Goldman Sachs ActiveBeta International Equity ETF (GSIE) Exchange: NYSE ARCA

Data as of May 17, 2022

$31.36 ($-0.57) -1.79%

Goldman Sachs ActiveBeta International Equity ETF - Daily Information
Click for more stock information on Goldman Sachs ActiveBeta International Equity ETF.
Daily Information Data
Date May 17, 2022
Open $31.84
Previous Close $31.36
High $31.86
Low $31.33
Adjusted Open $31.84
Previous Adjusted Close $31.36
Adjusted High $31.86
Adjusted Low $31.33

About Goldman Sachs ActiveBeta International Equity ETF (GSIE)

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 market issuers outside of the United States. 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 World ex USA 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 810 securities with a market capitalization range of between approximately $3 billion and $309 billion from issuers in the following countries: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, Netherlands, New Zealand, Norway, Portugal, Singapore, 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, country or geographic region will vary from time to time as the weightings of the securities within the Index change, and the Fund may not be invested in each asset class, country or geographic region at all times. The Index Provider determines whether an issuer is located in a particular 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 particular country if it is organized under the laws of the particular country and it is primarily listed in the particular country; in the event that these factors point to more than one country, the Reference Index methodology provides for consideration of certain additional factors. The Index is comprised of equity securities, including American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”). The Fund seeks to invest in the Index components in approximately the same weighting that such components have within the Index at the applicable time. The Fund may purchase a sample of securities in its Index. There may also be instances in which the Investment Adviser may choose to underweight or overweight a security in the Fund’s Index, purchase securities not in the Fund’s Index that the Investment Adviser believes are appropriate to substitute for certain securities in such Index or utilize various combinations of other available investment techniques. The Fund may also invest up to 20% of its assets in securities and other instruments not included in its Index but which the Investment Adviser believes are correlated to its Index, as well as in, among other instruments, futures (including index futures), swaps, other derivatives, investment companies (including exchange-traded funds (“ETFs”)), preferred stocks, warrants and rights, cash and cash equivalents and money market instruments. The Fund may concentrate its investments (i.e., hold more than 25% of its total assets) in a particular industry or group of industries to the extent that its Index is concentrated. The degree to which components of the Index represent certain sectors or industries may change over time.

Historical Stock Data for Goldman Sachs ActiveBeta International Equity ETF (GSIE)

Date Open High Low Close Adj.Close Volume
2022-04-22 $31.84 $31.86 $31.33 $31.36 $31.36 624,713
2022-04-21 $32.58 $32.62 $31.87 $31.93 $31.93 695,852
2022-04-20 $32.31 $32.38 $32.18 $32.27 $32.27 421,236
2022-04-19 $31.74 $32.08 $31.74 $32.06 $32.06 637,814
2022-04-18 $31.89 $32.09 $31.83 $31.89 $31.89 532,372
2022-04-14 $32.21 $32.27 $32.01 $32.04 $32.04 468,761
2022-04-13 $31.83 $32.22 $31.83 $32.20 $32.20 476,949
2022-04-12 $32.09 $32.20 $31.78 $31.86 $31.86 607,086
2022-04-11 $32.24 $32.30 $32.02 $32.06 $32.06 485,513
2022-04-08 $32.25 $32.49 $32.21 $32.41 $32.41 534,605
2022-04-07 $32.32 $32.47 $32.10 $32.40 $32.40 555,837
2022-04-06 $32.31 $32.47 $32.14 $32.31 $32.31 522,880
2022-04-05 $32.93 $33.06 $32.64 $32.73 $32.73 344,292
2022-04-04 $32.91 $33.12 $32.90 $33.09 $33.09 287,843
2022-04-01 $32.91 $32.97 $32.73 $32.97 $32.97 426,016
2022-03-31 $33.04 $33.14 $32.69 $32.73 $32.73 491,508
2022-03-30 $33.26 $33.39 $33.16 $33.28 $33.28 450,637
2022-03-29 $33.41 $33.45 $33.09 $33.37 $33.37 524,290
2022-03-28 $32.61 $32.73 $32.48 $32.73 $32.73 662,080
2022-03-25 $32.75 $32.81 $32.56 $32.78 $32.78 430,348
2022-03-24 $32.80 $32.92 $32.70 $32.90 $32.75 377,784
2022-03-23 $32.78 $32.91 $32.70 $32.71 $32.56 678,976
2022-03-22 $33.06 $33.18 $33.01 $33.15 $33.00 524,844
2022-03-21 $32.93 $33.03 $32.73 $32.86 $32.71 564,143
2022-03-18 $32.50 $33.07 $32.47 $33.04 $32.89 396,916
2022-03-17 $32.37 $32.80 $32.34 $32.73 $32.58 627,323
2022-03-16 $31.98 $32.48 $31.75 $32.45 $32.30 1,642,943
2022-03-15 $31.26 $31.47 $31.12 $31.41 $31.27 1,842,614
2022-03-14 $31.34 $31.50 $31.07 $31.14 $31.00 618,627
2022-03-11 $31.48 $31.50 $30.87 $30.89 $30.75 1,045,715
2022-03-10 $31.09 $31.37 $31.01 $31.15 $31.01 492,522
2022-03-09 $31.25 $31.71 $31.05 $31.55 $31.41 720,752
2022-03-08 $30.41 $30.88 $30.01 $30.36 $30.22 1,927,817
2022-03-07 $30.98 $30.98 $30.09 $30.23 $30.09 1,243,350
2022-03-04 $31.13 $31.18 $30.84 $31.12 $30.98 2,802,868
2022-03-03 $32.36 $32.37 $31.82 $31.94 $31.80 706,864
2022-03-02 $32.25 $32.53 $32.15 $32.47 $32.32 646,662
2022-03-01 $32.61 $32.67 $31.88 $32.05 $31.90 1,088,350
2022-02-28 $32.61 $33.03 $32.51 $32.69 $32.54 1,005,979
2022-02-25 $32.67 $33.21 $32.62 $33.21 $33.06 1,093,336
2022-02-24 $31.65 $32.42 $31.59 $32.37 $32.22 1,393,544
2022-02-23 $33.43 $33.43 $32.75 $32.81 $32.66 846,475
2022-02-22 $33.18 $33.38 $32.88 $33.12 $32.97 1,146,766
2022-02-18 $33.69 $33.74 $32.98 $33.50 $33.35 812,260
2022-02-17 $33.90 $33.94 $33.62 $33.65 $33.50 428,217
2022-02-16 $33.89 $34.21 $33.87 $34.12 $33.97 577,033
2022-02-15 $33.87 $34.07 $33.82 $34.07 $33.92 467,460
2022-02-14 $33.55 $33.60 $33.26 $33.48 $33.33 1,075,234
2022-02-11 $34.16 $34.30 $33.60 $33.72 $33.57 886,977
2022-02-10 $34.10 $34.65 $34.10 $34.21 $34.05 785,395
2022-02-09 $34.51 $34.61 $34.47 $34.60 $34.44 397,593
2022-02-08 $33.85 $34.09 $33.77 $34.05 $33.90 391,392
2022-02-07 $33.89 $34.06 $33.82 $33.91 $33.76 555,459
2022-02-04 $33.77 $34.03 $33.65 $33.89 $33.74 665,732
2022-02-03 $34.01 $34.13 $33.82 $33.86 $33.71 1,078,961
2022-02-02 $34.34 $34.40 $34.18 $34.33 $34.17 673,314
2022-02-01 $33.89 $34.04 $33.67 $34.01 $33.86 979,904
2022-01-31 $33.21 $33.74 $33.21 $33.73 $33.58 684,589
2022-01-28 $32.86 $33.20 $32.69 $33.19 $33.04 1,264,727
2022-01-27 $33.27 $33.43 $32.94 $33.04 $32.89 1,777,107
2022-01-26 $33.73 $33.82 $33.05 $33.27 $33.12 1,399,277
2022-01-25 $33.13 $33.57 $32.88 $33.33 $33.18 1,729,462
2022-01-24 $33.25 $33.57 $32.64 $33.57 $33.42 2,632,344
2022-01-21 $34.25 $34.30 $33.87 $33.90 $33.75 1,410,389
2022-01-20 $34.70 $34.89 $34.36 $34.38 $34.22 1,495,601
2022-01-19 $34.79 $34.88 $34.58 $34.62 $34.46 780,850
2022-01-18 $34.73 $34.81 $34.54 $34.62 $34.46 646,245
2022-01-14 $35.04 $35.17 $34.86 $35.08 $34.92 659,315
2022-01-13 $35.53 $35.57 $35.15 $35.18 $35.02 765,435
2022-01-12 $35.37 $35.51 $35.34 $35.49 $35.33 718,782
2022-01-11 $34.77 $35.15 $34.71 $35.14 $34.98 655,573
2022-01-10 $34.67 $34.78 $34.44 $34.77 $34.61 670,657
2022-01-07 $34.99 $35.14 $34.84 $35.10 $34.94 525,161
2022-01-06 $35.04 $35.14 $34.89 $35.01 $34.85 895,287
2022-01-05 $35.57 $35.63 $35.14 $35.16 $35.00 858,422
2022-01-04 $35.56 $35.62 $35.40 $35.50 $35.34 930,873
2022-01-03 $35.28 $35.44 $35.24 $35.39 $35.23 862,149
2021-12-31 $35.27 $35.41 $35.18 $35.27 $35.11 489,530
2021-12-30 $35.35 $35.41 $35.23 $35.26 $35.10 436,958
2021-12-29 $35.28 $35.38 $35.25 $35.35 $35.19 396,631
2021-12-28 $35.37 $35.42 $35.30 $35.32 $35.16 557,215
2021-12-27 $35.03 $35.29 $35.03 $35.29 $35.13 412,897
2021-12-23 $34.91 $35.20 $34.91 $35.15 $34.86 346,069
2021-12-22 $34.63 $34.97 $34.59 $34.97 $34.68 628,499
2021-12-21 $34.43 $34.63 $34.38 $34.63 $34.34 744,584
2021-12-20 $34.12 $34.26 $34.03 $34.25 $33.97 745,992
2021-12-17 $34.50 $34.61 $34.29 $34.32 $34.04 837,858
2021-12-16 $34.93 $34.96 $34.67 $34.79 $34.50 482,829
2021-12-15 $34.36 $34.78 $34.22 $34.77 $34.48 762,422
2021-12-14 $34.35 $34.48 $34.17 $34.32 $34.04 605,296
2021-12-13 $34.68 $34.73 $34.48 $34.52 $34.23 558,740
2021-12-10 $34.84 $34.86 $34.70 $34.84 $34.55 511,279
2021-12-09 $34.83 $34.87 $34.74 $34.76 $34.47 467,240
2021-12-08 $35.04 $35.08 $34.92 $35.05 $34.76 410,772
2021-12-07 $34.71 $35.01 $34.71 $35.01 $34.72 595,638
2021-12-06 $34.16 $34.31 $34.05 $34.26 $33.98 848,332
2021-12-03 $34.21 $34.21 $33.74 $33.96 $33.68 683,637
2021-12-02 $33.81 $34.16 $33.81 $34.08 $33.80 821,916
2021-12-01 $34.28 $34.47 $33.66 $33.67 $33.39 726,193
2021-11-30 $34.19 $34.28 $33.65 $33.95 $33.67 1,380,430
2021-11-29 $34.37 $34.41 $34.13 $34.29 $34.01 556,342
2021-11-26 $34.32 $34.41 $34.01 $34.13 $33.85 524,549
2021-11-24 $34.65 $34.90 $34.62 $34.90 $34.61 452,808
2021-11-23 $35.08 $35.19 $34.94 $35.12 $34.83 404,041
2021-11-22 $35.40 $35.48 $35.18 $35.19 $34.90 392,753
2021-11-19 $35.51 $35.57 $35.40 $35.43 $35.14 398,054
2021-11-18 $35.60 $35.68 $35.50 $35.68 $35.39 325,445
2021-11-17 $35.62 $35.66 $35.56 $35.63 $35.34 299,607
2021-11-16 $35.70 $35.77 $35.65 $35.66 $35.37 346,169
2021-11-15 $35.93 $35.94 $35.76 $35.77 $35.47 339,523
2021-11-12 $35.76 $35.87 $35.71 $35.85 $35.55 213,579
2021-11-11 $35.63 $35.70 $35.59 $35.62 $35.33 323,339
2021-11-10 $35.76 $35.81 $35.43 $35.46 $35.17 550,957
2021-11-09 $35.96 $36.00 $35.78 $35.90 $35.60 796,315
2021-11-08 $35.96 $36.01 $35.92 $35.96 $35.66 305,110
2021-11-05 $35.89 $35.94 $35.80 $35.94 $35.64 321,280
2021-11-04 $35.85 $35.90 $35.76 $35.90 $35.60 408,279
2021-11-03 $35.62 $35.97 $35.59 $35.94 $35.64 376,586
2021-11-02 $35.62 $35.69 $35.60 $35.63 $35.34 445,215
2021-11-01 $35.54 $35.71 $35.49 $35.70 $35.41 323,598
2021-10-29 $35.31 $35.36 $35.22 $35.34 $35.05 467,249
2021-10-28 $35.37 $35.63 $35.37 $35.58 $35.29 316,960
2021-10-27 $35.40 $35.45 $35.21 $35.24 $34.95 420,995
2021-10-26 $35.58 $35.58 $35.37 $35.42 $35.13 313,218
2021-10-25 $35.36 $35.46 $35.27 $35.41 $35.12 324,876
2021-10-22 $35.36 $35.49 $35.27 $35.42 $35.13 263,297
2021-10-21 $35.13 $35.26 $35.13 $35.21 $34.92 514,842
2021-10-20 $35.22 $35.37 $35.20 $35.32 $35.03 256,525
2021-10-19 $35.18 $35.27 $35.14 $35.22 $34.93 446,140
2021-10-18 $34.84 $35.00 $34.80 $34.98 $34.69 345,498
2021-10-15 $35.01 $35.11 $34.98 $35.09 $34.80 429,221
2021-10-14 $34.81 $34.87 $34.76 $34.85 $34.56 373,782
2021-10-13 $34.34 $34.53 $34.25 $34.51 $34.23 507,344
2021-10-12 $34.18 $34.23 $34.05 $34.11 $33.83 694,497
2021-10-11 $34.25 $34.38 $34.08 $34.08 $33.80 383,890
2021-10-08 $34.30 $34.33 $34.16 $34.22 $33.94 372,013
2021-10-07 $34.12 $34.35 $34.12 $34.24 $33.96 480,363
2021-10-06 $33.63 $33.97 $33.54 $33.95 $33.67 500,680
2021-10-05 $34.01 $34.28 $33.97 $34.14 $33.86 357,887
2021-10-04 $34.16 $34.20 $33.79 $33.93 $33.65 781,748
2021-10-01 $34.18 $34.31 $33.95 $34.25 $33.97 1,101,773
2021-09-30 $34.32 $34.38 $34.10 $34.17 $33.89 476,431
2021-09-29 $34.45 $34.50 $34.28 $34.31 $34.03 536,235
2021-09-28 $34.64 $34.64 $34.29 $34.38 $34.10 468,274
2021-09-27 $35.16 $35.23 $35.08 $35.17 $34.88 400,826
2021-09-24 $35.28 $35.39 $35.26 $35.31 $35.02 272,562
2021-09-23 $35.81 $35.99 $35.81 $35.93 $35.37 233,880
2021-09-22 $35.49 $35.78 $35.48 $35.55 $34.99 396,281
2021-09-21 $35.44 $35.53 $35.30 $35.35 $34.80 655,209
2021-09-20 $34.94 $35.13 $34.78 $35.05 $34.50 526,434
2021-09-17 $35.98 $36.01 $35.61 $35.72 $35.16 444,777
2021-09-16 $36.11 $36.20 $36.00 $36.17 $35.60 293,430
2021-09-15 $36.10 $36.27 $36.05 $36.26 $35.69 424,277
2021-09-14 $36.37 $36.37 $36.09 $36.11 $35.55 309,567
2021-09-13 $36.39 $36.39 $36.13 $36.25 $35.68 469,960
2021-09-10 $36.38 $36.41 $36.05 $36.08 $35.52 794,646
2021-09-09 $36.14 $36.26 $36.06 $36.11 $35.55 323,431
2021-09-08 $36.24 $36.30 $36.06 $36.13 $35.56 408,117
2021-09-07 $36.45 $36.47 $36.37 $36.39 $35.82 304,879
2021-09-03 $36.29 $36.48 $36.26 $36.43 $35.86 274,431
2021-09-02 $36.24 $36.34 $36.21 $36.29 $35.72 368,483
2021-09-01 $36.04 $36.17 $36.01 $36.05 $35.49 419,018
2021-08-31 $35.88 $35.90 $35.75 $35.75 $35.19 338,784
2021-08-30 $35.81 $35.88 $35.77 $35.84 $35.28 448,774
2021-08-27 $35.52 $35.83 $35.50 $35.82 $35.26 344,934
2021-08-26 $35.60 $35.63 $35.47 $35.50 $34.94 308,545
2021-08-25 $35.65 $35.73 $35.59 $35.71 $35.15 326,147
2021-08-24 $35.62 $35.77 $35.60 $35.72 $35.16 217,998
2021-08-23 $35.55 $35.72 $35.51 $35.68 $35.12 325,731
2021-08-20 $35.05 $35.32 $35.05 $35.31 $34.76 237,834
2021-08-19 $35.02 $35.23 $35.00 $35.16 $34.61 712,024
2021-08-18 $35.60 $35.73 $35.48 $35.48 $34.93 392,851
2021-08-17 $35.63 $35.68 $35.47 $35.61 $35.05 514,121
2021-08-16 $35.81 $35.92 $35.74 $35.91 $35.35 939,229
2021-08-13 $35.99 $36.10 $35.96 $36.10 $35.54 161,032
2021-08-12 $35.83 $35.90 $35.77 $35.88 $35.32 242,031
2021-08-11 $35.89 $35.93 $35.82 $35.92 $35.36 285,044
2021-08-10 $35.62 $35.68 $35.59 $35.66 $35.10 276,963
2021-08-09 $35.66 $35.67 $35.56 $35.59 $35.03 384,627
2021-08-06 $35.65 $35.70 $35.55 $35.59 $35.03 213,156
2021-08-05 $35.77 $35.80 $35.73 $35.75 $35.19 203,957
2021-08-04 $35.74 $35.79 $35.59 $35.61 $35.05 274,040
2021-08-03 $35.60 $35.69 $35.47 $35.65 $35.09 300,879
2021-08-02 $35.56 $35.59 $35.40 $35.44 $34.89 295,774
2021-07-30 $35.34 $35.42 $35.21 $35.29 $34.74 221,287
2021-07-29 $35.43 $35.53 $35.43 $35.46 $34.91 1,090,310
2021-07-28 $35.06 $35.25 $34.99 $35.21 $34.66 1,576,552
2021-07-27 $35.05 $35.08 $34.91 $35.07 $34.52 1,562,289
2021-07-26 $35.09 $35.23 $35.09 $35.23 $34.68 2,296,046
2021-07-23 $35.14 $35.23 $35.07 $35.19 $34.64 213,243
2021-07-22 $35.01 $35.01 $34.84 $34.94 $34.39 134,889
2021-07-21 $34.57 $34.91 $34.57 $34.89 $34.34 710,604
2021-07-20 $34.07 $34.46 $34.01 $34.42 $33.88 4,555,371
2021-07-19 $34.19 $34.24 $33.95 $34.10 $33.57 320,483
2021-07-16 $34.92 $34.92 $34.65 $34.72 $34.18 212,440
2021-07-15 $34.95 $35.03 $34.81 $34.93 $34.38 211,095
2021-07-14 $35.31 $35.34 $35.22 $35.27 $34.72 176,075
2021-07-13 $35.21 $35.29 $35.13 $35.15 $34.60 182,942
2021-07-12 $35.22 $35.35 $35.22 $35.33 $34.78 129,658
2021-07-09 $34.96 $35.23 $34.96 $35.23 $34.68 191,589
2021-07-08 $34.55 $34.70 $34.45 $34.62 $34.08 247,829
2021-07-07 $35.08 $35.15 $34.95 $35.14 $34.59 164,869
2021-07-06 $35.08 $35.15 $34.77 $34.93 $34.38 286,643
2021-07-02 $35.04 $35.16 $34.94 $35.16 $34.61 194,518
2021-07-01 $34.93 $35.03 $34.85 $35.03 $34.48 392,769
2021-06-30 $34.90 $34.97 $34.77 $34.93 $34.38 281,721
2021-06-29 $35.18 $35.22 $35.12 $35.16 $34.61 262,127
2021-06-28 $35.24 $35.24 $35.08 $35.13 $34.58 234,044
2021-06-25 $35.32 $35.34 $35.24 $35.34 $34.79 141,751
2021-06-24 $35.17 $35.24 $35.13 $35.24 $34.69 171,390
2021-06-23 $35.42 $35.42 $35.19 $35.25 $34.38 167,913
2021-06-22 $35.28 $35.52 $35.22 $35.43 $34.56 263,071
2021-06-21 $35.10 $35.40 $35.05 $35.37 $34.50 174,317
2021-06-18 $35.00 $35.05 $34.87 $34.95 $34.09 264,563
2021-06-17 $35.57 $35.64 $35.40 $35.50 $34.62 586,160
2021-06-16 $36.08 $36.15 $35.72 $35.84 $34.96 339,203
2021-06-15 $36.07 $36.11 $35.99 $36.11 $35.22 728,752
2021-06-14 $35.94 $36.08 $35.94 $36.08 $35.19 821,789
2021-06-11 $35.94 $35.97 $35.85 $35.96 $35.07 138,453
2021-06-10 $35.81 $35.92 $35.76 $35.85 $34.97 185,739
2021-06-09 $35.91 $35.91 $35.76 $35.80 $34.92 211,487
2021-06-08 $35.97 $35.98 $35.85 $35.96 $35.07 294,697
2021-06-07 $35.83 $35.96 $35.82 $35.96 $35.07 150,391
2021-06-04 $35.68 $35.77 $35.64 $35.75 $34.87 265,898
2021-06-03 $35.37 $35.45 $35.31 $35.42 $34.55 200,905
2021-06-02 $35.52 $35.60 $35.47 $35.59 $34.71 219,610
2021-06-01 $35.63 $35.65 $35.46 $35.46 $34.59 205,559
2021-05-28 $35.38 $35.51 $35.37 $35.40 $34.53 271,833
2021-05-27 $35.32 $35.39 $35.25 $35.34 $34.47 226,077
2021-05-26 $35.22 $35.34 $35.21 $35.22 $34.35 282,363
2021-05-25 $35.35 $35.36 $35.21 $35.27 $34.40 276,473
2021-05-24 $35.18 $35.30 $35.12 $35.25 $34.38 278,783
2021-05-21 $35.11 $35.13 $34.93 $35.04 $34.18 129,134
2021-05-20 $34.75 $35.06 $34.75 $35.00 $34.14 171,615
2021-05-19 $34.40 $34.67 $34.27 $34.55 $33.70 283,134
2021-05-18 $34.97 $34.97 $34.79 $34.80 $33.94 178,273
2021-05-17 $34.54 $34.68 $34.51 $34.64 $33.79 227,094
2021-05-14 $34.47 $34.74 $34.46 $34.73 $33.87 290,734
2021-05-13 $33.95 $34.22 $33.93 $34.14 $33.30 584,873
2021-05-12 $34.23 $34.38 $33.89 $33.94 $33.10 231,158
2021-05-11 $34.28 $34.55 $34.25 $34.52 $33.67 356,503
2021-05-10 $35.14 $35.20 $34.89 $34.89 $34.03 239,930
2021-05-07 $34.76 $35.12 $34.71 $35.12 $34.25 213,376
2021-05-06 $34.41 $34.67 $34.34 $34.67 $33.81 315,157
2021-05-05 $34.36 $34.73 $34.28 $34.46 $33.61 224,900
2021-05-04 $34.10 $34.17 $33.80 $34.02 $33.18 329,700
2021-05-03 $34.30 $34.46 $34.30 $34.42 $33.57 615,033
2021-04-30 $34.34 $34.37 $34.01 $34.12 $33.28 251,522
2021-04-29 $34.61 $34.61 $34.30 $34.47 $33.62 225,899
2021-04-28 $34.36 $34.56 $34.35 $34.47 $33.62 353,277
2021-04-27 $34.34 $34.41 $34.29 $34.38 $33.53 379,339
2021-04-26 $34.47 $34.56 $34.46 $34.49 $33.64 222,315
2021-04-23 $34.29 $34.56 $34.28 $34.45 $33.60 359,472
2021-04-22 $34.34 $34.37 $34.10 $34.14 $33.30 763,802
2021-04-21 $33.90 $34.29 $33.89 $34.26 $33.42 338,841
2021-04-20 $34.15 $34.18 $33.87 $33.90 $33.06 570,713
2021-04-19 $34.60 $34.61 $34.42 $34.44 $33.59 694,842
2021-04-16 $34.41 $34.57 $34.39 $34.57 $33.72 326,395
2021-04-15 $34.27 $34.32 $34.23 $34.31 $33.46 629,344
2021-04-14 $34.06 $34.16 $34.02 $34.07 $33.23 259,412
2021-04-13 $33.95 $34.09 $33.92 $34.07 $33.23 183,706
2021-04-12 $33.85 $33.89 $33.80 $33.84 $33.01 237,780
2021-04-09 $33.88 $34.06 $33.85 $34.06 $33.22 272,571
2021-04-08 $33.81 $33.92 $33.78 $33.90 $33.06 249,664
2021-04-07 $33.62 $33.71 $33.58 $33.66 $32.83 201,114
2021-04-06 $33.54 $33.64 $33.52 $33.63 $32.80 501,237
2021-04-05 $33.64 $33.91 $33.61 $33.87 $33.03 682,939
2021-04-01 $33.18 $33.48 $33.16 $33.46 $32.63 223,320
2021-03-31 $33.01 $33.18 $33.01 $33.04 $32.23 216,500
2021-03-30 $32.99 $33.13 $32.96 $33.10 $32.28 154,209
2021-03-29 $33.10 $33.23 $33.03 $33.18 $32.36 274,657
2021-03-26 $32.99 $33.32 $32.99 $33.30 $32.48 350,025
2021-03-25 $32.68 $32.92 $32.57 $32.90 $32.09 464,532
2021-03-24 $32.92 $33.03 $32.79 $32.79 $31.86 556,002
2021-03-23 $33.14 $33.24 $32.93 $33.00 $32.07 267,290
2021-03-22 $33.30 $33.47 $33.29 $33.40 $32.46 437,887
2021-03-19 $33.18 $33.37 $33.08 $33.28 $32.34 235,238
2021-03-18 $33.38 $33.57 $33.20 $33.27 $32.33 405,489
2021-03-17 $33.22 $33.56 $33.18 $33.49 $32.54 504,518
2021-03-16 $33.31 $33.39 $33.27 $33.34 $32.40 259,000
2021-03-15 $33.14 $33.26 $32.98 $33.25 $32.31 299,366
2021-03-12 $32.93 $33.18 $32.91 $33.18 $32.24 388,370
2021-03-11 $33.01 $33.16 $32.96 $33.10 $32.16 463,483
2021-03-10 $32.82 $32.89 $32.69 $32.86 $31.93 238,216
2021-03-09 $32.57 $32.72 $32.55 $32.67 $31.75 266,753
2021-03-08 $32.14 $32.38 $32.10 $32.14 $31.23 278,218
2021-03-05 $32.34 $32.38 $31.87 $32.34 $31.43 535,311
2021-03-04 $32.42 $32.57 $31.93 $32.13 $31.22 1,276,295
2021-03-03 $32.56 $32.66 $32.37 $32.43 $31.51 457,534
2021-03-02 $32.71 $32.80 $32.59 $32.71 $31.78 432,628
2021-03-01 $32.53 $32.73 $32.47 $32.66 $31.74 373,852
2021-02-26 $32.42 $32.42 $32.07 $32.17 $31.26 403,585
2021-02-25 $33.08 $33.18 $32.46 $32.50 $31.58 521,158
2021-02-24 $32.76 $33.11 $32.69 $33.08 $32.14 714,781
2021-02-23 $32.94 $33.07 $32.63 $33.00 $32.07 939,309
2021-02-22 $33.07 $33.24 $33.05 $33.08 $32.14 400,969
2021-02-19 $33.22 $33.31 $33.14 $33.16 $32.22 565,413
2021-02-18 $33.04 $33.07 $32.83 $33.07 $32.13 629,998
2021-02-17 $33.22 $33.26 $33.03 $33.23 $32.29 283,596
2021-02-16 $33.51 $33.58 $33.38 $33.44 $32.49 267,339
2021-02-12 $33.06 $33.31 $33.06 $33.27 $32.33 242,946
2021-02-11 $33.10 $33.15 $33.00 $33.15 $32.21 269,717
2021-02-10 $33.08 $33.08 $32.75 $32.88 $31.95 312,108
2021-02-09 $32.88 $33.05 $32.87 $33.01 $32.08 451,029
2021-02-08 $32.84 $32.91 $32.75 $32.80 $31.87 469,553
2021-02-05 $32.60 $32.65 $32.49 $32.60 $31.68 415,544
2021-02-04 $32.27 $32.46 $32.25 $32.42 $31.50 293,416
2021-02-03 $32.46 $32.46 $32.30 $32.45 $31.53 224,115
2021-02-02 $32.25 $32.44 $32.17 $32.44 $31.52 594,710
2021-02-01 $32.08 $32.12 $31.95 $32.12 $31.21 1,453,406
2021-01-29 $31.91 $32.02 $31.50 $31.69 $30.79 260,195
2021-01-28 $32.16 $32.46 $32.13 $32.23 $31.32 752,217
2021-01-27 $32.21 $32.37 $31.94 $32.05 $31.14 625,576
2021-01-26 $32.83 $32.83 $32.69 $32.82 $31.89 150,477
2021-01-25 $32.60 $32.80 $32.41 $32.80 $31.87 367,158
2021-01-22 $32.68 $32.83 $32.67 $32.79 $31.86 299,056
2021-01-21 $32.92 $32.99 $32.74 $32.99 $32.06 929,379
2021-01-20 $32.72 $32.87 $32.66 $32.86 $31.93 696,913
2021-01-19 $32.65 $32.66 $32.50 $32.64 $31.72 204,813
2021-01-15 $32.53 $32.57 $32.27 $32.41 $31.49 187,403
2021-01-14 $32.80 $33.00 $32.80 $32.92 $31.99 416,531
2021-01-13 $32.69 $32.78 $32.64 $32.72 $31.79 296,159
2021-01-12 $32.51 $32.74 $32.43 $32.71 $31.78 492,058
2021-01-11 $32.39 $32.66 $32.39 $32.53 $31.61 393,194
2021-01-08 $32.93 $32.97 $32.65 $32.96 $32.03 313,227
2021-01-07 $32.60 $32.71 $32.58 $32.67 $31.75 254,163
2021-01-06 $32.39 $32.79 $32.39 $32.61 $31.69 301,837
2021-01-05 $32.17 $32.48 $32.17 $32.43 $31.51 468,487
2021-01-04 $32.53 $32.53 $31.98 $32.12 $31.21 1,191,389
2020-12-31 $32.11 $32.11 $31.88 $31.90 $31.00 260,467
2020-12-30 $32.22 $32.33 $32.08 $32.08 $31.17 374,377
2020-12-29 $32.23 $32.25 $32.03 $32.07 $31.16 222,329
2020-12-28 $31.93 $31.97 $31.81 $31.84 $30.94 307,155
2020-12-24 $31.67 $31.67 $31.57 $31.66 $30.76 151,533
2020-12-23 $31.72 $31.76 $31.65 $31.73 $30.73 294,482
2020-12-22 $31.44 $31.47 $31.34 $31.43 $30.44 265,792
2020-12-21 $31.14 $31.58 $31.06 $31.51 $30.51 336,700
2020-12-18 $31.98 $32.00 $31.79 $31.81 $30.81 1,006,535
2020-12-17 $32.02 $32.10 $31.96 $31.98 $30.97 394,625
2020-12-16 $31.66 $31.80 $31.58 $31.73 $30.73 208,372
2020-12-15 $31.48 $31.63 $31.40 $31.62 $30.62 186,477
2020-12-14 $31.49 $31.54 $31.29 $31.39 $30.40 370,012
2020-12-11 $31.17 $31.28 $31.10 $31.27 $30.28 296,229
2020-12-10 $31.14 $31.40 $31.12 $31.33 $30.34 201,900
2020-12-09 $31.42 $31.42 $31.10 $31.27 $30.28 327,226
2020-12-08 $31.08 $31.29 $31.08 $31.29 $30.30 269,121
2020-12-07 $31.14 $31.24 $31.07 $31.14 $30.16 231,054
2020-12-04 $31.29 $31.36 $31.26 $31.33 $30.34 227,321
2020-12-03 $31.15 $31.25 $31.08 $31.15 $30.17 392,461
2020-12-02 $30.93 $31.09 $30.91 $31.05 $30.07 1,082,322
2020-12-01 $30.98 $31.14 $30.97 $31.13 $30.15 173,898
2020-11-30 $31.05 $31.06 $30.54 $30.62 $29.65 251,951
2020-11-27 $30.96 $31.07 $30.95 $31.04 $30.06 115,518
2020-11-25 $30.71 $30.89 $30.66 $30.84 $29.87 229,709
2020-11-24 $30.68 $30.87 $30.65 $30.83 $29.86 391,154
2020-11-23 $30.61 $30.65 $30.37 $30.51 $29.55 221,012
2020-11-20 $30.42 $30.56 $30.41 $30.50 $29.54 193,562
2020-11-19 $30.24 $30.46 $30.21 $30.43 $29.47 195,462
2020-11-18 $30.43 $30.51 $30.20 $30.20 $29.25 271,990
2020-11-17 $30.29 $30.45 $30.23 $30.37 $29.41 288,839
2020-11-16 $30.39 $30.40 $30.25 $30.40 $29.44 200,752
2020-11-13 $29.93 $30.17 $29.90 $30.10 $29.15 152,352
2020-11-12 $29.93 $29.99 $29.67 $29.74 $28.80 302,925
2020-11-11 $30.06 $30.13 $30.00 $30.08 $29.13 136,499
2020-11-10 $29.88 $30.00 $29.79 $29.83 $28.89 223,379
2020-11-09 $30.36 $30.36 $29.77 $29.78 $28.84 727,269
2020-11-06 $29.18 $29.26 $29.06 $29.13 $28.21 169,158
2020-11-05 $29.02 $29.12 $28.89 $29.08 $28.16 185,691
2020-11-04 $28.22 $28.62 $28.09 $28.39 $27.49 170,825
2020-11-03 $27.87 $28.16 $27.87 $28.05 $27.16 264,130
2020-11-02 $27.36 $27.44 $27.21 $27.37 $26.51 348,247
2020-10-30 $27.15 $27.17 $26.91 $27.09 $26.23 580,113
2020-10-29 $27.18 $27.32 $27.02 $27.23 $26.37 981,395
2020-10-28 $27.42 $27.46 $27.16 $27.17 $26.31 305,048
2020-10-27 $28.17 $28.18 $27.97 $28.00 $27.12 227,441
2020-10-26 $28.35 $28.36 $28.01 $28.21 $27.32 450,512
2020-10-23 $28.70 $28.70 $28.52 $28.70 $27.79 176,776
2020-10-22 $28.52 $28.61 $28.38 $28.58 $27.68 424,150
2020-10-21 $28.62 $28.77 $28.56 $28.56 $27.66 250,817
2020-10-20 $28.74 $28.84 $28.66 $28.66 $27.75 368,870
2020-10-19 $28.77 $28.81 $28.49 $28.53 $27.63 218,009
2020-10-16 $28.61 $28.77 $28.61 $28.66 $27.75 315,372
2020-10-15 $28.33 $28.56 $28.27 $28.56 $27.66 222,630
2020-10-14 $29.01 $29.07 $28.85 $28.85 $27.94 160,596
2020-10-13 $28.96 $28.97 $28.84 $28.91 $28.00 220,979
2020-10-12 $29.10 $29.23 $29.07 $29.19 $28.27 122,751
2020-10-09 $28.97 $29.05 $28.92 $29.04 $28.12 141,913
2020-10-08 $28.73 $28.81 $28.70 $28.81 $27.90 336,124
2020-10-07 $28.57 $28.64 $28.50 $28.57 $27.67 207,897
2020-10-06 $28.67 $28.70 $28.31 $28.38 $27.48 346,937
2020-10-05 $28.50 $28.70 $28.50 $28.69 $27.78 172,273
2020-10-02 $28.03 $28.32 $28.03 $28.29 $27.40 288,282
2020-10-01 $28.28 $28.33 $28.14 $28.29 $27.40 470,451
2020-09-30 $28.12 $28.28 $28.05 $28.15 $27.26 1,168,697
2020-09-29 $28.26 $28.31 $28.11 $28.20 $27.31 321,913
2020-09-28 $28.17 $28.24 $28.11 $28.20 $27.31 169,331
2020-09-25 $27.54 $27.85 $27.44 $27.83 $26.95 291,772
2020-09-24 $27.67 $27.91 $27.54 $27.75 $26.87 256,479
2020-09-23 $28.22 $28.29 $27.81 $27.87 $26.87 311,903
2020-09-22 $28.05 $28.10 $27.83 $28.09 $27.09 328,369
2020-09-21 $28.06 $28.09 $27.72 $28.09 $27.09 2,890,670
2020-09-18 $28.81 $28.85 $28.61 $28.70 $27.67 263,888
2020-09-17 $28.64 $28.89 $28.64 $28.88 $27.85 542,414
2020-09-16 $28.92 $29.04 $28.81 $28.81 $27.78 248,093
2020-09-15 $28.89 $28.92 $28.75 $28.83 $27.80 294,679
2020-09-14 $28.72 $28.74 $28.61 $28.64 $27.62 173,815
2020-09-11 $28.51 $28.62 $28.35 $28.48 $27.46 260,900
2020-09-10 $28.63 $28.70 $28.20 $28.20 $27.19 402,197
2020-09-09 $28.42 $28.63 $28.40 $28.52 $27.50 220,717
2020-09-08 $27.97 $28.22 $27.88 $27.99 $26.99 482,601
2020-09-04 $28.40 $28.51 $27.85 $28.35 $27.34 240,122
2020-09-03 $28.93 $28.96 $28.25 $28.37 $27.36 273,684
2020-09-02 $28.87 $29.07 $28.76 $29.04 $28.00 220,613
2020-09-01 $28.64 $28.69 $28.54 $28.64 $27.62 191,639
2020-08-31 $28.80 $28.87 $28.63 $28.63 $27.61 252,040
2020-08-28 $28.83 $28.84 $28.67 $28.84 $27.81 179,870
2020-08-27 $28.97 $28.97 $28.56 $28.69 $27.66 213,408
2020-08-26 $28.72 $28.96 $28.72 $28.96 $27.93 158,264
2020-08-25 $28.83 $28.83 $28.57 $28.71 $27.68 215,070
2020-08-24 $28.78 $28.78 $28.61 $28.71 $27.68 283,378
2020-08-21 $28.25 $28.40 $28.20 $28.40 $27.39 477,462
2020-08-20 $28.32 $28.58 $28.32 $28.56 $27.54 173,370
2020-08-19 $28.81 $28.87 $28.58 $28.60 $27.58 371,111
2020-08-18 $28.84 $28.90 $28.65 $28.73 $27.70 179,364
2020-08-17 $28.66 $28.73 $28.64 $28.73 $27.70 192,287
2020-08-14 $28.43 $28.54 $28.42 $28.50 $27.48 416,590
2020-08-13 $28.70 $28.80 $28.55 $28.63 $27.61 188,936
2020-08-12 $28.68 $28.84 $28.64 $28.72 $27.69 186,071
2020-08-11 $28.48 $28.52 $28.15 $28.18 $27.17 173,014
2020-08-10 $27.96 $28.09 $27.92 $28.09 $27.09 863,437
2020-08-07 $27.87 $28.00 $27.81 $28.00 $27.00 219,594
2020-08-06 $27.99 $28.14 $27.93 $28.12 $27.12 994,440
2020-08-05 $28.13 $28.27 $28.05 $28.11 $27.11 355,941
2020-08-04 $27.64 $27.94 $27.63 $27.92 $26.92 194,895
2020-08-03 $27.59 $27.81 $27.51 $27.80 $26.81 177,019
2020-07-31 $27.68 $27.71 $27.14 $27.34 $26.36 276,605
2020-07-30 $27.54 $27.87 $27.35 $27.86 $26.86 221,645
2020-07-29 $28.02 $28.24 $27.98 $28.18 $27.17 165,779
2020-07-28 $27.90 $28.01 $27.84 $27.89 $26.89 790,697
2020-07-27 $27.94 $28.08 $27.91 $28.05 $27.05 146,902
2020-07-24 $27.70 $27.77 $27.62 $27.69 $26.70 217,257
2020-07-23 $27.97 $28.10 $27.77 $27.86 $26.86 442,935
2020-07-22 $27.95 $28.07 $27.94 $28.04 $27.04 123,601
2020-07-21 $28.02 $28.12 $27.94 $27.97 $26.97 359,578
2020-07-20 $27.78 $27.91 $27.69 $27.90 $26.91 134,406
2020-07-17 $27.68 $27.75 $27.58 $27.75 $26.76 1,076,086
2020-07-16 $27.55 $27.68 $27.53 $27.56 $26.58 300,500
2020-07-15 $27.78 $27.90 $27.64 $27.74 $26.75 262,140
2020-07-14 $27.08 $27.42 $27.04 $27.38 $26.40 227,755
2020-07-13 $27.37 $27.50 $27.00 $27.06 $26.09 237,172
2020-07-10 $27.05 $27.25 $26.97 $27.25 $26.28 258,760
2020-07-09 $27.20 $27.21 $26.77 $26.95 $25.99 248,835
2020-07-08 $27.01 $27.26 $26.95 $27.26 $26.29 175,060
2020-07-07 $27.18 $27.24 $27.01 $27.04 $26.07 239,294
2020-07-06 $27.35 $27.41 $27.20 $27.37 $26.39 285,077
2020-07-02 $27.02 $27.15 $26.93 $26.98 $26.02 499,821
2020-07-01 $26.57 $26.77 $26.54 $26.70 $25.75 3,060,806
2020-06-30 $26.44 $26.68 $26.40 $26.59 $25.64 151,447
2020-06-29 $26.51 $26.64 $26.36 $26.58 $25.63 166,165
2020-06-26 $26.73 $26.73 $26.34 $26.37 $25.43 199,789
2020-06-25 $26.44 $26.80 $26.34 $26.74 $25.78 384,020
2020-06-24 $26.76 $26.80 $26.29 $26.42 $25.48 323,708
2020-06-23 $27.42 $27.47 $27.25 $27.27 $26.09 199,797
2020-06-22 $27.05 $27.21 $26.94 $27.19 $26.01 374,354
2020-06-19 $27.27 $27.27 $26.78 $26.86 $25.69 180,713
2020-06-18 $26.88 $27.05 $26.86 $27.01 $25.84 221,230
2020-06-17 $27.19 $27.24 $26.99 $27.10 $25.92 421,199
2020-06-16 $27.18 $27.23 $26.70 $26.99 $25.82 906,834
2020-06-15 $26.09 $26.74 $26.07 $26.69 $25.53 198,292
2020-06-12 $26.76 $26.83 $26.18 $26.57 $25.42 250,467
2020-06-11 $26.82 $26.88 $26.06 $26.07 $24.94 351,026
2020-06-10 $27.63 $27.78 $27.42 $27.54 $26.35 357,450
2020-06-09 $27.39 $27.62 $27.37 $27.54 $26.35 184,839
2020-06-08 $27.64 $27.85 $27.54 $27.85 $26.64 651,317
2020-06-05 $27.62 $27.74 $27.51 $27.58 $26.38 175,053
2020-06-04 $27.11 $27.31 $27.10 $27.18 $26.00 229,449
2020-06-03 $27.00 $27.33 $26.99 $27.25 $26.07 197,868
2020-06-02 $26.62 $26.73 $26.58 $26.73 $25.57 149,872
2020-06-01 $26.11 $26.48 $26.11 $26.48 $25.33 395,959
2020-05-29 $25.96 $26.00 $25.66 $25.96 $24.83 325,520
2020-05-28 $26.05 $26.23 $25.95 $25.98 $24.85 470,665
2020-05-27 $25.74 $25.77 $25.47 $25.77 $24.65 482,682
2020-05-26 $25.53 $25.64 $25.49 $25.55 $24.44 159,314
2020-05-22 $24.76 $24.81 $24.66 $24.81 $23.73 486,762
2020-05-21 $25.01 $25.10 $24.78 $24.87 $23.79 331,628
2020-05-20 $25.06 $25.19 $25.00 $25.14 $24.05 168,765
2020-05-19 $24.78 $24.87 $24.62 $24.63 $23.56 607,627
2020-05-18 $24.60 $24.98 $24.60 $24.94 $23.86 231,392
2020-05-15 $23.94 $24.08 $23.86 $24.00 $22.96 300,735
2020-05-14 $23.64 $24.03 $23.51 $23.99 $22.95 282,444
2020-05-13 $24.58 $24.58 $24.09 $24.20 $23.15 406,905
2020-05-12 $24.84 $24.85 $24.43 $24.44 $23.38 208,908
2020-05-11 $24.56 $24.77 $24.55 $24.74 $23.67 243,347
2020-05-08 $24.60 $24.72 $24.56 $24.72 $23.65 204,737
2020-05-07 $24.28 $24.42 $24.21 $24.33 $23.27 741,540
2020-05-06 $24.29 $24.29 $23.90 $23.94 $22.90 1,118,949
2020-05-05 $24.20 $24.29 $24.04 $24.10 $23.05 641,169
2020-05-04 $23.85 $24.03 $23.75 $24.02 $22.98 523,437
2020-05-01 $24.18 $24.26 $23.95 $24.06 $23.02 803,966
2020-04-30 $24.75 $24.76 $24.43 $24.58 $23.51 384,406
2020-04-29 $24.96 $25.18 $24.94 $25.11 $24.02 308,317
2020-04-28 $24.81 $24.89 $24.46 $24.53 $23.47 378,888
2020-04-27 $24.24 $24.39 $24.16 $24.36 $23.30 316,214
2020-04-24 $23.94 $24.09 $23.78 $24.06 $23.02 417,973
2020-04-23 $23.87 $24.16 $23.70 $23.79 $22.76 1,155,707
2020-04-22 $23.86 $23.88 $23.73 $23.85 $22.82 386,686
2020-04-21 $23.50 $23.75 $23.32 $23.44 $22.42 992,429
2020-04-20 $23.87 $24.25 $23.83 $23.83 $22.80 607,185
2020-04-17 $24.08 $24.25 $23.89 $24.24 $23.19 661,871
2020-04-16 $23.61 $23.64 $23.34 $23.58 $22.56 802,485
2020-04-15 $23.64 $23.76 $23.45 $23.57 $22.55 818,620
2020-04-14 $24.18 $24.43 $24.14 $24.32 $23.26 617,268
2020-04-13 $23.92 $23.98 $23.60 $23.87 $22.83 951,077
2020-04-09 $23.88 $24.18 $23.77 $24.05 $23.01 541,871
2020-04-08 $23.41 $23.65 $23.27 $23.59 $22.57 2,394,608
2020-04-07 $23.90 $23.93 $23.26 $23.36 $22.35 529,967
2020-04-06 $22.79 $23.26 $22.73 $23.22 $22.21 447,523
2020-04-03 $22.14 $22.25 $21.85 $22.03 $21.07 571,052
2020-04-02 $22.05 $22.58 $22.05 $22.50 $21.52 607,377
2020-04-01 $22.39 $22.57 $22.01 $22.11 $21.15 639,569
2020-03-31 $22.99 $23.29 $22.80 $23.06 $22.06 1,441,918
2020-03-30 $22.83 $23.25 $22.65 $23.25 $22.24 423,213
2020-03-27 $22.65 $23.13 $22.44 $22.77 $21.78 1,103,044
2020-03-26 $22.55 $23.48 $22.55 $23.48 $22.46 1,150,503
2020-03-25 $21.82 $22.83 $21.64 $22.44 $21.47 932,294
2020-03-24 $21.48 $21.88 $21.23 $21.77 $20.76 2,728,483
2020-03-23 $20.37 $20.55 $19.96 $20.05 $19.12 1,266,329
2020-03-20 $21.08 $21.43 $20.31 $20.40 $19.45 1,269,811
2020-03-19 $20.17 $20.99 $20.02 $20.57 $19.61 1,068,277
2020-03-18 $20.23 $20.78 $19.30 $20.23 $19.29 1,100,797
2020-03-17 $20.91 $21.62 $20.59 $21.39 $20.40 1,186,576
2020-03-16 $20.32 $21.26 $19.71 $20.72 $19.76 1,566,906
2020-03-13 $23.00 $23.30 $21.69 $23.12 $22.05 2,016,098
2020-03-12 $22.64 $22.64 $21.47 $21.74 $20.73 1,155,296
2020-03-11 $25.05 $25.05 $24.21 $24.34 $23.21 871,669
2020-03-10 $25.79 $26.22 $24.94 $25.68 $24.49 829,646
2020-03-09 $25.12 $25.69 $24.30 $24.96 $23.80 1,251,311
2020-03-06 $26.93 $27.08 $26.74 $27.02 $25.77 388,472
2020-03-05 $27.43 $27.66 $27.23 $27.33 $26.06 310,576
2020-03-04 $27.77 $28.11 $27.58 $28.06 $26.76 490,543
2020-03-03 $27.75 $28.09 $27.18 $27.31 $26.04 728,559
2020-03-02 $27.02 $27.56 $26.85 $27.50 $26.22 766,305
2020-02-28 $26.65 $26.97 $26.42 $26.94 $25.69 864,321
2020-02-27 $27.72 $27.99 $27.29 $27.29 $26.02 846,039
2020-02-26 $28.36 $28.57 $28.15 $28.15 $26.84 319,997
2020-02-25 $28.75 $28.79 $28.16 $28.18 $26.87 725,163
2020-02-24 $28.68 $28.88 $28.61 $28.68 $27.35 355,305
2020-02-21 $29.85 $29.89 $29.76 $29.81 $28.43 273,296
2020-02-20 $29.98 $30.08 $29.82 $29.96 $28.57 163,024
2020-02-19 $30.14 $30.21 $30.14 $30.19 $28.79 448,935
2020-02-18 $29.98 $30.12 $29.98 $30.03 $28.64 142,624
2020-02-14 $30.23 $30.25 $30.14 $30.21 $28.81 214,651
2020-02-13 $30.14 $30.29 $30.13 $30.22 $28.82 182,783
2020-02-12 $30.37 $30.40 $30.32 $30.39 $28.98 95,189
2020-02-11 $30.28 $30.34 $30.23 $30.30 $28.89 175,787
2020-02-10 $30.01 $30.15 $30.01 $30.15 $28.75 204,456
2020-02-07 $30.11 $30.14 $30.04 $30.07 $28.67 222,157
2020-02-06 $30.29 $30.32 $30.24 $30.32 $28.91 174,241
2020-02-05 $30.23 $30.29 $30.17 $30.21 $28.81 199,664
2020-02-04 $29.92 $30.02 $29.88 $29.97 $28.58 657,513
2020-02-03 $29.55 $29.71 $29.51 $29.55 $28.18 265,576
2020-01-31 $29.71 $29.72 $29.40 $29.49 $28.12 799,451
2020-01-30 $29.77 $29.99 $29.69 $29.99 $28.60 170,772
2020-01-29 $30.05 $30.07 $29.93 $30.00 $28.61 246,888
2020-01-28 $29.80 $30.01 $29.80 $30.00 $28.61 182,015
2020-01-27 $29.76 $29.83 $29.70 $29.76 $28.38 265,515
2020-01-24 $30.55 $30.55 $30.26 $30.35 $28.94 198,777
2020-01-23 $30.33 $30.46 $30.24 $30.42 $29.01 167,605
2020-01-22 $30.57 $30.58 $30.45 $30.49 $29.07 381,756
2020-01-21 $30.49 $30.54 $30.41 $30.41 $29.00 559,322
2020-01-17 $30.64 $30.67 $30.57 $30.67 $29.25 363,092
2020-01-16 $30.49 $30.59 $30.45 $30.59 $29.17 291,093
2020-01-15 $30.41 $30.48 $30.39 $30.45 $29.04 249,593
2020-01-14 $30.29 $30.44 $30.29 $30.41 $29.00 141,100
2020-01-13 $30.22 $30.38 $30.19 $30.34 $28.93 150,126
2020-01-10 $30.29 $30.36 $30.19 $30.19 $28.79 283,521
2020-01-09 $30.26 $30.34 $30.24 $30.31 $28.90 195,911
2020-01-08 $30.12 $30.32 $30.12 $30.25 $28.85 196,042
2020-01-07 $30.23 $30.25 $30.16 $30.18 $28.78 252,979
2020-01-06 $30.04 $30.24 $30.04 $30.19 $28.79 221,972
2020-01-03 $30.07 $30.26 $30.07 $30.14 $28.74 252,397
2020-01-02 $30.35 $30.48 $30.32 $30.48 $29.06 629,902
2019-12-31 $30.08 $30.25 $30.01 $30.25 $28.85 272,683
2019-12-30 $30.32 $30.32 $30.05 $30.12 $28.72 195,744
2019-12-27 $30.30 $30.37 $30.25 $30.29 $28.88 178,219
2019-12-26 $30.10 $30.27 $30.10 $30.18 $28.78 143,376
2019-12-24 $30.12 $30.14 $30.02 $30.09 $28.69 155,640
2019-12-23 $30.28 $30.35 $30.26 $30.31 $28.70 180,696
2019-12-20 $30.28 $30.33 $30.23 $30.31 $28.70 267,274
2019-12-19 $30.16 $30.24 $30.14 $30.22 $28.61 124,337
2019-12-18 $30.21 $30.29 $30.15 $30.24 $28.63 155,462
2019-12-17 $30.28 $30.34 $30.19 $30.29 $28.68 135,791
2019-12-16 $30.36 $30.49 $30.33 $30.40 $28.78 147,137
2019-12-13 $30.04 $30.23 $29.99 $30.10 $28.50 123,588
2019-12-12 $29.74 $29.97 $29.64 $29.89 $28.30 124,328
2019-12-11 $29.64 $29.80 $29.64 $29.79 $28.20 196,878
2019-12-10 $29.65 $29.73 $29.56 $29.65 $28.07 247,967
2019-12-09 $29.71 $29.81 $29.64 $29.65 $28.07 194,504
2019-12-06 $29.76 $29.83 $29.73 $29.80 $28.21 946,078
2019-12-05 $29.58 $29.63 $29.52 $29.58 $28.00 1,879,182
2019-12-04 $29.49 $29.60 $29.49 $29.58 $28.00 194,562
2019-12-03 $29.17 $29.36 $29.12 $29.32 $27.76 114,568
2019-12-02 $29.55 $29.55 $29.34 $29.43 $27.86 172,361
2019-11-29 $29.60 $29.67 $29.60 $29.60 $28.02 30,958
2019-11-27 $29.75 $29.83 $29.69 $29.80 $28.21 97,494
2019-11-26 $29.63 $29.74 $29.63 $29.71 $28.13 158,287
2019-11-25 $29.59 $29.70 $29.59 $29.66 $28.08 387,736
2019-11-22 $29.52 $29.60 $29.42 $29.46 $27.89 131,565
2019-11-21 $29.43 $29.50 $29.33 $29.39 $27.82 501,943
2019-11-20 $29.48 $29.55 $29.34 $29.46 $27.89 148,553
2019-11-19 $29.73 $29.75 $29.56 $29.58 $28.00 181,849
2019-11-18 $29.54 $29.71 $29.52 $29.64 $28.06 228,239
2019-11-15 $29.44 $29.61 $29.44 $29.60 $28.02 166,371
2019-11-14 $29.37 $29.45 $29.29 $29.45 $27.88 133,589
2019-11-13 $29.36 $29.54 $29.36 $29.44 $27.87 161,784
2019-11-12 $29.52 $29.64 $29.49 $29.54 $27.97 62,868
2019-11-11 $29.42 $29.58 $29.42 $29.52 $27.95 62,165
2019-11-08 $29.45 $29.55 $29.39 $29.55 $27.98 95,066
2019-11-07 $29.63 $29.67 $29.55 $29.59 $28.01 141,953
2019-11-06 $29.47 $29.52 $29.40 $29.44 $27.87 190,724
2019-11-05 $29.51 $29.52 $29.41 $29.52 $27.95 449,609
2019-11-04 $29.54 $29.61 $29.49 $29.56 $27.99 109,786
2019-11-01 $29.35 $29.43 $29.31 $29.42 $27.85 196,957
2019-10-31 $29.17 $29.24 $29.07 $29.16 $27.61 214,992
2019-10-30 $29.11 $29.30 $29.03 $29.27 $27.71 147,331
2019-10-29 $28.99 $29.16 $28.98 $29.08 $27.53 207,413
2019-10-28 $29.04 $29.16 $29.04 $29.11 $27.56 173,041
2019-10-25 $28.86 $29.02 $28.85 $28.94 $27.40 312,097
2019-10-24 $28.99 $29.02 $28.88 $28.94 $27.40 75,528
2019-10-23 $28.82 $28.94 $28.79 $28.92 $27.38 253,882
2019-10-22 $28.85 $28.97 $28.76 $28.76 $27.23 245,216
2019-10-21 $28.82 $28.92 $28.79 $28.86 $27.32 218,370
2019-10-18 $28.70 $28.78 $28.59 $28.69 $27.16 499,439
2019-10-17 $28.81 $28.86 $28.66 $28.76 $27.23 145,205
2019-10-16 $28.60 $28.79 $28.60 $28.69 $27.16 116,482
2019-10-15 $28.41 $28.74 $28.41 $28.65 $27.12 72,177
2019-10-14 $28.31 $28.39 $28.28 $28.35 $26.84 54,898
2019-10-11 $28.35 $28.53 $28.32 $28.43 $26.92 179,638
2019-10-10 $27.77 $27.98 $27.75 $27.93 $26.44 104,537
2019-10-09 $27.75 $27.84 $27.68 $27.79 $26.31 232,641
2019-10-08 $27.71 $27.80 $27.56 $27.56 $26.09 202,897
2019-10-07 $27.90 $27.99 $27.85 $27.88 $26.39 94,667
2019-10-04 $27.67 $27.90 $27.67 $27.86 $26.38 156,982
2019-10-03 $27.54 $27.71 $27.36 $27.69 $26.22 293,705
2019-10-02 $27.70 $27.70 $27.39 $27.52 $26.05 169,646
2019-10-01 $28.25 $28.29 $28.01 $28.07 $26.57 221,237
2019-09-30 $28.26 $28.35 $28.26 $28.29 $26.78 139,510
2019-09-27 $28.30 $28.38 $28.20 $28.23 $26.73 241,665
2019-09-26 $28.36 $28.41 $28.26 $28.29 $26.78 212,790
2019-09-25 $28.16 $28.25 $28.03 $28.19 $26.69 404,389
2019-09-24 $28.44 $28.48 $28.25 $28.29 $26.78 105,461
2019-09-23 $28.46 $28.49 $28.39 $28.48 $26.87 555,194
2019-09-20 $28.64 $28.69 $28.52 $28.56 $26.94 115,365
2019-09-19 $28.64 $28.73 $28.57 $28.65 $27.03 169,330
2019-09-18 $28.50 $28.56 $28.33 $28.55 $26.93 118,932
2019-09-17 $28.45 $28.62 $28.37 $28.58 $26.96 109,692
2019-09-16 $28.53 $28.55 $28.42 $28.47 $26.86 174,958
2019-09-13 $28.70 $28.76 $28.64 $28.71 $27.08 155,411
2019-09-12 $28.44 $28.65 $28.41 $28.57 $26.95 400,131
2019-09-11 $28.38 $28.48 $28.38 $28.46 $26.85 354,100
2019-09-10 $28.22 $28.36 $28.16 $28.31 $26.71 294,836
2019-09-09 $28.32 $28.38 $28.25 $28.33 $26.73 275,341
2019-09-06 $28.25 $28.36 $28.25 $28.26 $26.66 198,087
2019-09-05 $28.20 $28.31 $28.17 $28.23 $26.63 105,160
2019-09-04 $27.93 $28.04 $27.88 $28.03 $26.44 286,468
2019-09-03 $27.54 $27.65 $27.52 $27.63 $26.07 132,214
2019-08-30 $27.79 $27.86 $27.62 $27.73 $26.16 97,541
2019-08-29 $27.65 $27.71 $27.58 $27.63 $26.07 1,102,842
2019-08-28 $27.41 $27.63 $27.34 $27.47 $25.91 398,389
2019-08-27 $27.61 $27.63 $27.48 $27.51 $25.95 126,918
2019-08-26 $27.48 $27.50 $27.32 $27.43 $25.88 229,463
2019-08-23 $27.50 $27.70 $27.26 $27.26 $25.72 150,607
2019-08-22 $27.69 $27.70 $27.47 $27.64 $26.08 152,042
2019-08-21 $27.70 $27.76 $27.61 $27.67 $26.10 268,572
2019-08-20 $27.48 $27.53 $27.36 $27.39 $25.84 272,753
2019-08-19 $27.58 $27.58 $27.44 $27.50 $25.94 244,653
2019-08-16 $27.14 $27.37 $27.14 $27.28 $25.74 188,034
2019-08-15 $27.03 $27.07 $26.84 $27.01 $25.48 449,822
2019-08-14 $27.21 $27.27 $26.97 $26.98 $25.45 223,101
2019-08-13 $27.40 $27.79 $27.40 $27.68 $26.11 189,453
2019-08-12 $27.54 $27.61 $27.39 $27.45 $25.90 153,339
2019-08-09 $27.77 $27.79 $27.59 $27.70 $26.13 149,462
2019-08-08 $27.67 $27.89 $27.60 $27.85 $26.27 316,612
2019-08-07 $27.30 $27.57 $27.17 $27.54 $25.98 227,473
2019-08-06 $27.32 $27.41 $27.17 $27.38 $25.83 415,312
2019-08-05 $27.43 $27.47 $27.04 $27.15 $25.61 227,953
2019-08-02 $27.98 $27.98 $27.73 $27.82 $26.24 232,771
2019-08-01 $28.21 $28.40 $27.96 $28.04 $26.45 153,225
2019-07-31 $28.37 $28.40 $28.03 $28.15 $26.56 96,875
2019-07-30 $28.40 $28.40 $28.25 $28.32 $26.72 161,795
2019-07-29 $28.67 $28.69 $28.59 $28.62 $27.00 79,013
2019-07-26 $28.63 $28.67 $28.55 $28.62 $26.99 197,694
2019-07-25 $28.72 $28.72 $28.50 $28.50 $26.89 105,055
2019-07-24 $28.74 $28.80 $28.63 $28.80 $27.17 212,805
2019-07-23 $28.74 $28.80 $28.66 $28.76 $27.13 54,920
2019-07-22 $28.66 $28.67 $28.56 $28.65 $27.03 100,028
2019-07-19 $28.71 $28.73 $28.57 $28.63 $27.01 126,029
2019-07-18 $28.53 $28.72 $28.48 $28.72 $27.09 122,843
2019-07-17 $28.73 $28.76 $28.61 $28.62 $27.00 139,084
2019-07-16 $28.74 $28.77 $28.63 $28.68 $27.06 182,034
2019-07-15 $28.80 $28.82 $28.70 $28.78 $27.15 200,750
2019-07-12 $28.69 $28.75 $28.65 $28.75 $27.12 159,193
2019-07-11 $28.74 $28.78 $28.62 $28.70 $27.08 469,718
2019-07-10 $28.75 $28.78 $28.62 $28.67 $27.05 258,583
2019-07-09 $28.50 $28.62 $28.50 $28.62 $27.00 166,021
2019-07-08 $28.72 $28.76 $28.63 $28.66 $27.04 297,841
2019-07-05 $28.82 $28.88 $28.67 $28.81 $27.18 120,002
2019-07-03 $29.01 $29.13 $29.00 $29.11 $27.46 85,122
2019-07-02 $28.81 $28.89 $28.76 $28.85 $27.22 130,255
2019-07-01 $28.90 $28.92 $28.70 $28.76 $27.13 280,943
2019-06-28 $28.64 $28.72 $28.59 $28.68 $27.06 966,397
2019-06-27 $28.43 $28.52 $28.41 $28.45 $26.84 261,135
2019-06-26 $28.46 $28.46 $28.37 $28.37 $26.76 157,117
2019-06-25 $28.55 $28.57 $28.37 $28.37 $26.76 111,873
2019-06-24 $28.51 $28.62 $28.47 $28.54 $26.92 648,870
2019-06-21 $28.85 $28.93 $28.82 $28.84 $26.82 89,981
2019-06-20 $29.10 $29.10 $28.93 $29.04 $27.01 62,551
2019-06-19 $28.64 $28.83 $28.60 $28.76 $26.75 179,861
2019-06-18 $28.44 $28.63 $28.43 $28.61 $26.61 188,529
2019-06-17 $28.23 $28.33 $28.21 $28.24 $26.26 242,941
2019-06-14 $28.28 $28.32 $28.19 $28.26 $26.28 109,159
2019-06-13 $28.47 $28.47 $28.36 $28.43 $26.44 190,850
2019-06-12 $28.48 $28.53 $28.37 $28.39 $26.40 116,329
2019-06-11 $28.68 $28.70 $28.53 $28.57 $26.57 125,539
2019-06-10 $28.45 $28.55 $28.40 $28.45 $26.46 134,545
2019-06-07 $28.29 $28.46 $28.29 $28.42 $26.43 199,948
2019-06-06 $28.05 $28.10 $28.00 $28.05 $26.09 340,517
2019-06-05 $28.06 $28.06 $27.91 $27.96 $26.00 154,056
2019-06-04 $27.78 $27.94 $27.76 $27.93 $25.97 121,414
2019-06-03 $27.54 $27.68 $27.51 $27.65 $25.71 93,012
2019-05-31 $27.43 $27.51 $27.31 $27.50 $25.57 207,175
2019-05-30 $27.60 $27.69 $27.56 $27.67 $25.73 294,889
2019-05-29 $27.61 $27.66 $27.46 $27.59 $25.66 1,397,924
2019-05-28 $28.09 $28.09 $27.81 $27.85 $25.90 90,818
2019-05-24 $28.03 $28.08 $27.97 $28.07 $26.10 128,310
2019-05-23 $27.71 $27.81 $27.65 $27.76 $25.82 327,498
2019-05-22 $28.01 $28.10 $28.00 $28.06 $26.10 716,767
2019-05-21 $28.05 $28.17 $28.04 $28.11 $26.14 134,691
2019-05-20 $27.93 $28.02 $27.88 $27.91 $25.96 69,698
2019-05-17 $28.13 $28.22 $28.06 $28.08 $26.11 106,877
2019-05-16 $28.10 $28.31 $28.10 $28.20 $26.23 113,384
2019-05-15 $27.68 $28.04 $27.68 $27.97 $26.01 999,102
2019-05-14 $27.76 $27.96 $27.76 $27.90 $25.95 136,176
2019-05-13 $27.71 $27.76 $27.53 $27.61 $25.68 204,574
2019-05-10 $28.08 $28.22 $27.90 $28.20 $26.23 407,551
2019-05-09 $27.94 $28.10 $27.84 $28.06 $26.10 529,138
2019-05-08 $28.15 $28.31 $28.15 $28.19 $26.22 70,541
2019-05-07 $28.35 $28.39 $28.06 $28.14 $26.17 120,035
2019-05-06 $28.31 $28.63 $28.31 $28.60 $26.60 166,963
2019-05-03 $28.73 $28.87 $28.72 $28.86 $26.84 99,086
2019-05-02 $28.64 $28.67 $28.53 $28.57 $26.57 171,705
2019-05-01 $28.84 $28.93 $28.63 $28.65 $26.64 128,958
2019-04-30 $28.72 $28.86 $28.68 $28.85 $26.83 433,853
2019-04-29 $28.64 $28.79 $28.61 $28.76 $26.75 65,424
2019-04-26 $28.54 $28.66 $28.53 $28.64 $26.63 70,088
2019-04-25 $28.48 $28.57 $28.46 $28.52 $26.52 108,548
2019-04-24 $28.63 $28.65 $28.50 $28.55 $26.55 146,242
2019-04-23 $28.66 $28.77 $28.64 $28.77 $26.76 145,102
2019-04-22 $28.64 $28.75 $28.64 $28.72 $26.70 289,607
2019-04-18 $28.72 $28.74 $28.63 $28.71 $26.70 95,279
2019-04-17 $28.80 $28.80 $28.70 $28.73 $26.72 261,497
2019-04-16 $28.78 $28.78 $28.68 $28.73 $26.72 171,587
2019-04-15 $28.68 $28.68 $28.60 $28.63 $26.63 257,707
2019-04-12 $28.66 $28.68 $28.59 $28.68 $26.67 284,902
2019-04-11 $28.49 $28.53 $28.40 $28.47 $26.48 260,354
2019-04-10 $28.42 $28.51 $28.35 $28.48 $26.49 298,160
2019-04-09 $28.46 $28.46 $28.32 $28.36 $26.37 157,785
2019-04-08 $28.51 $28.54 $28.47 $28.54 $26.54 125,777
2019-04-05 $28.43 $28.53 $28.43 $28.50 $26.50 64,808
2019-04-04 $28.43 $28.48 $28.41 $28.44 $26.45 63,160
2019-04-03 $28.47 $28.60 $28.45 $28.52 $26.52 111,465
2019-04-02 $28.26 $28.35 $28.20 $28.31 $26.33 90,456
2019-04-01 $28.27 $28.37 $28.24 $28.36 $26.37 143,172
2019-03-29 $28.05 $28.07 $27.92 $28.05 $26.09 81,028
2019-03-28 $27.96 $27.99 $27.81 $27.93 $25.97 225,418
2019-03-27 $28.03 $28.03 $27.78 $27.98 $26.02 349,115
2019-03-26 $28.01 $28.08 $27.93 $27.98 $26.02 113,827
2019-03-25 $27.79 $27.82 $27.68 $27.81 $25.86 183,873
2019-03-22 $28.14 $28.16 $27.85 $27.92 $25.85 137,172
2019-03-21 $28.25 $28.42 $28.25 $28.42 $26.32 144,701
2019-03-20 $28.33 $28.54 $28.20 $28.43 $26.33 119,883
2019-03-19 $28.51 $28.53 $28.32 $28.38 $26.28 127,797
2019-03-18 $28.32 $28.38 $28.26 $28.38 $26.28 127,490
2019-03-15 $28.16 $28.28 $28.14 $28.23 $26.14 226,962
2019-03-14 $27.99 $28.06 $27.92 $28.00 $25.93 260,714
2019-03-13 $27.90 $28.02 $27.84 $28.02 $25.95 179,461
2019-03-12 $27.79 $27.85 $27.75 $27.78 $25.72 269,330
2019-03-11 $27.59 $27.80 $27.59 $27.80 $25.74 153,484
2019-03-08 $27.43 $27.55 $27.38 $27.55 $25.51 149,266
2019-03-07 $27.79 $27.79 $27.54 $27.55 $25.51 415,590
2019-03-06 $28.01 $28.01 $27.88 $27.89 $25.83 199,861
2019-03-05 $27.94 $28.04 $27.94 $28.00 $25.93 126,301
2019-03-04 $28.10 $28.12 $27.88 $27.98 $25.91 120,278
2019-03-01 $28.08 $28.14 $28.02 $28.07 $25.99 160,411
2019-02-28 $27.91 $28.00 $27.90 $27.90 $25.84 132,456
2019-02-27 $27.95 $28.04 $27.89 $27.97 $25.90 551,225
2019-02-26 $27.98 $28.13 $27.98 $28.07 $25.99 146,421
2019-02-25 $28.01 $28.07 $27.92 $27.96 $25.89 186,318
2019-02-22 $27.84 $27.94 $27.83 $27.88 $25.82 140,497
2019-02-21 $27.79 $27.81 $27.71 $27.76 $25.71 323,319
2019-02-20 $27.77 $27.93 $27.75 $27.81 $25.75 146,005
2019-02-19 $27.55 $27.81 $27.55 $27.73 $25.68 125,706
2019-02-15 $27.49 $27.62 $27.47 $27.61 $25.57 209,658
2019-02-14 $27.25 $27.35 $27.19 $27.28 $25.26 147,935
2019-02-13 $27.32 $27.40 $27.23 $27.25 $25.23 163,767
2019-02-12 $27.19 $27.25 $27.14 $27.21 $25.20 155,995
2019-02-11 $26.99 $27.00 $26.88 $26.94 $24.95 262,366
2019-02-08 $26.92 $26.99 $26.83 $26.97 $24.97 249,020
2019-02-07 $27.26 $27.26 $26.99 $27.11 $25.10 308,219
2019-02-06 $27.52 $27.56 $27.40 $27.41 $25.38 263,180
2019-02-05 $27.57 $27.64 $27.55 $27.63 $25.59 315,581
2019-02-04 $27.27 $27.43 $27.20 $27.39 $25.36 302,553
2019-02-01 $27.29 $27.37 $27.23 $27.30 $25.28 111,476
2019-01-31 $27.23 $27.33 $27.18 $27.27 $25.25 203,881
2019-01-30 $27.12 $27.41 $27.02 $27.33 $25.31 842,061
2019-01-29 $27.08 $27.12 $26.97 $26.97 $24.97 187,449
2019-01-28 $26.80 $26.93 $26.77 $26.89 $24.90 252,042
2019-01-25 $26.96 $27.09 $26.96 $27.05 $25.05 186,536
2019-01-24 $26.73 $26.82 $26.65 $26.75 $24.77 157,670
2019-01-23 $26.75 $26.81 $26.59 $26.72 $24.74 226,768
2019-01-22 $26.73 $26.75 $26.53 $26.55 $24.59 216,770
2019-01-18 $26.93 $27.01 $26.87 $26.94 $24.95 161,452
2019-01-17 $26.48 $26.77 $26.48 $26.71 $24.73 116,129
2019-01-16 $26.52 $26.63 $26.52 $26.57 $24.60 186,890
2019-01-15 $26.42 $26.53 $26.34 $26.49 $24.53 475,927
2019-01-14 $26.27 $26.45 $26.26 $26.37 $24.42 187,918
2019-01-11 $26.47 $26.54 $26.39 $26.48 $24.52 147,484
2019-01-10 $26.46 $26.68 $26.45 $26.66 $24.69 84,499
2019-01-09 $26.47 $26.66 $26.46 $26.63 $24.66 232,608
2019-01-08 $26.24 $26.42 $26.15 $26.27 $24.33 187,697
2019-01-07 $25.99 $26.21 $25.91 $26.10 $24.17 217,731
2019-01-04 $25.52 $26.88 $25.48 $25.95 $24.03 682,490
2019-01-03 $25.30 $25.30 $25.08 $25.16 $23.30 143,431
2019-01-02 $25.11 $25.39 $25.05 $25.36 $23.48 138,983
2018-12-31 $25.47 $25.55 $25.30 $25.36 $23.48 1,014,653
2018-12-28 $25.46 $25.55 $25.25 $25.41 $23.53 1,017,917
2018-12-27 $24.84 $25.26 $24.72 $25.19 $23.33 2,231,365
2018-12-26 $24.65 $25.85 $24.47 $25.14 $23.28 557,257
2018-12-24 $24.90 $24.91 $24.49 $24.56 $22.74 270,369
2018-12-21 $25.34 $25.40 $24.98 $25.04 $23.00 608,165
2018-12-20 $25.60 $25.77 $25.36 $25.51 $23.43 972,158
2018-12-19 $25.98 $26.13 $25.51 $25.59 $23.51 276,158
2018-12-18 $25.97 $25.99 $25.77 $25.85 $23.75 1,566,786
2018-12-17 $26.06 $26.08 $25.73 $25.80 $23.70 768,475
2018-12-14 $26.19 $27.06 $26.10 $26.17 $24.04 295,707
2018-12-13 $26.58 $26.60 $26.39 $26.51 $24.35 270,507
2018-12-12 $26.47 $26.68 $26.47 $26.51 $24.35 467,987
2018-12-11 $26.27 $26.32 $25.95 $26.12 $23.99 743,563
2018-12-10 $26.17 $26.22 $25.77 $26.05 $23.93 502,186
2018-12-07 $26.54 $26.70 $26.23 $26.32 $24.18 445,173
2018-12-06 $26.30 $26.53 $26.01 $26.47 $24.32 461,868
2018-12-04 $27.28 $27.35 $26.70 $26.71 $24.54 252,356
2018-12-03 $27.46 $27.47 $27.33 $27.40 $25.17 237,587
2018-11-30 $26.94 $27.10 $26.89 $27.10 $24.89 655,310
2018-11-29 $27.10 $27.23 $27.05 $27.15 $24.94 407,823
2018-11-28 $26.86 $27.28 $26.78 $27.22 $25.00 520,643
2018-11-27 $26.85 $26.86 $26.74 $26.84 $24.66 353,309
2018-11-26 $26.99 $27.06 $26.91 $26.99 $24.80 186,081
2018-11-23 $26.62 $26.72 $26.59 $26.66 $24.49 127,508
2018-11-21 $26.82 $26.95 $26.57 $26.68 $24.51 239,385
2018-11-20 $26.53 $26.64 $26.35 $26.38 $24.23 238,595
2018-11-19 $27.11 $27.16 $26.85 $26.92 $24.73 150,549
2018-11-16 $26.96 $27.22 $26.93 $27.15 $24.94 204,844
2018-11-15 $26.85 $27.21 $26.79 $27.13 $24.92 245,694
2018-11-14 $27.27 $27.27 $26.95 $27.09 $24.89 161,686
2018-11-13 $27.01 $27.18 $26.96 $27.04 $24.84 459,679
2018-11-12 $27.19 $27.42 $26.93 $26.94 $24.75 116,601
2018-11-09 $27.31 $27.43 $27.22 $27.37 $25.14 1,531,290
2018-11-08 $27.66 $27.82 $27.46 $27.50 $25.26 183,444
2018-11-07 $27.69 $27.77 $27.57 $27.77 $25.51 256,899
2018-11-06 $27.32 $27.43 $27.30 $27.42 $25.19 81,507
2018-11-05 $27.29 $27.84 $27.22 $27.28 $25.06 134,388
2018-11-02 $27.47 $27.60 $27.20 $27.37 $25.14 145,705
2018-11-01 $27.13 $27.23 $27.04 $27.23 $25.01 80,239
2018-10-31 $26.88 $26.99 $26.81 $26.93 $24.74 768,866
2018-10-30 $26.45 $26.65 $26.45 $26.65 $24.48 371,114
2018-10-29 $26.76 $26.86 $26.20 $26.37 $24.22 121,144
2018-10-26 $26.32 $26.63 $26.17 $26.51 $24.35 176,255
2018-10-25 $26.69 $26.85 $26.58 $26.66 $24.49 782,388
2018-10-24 $27.06 $27.07 $26.43 $26.49 $24.33 192,874
2018-10-23 $27.00 $27.30 $26.82 $27.16 $24.95 257,578
2018-10-22 $27.66 $27.66 $27.41 $27.51 $25.27 115,278
2018-10-19 $27.57 $27.73 $27.53 $27.62 $25.37 165,232
2018-10-18 $27.78 $27.79 $27.34 $27.43 $25.19 149,703
2018-10-17 $27.93 $27.94 $27.72 $27.82 $25.56 1,046,145
2018-10-16 $27.90 $28.06 $27.85 $28.03 $25.75 299,865
2018-10-15 $27.56 $27.68 $27.48 $27.64 $25.39 164,844
2018-10-12 $27.75 $27.75 $27.38 $27.65 $25.40 254,995
2018-10-11 $27.81 $27.86 $27.34 $27.50 $25.26 603,960
2018-10-10 $28.44 $28.44 $27.83 $27.90 $25.63 133,416
2018-10-09 $28.38 $28.59 $28.28 $28.54 $26.22 161,022
2018-10-08 $28.47 $28.63 $28.42 $28.61 $26.28 92,867
2018-10-05 $28.87 $28.90 $28.66 $28.74 $26.40 90,921
2018-10-04 $29.13 $29.13 $28.82 $28.96 $26.60 71,450
2018-10-03 $29.45 $29.50 $29.31 $29.40 $27.01 155,652
2018-10-02 $29.35 $29.42 $29.28 $29.40 $27.01 341,816
2018-10-01 $29.65 $29.73 $29.55 $29.60 $27.19 293,348
2018-09-28 $29.53 $29.65 $29.50 $29.56 $27.15 72,399
2018-09-27 $29.74 $29.86 $29.64 $29.73 $27.31 72,512
2018-09-26 $29.83 $30.01 $29.80 $29.84 $27.41 165,474
2018-09-25 $29.90 $29.96 $29.78 $29.82 $27.39 103,358
2018-09-24 $29.79 $29.80 $29.63 $29.68 $27.26 93,734
2018-09-21 $29.82 $29.91 $29.79 $29.86 $27.37 96,186
2018-09-20 $29.82 $29.90 $29.71 $29.88 $27.39 81,590
2018-09-19 $29.53 $29.63 $29.48 $29.59 $27.12 234,029
2018-09-18 $29.37 $29.55 $29.37 $29.49 $27.03 90,597
2018-09-17 $29.29 $29.35 $29.19 $29.21 $26.77 104,765
2018-09-14 $29.19 $29.23 $29.05 $29.18 $26.74 131,219
2018-09-13 $29.24 $29.25 $29.06 $29.10 $26.67 155,293
2018-09-12 $28.95 $29.09 $28.88 $29.05 $26.62 373,629
2018-09-11 $28.69 $28.85 $28.65 $28.84 $26.43 642,948
2018-09-10 $28.83 $28.83 $28.72 $28.76 $26.36 78,164
2018-09-07 $28.61 $28.69 $28.53 $28.57 $26.18 151,859
2018-09-06 $28.87 $28.94 $28.68 $28.83 $26.42 104,019
2018-09-05 $29.01 $29.01 $28.82 $28.92 $26.50 93,466
2018-09-04 $29.11 $29.21 $29.03 $29.19 $26.75 216,473
2018-08-31 $29.48 $29.58 $29.34 $29.45 $26.99 118,104
2018-08-30 $29.66 $29.74 $29.63 $29.67 $27.19 88,164
2018-08-29 $29.74 $29.90 $29.71 $29.89 $27.39 205,494
2018-08-28 $29.85 $29.87 $29.71 $29.72 $27.24 64,756
2018-08-27 $29.59 $29.80 $29.59 $29.80 $27.31 487,124
2018-08-24 $29.29 $29.46 $29.27 $29.41 $26.95 84,827
2018-08-23 $29.29 $29.34 $29.17 $29.23 $26.79 142,266
2018-08-22 $29.43 $29.47 $29.36 $29.43 $26.97 232,678
2018-08-21 $29.31 $29.39 $29.22 $29.33 $26.88 136,815
2018-08-20 $29.07 $29.14 $29.02 $29.10 $26.67 111,471
2018-08-17 $28.78 $29.03 $28.74 $29.00 $26.58 174,459
2018-08-16 $28.77 $28.88 $28.71 $28.80 $26.39 132,247
2018-08-15 $28.70 $28.70 $28.41 $28.64 $26.25 314,504
2018-08-14 $29.04 $29.05 $28.93 $29.00 $26.58 113,265
2018-08-13 $29.03 $29.10 $28.90 $28.97 $26.55 107,832
2018-08-10 $29.15 $29.15 $29.00 $29.10 $26.67 150,921
2018-08-09 $29.68 $29.72 $29.54 $29.61 $27.14 280,683
2018-08-08 $29.63 $29.70 $29.52 $29.67 $27.19 99,729
2018-08-07 $29.75 $29.81 $29.63 $29.64 $27.16 137,941
2018-08-06 $29.53 $29.62 $29.41 $29.59 $27.12 121,832
2018-08-03 $29.52 $29.70 $29.52 $29.70 $27.22 174,761
2018-08-02 $29.58 $29.69 $29.50 $29.66 $27.18 232,607
2018-08-01 $29.93 $29.98 $29.80 $29.83 $27.34 53,456
2018-07-31 $30.03 $30.07 $29.93 $30.01 $27.50 137,987
2018-07-30 $30.11 $30.11 $29.94 $30.00 $27.49 75,705
2018-07-27 $30.12 $30.15 $29.97 $30.04 $27.53 83,530
2018-07-26 $30.00 $30.09 $29.97 $29.99 $27.48 148,413
2018-07-25 $29.94 $30.19 $29.83 $30.16 $27.64 81,041
2018-07-24 $29.96 $30.03 $29.79 $29.85 $27.36 93,972
2018-07-23 $29.76 $29.77 $29.68 $29.76 $27.27 100,496
2018-07-20 $29.72 $29.86 $29.70 $29.84 $27.35 87,576
2018-07-19 $29.60 $29.74 $29.56 $29.65 $27.17 179,628
2018-07-18 $29.74 $29.82 $29.67 $29.78 $27.29 102,598
2018-07-17 $29.66 $29.81 $29.64 $29.77 $27.28 261,828
2018-07-16 $29.69 $29.73 $29.62 $29.71 $27.23 135,618
2018-07-13 $29.58 $29.70 $29.52 $29.64 $27.16 125,618
2018-07-12 $29.50 $29.61 $29.44 $29.60 $27.13 172,663
2018-07-11 $29.46 $29.56 $29.26 $29.34 $26.89 97,109
2018-07-10 $29.69 $29.81 $29.69 $29.77 $27.28 213,032
2018-07-09 $29.72 $29.79 $29.68 $29.73 $27.25 187,429
2018-07-06 $29.36 $29.56 $29.36 $29.54 $27.07 95,375
2018-07-05 $29.35 $29.37 $29.24 $29.30 $26.85 101,565
2018-07-03 $29.25 $29.25 $29.09 $29.12 $26.69 66,777
2018-07-02 $28.94 $29.05 $28.88 $29.01 $26.59 247,738
2018-06-29 $29.39 $29.48 $29.34 $29.38 $26.93 104,929
2018-06-28 $29.09 $29.18 $29.00 $29.16 $26.72 74,566
2018-06-27 $29.42 $29.49 $29.09 $29.14 $26.71 123,574
2018-06-26 $29.40 $29.41 $29.24 $29.36 $26.91 262,160
2018-06-25 $29.54 $29.54 $29.23 $29.34 $26.89 99,163
2018-06-22 $30.09 $30.19 $30.03 $30.07 $27.25 76,114
2018-06-21 $29.88 $29.90 $29.76 $29.81 $27.02 111,128
2018-06-20 $30.05 $30.06 $29.90 $29.92 $27.12 139,278
2018-06-19 $29.87 $29.98 $29.75 $29.97 $27.16 137,105
2018-06-18 $30.14 $30.25 $30.10 $30.25 $27.42 105,846
2018-06-15 $30.42 $30.46 $30.32 $30.39 $27.54 108,767
2018-06-14 $30.64 $30.68 $30.55 $30.55 $27.69 80,910
2018-06-13 $30.73 $30.77 $30.46 $30.66 $27.79 105,504
2018-06-12 $30.67 $30.70 $30.53 $30.61 $27.74 520,352
2018-06-11 $30.59 $30.77 $30.59 $30.66 $27.79 102,235
2018-06-08 $30.44 $30.55 $30.41 $30.52 $27.66 136,650
2018-06-07 $30.65 $30.66 $30.43 $30.46 $27.61 71,162
2018-06-06 $30.48 $30.65 $30.39 $30.62 $27.75 94,213
2018-06-05 $30.36 $30.42 $30.27 $30.37 $27.52 89,819
2018-06-04 $30.43 $30.50 $30.32 $30.38 $27.53 142,941
2018-06-01 $30.30 $30.30 $30.15 $30.27 $27.43 255,697
2018-05-31 $30.21 $30.21 $29.92 $30.12 $27.30 1,056,923
2018-05-30 $30.04 $30.27 $29.91 $30.18 $27.35 214,273
2018-05-29 $29.95 $29.98 $29.64 $29.80 $27.01 112,477
2018-05-25 $30.32 $30.36 $30.25 $30.28 $27.44 80,329
2018-05-24 $30.42 $30.50 $30.24 $30.38 $27.53 85,613
2018-05-23 $30.44 $30.51 $30.33 $30.51 $27.65 87,575
2018-05-22 $30.88 $30.90 $30.71 $30.71 $27.83 70,618
2018-05-21 $30.77 $30.85 $30.71 $30.84 $27.95 187,902
2018-05-18 $30.56 $30.63 $30.51 $30.60 $27.73 53,753
2018-05-17 $30.64 $30.74 $30.58 $30.61 $27.74 80,710
2018-05-16 $30.58 $30.69 $30.52 $30.65 $27.77 101,341
2018-05-15 $30.54 $30.61 $30.46 $30.56 $27.69 2,996,114
2018-05-14 $30.82 $30.89 $30.74 $30.77 $27.89 71,318
2018-05-11 $30.72 $30.77 $30.64 $30.71 $27.83 80,241
2018-05-10 $30.50 $30.62 $30.44 $30.58 $27.71 50,138
2018-05-09 $30.27 $30.42 $30.23 $30.40 $27.55 106,690
2018-05-08 $30.28 $30.40 $30.21 $30.26 $27.42 501,626
2018-05-07 $30.35 $30.47 $30.30 $30.40 $27.55 184,167
2018-05-04 $30.01 $30.38 $30.01 $30.35 $27.51 71,275
2018-05-03 $30.21 $30.27 $29.98 $30.25 $27.42 56,787
2018-05-02 $30.32 $30.35 $30.14 $30.17 $27.34 62,033
2018-05-01 $30.24 $30.24 $29.99 $30.16 $27.33 66,507
2018-04-30 $30.33 $30.41 $30.24 $30.26 $27.42 67,602
2018-04-27 $30.31 $30.39 $30.25 $30.37 $27.52 47,634
2018-04-26 $30.28 $30.34 $30.18 $30.29 $27.45 50,257
2018-04-25 $30.05 $30.15 $29.98 $30.13 $27.31 41,093
2018-04-24 $30.38 $30.42 $30.15 $30.17 $27.34 79,661
2018-04-23 $30.31 $30.39 $30.22 $30.31 $27.47 94,311
2018-04-20 $30.38 $30.41 $30.31 $30.36 $27.51 70,652
2018-04-19 $30.60 $30.63 $30.42 $30.50 $27.64 75,324
2018-04-18 $30.61 $30.69 $30.58 $30.65 $27.78 68,051
2018-04-17 $30.36 $30.54 $30.35 $30.49 $27.63 57,076
2018-04-16 $30.32 $30.36 $30.22 $30.29 $27.45 63,704
2018-04-13 $30.24 $30.27 $30.15 $30.24 $27.41 46,583
2018-04-12 $30.17 $30.28 $30.15 $30.23 $27.40 120,682
2018-04-11 $30.07 $30.27 $30.07 $30.10 $27.27 81,357
2018-04-10 $30.29 $30.36 $30.16 $30.28 $27.44 71,060
2018-04-09 $30.03 $30.20 $29.88 $30.02 $27.21 36,623
2018-04-06 $29.92 $30.03 $29.66 $29.74 $26.95 56,815
2018-04-05 $29.88 $29.99 $29.85 $29.92 $27.12 71,527
2018-04-04 $29.24 $29.73 $29.24 $29.70 $26.92 135,378
2018-04-03 $29.59 $29.62 $29.42 $29.60 $26.83 197,843
2018-04-02 $29.74 $29.81 $29.22 $29.40 $26.64 57,910
2018-03-29 $29.70 $29.92 $29.70 $29.84 $27.04 83,725
2018-03-28 $29.53 $29.76 $29.47 $29.51 $26.74 67,506
2018-03-27 $29.66 $29.78 $29.29 $29.41 $26.65 53,036
2018-03-26 $29.50 $29.61 $29.24 $29.61 $26.83 93,174
2018-03-23 $29.50 $29.54 $29.11 $29.11 $26.38 96,564
2018-03-22 $29.76 $29.83 $29.51 $29.51 $26.67 84,992
2018-03-21 $29.94 $30.10 $29.87 $29.99 $27.10 92,440
2018-03-20 $29.91 $30.00 $29.86 $29.96 $27.08 137,812
2018-03-19 $30.04 $30.10 $29.80 $29.95 $27.07 70,649
2018-03-16 $30.14 $30.27 $30.10 $30.12 $27.22 50,682
2018-03-15 $30.24 $30.36 $30.16 $30.23 $27.32 169,630
2018-03-14 $30.36 $30.37 $30.13 $30.22 $27.31 82,633
2018-03-13 $30.37 $30.45 $30.05 $30.12 $27.22 175,741
2018-03-12 $30.31 $30.38 $30.27 $30.31 $27.39 442,714
2018-03-09 $30.16 $30.30 $30.11 $30.24 $27.33 68,803
2018-03-08 $30.11 $30.17 $29.96 $30.12 $27.22 85,925
2018-03-07 $29.91 $30.05 $29.85 $30.00 $27.11 42,053
2018-03-06 $30.01 $30.10 $29.93 $30.05 $27.16 149,618
2018-03-05 $29.49 $29.85 $29.48 $29.84 $26.97 396,974
2018-03-02 $29.45 $29.68 $29.35 $29.68 $26.82 90,873
2018-03-01 $29.84 $29.91 $29.37 $29.57 $26.72 163,907
2018-02-28 $30.29 $30.35 $30.00 $30.00 $27.11 87,528
2018-02-27 $30.48 $30.59 $30.27 $30.29 $27.37 97,010
2018-02-26 $30.62 $30.74 $30.50 $30.73 $27.77 64,489
2018-02-23 $30.32 $30.50 $30.28 $30.50 $27.56 67,922
2018-02-22 $30.25 $30.41 $30.19 $30.21 $27.30 318,391
2018-02-21 $30.33 $30.48 $30.16 $30.18 $27.27 232,852
2018-02-20 $30.33 $30.42 $30.20 $30.25 $27.34 69,926
2018-02-16 $30.42 $30.64 $30.42 $30.53 $27.59 123,768
2018-02-15 $30.33 $30.40 $30.15 $30.34 $27.42 54,798
2018-02-14 $29.41 $30.15 $29.41 $30.14 $27.24 105,237
2018-02-13 $29.48 $29.61 $29.44 $29.57 $26.72 126,242
2018-02-12 $29.40 $29.70 $29.37 $29.57 $26.72 140,040
2018-02-09 $29.27 $29.34 $28.54 $29.23 $26.42 168,441
2018-02-08 $29.88 $29.88 $29.07 $29.08 $26.28 211,304
2018-02-07 $29.92 $30.12 $29.76 $29.86 $26.99 113,179
2018-02-06 $29.50 $30.21 $29.50 $30.17 $27.27 206,784
2018-02-05 $30.46 $30.61 $29.52 $29.52 $26.68 209,257
2018-02-02 $31.17 $31.23 $30.79 $30.79 $27.83 125,857
2018-02-01 $31.45 $31.58 $31.40 $31.49 $28.46 57,327
2018-01-31 $31.55 $31.60 $31.35 $31.44 $28.41 94,710
2018-01-30 $31.59 $31.59 $31.40 $31.45 $28.42 114,602
2018-01-29 $31.72 $31.77 $31.62 $31.65 $28.60 105,456
2018-01-26 $31.85 $31.95 $31.81 $31.92 $28.85 102,686
2018-01-25 $31.92 $31.96 $31.57 $31.63 $28.58 1,129,888
2018-01-24 $31.86 $31.95 $31.65 $31.82 $28.76 149,974
2018-01-23 $31.65 $31.76 $31.61 $31.68 $28.63 131,492
2018-01-22 $31.47 $31.67 $31.42 $31.57 $28.53 85,588
2018-01-19 $31.45 $31.52 $31.35 $31.47 $28.44 162,097
2018-01-18 $31.27 $31.41 $31.22 $31.28 $28.27 137,464
2018-01-17 $31.27 $31.52 $31.21 $31.44 $28.41 85,031
2018-01-16 $31.32 $32.48 $31.12 $31.18 $28.18 126,082
2018-01-12 $30.97 $31.18 $30.96 $31.13 $28.13 211,796
2018-01-11 $30.76 $30.91 $30.76 $30.86 $27.89 98,763
2018-01-10 $30.78 $30.84 $30.63 $30.67 $27.72 98,123
2018-01-09 $30.69 $30.82 $30.65 $30.79 $27.83 213,150
2018-01-08 $30.78 $30.78 $30.64 $30.68 $27.73 278,331
2018-01-05 $30.69 $30.97 $30.64 $30.77 $27.81 115,227
2018-01-04 $30.55 $30.69 $30.54 $30.59 $27.64 189,294
2018-01-03 $30.21 $30.39 $30.18 $30.35 $27.43 308,901
2018-01-02 $30.04 $30.20 $30.04 $30.15 $27.25 183,577
2017-12-29 $30.08 $30.10 $30.00 $30.00 $27.11 78,356
2017-12-28 $29.99 $30.05 $29.96 $30.01 $27.12 37,027
2017-12-27 $29.84 $29.94 $29.84 $29.91 $27.03 46,583
2017-12-26 $29.77 $29.90 $29.77 $29.80 $26.93 39,899
2017-12-22 $29.75 $29.82 $29.73 $29.78 $26.91 60,758
2017-12-21 $29.69 $29.87 $29.69 $29.72 $26.86 183,883
2017-12-20 $29.93 $29.96 $29.82 $29.83 $26.77 85,306
2017-12-19 $29.94 $29.97 $29.86 $29.92 $26.85 114,337
2017-12-18 $29.97 $30.08 $29.92 $29.99 $26.91 75,807
2017-12-15 $29.67 $29.74 $29.63 $29.68 $26.63 62,312
2017-12-14 $29.84 $29.88 $29.66 $29.70 $26.65 47,887
2017-12-13 $29.75 $29.88 $29.68 $29.82 $26.76 54,479
2017-12-12 $29.62 $29.73 $29.58 $29.73 $26.68 30,983
2017-12-11 $29.67 $29.75 $29.64 $29.66 $26.61 49,899
2017-12-08 $29.61 $29.68 $29.56 $29.66 $26.61 38,686
2017-12-07 $29.45 $29.57 $29.43 $29.47 $26.44 137,658
2017-12-06 $29.37 $29.46 $29.37 $29.39 $26.37 46,368
2017-12-05 $29.49 $29.62 $29.45 $29.49 $26.46 37,724
2017-12-04 $29.65 $29.68 $29.51 $29.52 $26.49 51,212
2017-12-01 $29.49 $29.67 $29.49 $29.59 $26.55 71,131
2017-11-30 $29.79 $29.80 $29.62 $29.67 $26.62 461,936
2017-11-29 $29.73 $29.77 $29.57 $29.61 $26.57 173,385
2017-11-28 $29.66 $29.75 $29.60 $29.71 $26.66 37,578
2017-11-27 $29.72 $29.74 $29.61 $29.62 $26.58 32,186
2017-11-24 $29.76 $29.80 $29.73 $29.77 $26.71 19,268
2017-11-22 $29.55 $29.56 $29.39 $29.52 $26.49 44,850
2017-11-21 $29.41 $29.48 $29.41 $29.44 $26.42 25,989
2017-11-20 $29.27 $29.34 $29.21 $29.27 $26.26 50,874
2017-11-17 $29.13 $29.23 $29.12 $29.20 $26.20 63,535
2017-11-16 $29.19 $29.27 $29.17 $29.26 $26.26 91,379
2017-11-15 $28.92 $29.03 $28.89 $28.99 $26.01 74,002
2017-11-14 $29.12 $29.17 $29.08 $29.15 $26.16 56,338
2017-11-13 $29.03 $29.18 $29.03 $29.13 $26.14 73,960
2017-11-10 $29.33 $29.37 $29.24 $29.35 $26.34 57,056
2017-11-09 $29.26 $29.38 $29.17 $29.38 $26.36 30,745
2017-11-08 $29.47 $29.56 $29.45 $29.53 $26.50 49,295
2017-11-07 $29.45 $29.50 $29.34 $29.41 $26.39 59,565
2017-11-06 $29.36 $29.52 $29.36 $29.51 $26.48 32,329
2017-11-03 $29.45 $29.45 $29.37 $29.45 $26.43 69,620
2017-11-02 $29.39 $29.47 $29.35 $29.47 $26.44 33,653
2017-11-01 $29.53 $29.53 $29.40 $29.40 $26.38 78,241
2017-10-31 $29.31 $29.40 $29.27 $29.34 $26.33 78,787
2017-10-30 $29.24 $29.30 $29.22 $29.30 $26.29 73,154
2017-10-27 $29.12 $29.24 $29.12 $29.23 $26.23 41,664
2017-10-26 $29.25 $29.30 $29.18 $29.18 $26.18 28,293
2017-10-25 $29.28 $29.36 $29.09 $29.19 $26.19 47,536
2017-10-24 $29.30 $29.35 $29.26 $29.26 $26.26 62,086
2017-10-23 $29.38 $29.38 $29.24 $29.24 $26.24 62,145
2017-10-20 $29.34 $29.36 $29.26 $29.33 $26.32 41,032
2017-10-19 $29.27 $29.37 $29.27 $29.37 $26.35 26,366
2017-10-18 $29.38 $29.45 $29.35 $29.42 $26.40 59,458
2017-10-17 $29.34 $29.40 $29.27 $29.36 $26.35 41,821
2017-10-16 $29.51 $29.51 $29.41 $29.42 $26.40 56,077
2017-10-13 $29.50 $29.54 $29.38 $29.51 $26.48 46,240
2017-10-12 $29.32 $29.38 $29.26 $29.31 $26.30 91,602
2017-10-11 $29.26 $29.34 $29.22 $29.33 $26.32 74,098
2017-10-10 $29.16 $29.28 $29.15 $29.24 $26.24 33,251
2017-10-09 $29.01 $29.04 $28.96 $28.96 $25.99 21,130
2017-10-06 $28.89 $29.00 $28.87 $28.93 $25.96 46,567
2017-10-05 $28.99 $29.05 $28.99 $29.03 $26.05 44,632
2017-10-04 $29.08 $29.10 $28.99 $29.06 $26.08 29,117
2017-10-03 $29.05 $29.13 $29.03 $29.11 $26.12 60,922
2017-10-02 $28.93 $29.05 $28.93 $29.02 $26.04 87,654
2017-09-29 $28.92 $29.04 $28.85 $29.01 $26.03 80,932
2017-09-28 $28.75 $28.90 $28.75 $28.87 $25.91 41,430
2017-09-27 $28.66 $28.84 $28.66 $28.83 $25.87 35,546
2017-09-26 $28.76 $28.77 $28.65 $28.76 $25.81 176,307
2017-09-25 $28.89 $28.96 $28.78 $28.88 $25.91 51,057
2017-09-22 $28.93 $29.03 $28.91 $28.97 $26.00 127,169
2017-09-21 $28.96 $29.07 $28.96 $28.96 $25.88 51,059
2017-09-20 $29.17 $29.24 $28.98 $29.17 $26.07 53,427
2017-09-19 $29.08 $29.17 $29.06 $29.16 $26.06 43,751
2017-09-18 $29.08 $29.15 $28.93 $29.07 $25.98 41,382
2017-09-15 $29.01 $29.04 $28.93 $29.00 $25.92 58,976
2017-09-14 $28.82 $29.04 $28.82 $29.02 $25.94 147,095
2017-09-13 $29.05 $29.07 $28.84 $28.94 $25.87 244,415
2017-09-12 $29.14 $29.16 $29.05 $29.12 $26.03 32,708
2017-09-11 $28.98 $29.11 $28.98 $29.02 $25.94 27,036
2017-09-08 $28.89 $28.93 $28.80 $28.81 $25.75 50,797
2017-09-07 $28.79 $28.84 $28.73 $28.83 $25.77 885,412
2017-09-06 $28.52 $28.63 $28.50 $28.60 $25.56 191,875
2017-09-05 $28.52 $28.53 $28.29 $28.37 $25.36 23,058
2017-09-01 $28.67 $28.67 $28.57 $28.60 $25.56 31,423
2017-08-31 $28.46 $28.58 $28.40 $28.53 $25.50 33,612
2017-08-30 $28.30 $28.33 $28.25 $28.31 $25.30 88,358
2017-08-29 $28.30 $28.40 $28.30 $28.35 $25.34 100,970
2017-08-28 $28.51 $28.51 $28.41 $28.44 $25.42 24,533
2017-08-25 $28.40 $28.51 $28.38 $28.47 $25.45 27,330
2017-08-24 $28.33 $28.40 $28.30 $28.32 $25.31 32,837
2017-08-23 $28.27 $28.37 $28.26 $28.35 $25.34 45,973
2017-08-22 $28.26 $28.35 $28.26 $28.32 $25.31 15,711
2017-08-21 $28.20 $28.27 $28.16 $28.19 $25.19 37,846
2017-08-18 $28.20 $28.31 $28.15 $28.19 $25.19 143,481
2017-08-17 $28.36 $28.40 $28.18 $28.19 $25.19 63,484
2017-08-16 $28.30 $28.47 $28.29 $28.41 $25.39 62,195
2017-08-15 $28.24 $28.27 $28.15 $28.23 $25.23 53,343
2017-08-14 $28.21 $28.33 $28.21 $28.28 $25.28 40,640
2017-08-11 $28.03 $28.13 $27.98 $28.04 $25.06 104,117
2017-08-10 $28.29 $28.31 $28.05 $28.06 $25.08 37,522
2017-08-09 $28.39 $28.43 $28.32 $28.37 $25.36 32,211
2017-08-08 $28.54 $28.62 $28.45 $28.46 $25.44 30,170
2017-08-07 $28.52 $28.61 $28.52 $28.59 $25.55 29,721
2017-08-04 $28.60 $28.63 $28.51 $28.55 $25.52 26,744
2017-08-03 $28.60 $28.67 $28.56 $28.61 $25.57 33,255
2017-08-02 $28.58 $28.65 $28.53 $28.60 $25.56 39,983
2017-08-01 $28.61 $28.67 $28.52 $28.52 $25.49 34,370
2017-07-31 $28.39 $28.49 $28.35 $28.44 $25.42 30,329
2017-07-28 $28.25 $28.43 $28.25 $28.35 $25.34 20,571
2017-07-27 $28.49 $28.49 $28.22 $28.28 $25.28 42,975
2017-07-26 $28.29 $28.47 $28.25 $28.39 $25.37 56,721
2017-07-25 $28.33 $28.35 $28.22 $28.23 $25.23 84,995
2017-07-24 $28.14 $28.21 $28.07 $28.19 $25.19 25,295
2017-07-21 $28.22 $28.25 $28.07 $28.25 $25.25 75,662
2017-07-20 $28.30 $28.38 $28.29 $28.36 $25.35 23,145
2017-07-19 $28.19 $28.29 $28.16 $28.27 $25.27 53,812
2017-07-18 $28.10 $28.17 $28.03 $28.09 $25.11 69,471
2017-07-17 $28.06 $28.16 $27.97 $28.04 $25.06 118,985
2017-07-14 $27.99 $28.13 $27.97 $28.10 $25.11 36,362
2017-07-13 $27.80 $27.96 $27.80 $27.89 $24.93 142,724
2017-07-12 $27.73 $27.88 $27.73 $27.81 $24.86 116,424
2017-07-11 $27.44 $27.62 $27.41 $27.52 $24.60 52,456
2017-07-10 $27.44 $27.58 $27.42 $27.51 $24.59 183,187
2017-07-07 $27.45 $27.57 $27.37 $27.54 $24.61 19,374
2017-07-06 $27.50 $27.56 $27.45 $27.48 $24.56 56,775
2017-07-05 $27.54 $27.69 $27.50 $27.67 $24.73 65,601
2017-07-03 $27.71 $27.73 $27.63 $27.68 $24.74 60,281
2017-06-30 $27.74 $27.74 $27.56 $27.68 $24.74 57,881
2017-06-29 $27.82 $27.82 $27.58 $27.67 $24.73 89,961
2017-06-28 $27.78 $27.96 $27.78 $27.89 $24.93 51,586
2017-06-27 $27.71 $27.78 $27.67 $27.67 $24.73 219,439
2017-06-26 $27.81 $27.89 $27.69 $27.72 $24.77 51,090
2017-06-23 $27.55 $27.71 $27.55 $27.64 $24.70 42,737
2017-06-22 $27.80 $27.92 $27.80 $27.83 $24.63 68,433
2017-06-21 $27.81 $27.89 $27.76 $27.85 $24.65 39,797
2017-06-20 $28.10 $28.10 $27.85 $27.90 $24.69 24,820
2017-06-19 $28.05 $28.16 $28.05 $28.13 $24.90 36,149
2017-06-16 $27.86 $27.98 $27.79 $27.94 $24.73 23,352
2017-06-15 $27.61 $27.76 $27.60 $27.75 $24.56 61,269
2017-06-14 $28.22 $28.22 $27.95 $28.05 $24.83 21,688
2017-06-13 $27.98 $28.09 $27.96 $28.05 $24.83 51,685
2017-06-12 $27.80 $27.85 $27.73 $27.83 $24.63 51,312
2017-06-09 $27.88 $27.99 $27.82 $27.93 $24.72 42,457
2017-06-08 $27.97 $28.07 $27.95 $28.04 $24.82 95,555
2017-06-07 $28.14 $28.19 $27.99 $28.11 $24.88 39,751
2017-06-06 $28.06 $28.12 $28.03 $28.11 $24.88 135,964
2017-06-05 $28.17 $28.22 $28.14 $28.14 $24.91 61,848
2017-06-02 $28.14 $28.32 $28.14 $28.30 $25.05 44,492
2017-06-01 $27.94 $28.04 $27.92 $28.03 $24.81 30,164
2017-05-31 $27.94 $27.94 $27.79 $27.82 $24.62 152,778
2017-05-30 $27.69 $27.78 $27.69 $27.74 $24.55 41,093
2017-05-26 $27.65 $27.72 $27.65 $27.68 $24.50 139,610
2017-05-25 $27.78 $27.87 $27.76 $27.80 $24.60 42,008
2017-05-24 $27.69 $27.79 $27.67 $27.79 $24.60 45,340
2017-05-23 $27.87 $27.88 $27.72 $27.74 $24.55 269,567
2017-05-22 $27.80 $27.84 $27.77 $27.81 $24.61 34,038
2017-05-19 $27.62 $27.74 $27.62 $27.70 $24.52 97,651
2017-05-18 $27.34 $27.47 $27.28 $27.44 $24.29 146,461
2017-05-17 $27.55 $27.58 $27.33 $27.33 $24.19 150,080
2017-05-16 $27.67 $27.73 $27.63 $27.69 $24.51 245,226
2017-05-15 $27.47 $27.56 $27.43 $27.50 $24.34 36,084
2017-05-12 $27.28 $27.40 $27.25 $27.36 $24.22 24,204
2017-05-11 $27.19 $27.25 $27.14 $27.21 $24.08 25,637
2017-05-10 $27.32 $27.36 $27.27 $27.32 $24.18 43,580
2017-05-09 $27.30 $27.34 $27.19 $27.28 $24.14 104,999
2017-05-08 $27.42 $27.42 $27.26 $27.33 $24.19 22,935
2017-05-05 $27.25 $27.51 $27.19 $27.46 $24.30 51,731
2017-05-04 $27.09 $27.23 $27.08 $27.22 $24.09 72,062
2017-05-03 $26.99 $27.03 $26.95 $27.00 $23.90 52,984
2017-05-02 $27.02 $27.11 $26.92 $27.03 $23.92 87,344
2017-05-01 $26.96 $26.97 $26.88 $26.95 $23.85 50,652
2017-04-28 $26.86 $26.89 $26.84 $26.84 $23.75 54,551
2017-04-27 $26.85 $26.88 $26.79 $26.86 $23.77 114,398
2017-04-26 $26.82 $26.91 $26.77 $26.86 $23.77 129,905
2017-04-25 $26.81 $26.92 $26.79 $26.90 $23.81 69,868
2017-04-24 $26.65 $26.77 $26.64 $26.76 $23.68 62,523
2017-04-21 $26.11 $26.15 $26.05 $26.15 $23.14 79,186
2017-04-20 $26.13 $26.20 $26.12 $26.16 $23.15 108,003
2017-04-19 $26.09 $26.11 $25.92 $25.94 $22.96 70,212
2017-04-18 $26.07 $26.08 $25.91 $26.04 $23.04 132,812
2017-04-17 $26.07 $26.28 $26.05 $26.23 $23.21 226,315
2017-04-13 $26.05 $26.09 $25.96 $25.99 $23.00 33,146
2017-04-12 $26.12 $26.17 $26.03 $26.17 $23.16 38,809
2017-04-11 $26.09 $26.17 $25.97 $26.16 $23.15 44,719
2017-04-10 $26.01 $26.09 $26.00 $26.04 $23.05 19,764
2017-04-07 $25.96 $26.10 $25.96 $25.99 $23.00 35,142
2017-04-06 $26.07 $26.08 $25.99 $26.05 $23.06 33,850
2017-04-05 $26.08 $26.18 $26.02 $26.03 $23.04 21,954
2017-04-04 $25.93 $26.15 $25.93 $26.10 $23.10 67,627
2017-04-03 $26.20 $26.20 $25.98 $26.15 $23.14 47,578
2017-03-31 $26.12 $26.20 $26.02 $26.17 $23.16 73,797
2017-03-30 $26.22 $26.27 $26.15 $26.15 $23.14 22,446
2017-03-29 $26.17 $26.25 $26.14 $26.22 $23.21 80,465
2017-03-28 $26.18 $26.25 $26.10 $26.21 $23.20 81,662
2017-03-27 $25.99 $26.12 $25.99 $26.10 $23.10 39,168
2017-03-24 $25.96 $26.08 $25.96 $25.99 $23.00 58,710
2017-03-23 $25.98 $26.12 $25.96 $26.05 $22.97 35,868
2017-03-22 $25.80 $26.00 $25.80 $25.93 $22.87 118,146
2017-03-21 $26.30 $26.31 $25.92 $25.97 $22.90 86,322
2017-03-20 $26.14 $26.18 $26.03 $26.06 $22.98 32,817
2017-03-17 $26.09 $26.21 $26.09 $26.10 $23.02 64,113
2017-03-16 $26.11 $26.12 $26.03 $26.10 $23.02 113,744
2017-03-15 $25.55 $25.96 $25.55 $25.90 $22.84 75,704
2017-03-14 $25.59 $25.60 $25.51 $25.56 $22.54 45,147
2017-03-13 $25.72 $25.78 $25.68 $25.75 $22.71 51,049
2017-03-10 $25.65 $25.69 $25.54 $25.65 $22.62 46,034
2017-03-09 $25.48 $25.49 $25.37 $25.44 $22.43 368,559
2017-03-08 $25.54 $25.54 $25.38 $25.39 $22.39 141,010
2017-03-07 $25.55 $25.55 $25.41 $25.46 $22.45 67,139
2017-03-06 $25.60 $25.60 $25.48 $25.52 $22.51 59,944
2017-03-03 $25.52 $25.66 $25.47 $25.61 $22.58 707,846
2017-03-02 $25.59 $25.59 $25.47 $25.49 $22.48 240,545
2017-03-01 $25.57 $25.72 $25.55 $25.65 $22.62 41,813
2017-02-28 $25.51 $25.54 $25.40 $25.43 $22.43 22,448
2017-02-27 $25.44 $25.52 $25.41 $25.49 $22.48 36,750
2017-02-24 $25.38 $25.49 $25.38 $25.42 $22.42 40,615
2017-02-23 $25.72 $25.72 $25.61 $25.63 $22.60 37,099
2017-02-22 $25.55 $25.60 $25.45 $25.57 $22.55 124,624
2017-02-21 $25.52 $25.58 $25.47 $25.57 $22.55 67,576
2017-02-17 $25.50 $25.52 $25.41 $25.50 $22.49 79,624
2017-02-16 $25.57 $25.59 $25.51 $25.55 $22.53 56,572
2017-02-15 $25.30 $25.50 $25.29 $25.50 $22.49 73,263
2017-02-14 $25.43 $25.45 $25.27 $25.41 $22.41 35,530
2017-02-13 $25.49 $25.55 $25.45 $25.45 $22.44 66,544
2017-02-10 $25.29 $25.43 $25.29 $25.38 $22.38 96,925
2017-02-09 $25.28 $25.33 $25.23 $25.30 $22.31 32,253
2017-02-08 $25.16 $25.25 $25.14 $25.20 $22.22 30,821
2017-02-07 $25.02 $25.16 $25.02 $25.11 $22.14 40,763
2017-02-06 $25.14 $25.15 $25.03 $25.11 $22.14 55,927
2017-02-03 $25.24 $25.38 $25.24 $25.34 $22.35 46,621
2017-02-02 $25.24 $25.33 $25.19 $25.25 $22.27 35,772
2017-02-01 $25.23 $25.28 $25.13 $25.20 $22.22 82,875
2017-01-31 $25.12 $25.16 $25.01 $25.12 $22.15 32,622
2017-01-30 $24.99 $25.07 $24.93 $25.01 $22.06 81,237
2017-01-27 $25.25 $25.28 $25.17 $25.23 $22.25 41,575
2017-01-26 $25.33 $25.33 $25.24 $25.28 $22.29 29,139
2017-01-25 $25.25 $25.37 $25.25 $25.35 $22.35 41,919
2017-01-24 $24.93 $25.16 $24.93 $25.06 $22.10 130,309
2017-01-23 $25.01 $25.05 $24.89 $25.05 $22.09 44,265
2017-01-20 $24.92 $24.96 $24.88 $24.96 $22.01 44,939
2017-01-19 $24.87 $24.90 $24.80 $24.89 $21.95 26,181
2017-01-18 $25.05 $25.05 $24.84 $24.88 $21.94 51,874
2017-01-17 $25.07 $25.07 $24.98 $25.03 $22.07 124,280
2017-01-13 $25.04 $25.08 $24.97 $25.05 $22.09 65,406
2017-01-12 $24.99 $25.02 $24.87 $24.96 $22.01 86,253
2017-01-11 $24.78 $24.96 $24.75 $24.96 $22.01 37,725
2017-01-10 $24.85 $24.90 $24.79 $24.81 $21.88 97,314
2017-01-09 $24.75 $24.85 $24.75 $24.81 $21.87 58,511
2017-01-06 $24.83 $24.90 $24.83 $24.83 $21.90 70,991
2017-01-05 $24.75 $24.97 $24.75 $24.92 $21.98 334,165
2017-01-04 $24.53 $24.73 $24.50 $24.68 $21.76 170,970
2017-01-03 $24.49 $24.49 $24.31 $24.40 $21.52 489,880
2016-12-30 $24.52 $24.52 $24.32 $24.36 $21.48 355,876
2016-12-29 $24.25 $24.34 $24.25 $24.29 $21.42 68,187
2016-12-28 $24.24 $24.30 $24.16 $24.21 $21.35 70,441
2016-12-27 $24.32 $24.35 $24.27 $24.30 $21.43 35,769
2016-12-23 $24.23 $24.32 $24.21 $24.27 $21.40 96,866
2016-12-22 $24.26 $24.29 $24.17 $24.24 $21.38 92,608
2016-12-21 $24.36 $24.41 $24.33 $24.37 $21.38 64,706
2016-12-20 $24.25 $24.41 $24.25 $24.39 $21.40 87,529
2016-12-19 $24.33 $24.38 $24.25 $24.28 $21.30 352,614
2016-12-16 $24.15 $24.34 $24.15 $24.25 $21.28 64,020
2016-12-15 $24.24 $24.27 $24.12 $24.24 $21.27 51,345
2016-12-14 $24.63 $24.70 $24.26 $24.28 $21.30 71,365
2016-12-13 $24.61 $24.78 $24.61 $24.71 $21.68 157,821
2016-12-12 $24.55 $24.55 $24.41 $24.44 $21.44 41,065
2016-12-09 $24.47 $24.56 $24.42 $24.51 $21.51 87,482
2016-12-08 $24.47 $24.49 $24.36 $24.41 $21.42 55,033
2016-12-07 $24.23 $24.53 $24.23 $24.47 $21.47 54,998
2016-12-06 $24.12 $24.24 $24.10 $24.18 $21.22 102,396
2016-12-05 $24.07 $24.15 $23.99 $24.12 $21.16 40,056
2016-12-02 $23.84 $23.97 $23.81 $23.93 $21.00 119,570
2016-12-01 $23.91 $23.96 $23.78 $23.81 $20.89 50,390
2016-11-30 $24.04 $24.04 $23.88 $23.93 $21.00 73,492
2016-11-29 $23.86 $24.07 $23.86 $24.03 $21.08 71,243
2016-11-28 $23.93 $23.93 $23.82 $23.84 $20.92 93,544
2016-11-25 $23.92 $23.95 $23.89 $23.91 $20.98 12,769
2016-11-23 $23.79 $23.86 $23.71 $23.83 $20.91 161,851
2016-11-22 $23.96 $23.98 $23.83 $23.93 $20.99 79,622
2016-11-21 $23.78 $23.85 $23.76 $23.85 $20.93 17,563
2016-11-18 $23.71 $23.71 $23.63 $23.66 $20.76 63,130
2016-11-17 $23.90 $23.90 $23.77 $23.87 $20.94 37,112
2016-11-16 $23.70 $23.78 $23.64 $23.71 $20.80 98,805
2016-11-15 $23.67 $23.91 $23.67 $23.91 $20.98 47,454
2016-11-14 $23.69 $23.74 $23.61 $23.74 $20.83 20,831
2016-11-11 $23.97 $23.97 $23.83 $23.92 $20.99 39,623
2016-11-10 $24.26 $24.47 $23.99 $24.15 $21.19 129,993
2016-11-09 $24.17 $24.43 $24.07 $24.36 $21.37 242,538
2016-11-08 $24.12 $24.32 $24.09 $24.26 $21.29 51,513
2016-11-07 $24.13 $24.19 $24.10 $24.17 $21.21 38,077
2016-11-04 $24.01 $24.06 $23.90 $23.90 $20.97 151,027
2016-11-03 $24.31 $24.31 $24.12 $24.13 $21.17 171,411
2016-11-02 $24.31 $24.40 $24.13 $24.13 $21.17 198,755
2016-11-01 $24.53 $24.53 $24.33 $24.39 $21.40 115,377
2016-10-31 $24.37 $24.49 $24.36 $24.47 $21.47 22,614
2016-10-28 $24.44 $24.46 $24.39 $24.42 $21.43 41,967
2016-10-27 $24.70 $24.70 $24.43 $24.46 $21.46 21,511
2016-10-26 $24.55 $24.55 $24.43 $24.47 $21.47 36,677
2016-10-25 $24.62 $24.62 $24.53 $24.56 $21.55 384,303
2016-10-24 $24.77 $24.77 $24.56 $24.61 $21.59 37,169
2016-10-21 $24.59 $24.63 $24.51 $24.63 $21.61 19,428
2016-10-20 $24.66 $24.76 $24.62 $24.71 $21.68 70,954
2016-10-19 $24.76 $24.80 $24.74 $24.75 $21.72 27,459
2016-10-18 $24.60 $24.70 $24.60 $24.64 $21.62 45,179
2016-10-17 $24.40 $24.45 $24.35 $24.37 $21.38 38,338
2016-10-14 $24.51 $24.65 $24.46 $24.46 $21.46 27,470
2016-10-13 $24.28 $24.49 $24.23 $24.45 $21.45 46,722
2016-10-12 $24.43 $24.50 $24.40 $24.46 $21.46 36,247
2016-10-11 $24.78 $24.78 $24.44 $24.50 $21.50 31,931
2016-10-10 $24.71 $24.88 $24.71 $24.82 $21.78 25,179
2016-10-07 $24.79 $24.79 $24.57 $24.74 $21.71 37,431
2016-10-06 $25.02 $25.02 $24.91 $24.94 $21.88 30,125
2016-10-05 $25.20 $25.20 $25.01 $25.12 $22.04 29,407
2016-10-04 $25.13 $25.20 $24.95 $25.00 $21.94 29,466
2016-10-03 $25.05 $25.11 $24.96 $25.08 $22.01 78,993
2016-09-30 $25.06 $25.24 $25.02 $25.12 $22.04 25,388
2016-09-29 $25.15 $25.27 $24.90 $24.95 $21.89 32,531
2016-09-28 $25.23 $25.38 $25.04 $25.32 $22.22 476,507
2016-09-27 $24.89 $25.11 $24.89 $25.07 $22.00 15,392
2016-09-26 $24.92 $25.05 $24.92 $24.98 $21.92 17,535
2016-09-23 $25.30 $25.30 $25.15 $25.19 $22.10 37,179
2016-09-22 $25.49 $25.61 $25.47 $25.49 $22.27 11,883
2016-09-21 $24.97 $25.27 $24.97 $25.22 $22.04 38,756
2016-09-20 $24.92 $24.95 $24.82 $24.85 $21.72 76,884
2016-09-19 $24.68 $24.84 $24.64 $24.67 $21.56 49,352
2016-09-16 $24.56 $24.62 $24.45 $24.49 $21.40 88,515
2016-09-15 $24.69 $24.86 $24.60 $24.82 $21.69 24,030
2016-09-14 $24.61 $24.66 $24.53 $24.57 $21.47 19,981
2016-09-13 $24.79 $24.79 $24.50 $24.61 $21.51 81,743
2016-09-12 $24.76 $25.07 $24.72 $25.07 $21.91 91,520
2016-09-09 $25.20 $25.20 $24.83 $24.83 $21.70 242,334
2016-09-08 $25.48 $25.52 $25.35 $25.39 $22.19 36,602
2016-09-07 $25.56 $25.56 $25.40 $25.46 $22.25 26,412
2016-09-06 $25.24 $25.48 $25.24 $25.42 $22.21 20,814
2016-09-02 $25.09 $25.22 $25.09 $25.21 $22.03 42,011
2016-09-01 $24.80 $24.96 $24.80 $24.96 $21.81 85,494
2016-08-31 $24.82 $24.85 $24.69 $24.78 $21.65 37,262
2016-08-30 $24.93 $24.93 $24.82 $24.85 $21.72 32,535
2016-08-29 $24.92 $24.99 $24.83 $24.93 $21.79 34,532
2016-08-26 $25.19 $25.20 $24.81 $24.90 $21.76 76,501
2016-08-25 $25.01 $25.13 $25.01 $25.07 $21.91 130,509
2016-08-24 $25.27 $25.29 $25.16 $25.16 $21.99 174,963
2016-08-23 $25.25 $25.38 $25.25 $25.25 $22.07 34,805
2016-08-22 $25.15 $25.20 $25.01 $25.12 $21.95 38,924
2016-08-19 $25.28 $25.28 $24.97 $25.09 $21.93 13,442
2016-08-18 $25.30 $25.33 $25.18 $25.33 $22.13 91,170
2016-08-17 $25.05 $25.23 $25.02 $25.20 $22.02 29,852
2016-08-16 $25.22 $25.29 $25.19 $25.20 $22.02 64,410
2016-08-15 $25.33 $25.33 $25.24 $25.26 $22.07 19,463
2016-08-12 $25.21 $25.30 $25.13 $25.19 $22.01 70,300
2016-08-11 $25.22 $25.28 $25.14 $25.21 $22.03 231,582
2016-08-10 $25.00 $25.13 $24.99 $24.99 $21.84 85,082
2016-08-09 $24.72 $25.00 $24.72 $24.89 $21.75 35,200
2016-08-08 $24.73 $24.74 $24.67 $24.70 $21.58 223,743
2016-08-05 $24.68 $24.76 $24.63 $24.74 $21.62 37,956
2016-08-04 $24.62 $24.68 $24.53 $24.67 $21.56 90,244
2016-08-03 $24.51 $24.61 $24.51 $24.56 $21.46 14,306
2016-08-02 $24.65 $24.79 $24.59 $24.67 $21.56 94,579
2016-08-01 $24.92 $24.92 $24.71 $24.75 $21.63 27,028
2016-07-29 $24.76 $24.92 $24.75 $24.88 $21.74 16,223
2016-07-28 $24.60 $24.64 $24.52 $24.58 $21.48 131,486
2016-07-27 $24.60 $24.62 $24.41 $24.57 $21.47 49,817
2016-07-26 $24.37 $24.51 $24.37 $24.43 $21.35 22,767
2016-07-25 $24.58 $24.58 $24.28 $24.36 $21.29 42,089
2016-07-22 $24.42 $24.50 $24.30 $24.35 $21.27 1,446,596
2016-07-21 $24.66 $24.66 $24.28 $24.31 $21.24 59,915
2016-07-20 $24.29 $24.49 $24.29 $24.44 $21.36 12,098
2016-07-19 $24.53 $24.53 $24.17 $24.23 $21.17 57,791
2016-07-18 $24.41 $24.46 $24.31 $24.36 $21.29 29,348
2016-07-15 $24.34 $24.35 $24.23 $24.31 $21.24 42,519
2016-07-14 $24.52 $24.55 $24.46 $24.50 $21.41 62,910
2016-07-13 $24.28 $24.51 $24.28 $24.30 $21.23 99,783
2016-07-12 $24.31 $24.40 $24.29 $24.34 $21.27 19,689
2016-07-11 $24.00 $24.16 $23.99 $24.09 $21.05 209,068
2016-07-08 $23.69 $23.79 $23.69 $23.75 $20.75 14,748
2016-07-07 $23.57 $23.57 $23.35 $23.48 $20.52 61,846
2016-07-06 $23.21 $23.53 $23.21 $23.52 $20.55 106,274
2016-07-05 $23.63 $23.76 $23.49 $23.55 $20.58 16,679
2016-07-01 $24.09 $24.09 $23.98 $24.03 $21.00 37,460
2016-06-30 $23.69 $23.94 $23.58 $23.94 $20.92 157,327
2016-06-29 $23.40 $23.73 $23.40 $23.59 $20.61 87,303
2016-06-28 $23.20 $23.28 $23.00 $23.28 $20.34 638,982
2016-06-27 $22.59 $22.63 $22.36 $22.63 $19.78 17,132
2016-06-24 $22.82 $23.60 $22.82 $23.10 $20.19 95,426
2016-06-23 $24.82 $25.12 $24.82 $25.04 $21.88 512,513
2016-06-22 $24.77 $24.91 $24.70 $24.71 $21.40 70,431
2016-06-21 $24.64 $24.86 $24.64 $24.72 $21.40 12,815
2016-06-20 $24.63 $24.67 $24.52 $24.55 $21.26 26,832
2016-06-17 $23.90 $24.01 $23.80 $23.97 $20.76 436,723
2016-06-16 $23.83 $23.83 $23.32 $23.77 $20.58 33,547
2016-06-15 $23.84 $23.89 $23.75 $23.75 $20.57 23,811
2016-06-14 $23.75 $23.75 $23.54 $23.63 $20.46 15,559
2016-06-13 $24.08 $24.17 $23.91 $23.95 $20.74 17,485
2016-06-10 $24.44 $24.47 $24.22 $24.28 $21.03 351,593
2016-06-09 $24.97 $25.00 $24.89 $24.98 $21.63 22,566
2016-06-08 $25.17 $25.30 $25.17 $25.26 $21.87 20,271
2016-06-07 $25.14 $25.25 $25.14 $25.20 $21.82 43,540
2016-06-06 $25.04 $25.07 $24.92 $24.99 $21.64 18,959
2016-06-03 $24.76 $24.87 $24.68 $24.85 $21.52 25,086
2016-06-02 $24.56 $24.65 $24.50 $24.63 $21.33 17,226
2016-06-01 $24.53 $24.65 $24.51 $24.60 $21.30 47,659
2016-05-31 $24.87 $24.89 $24.58 $24.65 $21.35 34,772
2016-05-27 $24.75 $24.78 $24.68 $24.73 $21.41 18,086
2016-05-26 $24.81 $24.84 $24.69 $24.76 $21.44 37,357
2016-05-25 $24.66 $24.71 $24.60 $24.66 $21.35 141,787
2016-05-24 $24.38 $24.53 $24.38 $24.50 $21.22 18,734
2016-05-23 $24.23 $24.24 $24.14 $24.15 $20.91 450,331
2016-05-20 $24.29 $24.29 $24.19 $24.21 $20.96 29,564
2016-05-19 $23.99 $24.09 $23.94 $24.04 $20.82 34,413
2016-05-18 $24.29 $24.40 $24.14 $24.19 $20.94 26,873
2016-05-17 $24.26 $24.42 $24.17 $24.23 $20.98 42,513
2016-05-16 $24.10 $24.38 $24.10 $24.36 $21.09 19,478
2016-05-13 $24.21 $24.25 $24.07 $24.08 $20.85 21,978
2016-05-12 $24.46 $24.56 $24.27 $24.35 $21.09 25,170
2016-05-11 $24.43 $24.52 $24.35 $24.37 $21.10 37,206
2016-05-10 $24.36 $24.58 $24.36 $24.58 $21.28 17,427
2016-05-09 $24.35 $24.35 $24.20 $24.20 $20.96 42,037
2016-05-06 $24.20 $24.27 $24.14 $24.22 $20.97 185,329
2016-05-05 $24.20 $24.30 $24.13 $24.17 $20.93 49,610
2016-05-04 $24.31 $24.36 $24.22 $24.25 $21.00 44,676
2016-05-03 $24.57 $24.60 $24.47 $24.47 $21.19 79,768
2016-05-02 $24.80 $24.90 $24.80 $24.89 $21.55 18,922
2016-04-29 $24.75 $24.75 $24.54 $24.69 $21.38 56,284
2016-04-28 $24.88 $24.88 $24.62 $24.68 $21.37 326,739
2016-04-27 $24.85 $24.97 $24.81 $24.92 $21.58 22,127
2016-04-26 $24.96 $24.96 $24.85 $24.91 $21.57 9,459
2016-04-25 $24.76 $24.85 $24.73 $24.84 $21.51 48,016
2016-04-22 $24.90 $24.96 $24.80 $24.92 $21.58 42,872
2016-04-21 $25.14 $25.14 $24.90 $24.97 $21.62 15,536
2016-04-20 $25.21 $25.27 $25.12 $25.18 $21.80 16,411
2016-04-19 $25.16 $25.22 $25.09 $25.13 $21.76 12,211
2016-04-18 $24.70 $24.77 $24.70 $24.76 $21.44 19,419
2016-04-15 $24.68 $24.68 $24.55 $24.57 $21.28 6,564
2016-04-14 $24.78 $24.78 $24.64 $24.66 $21.35 123,397
2016-04-13 $24.69 $24.69 $24.50 $24.60 $21.30 21,451
2016-04-12 $24.10 $24.44 $24.10 $24.40 $21.13 19,090
2016-04-11 $24.26 $24.26 $23.97 $24.02 $20.80 20,895
2016-04-08 $23.91 $24.11 $23.91 $23.98 $20.77 102,509
2016-04-07 $23.79 $23.79 $23.60 $23.60 $20.44 13,611
2016-04-06 $23.63 $23.93 $23.63 $23.93 $20.72 101,615
2016-04-05 $23.61 $23.62 $23.49 $23.57 $20.41 33,371
2016-04-04 $24.22 $24.22 $23.97 $24.01 $20.79 17,237
2016-04-01 $23.90 $24.05 $23.77 $24.05 $20.83 73,908
2016-03-31 $24.41 $24.45 $24.25 $24.28 $21.03 20,948
2016-03-30 $24.51 $24.55 $24.42 $24.47 $21.19 13,307
2016-03-29 $23.83 $24.29 $23.83 $24.28 $21.03 6,366
2016-03-28 $23.96 $24.02 $23.85 $24.02 $20.80 10,376
2016-03-24 $23.80 $23.84 $23.72 $23.80 $20.61 9,308
2016-03-23 $24.14 $24.14 $23.95 $23.99 $20.77 8,638
2016-03-22 $24.23 $24.34 $24.16 $24.24 $20.93 17,171
2016-03-21 $24.40 $24.45 $24.27 $24.27 $20.96 40,965
2016-03-18 $24.43 $24.45 $24.30 $24.30 $20.98 60,547
2016-03-17 $24.31 $24.45 $24.23 $24.45 $21.11 14,543
2016-03-16 $23.95 $24.25 $23.83 $24.22 $20.91 15,316
2016-03-15 $23.97 $23.98 $23.85 $23.98 $20.71 22,670
2016-03-14 $25.08 $25.08 $24.11 $24.18 $20.88 176,042
2016-03-11 $24.07 $24.23 $24.00 $24.21 $20.90 12,356
2016-03-10 $24.07 $24.07 $23.33 $23.53 $20.32 55,305
2016-03-09 $23.63 $23.77 $23.58 $23.70 $20.46 53,170
2016-03-08 $23.60 $23.69 $23.53 $23.53 $20.32 20,544
2016-03-07 $23.69 $23.83 $23.65 $23.78 $20.53 75,646
2016-03-04 $23.75 $23.94 $23.64 $23.84 $20.58 159,177
2016-03-03 $23.50 $23.64 $23.50 $23.64 $20.41 101,576
2016-03-02 $23.21 $23.44 $23.12 $23.44 $20.24 37,684
2016-03-01 $22.78 $23.36 $22.78 $23.36 $20.17 60,897
2016-02-29 $22.81 $22.98 $22.79 $22.79 $19.68 34,163
2016-02-26 $23.04 $23.09 $22.85 $22.85 $19.73 238,790
2016-02-25 $22.74 $22.99 $22.74 $22.98 $19.84 6,057
2016-02-24 $22.30 $22.77 $22.28 $22.77 $19.66 255,090
2016-02-23 $22.89 $22.89 $22.75 $22.75 $19.64 5,869
2016-02-22 $23.14 $23.14 $23.06 $23.13 $19.97 8,762
2016-02-19 $22.62 $22.81 $22.62 $22.81 $19.70 5,148
2016-02-18 $23.00 $23.08 $22.70 $23.04 $19.89 5,341
2016-02-17 $22.18 $22.95 $22.18 $22.95 $19.82 12,243
2016-02-16 $22.49 $22.50 $22.37 $22.50 $19.43 41,764
2016-02-12 $22.04 $22.04 $21.70 $21.91 $18.91 1,757
2016-02-11 $22.18 $22.18 $21.60 $21.85 $18.87 6,668
2016-02-10 $22.48 $22.48 $22.09 $22.19 $19.16 16,612
2016-02-09 $22.05 $22.20 $22.00 $22.20 $19.17 245,978
2016-02-08 $22.59 $22.59 $22.06 $22.26 $19.22 18,850
2016-02-05 $22.89 $22.98 $22.57 $22.71 $19.61 12,007
2016-02-04 $22.90 $23.05 $22.90 $23.03 $19.88 1,666
2016-02-03 $22.75 $23.06 $22.75 $23.06 $19.91 12,431
2016-02-02 $23.31 $23.31 $22.73 $22.84 $19.72 91,837
2016-02-01 $23.07 $23.40 $23.06 $23.34 $20.15 24,460
2016-01-29 $23.14 $23.40 $23.01 $23.40 $20.20 6,412
2016-01-28 $23.20 $23.20 $22.80 $22.96 $19.82 30,522
2016-01-27 $22.84 $23.12 $22.65 $22.76 $19.66 11,101
2016-01-26 $22.64 $22.88 $22.64 $22.77 $19.66 296,927
2016-01-25 $22.33 $22.72 $22.33 $22.50 $19.43 42,599
2016-01-22 $22.64 $22.75 $22.58 $22.75 $19.64 37,526
2016-01-21 $21.84 $22.22 $21.84 $22.18 $19.15 197,034
2016-01-20 $21.81 $22.14 $21.48 $22.10 $19.08 501,577
2016-01-19 $22.17 $22.39 $22.17 $22.34 $19.29 30,108
2016-01-15 $22.30 $22.30 $22.04 $22.24 $19.20 228,876
2016-01-14 $22.84 $23.06 $22.68 $23.06 $19.91 1,259
2016-01-13 $22.99 $23.08 $22.60 $22.60 $19.51 13,780
2016-01-12 $22.93 $23.16 $22.80 $22.94 $19.81 13,279
2016-01-11 $23.08 $23.08 $22.72 $22.84 $19.72 3,288
2016-01-08 $23.57 $23.57 $22.89 $22.89 $19.76 19,487
2016-01-07 $23.08 $23.16 $22.95 $23.07 $19.92 21,807
2016-01-06 $23.57 $23.57 $23.45 $23.45 $20.25 2,827
2016-01-05 $23.74 $23.95 $23.74 $23.95 $20.68 19,800
2016-01-04 $23.70 $23.97 $23.70 $23.97 $20.70 1,016
2015-12-31 $24.33 $24.56 $24.30 $24.30 $20.98 25,145
2015-12-30 $24.61 $24.85 $24.53 $24.56 $21.21 28,031
2015-12-29 $24.63 $24.76 $24.61 $24.70 $21.33 41,183
2015-12-28 $24.46 $24.51 $24.34 $24.49 $21.15 6,052
2015-12-24 $24.59 $24.67 $24.41 $24.56 $21.21 26,457
2015-12-23 $24.79 $24.79 $24.45 $24.56 $21.21 9,131
2015-12-22 $24.40 $24.40 $24.08 $24.18 $20.85 11,574
2015-12-21 $24.07 $24.15 $23.94 $23.98 $20.68 100,629
2015-12-18 $24.03 $24.08 $23.95 $23.99 $20.69 165,524
2015-12-17 $24.36 $24.38 $24.31 $24.31 $20.96 4,065
2015-12-16 $24.22 $24.51 $24.16 $24.51 $21.14 1,979
2015-12-15 $24.06 $24.15 $23.96 $24.05 $20.74 13,100
2015-12-14 $23.96 $23.99 $23.85 $23.99 $20.69 5,000
2015-12-11 $23.90 $23.93 $23.81 $23.89 $20.60 11,384
2015-12-10 $24.35 $24.37 $24.25 $24.25 $20.91 8,124
2015-12-09 $24.58 $24.58 $24.24 $24.25 $20.91 812
2015-12-08 $24.44 $24.45 $24.31 $24.39 $21.03 9,615
2015-12-07 $24.68 $24.75 $24.68 $24.72 $21.32 1,734
2015-12-04 $24.75 $24.94 $24.75 $24.86 $21.44 37,979
2015-12-03 $24.93 $24.95 $24.70 $24.70 $21.30 10,145
2015-12-02 $24.91 $24.91 $24.91 $24.91 $21.48 200
2015-12-01 $25.02 $25.17 $25.02 $25.17 $21.70 13,797
2015-11-30 $24.83 $24.94 $24.83 $24.92 $21.49 91,607
2015-11-27 $24.87 $24.87 $24.80 $24.81 $21.39 7,469
2015-11-25 $24.90 $24.92 $24.89 $24.92 $21.49 8,000
2015-11-24 $24.66 $24.76 $24.66 $24.73 $21.33 26,200
2015-11-23 $25.27 $25.27 $24.86 $24.87 $21.45 1,414
2015-11-20 $25.09 $25.09 $24.94 $24.95 $21.52 18,974
2015-11-19 $25.04 $25.12 $25.04 $25.05 $21.60 13,885
2015-11-18 $24.84 $24.84 $24.78 $24.83 $21.41 942,143
2015-11-17 $25.05 $25.05 $24.68 $24.71 $21.31 3,255
2015-11-16 $24.44 $24.68 $24.43 $24.64 $21.25 8,100
2015-11-13 $24.49 $24.49 $24.42 $24.48 $21.11 7,053
2015-11-12 $24.64 $24.72 $24.58 $24.58 $21.20 20,951
2015-11-11 $24.88 $24.95 $24.84 $24.91 $21.48 14,230
2015-11-10 $24.64 $24.79 $24.64 $24.76 $21.35 16,350

Goldman Sachs ActiveBeta International Equity ETF (GSIE) News Headlines

Recent Goldman Sachs ActiveBeta International Equity ETF (GSIE) News
Similar Companies to Goldman Sachs ActiveBeta International Equity ETF (GSIE) 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.