21.68 1,300
2016-09-12 $26.40 $26.57 $26.37 $26.55 $22.09 686
2016-09-09 $27.00 $27.00 $27.00 $27.00 $22.47 46
2016-09-08 $27.00 $27.00 $27.00 $27.00 $22.47 112
2016-09-07 $27.00 $27.00 $27.00 $27.00 $22.47 1,016
2016-09-06 $26.83 $26.83 $26.83 $26.83 $22.33 0
2016-09-02 $26.76 $26.85 $26.72 $26.83 $22.33 1,000
2016-09-01 $26.18 $26.39 $26.18 $26.39 $21.96 350
2016-08-31 $26.20 $26.20 $26.20 $26.20 $21.80 381
2016-08-30 $26.39 $26.40 $26.39 $26.40 $21.97 300
2016-08-29 $26.30 $26.30 $26.30 $26.30 $21.88 797
2016-08-26 $26.70 $26.80 $26.26 $26.28 $21.87 2,440
2016-08-25 $26.53 $26.56 $26.49 $26.49 $22.04 3,003
2016-08-24 $26.75 $26.75 $26.61 $26.61 $22.14 1,437
2016-08-23 $26.86 $26.86 $26.76 $26.76 $22.27 200
2016-08-22 $26.53 $26.66 $26.53 $26.65 $22.18 1,441
2016-08-19 $26.60 $26.60 $26.58 $26.58 $22.12 1,631
2016-08-18 $26.65 $26.78 $26.64 $26.78 $22.28 800
2016-08-17 $26.41 $26.44 $26.40 $26.43 $21.99 1,400
2016-08-16 $26.64 $26.68 $26.64 $26.66 $22.18 2,658
2016-08-15 $26.66 $26.67 $26.66 $26.66 $22.18 331
2016-08-12 $26.70 $26.70 $26.67 $26.67 $22.19 300
2016-08-11 $26.57 $26.64 $26.57 $26.64 $22.17 506
2016-08-10 $26.43 $26.43 $26.43 $26.43 $21.99 625
2016-08-09 $26.02 $26.02 $26.02 $26.02 $21.65 1
2016-08-08 $26.02 $26.02 $26.02 $26.02 $21.65 530
2016-08-05 $26.05 $26.06 $26.05 $26.06 $21.68 300
2016-08-04 $25.89 $25.94 $25.89 $25.92 $21.57 700
2016-08-03 $25.81 $25.88 $25.81 $25.88 $21.53 900
2016-08-02 $26.08 $26.08 $25.99 $26.04 $21.67 1,100
2016-08-01 $26.12 $26.17 $26.12 $26.17 $21.78 675
2016-07-29 $26.18 $26.30 $26.13 $26.30 $21.88 900
2016-07-28 $26.00 $26.01 $25.95 $25.96 $21.60 11,100
2016-07-27 $25.79 $25.98 $25.79 $25.98 $21.62 5,532
2016-07-26 $25.77 $25.78 $25.75 $25.75 $21.43 560
2016-07-25 $25.70 $25.70 $25.68 $25.70 $21.38 600
2016-07-22 $25.68 $25.68 $25.58 $25.58 $21.29 400
2016-07-21 $25.71 $25.71 $25.71 $25.71 $21.39 21
2016-07-20 $25.71 $25.72 $25.71 $25.71 $21.39 1,265
2016-07-19 $25.51 $25.51 $25.51 $25.51 $21.23 210
2016-07-18 $25.72 $25.72 $25.72 $25.72 $21.40 130
2016-07-15 $25.57 $25.57 $25.50 $25.55 $21.26 907
2016-07-14 $25.77 $25.77 $25.75 $25.75 $21.43 2,567
2016-07-13 $25.62 $25.62 $25.62 $25.62 $21.32 0
2016-07-12 $25.59 $25.62 $25.59 $25.62 $21.32 1,214
2016-07-11 $25.20 $25.24 $25.20 $25.23 $20.99 2,200
2016-07-08 $24.80 $24.80 $24.79 $24.79 $20.63 300
2016-07-07 $24.64 $24.64 $24.46 $24.46 $20.35 426
2016-07-06 $24.22 $24.52 $24.21 $24.52 $20.40 600
2016-07-05 $24.86 $24.86 $24.62 $24.62 $20.49 261
2016-07-01 $25.19 $25.19 $25.19 $25.19 $20.96 14
2016-06-30 $24.94 $25.19 $24.86 $25.19 $20.96 15,589
2016-06-29 $24.80 $24.81 $24.67 $24.67 $20.53 13,690
2016-06-28 $23.95 $24.19 $23.95 $24.05 $20.01 2,841
2016-06-27 $23.60 $23.60 $23.23 $23.47 $19.53 6,323
2016-06-24 $24.41 $24.41 $24.30 $24.30 $20.22 2,185
2016-06-23 $26.83 $26.83 $26.67 $26.81 $22.31 1,091
2016-06-22 $26.78 $26.79 $26.72 $26.72 $21.84 999
2016-06-21 $26.61 $26.87 $26.61 $26.75 $21.87 2,691
2016-06-20 $26.68 $26.68 $26.48 $26.48 $21.65 838
2016-06-17 $25.45 $25.45 $25.45 $25.45 $20.80 79
2016-06-16 $25.03 $25.45 $25.02 $25.45 $20.80 1,863
2016-06-15 $25.19 $25.19 $25.19 $25.19 $20.59 56
2016-06-14 $25.11 $25.19 $25.11 $25.19 $20.59 1,710
2016-06-13 $25.87 $25.87 $25.80 $25.80 $21.09 800
2016-06-10 $26.31 $26.31 $25.99 $26.03 $21.28 1,386
2016-06-09 $27.31 $27.31 $27.31 $27.31 $22.32 0
2016-06-08 $27.33 $27.33 $27.31 $27.31 $22.32 685
2016-06-07 $27.28 $27.28 $27.28 $27.28 $22.30 100
2016-06-06 $27.07 $27.07 $27.07 $27.07 $22.13 157
2016-06-03 $26.83 $26.83 $26.83 $26.83 $21.93 3,000
2016-06-02 $26.68 $26.68 $26.68 $26.68 $21.81 177
2016-06-01 $26.76 $26.76 $26.76 $26.76 $21.87 0
2016-05-31 $27.06 $27.06 $26.76 $26.76 $21.87 1,171
2016-05-27 $26.98 $26.98 $26.98 $26.98 $22.05 160
2016-05-26 $26.98 $26.98 $26.98 $26.98 $22.05 300
2016-05-25 $26.84 $26.88 $26.83 $26.84 $21.94 2,300
2016-05-24 $26.63 $26.63 $26.63 $26.63 $21.77 280
2016-05-23 $26.15 $26.15 $26.15 $26.15 $21.38 0
2016-05-20 $26.15 $26.15 $26.15 $26.15 $21.38 0
2016-05-19 $26.15 $26.15 $26.15 $26.15 $21.38 58
2016-05-18 $26.11 $26.23 $26.11 $26.15 $21.38 2,176
2016-05-17 $26.26 $26.35 $26.14 $26.14 $21.37 6,226
2016-05-16 $26.14 $26.32 $26.11 $26.30 $21.50 18,187
2016-05-13 $26.17 $26.17 $26.03 $26.03 $21.28 1,825
2016-05-12 $26.38 $26.38 $26.38 $26.38 $21.57 165
2016-05-11 $26.48 $26.54 $26.29 $26.30 $21.50 16,771
2016-05-10 $26.53 $26.54 $26.50 $26.50 $21.66 4,931
2016-05-09 $26.34 $26.36 $26.34 $26.36 $21.55 503
2016-05-06 $26.25 $26.25 $26.25 $26.25 $21.46 97
2016-05-05 $26.30 $26.30 $26.25 $26.25 $21.46 677
2016-05-04 $26.42 $26.42 $26.38 $26.38 $21.56 992
2016-05-03 $26.80 $26.80 $26.80 $26.80 $21.90 373
2016-05-02 $27.06 $27.06 $27.06 $27.06 $22.12 100
2016-04-29 $26.85 $26.85 $26.85 $26.85 $21.95 0
2016-04-28 $26.84 $26.88 $26.84 $26.85 $21.95 2,864
2016-04-27 $26.94 $26.94 $26.91 $26.91 $22.00 1,516
2016-04-26 $26.78 $26.78 $26.78 $26.78 $21.89 0
2016-04-25 $26.78 $26.78 $26.78 $26.78 $21.89 0
2016-04-22 $26.79 $26.79 $26.78 $26.78 $21.89 964
2016-04-21 $26.89 $26.95 $26.88 $26.90 $21.99 1,444
2016-04-20 $27.10 $27.19 $27.10 $27.19 $22.23 4,371
2016-04-19 $26.50 $26.50 $26.50 $26.50 $21.66 0
2016-04-18 $26.50 $26.50 $26.50 $26.50 $21.66 10
2016-04-15 $26.50 $26.50 $26.50 $26.50 $21.66 100
2016-04-14 $26.56 $26.65 $26.56 $26.65 $21.79 15,183
2016-04-13 $26.54 $26.54 $26.54 $26.54 $21.70 270
2016-04-12 $26.25 $26.25 $26.25 $26.25 $21.46 0
2016-04-11 $26.25 $26.25 $26.25 $26.25 $21.46 322
2016-04-08 $26.09 $26.09 $26.00 $26.00 $21.25 5,800
2016-04-07 $25.77 $25.77 $25.76 $25.76 $21.06 1,301
2016-04-06 $25.92 $26.02 $25.78 $25.98 $21.24 8,691
2016-04-05 $25.70 $25.72 $25.70 $25.71 $21.01 898
2016-04-04 $26.23 $26.25 $26.21 $26.25 $21.46 18,589
2016-04-01 $25.98 $26.03 $25.94 $26.03 $21.28 9,585
2016-03-31 $26.44 $26.44 $26.24 $26.37 $21.55 6,436
2016-03-30 $26.50 $26.60 $26.42 $26.44 $21.61 4,600
2016-03-29 $25.80 $25.85 $25.73 $25.82 $21.11 9,300
2016-03-28 $25.86 $25.86 $25.85 $25.85 $21.13 2,001
2016-03-24 $25.77 $25.77 $25.68 $25.76 $21.06 15,590
2016-03-23 $26.14 $26.14 $26.14 $26.14 $21.37 0
2016-03-22 $26.14 $26.14 $26.14 $26.14 $21.37 1,000
2016-03-21 $26.30 $26.30 $26.21 $26.22 $21.43 3,200
2016-03-18 $26.40 $26.40 $26.35 $26.35 $21.54 2,295
2016-03-17 $26.45 $26.45 $26.44 $26.44 $21.61 800
2016-03-16 $25.93 $25.93 $25.77 $25.77 $21.07 2,511
2016-03-15 $25.88 $25.96 $25.86 $25.96 $21.22 3,073
2016-03-14 $27.01 $27.01 $26.02 $26.13 $21.36 135,748
2016-03-11 $25.72 $26.08 $25.72 $25.94 $21.20 18,000
2016-03-10 $25.49 $25.52 $25.49 $25.52 $20.86 6,000
2016-03-09 $25.44 $25.51 $25.35 $25.51 $20.85 11,400
2016-03-08 $25.56 $25.57 $25.49 $25.50 $20.84 14,230
2016-03-07 $25.49 $25.67 $25.49 $25.63 $20.95 23,283
2016-03-04 $25.62 $25.76 $25.58 $25.76 $21.06 2,201

GOLDMAN SACHS ACTIVEBETAR EUROPE EQUITY ETF (GSEU) News Headlines

Recent GOLDMAN SACHS ACTIVEBETAR EUROPE EQUITY ETF (GSEU) News
Similar Companies to GOLDMAN SACHS ACTIVEBETAR EUROPE EQUITY ETF (GSEU) 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.