Goldman Sachs ActiveBeta Japan Equity ET (GSJY) Exchange: NYSE ARCA

Data as of April 23, 2024

$38.23 ($-0.57) -1.46%

Goldman Sachs ActiveBeta Japan Equity ET - Daily Information
Click for more stock information on Goldman Sachs ActiveBeta Japan Equity ET.
Daily Information Data
Date April 23, 2024
Open $38.16
Previous Close $38.23
High $38.23
Low $38.16
Adjusted Open $38.16
Previous Adjusted Close $38.23
Adjusted High $38.23
Adjusted Low $38.16

About Goldman Sachs ActiveBeta Japan Equity ET (GSJY)

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 Japanese issuers. The Index is constructed using the patented ActiveBeta® Portfolio Construction Methodology, which was developed to provide exposure to the “factors” (or characteristics) that are commonly tied to a stock’s outperformance relative to market returns. These factors include value (i.e., how attractively a stock is priced relative to its “fundamentals,” such as book value and free cash flow), momentum (i.e., whether a company’s share price is trending up or down), quality (i.e., profitability) and low volatility (i.e., a relatively low degree of fluctuation in a company’s share price over time). Given the Fund’s investment objective of attempting to track its Index, the Fund does not follow traditional methods of active investment management, which may involve buying and selling securities based upon analysis of economic and market factors. Goldman Sachs Asset Management, L.P. (the “Index Provider”) constructs the Index in accordance with a rules-based methodology that involves two steps. Step 1 In the first step, individual factor subindexes for value, momentum, quality and low volatility (the “ActiveBeta® Factor Subindexes”) are created from the constituents of the MSCI Japan 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 320 securities with a market capitalization range of between approximately $3 billion and $228 billion. The components of the Index may change over time. The percentage of the portfolio exposed to any asset class 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 at all times. The Index Provider determines whether an issuer is located in Japan by reference to the Reference Index methodology. MSCI Inc., which constructs the Reference Index, will generally deem an issuer to be located in Japan if it is organized under the laws of Japan and it is primarily listed in Japan; in the event that these factors point to a second country in addition to Japan, 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 Japan Equity ET (GSJY)

Date Open High Low Close Adj.Close Volume
2024-04-10 $38.16 $38.23 $38.16 $38.23 $38.23 2,502
2024-04-09 $38.80 $38.80 $38.80 $38.80 $38.80 25
2024-04-08 $38.69 $38.76 $38.69 $38.71 $38.71 1,288
2024-04-05 $38.39 $38.50 $38.39 $38.50 $38.50 398
2024-04-04 $38.79 $38.79 $38.36 $38.37 $38.37 692
2024-04-03 $38.69 $38.69 $38.69 $38.69 $38.69 258
2024-04-02 $38.29 $38.39 $38.29 $38.39 $38.39 350
2024-04-01 $38.53 $38.59 $38.53 $38.59 $38.59 606
2024-03-28 $39.25 $39.25 $39.15 $39.20 $39.20 466
2024-03-27 $39.29 $39.35 $39.27 $39.35 $39.35 663
2024-03-26 $39.26 $39.27 $39.20 $39.20 $39.20 589
2024-03-25 $39.09 $39.09 $39.03 $39.03 $39.03 682
2024-03-22 $39.45 $39.48 $39.45 $39.48 $39.48 362
2024-03-21 $39.43 $39.43 $39.39 $39.42 $39.42 826
2024-03-20 $39.00 $39.27 $39.00 $39.27 $39.27 516
2024-03-19 $38.82 $39.01 $38.82 $39.01 $39.01 521
2024-03-18 $38.77 $38.79 $38.74 $38.79 $38.79 603
2024-03-15 $38.21 $38.26 $38.21 $38.26 $38.26 211
2024-03-14 $38.30 $38.30 $37.91 $37.96 $37.96 5,177
2024-03-13 $38.10 $38.12 $38.09 $38.09 $38.09 435
2024-03-12 $38.26 $38.41 $38.26 $38.41 $38.41 227
2024-03-11 $38.22 $38.27 $38.20 $38.20 $38.20 1,448
2024-03-08 $39.19 $39.19 $39.07 $39.07 $39.07 1,433
2024-03-07 $39.11 $39.11 $39.10 $39.10 $39.10 394
2024-03-06 $39.02 $39.24 $39.02 $39.11 $39.11 3,543
2024-03-05 $38.62 $38.70 $38.53 $38.53 $38.53 1,939
2024-03-04 $38.27 $38.35 $38.27 $38.27 $38.27 1,601
2024-03-01 $38.26 $38.49 $38.26 $38.49 $38.49 2,335
2024-02-29 $37.95 $37.95 $37.78 $37.90 $37.90 2,283
2024-02-28 $37.73 $37.73 $37.67 $37.68 $37.68 2,929
2024-02-27 $37.87 $37.94 $37.87 $37.93 $37.93 3,046
2024-02-26 $37.87 $37.87 $37.78 $37.83 $37.83 1,153
2024-02-23 $37.87 $37.87 $37.87 $37.87 $37.87 949
2024-02-22 $37.72 $37.82 $37.68 $37.82 $37.82 34,936
2024-02-21 $37.26 $37.27 $37.21 $37.22 $37.22 1,382
2024-02-20 $37.18 $37.29 $37.18 $37.29 $37.29 1,204
2024-02-16 $37.03 $37.10 $36.98 $37.06 $37.06 6,098
2024-02-15 $36.84 $37.06 $36.84 $37.06 $37.06 2,213
2024-02-14 $36.62 $36.80 $36.62 $36.80 $36.80 139,717
2024-02-13 $36.83 $36.83 $36.60 $36.61 $36.61 657
2024-02-12 $36.63 $36.89 $36.63 $36.78 $36.78 5,414
2024-02-09 $36.63 $36.63 $36.63 $36.63 $36.63 63
2024-02-08 $36.46 $36.46 $36.29 $36.46 $36.46 5,817
2024-02-07 $36.66 $36.68 $36.64 $36.65 $36.65 1,118
2024-02-06 $36.32 $36.39 $36.28 $36.39 $36.39 1,899
2024-02-05 $36.50 $36.50 $36.40 $36.50 $36.50 1,062
2024-02-02 $36.55 $36.63 $36.55 $36.63 $36.63 684
2024-02-01 $36.73 $36.87 $36.73 $36.87 $36.87 525
2024-01-31 $36.75 $36.76 $36.48 $36.48 $36.48 2,135
2024-01-30 $36.27 $36.32 $36.27 $36.32 $36.32 188
2024-01-29 $36.28 $36.47 $36.28 $36.47 $36.47 1,666
2024-01-26 $36.00 $36.02 $35.99 $36.00 $36.00 1,605
2024-01-25 $36.28 $36.28 $36.26 $36.27 $36.27 3,427
2024-01-24 $36.45 $36.45 $36.42 $36.42 $36.42 318
2024-01-23 $36.23 $36.35 $36.22 $36.35 $36.35 1,946
2024-01-22 $36.62 $36.78 $36.62 $36.69 $36.69 3,725
2024-01-19 $36.12 $36.23 $36.12 $36.23 $36.23 993
2024-01-18 $36.20 $36.20 $36.20 $36.20 $36.20 321
2024-01-17 $35.88 $35.88 $35.88 $35.88 $35.88 180
2024-01-16 $36.57 $36.58 $36.26 $36.26 $36.26 1,025
2024-01-12 $36.68 $36.69 $36.53 $36.53 $36.53 1,407
2024-01-11 $36.01 $36.22 $36.01 $36.22 $36.22 2,805
2024-01-10 $35.96 $35.96 $35.93 $35.93 $35.93 784
2024-01-09 $35.31 $35.34 $35.31 $35.34 $35.34 162
2024-01-08 $35.24 $35.57 $35.24 $35.57 $35.57 865
2024-01-05 $35.09 $35.09 $35.09 $35.09 $35.09 185
2024-01-04 $34.91 $34.96 $34.80 $34.80 $34.80 770
2024-01-03 $34.70 $34.87 $34.70 $34.76 $34.76 1,638
2024-01-02 $34.90 $34.90 $34.90 $34.90 $34.90 75
2023-12-29 $35.26 $35.26 $35.19 $35.19 $35.19 489
2023-12-28 $35.18 $35.19 $35.16 $35.16 $35.16 392
2023-12-27 $34.88 $34.97 $34.88 $34.97 $34.97 3,441
2023-12-26 $34.76 $34.76 $34.76 $34.76 $34.76 136
2023-12-22 $35.31 $35.31 $35.24 $35.24 $34.80 863
2023-12-21 $35.00 $35.12 $35.00 $35.12 $34.68 849
2023-12-20 $34.92 $34.95 $34.54 $34.54 $34.11 1,040
2023-12-19 $34.72 $34.89 $34.69 $34.74 $34.30 2,142
2023-12-18 $34.59 $34.70 $34.59 $34.66 $34.23 720
2023-12-15 $34.99 $34.99 $34.70 $34.70 $34.70 1,087
2023-12-14 $35.05 $35.12 $34.98 $35.06 $35.06 3,641
2023-12-13 $34.79 $35.32 $34.70 $35.32 $35.32 2,011
2023-12-12 $34.62 $34.83 $34.62 $34.83 $34.83 865
2023-12-11 $34.89 $34.91 $34.89 $34.91 $34.91 274
2023-12-08 $34.70 $34.70 $34.70 $34.70 $34.70 39
2023-12-07 $34.64 $34.93 $34.64 $34.91 $34.91 5,148
2023-12-06 $34.64 $34.64 $34.64 $34.64 $34.64 102
2023-12-05 $34.36 $34.37 $34.30 $34.30 $34.30 2,916
2023-12-04 $34.40 $34.40 $34.39 $34.39 $34.39 218
2023-12-01 $34.92 $34.92 $34.92 $34.92 $34.92 39
2023-11-30 $34.58 $34.58 $34.58 $34.58 $34.58 12
2023-11-29 $34.55 $34.56 $34.51 $34.53 $34.53 440
2023-11-28 $34.60 $34.60 $34.60 $34.60 $34.60 96
2023-11-27 $34.57 $34.60 $34.57 $34.60 $34.60 79,506
2023-11-24 $34.58 $34.58 $34.58 $34.58 $34.58 16
2023-11-22 $34.51 $34.51 $34.51 $34.51 $34.51 22
2023-11-21 $34.55 $34.55 $34.28 $34.28 $34.28 2,078
2023-11-20 $34.41 $34.44 $34.38 $34.44 $34.44 5,107
2023-11-17 $34.48 $34.49 $34.48 $34.49 $34.49 1,123
2023-11-16 $33.93 $33.93 $33.93 $33.93 $33.93 88
2023-11-15 $33.83 $33.83 $33.83 $33.83 $33.83 50
2023-11-14 $34.07 $34.16 $34.07 $34.16 $34.16 2,008
2023-11-13 $33.40 $33.52 $33.40 $33.52 $33.52 603
2023-11-10 $33.31 $33.48 $33.31 $33.48 $33.48 1,177
2023-11-09 $33.22 $33.22 $33.22 $33.22 $33.22 67
2023-11-08 $33.03 $33.07 $33.03 $33.07 $33.07 281
2023-11-07 $33.49 $33.57 $33.49 $33.57 $33.57 138
2023-11-06 $33.96 $33.96 $33.90 $33.91 $33.91 2,201
2023-11-03 $34.27 $34.36 $34.27 $34.36 $34.36 321
2023-11-02 $33.58 $33.80 $33.58 $33.80 $33.80 7,895
2023-11-01 $33.06 $33.26 $33.06 $33.26 $33.26 458
2023-10-31 $32.65 $32.81 $32.64 $32.81 $32.81 2,341
2023-10-30 $32.15 $32.37 $32.15 $32.37 $32.37 3,449
2023-10-27 $32.18 $32.18 $32.18 $32.18 $32.18 22
2023-10-26 $31.94 $31.94 $31.92 $31.92 $31.92 533
2023-10-25 $32.37 $32.37 $32.37 $32.37 $32.37 14
2023-10-24 $32.44 $32.44 $32.44 $32.44 $32.44 51
2023-10-23 $32.29 $32.29 $32.22 $32.22 $32.22 564
2023-10-20 $32.31 $32.31 $32.31 $32.31 $32.31 80
2023-10-19 $32.53 $32.53 $32.53 $32.53 $32.53 44
2023-10-18 $33.01 $33.01 $32.73 $32.73 $32.73 484
2023-10-17 $33.04 $33.24 $33.04 $33.24 $33.24 101
2023-10-16 $33.02 $33.20 $33.02 $33.20 $33.20 725
2023-10-13 $33.13 $33.16 $33.11 $33.11 $33.11 593
2023-10-12 $33.52 $33.52 $33.52 $33.52 $33.52 76
2023-10-11 $33.49 $33.49 $33.45 $33.47 $33.47 349
2023-10-10 $33.64 $33.64 $33.57 $33.57 $33.57 2,056
2023-10-09 $33.11 $33.11 $33.11 $33.11 $33.11 223
2023-10-06 $32.80 $33.02 $32.80 $33.02 $33.02 341
2023-10-05 $32.96 $32.96 $32.90 $32.90 $32.90 227
2023-10-04 $32.19 $32.26 $32.14 $32.26 $32.26 1,018
2023-10-03 $32.66 $33.00 $32.61 $32.68 $32.68 5,990
2023-10-02 $33.38 $33.38 $33.20 $33.26 $33.26 406
2023-09-29 $33.82 $33.82 $33.51 $33.51 $33.51 902
2023-09-28 $34.03 $34.03 $34.03 $34.03 $34.03 99
2023-09-27 $34.14 $34.14 $33.84 $33.98 $33.98 602
2023-09-26 $34.00 $34.00 $33.86 $33.86 $33.86 1,083
2023-09-25 $34.19 $34.34 $34.17 $34.34 $34.34 404
2023-09-22 $34.36 $34.36 $34.36 $34.36 $34.36 392
2023-09-21 $34.44 $34.46 $34.28 $34.28 $34.28 5,165
2023-09-20 $34.98 $35.15 $34.80 $34.80 $34.80 1,666
2023-09-19 $35.27 $35.30 $35.26 $35.30 $35.30 822
2023-09-18 $35.03 $35.06 $35.02 $35.05 $35.05 2,840
2023-09-15 $35.06 $35.13 $34.98 $34.98 $34.98 4,683
2023-09-14 $35.06 $35.20 $35.06 $35.17 $35.17 756
2023-09-13 $34.55 $34.55 $34.55 $34.55 $34.55 96
2023-09-12 $34.54 $34.63 $34.54 $34.57 $34.57 1,140
2023-09-11 $34.52 $34.57 $34.52 $34.57 $34.57 3,817
2023-09-08 $34.25 $34.27 $34.16 $34.16 $34.16 1,059
2023-09-07 $34.55 $34.55 $34.48 $34.53 $34.53 890
2023-09-06 $34.56 $34.56 $34.52 $34.52 $34.52 463
2023-09-05 $34.44 $34.48 $34.44 $34.44 $34.44 947
2023-09-01 $34.51 $34.53 $34.33 $34.38 $34.38 5,751
2023-08-31 $34.08 $34.18 $34.05 $34.18 $34.18 428
2023-08-30 $33.77 $33.78 $33.77 $33.78 $33.78 1,088
2023-08-29 $33.67 $33.88 $33.67 $33.86 $33.86 1,411
2023-08-28 $33.52 $33.68 $33.52 $33.68 $33.68 8,123
2023-08-25 $33.22 $33.28 $33.22 $33.27 $33.27 536
2023-08-24 $33.28 $33.29 $33.09 $33.09 $33.09 848
2023-08-23 $33.34 $33.49 $33.34 $33.49 $33.49 1,005
2023-08-22 $33.15 $33.16 $33.03 $33.06 $33.06 2,548
2023-08-21 $32.79 $32.90 $32.79 $32.90 $32.90 653
2023-08-18 $32.74 $32.94 $32.74 $32.86 $32.86 1,347
2023-08-17 $32.97 $32.97 $32.78 $32.81 $32.81 245
2023-08-16 $33.18 $33.19 $32.93 $32.93 $32.93 873
2023-08-15 $33.47 $33.47 $33.24 $33.32 $33.32 2,427
2023-08-14 $33.52 $33.68 $33.52 $33.66 $33.66 3,326
2023-08-11 $33.99 $33.99 $33.99 $33.99 $33.99 63
2023-08-10 $34.46 $34.46 $34.05 $34.05 $34.05 292
2023-08-09 $34.03 $34.03 $33.92 $33.92 $33.92 2,026
2023-08-08 $34.07 $34.16 $34.07 $34.15 $34.15 782
2023-08-07 $34.34 $34.40 $34.34 $34.39 $34.39 1,816
2023-08-04 $34.35 $34.35 $34.11 $34.11 $34.11 210
2023-08-03 $33.81 $33.84 $33.80 $33.83 $33.83 4,131
2023-08-02 $34.00 $34.01 $33.97 $33.97 $33.97 413
2023-08-01 $34.69 $34.69 $34.56 $34.56 $34.56 2,434
2023-07-31 $34.90 $35.06 $34.90 $34.96 $34.96 1,510
2023-07-28 $35.14 $35.26 $35.11 $35.14 $35.14 2,508
2023-07-27 $35.00 $35.09 $34.95 $34.95 $34.95 6,498
2023-07-26 $34.63 $34.69 $34.59 $34.64 $34.64 784
2023-07-25 $34.55 $34.57 $34.53 $34.56 $34.56 3,146
2023-07-24 $34.45 $34.45 $34.45 $34.45 $34.45 42
2023-07-21 $34.39 $34.41 $34.38 $34.38 $34.38 502
2023-07-20 $34.45 $34.45 $34.40 $34.40 $34.40 583
2023-07-19 $34.83 $34.86 $34.79 $34.86 $34.86 1,061
2023-07-18 $34.74 $34.81 $34.72 $34.81 $34.81 2,482
2023-07-17 $34.29 $34.35 $34.26 $34.35 $34.35 2,195
2023-07-14 $34.39 $34.39 $34.31 $34.31 $34.31 2,026
2023-07-13 $34.74 $34.74 $34.68 $34.72 $34.72 1,901
2023-07-12 $34.44 $34.44 $34.27 $34.27 $34.27 1,860
2023-07-11 $34.00 $34.04 $33.92 $34.04 $34.04 398
2023-07-10 $33.69 $33.89 $33.69 $33.87 $33.87 649
2023-07-07 $33.74 $33.99 $33.74 $33.92 $33.92 1,109
2023-07-06 $33.44 $33.44 $33.28 $33.43 $33.43 2,722
2023-07-05 $33.84 $33.84 $33.82 $33.84 $33.84 750
2023-07-03 $34.23 $34.23 $34.11 $34.11 $34.11 156
2023-06-30 $33.98 $34.09 $33.98 $34.01 $34.01 925
2023-06-29 $33.81 $33.83 $33.81 $33.82 $33.82 470
2023-06-28 $33.99 $34.06 $33.99 $34.01 $34.01 3,116
2023-06-27 $33.54 $33.67 $33.52 $33.64 $33.64 2,466
2023-06-26 $33.54 $33.57 $33.50 $33.55 $33.55 2,694
2023-06-23 $33.84 $33.90 $33.80 $33.84 $33.54 1,126
2023-06-22 $34.78 $34.85 $34.71 $34.73 $34.42 1,504
2023-06-21 $34.88 $35.05 $34.88 $34.99 $34.67 1,063
2023-06-20 $34.59 $34.59 $34.51 $34.54 $34.23 1,010
2023-06-16 $35.22 $35.22 $34.97 $34.97 $34.66 511
2023-06-15 $34.97 $35.25 $34.97 $35.25 $34.93 996
2023-06-14 $35.35 $35.49 $35.21 $35.35 $35.03 1,575
2023-06-13 $35.26 $35.31 $35.15 $35.18 $34.87 1,475
2023-06-12 $34.58 $34.66 $34.58 $34.66 $34.35 989
2023-06-09 $34.54 $34.54 $34.49 $34.50 $34.19 1,304
2023-06-08 $33.84 $34.14 $33.84 $34.14 $33.84 1,511
2023-06-07 $33.88 $33.92 $33.87 $33.87 $33.57 1,310
2023-06-06 $34.67 $34.68 $34.66 $34.68 $34.37 649
2023-06-05 $34.18 $34.18 $33.99 $33.99 $33.69 700
2023-06-02 $34.00 $34.08 $34.00 $34.08 $34.08 867
2023-06-01 $33.21 $33.47 $33.21 $33.47 $33.47 1,225
2023-05-31 $32.54 $32.70 $32.54 $32.70 $32.70 416
2023-05-30 $33.00 $33.00 $32.95 $32.98 $32.98 1,867
2023-05-26 $33.20 $33.20 $33.19 $33.19 $33.19 143
2023-05-25 $33.05 $33.16 $33.05 $33.15 $33.15 8,255
2023-05-24 $32.97 $32.97 $32.92 $32.92 $32.92 486
2023-05-23 $33.37 $33.40 $33.21 $33.27 $33.27 4,667
2023-05-22 $33.70 $33.78 $33.68 $33.71 $33.71 1,181
2023-05-19 $33.48 $33.56 $33.47 $33.56 $33.56 686
2023-05-18 $33.50 $33.51 $33.41 $33.51 $33.51 837
2023-05-17 $33.43 $33.56 $33.42 $33.52 $33.52 1,514
2023-05-16 $33.45 $33.49 $33.31 $33.31 $33.31 6,355
2023-05-15 $33.26 $33.40 $33.26 $33.40 $33.40 282
2023-05-12 $33.33 $33.33 $33.20 $33.20 $33.20 1,107
2023-05-11 $32.94 $33.08 $32.94 $33.08 $33.08 527
2023-05-10 $33.00 $33.02 $33.00 $33.02 $33.02 155
2023-05-09 $33.05 $33.15 $33.05 $33.15 $33.15 335
2023-05-08 $32.79 $32.79 $32.79 $32.79 $32.79 6
2023-05-05 $32.64 $32.86 $32.60 $32.86 $32.86 1,819
2023-05-04 $32.52 $32.52 $32.39 $32.47 $32.47 5,057
2023-05-03 $32.33 $32.49 $32.33 $32.43 $32.43 811
2023-05-02 $32.00 $32.20 $32.00 $32.20 $32.20 235
2023-05-01 $32.44 $32.44 $32.44 $32.44 $32.44 1,109
2023-04-28 $32.48 $32.48 $32.48 $32.48 $32.48 51
2023-04-27 $32.67 $32.74 $32.67 $32.74 $32.74 811
2023-04-26 $32.29 $32.31 $32.23 $32.23 $32.23 323
2023-04-25 $32.51 $32.51 $32.37 $32.37 $32.37 719
2023-04-24 $32.52 $32.54 $32.52 $32.54 $32.54 199
2023-04-21 $32.46 $32.55 $32.37 $32.55 $32.55 217
2023-04-20 $32.37 $32.37 $32.37 $32.37 $32.37 1
2023-04-19 $32.27 $32.27 $32.27 $32.27 $32.27 15
2023-04-18 $32.54 $32.54 $32.54 $32.54 $32.54 7
2023-04-17 $32.32 $32.32 $32.32 $32.32 $32.32 113
2023-04-14 $32.25 $32.25 $32.25 $32.25 $32.25 40
2023-04-13 $32.36 $32.48 $32.36 $32.48 $32.48 170
2023-04-12 $32.18 $32.20 $32.01 $32.01 $32.01 799
2023-04-11 $31.89 $31.90 $31.89 $31.90 $31.90 796
2023-04-10 $31.80 $31.80 $31.80 $31.80 $31.80 48
2023-04-06 $31.87 $31.87 $31.87 $31.87 $31.87 23
2023-04-05 $31.97 $31.97 $31.97 $31.97 $31.97 82
2023-04-04 $32.36 $32.40 $32.34 $32.40 $32.40 1,039
2023-04-03 $32.37 $32.42 $32.31 $32.42 $32.42 496
2023-03-31 $32.24 $32.24 $32.24 $32.24 $32.24 1
2023-03-30 $31.92 $31.96 $31.92 $31.95 $31.95 1,203
2023-03-29 $31.79 $31.79 $31.79 $31.79 $31.79 860
2023-03-28 $31.63 $31.68 $31.63 $31.68 $31.68 860
2023-03-27 $31.52 $31.58 $31.52 $31.58 $31.58 362
2023-03-24 $31.32 $31.36 $31.32 $31.36 $31.36 400
2023-03-23 $31.53 $31.53 $31.29 $31.32 $31.32 1,446
2023-03-22 $31.22 $31.22 $31.22 $31.22 $31.22 40
2023-03-21 $31.13 $31.27 $31.13 $31.27 $31.27 676
2023-03-20 $31.07 $31.11 $31.07 $31.11 $31.11 189
2023-03-17 $30.72 $30.72 $30.68 $30.68 $30.68 146
2023-03-16 $30.71 $30.85 $30.71 $30.85 $30.85 2,083
2023-03-15 $30.22 $30.27 $30.16 $30.23 $30.23 2,975
2023-03-14 $30.74 $30.85 $30.74 $30.85 $30.85 1,963
2023-03-13 $31.05 $31.09 $31.04 $31.06 $31.06 438
2023-03-10 $31.60 $31.64 $31.32 $31.35 $31.35 400
2023-03-09 $31.92 $31.93 $31.65 $31.70 $31.70 852
2023-03-08 $31.77 $31.78 $31.71 $31.71 $31.71 1,865
2023-03-07 $31.54 $31.54 $31.36 $31.38 $31.38 602
2023-03-06 $31.63 $31.64 $31.61 $31.61 $31.61 2,817
2023-03-03 $31.34 $31.66 $31.31 $31.66 $31.66 3,617
2023-03-02 $30.93 $30.93 $30.93 $30.93 $30.93 45
2023-03-01 $30.87 $30.96 $30.85 $30.89 $30.89 2,636
2023-02-28 $30.87 $30.87 $30.82 $30.83 $30.83 966
2023-02-27 $31.00 $31.00 $30.88 $30.95 $30.95 2,303
2023-02-24 $30.63 $30.63 $30.63 $30.63 $30.63 15
2023-02-23 $30.95 $31.09 $30.83 $31.09 $31.09 3,010
2023-02-22 $30.80 $30.93 $30.79 $30.79 $30.79 804
2023-02-21 $31.24 $31.26 $31.05 $31.05 $31.05 5,832
2023-02-17 $31.20 $31.39 $31.20 $31.39 $31.39 2,079
2023-02-16 $31.44 $31.44 $31.35 $31.35 $31.35 262
2023-02-15 $31.30 $31.43 $31.29 $31.43 $31.43 2,010
2023-02-14 $31.72 $31.73 $31.65 $31.72 $31.72 945
2023-02-13 $31.58 $31.87 $31.58 $31.87 $31.87 1,791
2023-02-10 $31.89 $31.89 $31.89 $31.89 $31.89 23
2023-02-09 $32.00 $32.00 $31.68 $31.68 $31.68 374
2023-02-08 $31.62 $31.70 $31.60 $31.60 $31.60 223
2023-02-07 $31.60 $31.99 $31.59 $31.99 $31.99 2,716
2023-02-06 $31.37 $31.52 $31.37 $31.52 $31.52 783
2023-02-03 $31.88 $31.88 $31.75 $31.79 $31.79 2,212
2023-02-02 $32.19 $32.22 $32.00 $32.11 $32.11 3,455
2023-02-01 $32.00 $32.23 $31.95 $32.23 $32.23 6,697
2023-01-31 $31.88 $32.14 $31.88 $32.14 $32.14 1,106
2023-01-30 $32.10 $32.10 $32.04 $32.04 $32.04 1,000
2023-01-27 $32.05 $32.26 $32.05 $32.26 $32.26 861
2023-01-26 $32.17 $32.17 $32.17 $32.17 $32.17 66
2023-01-25 $32.06 $32.23 $32.06 $32.23 $32.23 367
2023-01-24 $31.87 $31.87 $31.87 $31.87 $31.87 24
2023-01-23 $31.46 $31.61 $31.46 $31.61 $31.61 182
2023-01-20 $31.70 $31.70 $31.70 $31.70 $31.70 35
2023-01-19 $31.36 $31.39 $31.36 $31.39 $31.39 202
2023-01-18 $31.75 $31.75 $31.40 $31.40 $31.40 1,424
2023-01-17 $31.34 $31.46 $31.34 $31.45 $31.45 1,312
2023-01-13 $30.97 $31.18 $30.97 $31.18 $31.18 228
2023-01-12 $30.85 $31.07 $30.81 $31.07 $31.07 1,577
2023-01-11 $30.33 $30.38 $30.31 $30.38 $30.38 3,701
2023-01-10 $30.16 $30.16 $30.16 $30.16 $30.16 3
2023-01-09 $30.27 $30.47 $30.24 $30.24 $30.24 422
2023-01-06 $29.68 $30.20 $29.68 $30.16 $30.16 51,668
2023-01-05 $29.45 $29.59 $29.45 $29.49 $29.49 5,281
2023-01-04 $30.10 $30.12 $29.87 $29.87 $29.87 735
2023-01-03 $30.39 $30.39 $30.23 $30.23 $30.23 476
2022-12-30 $30.10 $30.17 $30.07 $30.17 $30.17 1,339
2022-12-29 $30.36 $30.37 $30.36 $30.37 $30.37 283
2022-12-28 $29.91 $29.92 $29.82 $29.82 $29.82 1,199
2022-12-27 $30.25 $30.25 $30.18 $30.18 $30.18 184
2022-12-23 $30.45 $30.65 $30.45 $30.65 $30.65 2,373
2022-12-22 $30.39 $30.62 $30.39 $30.62 $30.62 293
2022-12-21 $30.72 $30.80 $30.72 $30.72 $30.72 6,483
2022-12-20 $30.93 $30.93 $30.73 $30.73 $30.73 1,047
2022-12-19 $30.40 $30.40 $30.29 $30.29 $30.29 397
2022-12-16 $30.41 $30.46 $30.41 $30.46 $30.46 294
2022-12-15 $30.36 $30.39 $30.36 $30.39 $30.39 299
2022-12-14 $31.31 $31.35 $31.14 $31.14 $31.14 10,147
2022-12-13 $31.17 $31.17 $31.16 $31.16 $31.16 9,623
2022-12-12 $30.59 $30.70 $30.53 $30.70 $30.70 1,254
2022-12-09 $30.91 $30.91 $30.70 $30.70 $30.70 339
2022-12-08 $30.53 $30.59 $30.50 $30.59 $30.59 8,713
2022-12-07 $30.43 $30.52 $30.42 $30.46 $30.46 4,066
2022-12-06 $30.24 $30.33 $30.24 $30.33 $30.33 778
2022-12-05 $30.59 $30.61 $30.38 $30.38 $30.38 1,602
2022-12-02 $30.88 $31.07 $30.88 $31.07 $31.07 1,527
2022-12-01 $31.21 $31.21 $31.21 $31.21 $31.21 21
2022-11-30 $30.53 $31.12 $30.51 $31.06 $31.06 3,216
2022-11-29 $30.70 $30.70 $30.70 $30.70 $30.70 79
2022-11-28 $31.06 $31.06 $30.84 $30.84 $30.84 189
2022-11-25 $31.03 $31.11 $31.03 $31.11 $31.11 663
2022-11-23 $30.86 $30.86 $30.86 $30.86 $30.86 183
2022-11-22 $30.46 $30.52 $30.46 $30.52 $30.52 559
2022-11-21 $29.79 $29.87 $29.79 $29.87 $29.87 739
2022-11-18 $30.07 $30.13 $30.07 $30.13 $30.13 1,375
2022-11-17 $30.07 $30.07 $30.07 $30.07 $30.07 1
2022-11-16 $30.11 $30.14 $30.11 $30.14 $30.14 572
2022-11-15 $30.35 $30.35 $30.23 $30.23 $30.23 1,619
2022-11-14 $30.10 $30.17 $30.04 $30.04 $30.04 1,358
2022-11-11 $30.45 $30.45 $30.41 $30.42 $30.42 1,265
2022-11-10 $29.64 $31.57 $29.64 $29.96 $29.96 15,654
2022-11-09 $28.73 $28.74 $28.39 $28.39 $28.39 5,277
2022-11-08 $28.88 $28.88 $28.88 $28.88 $28.88 17
2022-11-07 $28.44 $28.44 $28.44 $28.44 $28.44 154
2022-11-04 $28.07 $28.45 $28.07 $28.36 $28.36 15,087
2022-11-03 $27.84 $27.84 $27.81 $27.81 $27.81 238
2022-11-02 $28.46 $28.46 $27.85 $27.85 $27.85 106
2022-11-01 $27.89 $28.02 $27.89 $28.02 $28.02 1,221
2022-10-31 $27.76 $27.80 $27.76 $27.80 $27.80 301
2022-10-28 $27.95 $27.98 $27.95 $27.98 $27.98 523
2022-10-27 $27.96 $27.96 $27.73 $27.73 $27.73 849
2022-10-26 $28.14 $28.14 $28.08 $28.08 $28.08 462
2022-10-25 $27.74 $27.91 $27.74 $27.91 $27.91 412
2022-10-24 $27.29 $27.29 $27.29 $27.29 $27.29 28
2022-10-21 $26.89 $27.49 $26.79 $27.49 $27.49 1,250
2022-10-20 $27.22 $27.22 $27.02 $27.02 $27.02 130
2022-10-19 $27.00 $27.00 $26.99 $27.00 $27.00 200
2022-10-18 $27.15 $27.15 $27.15 $27.15 $27.15 43
2022-10-17 $27.31 $27.32 $27.28 $27.28 $27.28 958
2022-10-14 $26.99 $26.99 $26.99 $26.99 $26.99 7
2022-10-13 $26.59 $27.39 $26.59 $27.39 $27.39 278
2022-10-12 $27.16 $27.16 $27.16 $27.16 $27.16 111
2022-10-11 $27.38 $27.38 $27.38 $27.38 $27.38 340
2022-10-10 $27.62 $27.62 $27.44 $27.59 $27.59 7,975
2022-10-07 $27.71 $27.71 $27.71 $27.71 $27.71 2
2022-10-06 $28.04 $28.04 $28.04 $28.04 $28.04 14
2022-10-05 $28.08 $28.23 $28.07 $28.23 $28.23 1,196
2022-10-04 $28.45 $28.55 $28.45 $28.55 $28.55 4,212
2022-10-03 $27.67 $27.67 $27.67 $27.67 $27.67 28
2022-09-30 $27.19 $27.35 $27.12 $27.12 $27.12 643
2022-09-29 $27.39 $27.39 $27.39 $27.39 $27.39 61
2022-09-28 $27.58 $27.71 $27.58 $27.71 $27.71 2,225
2022-09-27 $27.35 $27.36 $27.12 $27.12 $27.12 3,130
2022-09-26 $27.36 $27.36 $27.31 $27.36 $27.36 1,296
2022-09-23 $27.85 $27.85 $27.70 $27.82 $27.82 7,149
2022-09-22 $28.57 $28.57 $28.37 $28.37 $28.37 4,906
2022-09-21 $28.31 $28.31 $28.18 $28.18 $28.18 1,001
2022-09-20 $28.51 $28.51 $28.45 $28.47 $28.47 5,345
2022-09-19 $28.40 $28.79 $28.40 $28.79 $28.79 3,231
2022-09-16 $28.68 $28.70 $28.62 $28.70 $28.70 5,509
2022-09-15 $28.84 $28.84 $28.72 $28.72 $28.72 315
2022-09-14 $28.90 $28.90 $28.90 $28.90 $28.90 1
2022-09-13 $28.49 $28.49 $28.49 $28.49 $28.49 47
2022-09-12 $29.41 $29.62 $29.41 $29.45 $29.45 1,944
2022-09-09 $29.39 $29.46 $29.39 $29.46 $29.46 206
2022-09-08 $28.88 $28.89 $28.88 $28.89 $28.89 244
2022-09-07 $28.26 $28.57 $28.26 $28.57 $28.57 4,507
2022-09-06 $28.71 $28.71 $28.62 $28.62 $28.62 1,083
2022-09-02 $29.32 $29.47 $29.07 $29.07 $29.07 5,155
2022-09-01 $29.35 $29.37 $29.35 $29.37 $29.37 2,135
2022-08-31 $29.95 $29.95 $29.78 $29.78 $29.78 811
2022-08-30 $30.27 $30.27 $29.91 $29.91 $29.91 2,002
2022-08-29 $29.94 $29.97 $29.94 $29.97 $29.97 893
2022-08-26 $30.73 $30.73 $30.20 $30.20 $30.20 9,505
2022-08-25 $30.87 $30.94 $30.87 $30.94 $30.94 486
2022-08-24 $30.62 $30.62 $30.62 $30.62 $30.62 101
2022-08-23 $30.72 $30.72 $30.60 $30.60 $30.60 313
2022-08-22 $30.60 $30.60 $30.48 $30.48 $30.48 939
2022-08-19 $30.80 $30.80 $30.80 $30.80 $30.80 66
2022-08-18 $31.30 $31.30 $31.30 $31.30 $31.30 3
2022-08-17 $31.33 $31.40 $31.33 $31.40 $31.40 192
2022-08-16 $31.49 $31.49 $31.49 $31.49 $31.49 10
2022-08-15 $31.64 $31.64 $31.64 $31.64 $31.64 2
2022-08-12 $31.53 $31.53 $31.53 $31.53 $31.53 36
2022-08-11 $31.39 $31.39 $31.15 $31.15 $31.15 3,016
2022-08-10 $31.11 $31.22 $31.11 $31.16 $31.16 6,294
2022-08-09 $30.28 $30.28 $30.26 $30.26 $30.26 536
2022-08-08 $30.85 $30.85 $30.54 $30.54 $30.54 3,539
2022-08-05 $30.51 $30.55 $30.39 $30.50 $30.50 11,235
2022-08-04 $30.73 $30.76 $30.73 $30.76 $30.76 2,168
2022-08-03 $30.65 $30.85 $30.65 $30.83 $30.83 5,629
2022-08-02 $30.93 $30.93 $30.86 $30.86 $30.86 4,037
2022-08-01 $31.50 $31.50 $31.36 $31.44 $31.44 2,414
2022-07-29 $31.01 $31.01 $31.01 $31.01 $31.01 13
2022-07-28 $30.60 $30.81 $30.60 $30.81 $30.81 4,107
2022-07-27 $30.23 $30.56 $30.18 $30.56 $30.56 4,815
2022-07-26 $30.11 $30.11 $29.97 $29.97 $29.97 7,100
2022-07-25 $30.28 $30.31 $30.23 $30.27 $30.27 6,230
2022-07-22 $30.53 $30.53 $30.27 $30.27 $30.27 5,467
2022-07-21 $30.19 $30.19 $30.19 $30.19 $30.19 12
2022-07-20 $29.78 $29.78 $29.78 $29.78 $29.78 18
2022-07-19 $29.53 $29.69 $29.53 $29.68 $29.68 2,425
2022-07-18 $29.46 $29.46 $29.24 $29.24 $29.24 1,019
2022-07-15 $29.03 $29.20 $29.00 $29.20 $29.20 2,056
2022-07-14 $28.62 $28.91 $28.62 $28.91 $28.91 501
2022-07-13 $29.21 $29.21 $29.21 $29.21 $29.21 2
2022-07-12 $29.34 $29.39 $29.32 $29.39 $29.39 3,538
2022-07-11 $29.53 $29.54 $29.32 $29.32 $29.32 6,615
2022-07-08 $29.69 $29.76 $29.69 $29.76 $29.76 1,022
2022-07-07 $29.53 $29.58 $29.53 $29.58 $29.58 4,152
2022-07-06 $29.17 $29.20 $29.03 $29.17 $29.17 3,558
2022-07-05 $29.17 $29.19 $29.17 $29.19 $29.19 126
2022-07-01 $29.17 $29.41 $29.10 $29.41 $29.41 661
2022-06-30 $29.24 $29.24 $29.24 $29.24 $29.24 41
2022-06-29 $29.40 $29.40 $29.35 $29.35 $29.35 431
2022-06-28 $29.91 $29.91 $29.48 $29.48 $29.48 607
2022-06-27 $29.57 $29.57 $29.45 $29.45 $29.45 3,299
2022-06-24 $29.57 $29.68 $29.53 $29.68 $29.68 12,695
2022-06-23 $29.49 $29.49 $29.49 $29.49 $29.20 92
2022-06-22 $29.36 $29.36 $29.36 $29.36 $29.06 213
2022-06-21 $29.48 $29.48 $29.48 $29.48 $29.18 268
2022-06-17 $29.32 $29.32 $29.10 $29.23 $28.94 308
2022-06-16 $29.41 $29.55 $29.41 $29.55 $29.26 1,504
2022-06-15 $29.65 $30.17 $29.65 $30.01 $29.71 1,183
2022-06-14 $29.69 $29.69 $29.69 $29.69 $29.39 55
2022-06-13 $29.90 $29.90 $29.90 $29.90 $29.60 3
2022-06-10 $30.72 $30.73 $30.69 $30.72 $30.42 2,681
2022-06-09 $31.26 $31.26 $31.26 $31.26 $30.95 204
2022-06-08 $31.45 $31.45 $31.45 $31.45 $31.14 189
2022-06-07 $31.83 $31.89 $31.80 $31.89 $31.58 1,295
2022-06-06 $31.79 $31.80 $31.77 $31.77 $31.46 314
2022-06-03 $31.62 $31.62 $31.62 $31.62 $31.31 1,532
2022-06-02 $32.19 $32.24 $32.16 $32.24 $31.92 1,532
2022-06-01 $32.14 $32.14 $31.91 $31.99 $31.67 1,468
2022-05-31 $31.89 $32.00 $31.89 $31.93 $31.61 286
2022-05-27 $32.17 $32.37 $32.17 $32.34 $32.02 1,275
2022-05-26 $31.93 $32.16 $31.93 $32.16 $31.84 3,114
2022-05-25 $31.90 $31.90 $31.90 $31.90 $31.58 1,121
2022-05-24 $31.88 $31.88 $31.75 $31.87 $31.55 1,121
2022-05-23 $31.97 $31.98 $31.95 $31.96 $31.64 845
2022-05-20 $31.63 $31.63 $31.63 $31.63 $31.31 6
2022-05-19 $31.37 $31.44 $31.30 $31.30 $30.99 2,080
2022-05-18 $31.30 $31.30 $30.98 $30.99 $30.68 363
2022-05-17 $31.31 $31.31 $31.31 $31.31 $30.99 80
2022-05-16 $31.06 $31.06 $30.99 $31.05 $30.74 2,143
2022-05-13 $31.12 $31.23 $31.12 $31.20 $30.89 1,047
2022-05-12 $30.78 $30.79 $30.53 $30.65 $30.35 1,055
2022-05-11 $30.45 $30.79 $30.33 $30.33 $30.03 9,028
2022-05-10 $30.89 $30.89 $30.61 $30.61 $30.31 612
2022-05-09 $31.07 $31.07 $30.57 $30.61 $30.30 5,220
2022-05-06 $31.33 $31.43 $31.33 $31.43 $31.12 149
2022-05-05 $31.13 $31.25 $31.11 $31.25 $30.94 5,260
2022-05-04 $31.54 $32.12 $31.45 $32.12 $31.80 1,281
2022-05-03 $31.59 $31.63 $31.59 $31.63 $31.32 201
2022-05-02 $31.20 $31.37 $31.18 $31.37 $31.06 1,781
2022-04-29 $31.42 $31.42 $31.28 $31.29 $30.98 1,199
2022-04-28 $31.66 $31.66 $31.66 $31.66 $31.34 40
2022-04-27 $31.24 $31.24 $31.14 $31.14 $30.83 103
2022-04-26 $31.12 $31.12 $31.01 $31.01 $30.70 291
2022-04-25 $31.40 $31.40 $31.34 $31.34 $31.03 1,132
2022-04-22 $31.67 $31.69 $31.44 $31.44 $31.12 1,873
2022-04-21 $31.90 $31.90 $31.90 $31.90 $31.59 44
2022-04-20 $32.17 $32.18 $32.17 $32.18 $31.86 471
2022-04-19 $31.84 $31.87 $31.84 $31.87 $31.56 1,496
2022-04-18 $32.00 $32.00 $31.85 $31.86 $31.54 1,001
2022-04-14 $32.51 $32.51 $32.26 $32.26 $31.94 260
2022-04-13 $32.34 $32.35 $32.34 $32.35 $32.03 354
2022-04-12 $31.89 $31.89 $31.89 $31.89 $31.58 12
2022-04-11 $32.24 $32.24 $32.24 $32.24 $31.92 316
2022-04-08 $32.83 $32.83 $32.74 $32.74 $32.41 274
2022-04-07 $32.95 $32.95 $32.95 $32.95 $32.62 1
2022-04-06 $33.00 $33.07 $33.00 $33.07 $32.74 1,097
2022-04-05 $33.64 $33.64 $33.54 $33.58 $33.25 1,667
2022-04-04 $34.47 $34.47 $34.47 $34.47 $34.12 24
2022-04-01 $34.21 $34.21 $34.21 $34.21 $33.86 9
2022-03-31 $34.38 $34.40 $34.05 $34.05 $33.71 2,117
2022-03-30 $34.43 $34.43 $34.43 $34.43 $34.09 200
2022-03-29 $34.84 $34.84 $34.77 $34.77 $34.43 352
2022-03-28 $34.05 $34.14 $34.05 $34.14 $33.80 596
2022-03-25 $34.58 $34.65 $34.58 $34.65 $34.31 876
2022-03-24 $34.68 $34.70 $34.60 $34.68 $34.33 26,281
2022-03-23 $34.40 $34.44 $34.33 $34.33 $33.99 11,404
2022-03-22 $34.48 $34.59 $34.48 $34.59 $34.25 625
2022-03-21 $34.58 $34.60 $34.50 $34.50 $34.16 461
2022-03-18 $34.40 $34.49 $34.40 $34.49 $34.15 400
2022-03-17 $33.88 $34.00 $33.79 $34.00 $33.66 810
2022-03-16 $33.61 $33.76 $33.41 $33.76 $33.42 1,017
2022-03-15 $33.18 $33.18 $33.05 $33.06 $32.73 372
2022-03-14 $32.73 $32.73 $32.54 $32.56 $32.23 2,396
2022-03-11 $32.91 $32.91 $32.52 $32.52 $32.20 796
2022-03-10 $33.16 $33.16 $33.00 $33.00 $32.67 586
2022-03-09 $32.91 $33.15 $32.91 $33.13 $32.80 1,657
2022-03-08 $32.45 $32.67 $32.25 $32.29 $31.97 1,356
2022-03-07 $33.18 $33.19 $32.71 $32.80 $32.47 16,662
2022-03-04 $33.78 $33.91 $33.77 $33.91 $33.58 1,853
2022-03-03 $34.24 $34.33 $34.16 $34.27 $33.93 4,105
2022-03-02 $34.37 $34.45 $34.21 $34.43 $34.09 25,362
2022-03-01 $34.58 $34.58 $34.24 $34.31 $33.97 2,472
2022-02-28 $34.86 $34.93 $34.75 $34.91 $34.56 12,406
2022-02-25 $34.82 $35.09 $34.82 $35.09 $34.74 2,833
2022-02-24 $34.22 $34.22 $34.22 $34.22 $33.88 1,005
2022-02-23 $35.03 $35.03 $34.51 $34.51 $34.17 9,316
2022-02-22 $35.05 $35.05 $34.88 $34.88 $34.54 224
2022-02-18 $35.10 $35.10 $35.10 $35.10 $34.75 65
2022-02-17 $35.17 $35.17 $35.17 $35.17 $34.82 54
2022-02-16 $35.54 $35.66 $35.54 $35.66 $35.31 272
2022-02-15 $35.58 $35.70 $35.58 $35.70 $35.35 303
2022-02-14 $35.27 $35.33 $35.27 $35.33 $34.98 312
2022-02-11 $35.26 $35.33 $35.26 $35.33 $34.98 101
2022-02-10 $35.87 $35.87 $35.52 $35.52 $35.17 412
2022-02-09 $36.00 $36.08 $36.00 $36.08 $35.72 235
2022-02-08 $35.45 $35.65 $35.45 $35.65 $35.29 144
2022-02-07 $35.45 $35.65 $35.45 $35.46 $35.11 587
2022-02-04 $35.27 $35.50 $35.27 $35.40 $35.05 318
2022-02-03 $35.48 $35.48 $35.14 $35.14 $34.79 948
2022-02-02 $35.74 $35.79 $35.74 $35.79 $35.43 252
2022-02-01 $35.24 $35.24 $35.24 $35.24 $34.89 32
2022-01-31 $35.06 $35.22 $35.06 $35.22 $34.87 178
2022-01-28 $34.50 $34.50 $34.50 $34.50 $34.15 84
2022-01-27 $34.62 $34.72 $34.45 $34.47 $34.13 896
2022-01-26 $35.42 $35.42 $34.90 $34.99 $34.64 420
2022-01-25 $35.24 $35.51 $35.24 $35.51 $35.16 200
2022-01-24 $35.39 $35.51 $35.24 $35.51 $35.15 11,034
2022-01-21 $36.02 $36.06 $35.70 $35.70 $35.34 1,890
2022-01-20 $35.84 $35.84 $35.84 $35.84 $35.49 36
2022-01-19 $36.03 $36.03 $36.03 $36.03 $35.67 149
2022-01-18 $36.57 $36.57 $36.47 $36.47 $36.10 2,223
2022-01-14 $37.00 $37.09 $36.95 $37.09 $36.72 12,304
2022-01-13 $37.17 $37.17 $37.03 $37.03 $36.66 510
2022-01-12 $37.35 $37.41 $37.35 $37.41 $37.04 466
2022-01-11 $36.56 $36.94 $36.56 $36.94 $36.57 591
2022-01-10 $36.38 $36.60 $36.38 $36.60 $36.23 633
2022-01-07 $36.72 $36.72 $36.72 $36.72 $36.35 121
2022-01-06 $36.95 $36.95 $36.83 $36.83 $36.46 938
2022-01-05 $37.15 $37.15 $37.15 $37.15 $36.78 67
2022-01-04 $37.32 $37.33 $37.32 $37.33 $36.96 210
2022-01-03 $36.79 $36.82 $36.76 $36.76 $36.40 720
2021-12-31 $36.76 $36.76 $36.76 $36.76 $36.40 152
2021-12-30 $36.75 $36.75 $36.75 $36.75 $36.38 112
2021-12-29 $36.87 $36.87 $36.87 $36.87 $36.50 117
2021-12-28 $37.07 $37.07 $37.07 $37.07 $36.70 20
2021-12-27 $36.97 $37.00 $36.97 $37.00 $36.63 1,422
2021-12-23 $37.38 $37.45 $37.37 $37.45 $36.71 370
2021-12-22 $37.28 $37.28 $37.28 $37.28 $36.55 6
2021-12-21 $37.19 $37.19 $37.19 $37.19 $36.46 23
2021-12-20 $36.89 $37.01 $36.89 $37.01 $36.28 394
2021-12-17 $37.49 $37.49 $37.34 $37.34 $36.60 2,420
2021-12-16 $37.73 $37.73 $37.73 $37.73 $36.99 111
2021-12-15 $37.41 $37.67 $37.39 $37.67 $36.93 1,922
2021-12-14 $37.08 $37.08 $37.04 $37.04 $36.31 258
2021-12-13 $37.20 $37.20 $37.10 $37.10 $36.37 126
2021-12-10 $37.47 $37.47 $37.47 $37.47 $36.73 2
2021-12-09 $37.46 $37.46 $37.46 $37.46 $36.72 4
2021-12-08 $37.67 $37.75 $37.67 $37.75 $37.01 256
2021-12-07 $37.55 $37.79 $37.55 $37.79 $37.04 105
2021-12-06 $36.86 $36.88 $36.86 $36.88 $36.16 473
2021-12-03 $36.85 $36.85 $36.67 $36.84 $36.12 644
2021-12-02 $36.48 $36.60 $36.48 $36.60 $35.88 623
2021-12-01 $36.92 $36.92 $36.15 $36.15 $35.44 568
2021-11-30 $36.27 $36.31 $36.27 $36.31 $35.60 142
2021-11-29 $36.70 $36.83 $36.70 $36.83 $36.10 150
2021-11-26 $36.89 $36.95 $36.51 $36.64 $35.93 2,448
2021-11-24 $37.52 $37.59 $37.52 $37.59 $36.86 103
2021-11-23 $37.98 $38.07 $37.91 $38.07 $37.32 1,303
2021-11-22 $38.25 $38.25 $38.02 $38.02 $37.27 346
2021-11-19 $38.27 $38.27 $38.21 $38.24 $37.49 2,751
2021-11-18 $38.10 $38.10 $38.10 $38.10 $37.35 2
2021-11-17 $37.93 $38.05 $37.93 $38.05 $37.30 2,498
2021-11-16 $38.29 $38.29 $38.23 $38.23 $37.48 834
2021-11-15 $38.33 $38.37 $38.29 $38.29 $37.54 995
2021-11-12 $38.33 $38.38 $38.30 $38.38 $37.62 816
2021-11-11 $37.86 $37.86 $37.86 $37.86 $37.11 2
2021-11-10 $37.69 $37.69 $37.68 $37.68 $36.94 624
2021-11-09 $38.23 $38.23 $38.23 $38.23 $37.48 291
2021-11-08 $38.41 $38.43 $38.37 $38.42 $37.66 661
2021-11-05 $38.52 $38.52 $38.52 $38.52 $37.76 23
2021-11-04 $38.39 $38.48 $38.36 $38.48 $37.73 1,118
2021-11-03 $38.25 $38.25 $38.25 $38.25 $37.50 4
2021-11-02 $38.05 $38.05 $38.05 $38.05 $37.30 96
2021-11-01 $38.03 $38.10 $38.03 $38.10 $37.35 207
2021-10-29 $37.40 $37.57 $37.40 $37.57 $36.84 313
2021-10-28 $37.65 $37.65 $37.65 $37.65 $36.91 132
2021-10-27 $37.59 $37.59 $37.39 $37.39 $36.65 608
2021-10-26 $37.89 $37.89 $37.68 $37.68 $36.94 1,784
2021-10-25 $37.61 $37.65 $37.61 $37.65 $36.91 225
2021-10-22 $37.72 $37.72 $37.66 $37.66 $36.92 132
2021-10-21 $37.43 $37.43 $37.33 $37.33 $36.60 227
2021-10-20 $37.97 $37.97 $37.97 $37.97 $37.22 52
2021-10-19 $38.09 $38.12 $38.07 $38.07 $37.33 857
2021-10-18 $37.73 $37.83 $37.73 $37.80 $37.05 313
2021-10-15 $38.06 $38.09 $37.98 $38.01 $37.26 1,960
2021-10-14 $37.66 $37.66 $37.66 $37.66 $36.92 46
2021-10-13 $37.27 $37.27 $37.27 $37.27 $36.54 10
2021-10-12 $37.29 $37.29 $37.29 $37.29 $36.55 20
2021-10-11 $37.92 $37.92 $37.56 $37.56 $36.82 144
2021-10-08 $37.53 $37.54 $37.41 $37.41 $36.68 633
2021-10-07 $37.48 $37.67 $37.48 $37.62 $36.89 648
2021-10-06 $36.97 $37.39 $36.97 $37.33 $36.60 386
2021-10-05 $37.69 $37.77 $37.66 $37.66 $36.92 1,882
2021-10-04 $37.50 $37.51 $37.15 $37.35 $36.62 11,399
2021-10-01 $38.26 $38.48 $38.26 $38.48 $37.73 233
2021-09-30 $38.73 $38.75 $38.67 $38.67 $37.91 1,058
2021-09-29 $39.07 $39.07 $39.07 $39.07 $38.30 114
2021-09-28 $39.09 $39.09 $39.03 $39.03 $38.26 209
2021-09-27 $39.94 $39.94 $39.94 $39.94 $39.15 11
2021-09-24 $40.01 $40.06 $40.00 $40.03 $39.24 1,028
2021-09-23 $40.02 $40.21 $40.02 $40.21 $39.37 756
2021-09-22 $39.98 $39.98 $39.98 $39.98 $39.15 1
2021-09-21 $40.33 $40.36 $40.28 $40.28 $39.44 3,022
2021-09-20 $39.97 $39.97 $39.97 $39.97 $39.13 12
2021-09-17 $40.52 $40.52 $40.49 $40.49 $39.65 478
2021-09-16 $40.64 $40.82 $40.64 $40.82 $39.97 907
2021-09-15 $40.81 $40.87 $40.81 $40.87 $40.02 515
2021-09-14 $40.59 $40.59 $40.50 $40.50 $39.65 977
2021-09-13 $40.65 $40.73 $40.65 $40.73 $39.89 2,319
2021-09-10 $40.16 $40.16 $40.16 $40.16 $39.32 10
2021-09-09 $40.20 $40.20 $40.20 $40.20 $39.37 137
2021-09-08 $39.94 $39.94 $39.86 $39.86 $39.03 346
2021-09-07 $39.62 $40.03 $39.62 $39.97 $39.14 3,333
2021-09-03 $39.31 $39.61 $39.31 $39.61 $38.78 12,327
2021-09-02 $38.50 $38.63 $38.50 $38.51 $37.70 533
2021-09-01 $38.18 $38.30 $38.18 $38.30 $37.50 1,187
2021-08-31 $37.75 $37.75 $37.75 $37.75 $36.97 260
2021-08-30 $37.53 $37.53 $37.53 $37.53 $36.75 80
2021-08-27 $37.55 $37.55 $37.55 $37.55 $36.76 80
2021-08-26 $37.40 $37.40 $37.29 $37.29 $36.51 447
2021-08-25 $37.49 $37.49 $37.49 $37.49 $36.71 10
2021-08-24 $37.65 $37.65 $37.61 $37.61 $36.82 131
2021-08-23 $37.33 $37.33 $37.29 $37.29 $36.51 206
2021-08-20 $36.58 $36.82 $36.58 $36.82 $36.06 1,621
2021-08-19 $36.70 $36.78 $36.70 $36.78 $36.01 466
2021-08-18 $37.13 $37.13 $37.13 $37.13 $36.35 160
2021-08-17 $37.21 $37.28 $37.09 $37.28 $36.50 10,626
2021-08-16 $37.42 $37.58 $37.42 $37.54 $36.76 5,345
2021-08-13 $37.73 $37.80 $37.73 $37.80 $37.01 800
2021-08-12 $37.55 $37.69 $37.55 $37.69 $36.90 750
2021-08-11 $37.73 $37.83 $37.71 $37.79 $37.00 5,264
2021-08-10 $37.39 $37.39 $37.39 $37.39 $36.61 107
2021-08-09 $37.32 $37.40 $37.32 $37.40 $36.63 207
2021-08-06 $37.40 $37.40 $37.40 $37.40 $36.62 14
2021-08-05 $37.48 $37.48 $37.48 $37.48 $36.70 106
2021-08-04 $37.45 $37.45 $37.26 $37.28 $36.50 1,584
2021-08-03 $37.67 $37.67 $37.67 $37.67 $36.88 10
2021-08-02 $37.57 $37.64 $37.40 $37.40 $36.62 715
2021-07-30 $37.03 $37.03 $37.03 $37.03 $36.26 8
2021-07-29 $37.45 $37.45 $37.45 $37.45 $36.67 92
2021-07-28 $37.28 $37.42 $37.26 $37.36 $36.58 451
2021-07-27 $37.11 $37.13 $37.01 $37.13 $36.35 1,445
2021-07-26 $37.34 $37.34 $37.34 $37.34 $36.57 71
2021-07-23 $37.47 $37.47 $37.47 $37.47 $36.69 91
2021-07-22 $37.30 $37.30 $37.29 $37.30 $36.52 1,012
2021-07-21 $36.99 $37.31 $36.99 $37.31 $36.53 1,301
2021-07-20 $37.07 $37.08 $37.04 $37.07 $36.30 483
2021-07-19 $36.56 $36.56 $36.56 $36.56 $35.79 124
2021-07-16 $37.34 $37.34 $37.07 $37.07 $36.30 1,663
2021-07-15 $37.47 $37.47 $37.47 $37.47 $36.69 50
2021-07-14 $37.95 $37.95 $37.92 $37.92 $37.13 217
2021-07-13 $37.84 $37.84 $37.67 $37.67 $36.88 465
2021-07-12 $37.71 $37.75 $37.66 $37.75 $36.96 21,049
2021-07-09 $37.43 $37.70 $37.43 $37.70 $36.91 1,821
2021-07-08 $36.62 $36.67 $36.62 $36.64 $35.88 24,489
2021-07-07 $37.28 $37.37 $37.28 $37.31 $36.53 1,109
2021-07-06 $37.40 $37.40 $37.29 $37.29 $36.51 197
2021-07-02 $37.36 $37.39 $37.31 $37.39 $36.61 454
2021-07-01 $37.10 $37.19 $37.10 $37.19 $36.41 1,041
2021-06-30 $37.28 $37.29 $37.14 $37.29 $36.51 5,293
2021-06-29 $37.66 $37.66 $37.66 $37.66 $36.88 38
2021-06-28 $37.58 $37.58 $37.58 $37.58 $36.80 73
2021-06-25 $37.73 $37.75 $37.67 $37.74 $36.96 3,116
2021-06-24 $37.58 $37.58 $37.58 $37.58 $36.80 1,017
2021-06-23 $37.46 $37.49 $37.42 $37.42 $36.42 526
2021-06-22 $37.77 $37.79 $37.71 $37.77 $36.77 1,025
2021-06-21 $37.29 $37.70 $37.15 $37.70 $36.70 2,142
2021-06-18 $37.37 $37.41 $37.32 $37.32 $36.33 814
2021-06-17 $38.15 $38.15 $38.15 $38.15 $37.14 160
2021-06-16 $38.26 $38.26 $38.26 $38.26 $37.24 76
2021-06-15 $38.25 $38.27 $38.22 $38.26 $37.24 712
2021-06-14 $38.08 $38.08 $38.08 $38.08 $37.07 26
2021-06-11 $38.15 $38.15 $38.15 $38.15 $37.13 35
2021-06-10 $38.08 $38.08 $38.04 $38.04 $37.03 495
2021-06-09 $38.00 $38.00 $37.88 $37.88 $36.88 891
2021-06-08 $38.25 $38.25 $38.23 $38.23 $37.21 304
2021-06-07 $38.32 $38.33 $38.32 $38.33 $37.31 148
2021-06-04 $38.00 $38.31 $38.00 $38.17 $37.16 12,156
2021-06-03 $37.69 $37.72 $37.69 $37.72 $36.71 7,300
2021-06-02 $37.73 $37.73 $37.73 $37.73 $36.73 274
2021-06-01 $37.42 $37.53 $37.42 $37.42 $36.43 1,476
2021-05-28 $37.71 $37.73 $37.69 $37.69 $36.69 222
2021-05-27 $37.47 $37.51 $37.43 $37.51 $36.51 674
2021-05-26 $37.48 $37.48 $37.48 $37.48 $36.48 4
2021-05-25 $37.51 $37.51 $37.31 $37.37 $36.38 1,422
2021-05-24 $37.49 $37.49 $37.49 $37.49 $36.50 13
2021-05-21 $37.35 $37.35 $37.35 $37.35 $36.36 40
2021-05-20 $37.25 $37.25 $37.13 $37.13 $36.14 917
2021-05-19 $36.97 $36.97 $36.82 $36.82 $35.85 243
2021-05-18 $37.10 $37.14 $36.92 $36.92 $35.94 3,978
2021-05-17 $36.45 $36.51 $36.44 $36.51 $35.54 3,114
2021-05-14 $36.82 $36.88 $36.78 $36.88 $35.90 403
2021-05-13 $36.30 $36.30 $36.30 $36.30 $35.34 19
2021-05-12 $36.07 $36.07 $36.00 $36.01 $35.05 476
2021-05-11 $37.19 $37.32 $37.19 $37.32 $36.33 1,359
2021-05-10 $38.23 $38.25 $37.93 $37.93 $36.92 367
2021-05-07 $37.73 $37.98 $37.73 $37.96 $36.96 5,171
2021-05-06 $37.47 $37.72 $37.47 $37.72 $36.72 284
2021-05-05 $37.51 $37.69 $37.51 $37.60 $36.60 800
2021-05-04 $37.29 $37.29 $37.03 $37.16 $36.17 1,293
2021-05-03 $37.58 $37.58 $37.53 $37.58 $36.58 225
2021-04-30 $37.22 $37.24 $37.07 $37.11 $36.12 1,347
2021-04-29 $37.47 $37.47 $37.30 $37.42 $36.43 2,921
2021-04-28 $37.34 $37.47 $37.34 $37.39 $36.39 1,116
2021-04-27 $37.47 $37.47 $37.47 $37.47 $36.47 131
2021-04-26 $37.96 $37.98 $37.91 $37.91 $36.90 668
2021-04-23 $38.00 $38.12 $38.00 $38.12 $37.10 314
2021-04-22 $37.94 $37.94 $37.76 $37.76 $36.76 374
2021-04-21 $37.73 $37.74 $37.73 $37.74 $36.74 4,476
2021-04-20 $37.50 $37.50 $37.29 $37.38 $36.39 9,339
2021-04-19 $38.27 $38.27 $38.15 $38.18 $37.17 2,325
2021-04-16 $38.49 $38.51 $38.46 $38.51 $37.48 3,086
2021-04-15 $38.50 $38.50 $38.46 $38.46 $37.44 320
2021-04-14 $38.31 $38.41 $38.31 $38.32 $37.30 2,835
2021-04-13 $38.21 $38.39 $38.21 $38.39 $37.37 549
2021-04-12 $38.21 $38.21 $38.14 $38.17 $37.16 1,901
2021-04-09 $38.38 $38.38 $38.38 $38.38 $37.36 163
2021-04-08 $38.15 $38.15 $38.15 $38.15 $37.13 32
2021-04-07 $38.00 $38.13 $37.98 $38.13 $37.12 1,722
2021-04-06 $37.96 $38.02 $37.94 $37.94 $36.94 868
2021-04-05 $38.36 $38.58 $38.36 $38.58 $37.55 4,174
2021-04-01 $38.07 $38.22 $38.07 $38.22 $37.20 459
2021-03-31 $37.88 $37.88 $37.88 $37.88 $36.87 182
2021-03-30 $38.23 $38.23 $38.23 $38.23 $37.21 3
2021-03-29 $38.60 $38.60 $38.55 $38.55 $37.52 127
2021-03-26 $38.77 $38.77 $38.77 $38.77 $37.74 13
2021-03-25 $38.29 $38.29 $38.29 $38.29 $37.28 81
2021-03-24 $37.94 $37.98 $37.92 $37.92 $36.91 461
2021-03-23 $38.25 $38.25 $38.25 $38.25 $37.23 111
2021-03-22 $38.68 $38.83 $38.68 $38.76 $37.73 787
2021-03-19 $38.72 $38.97 $38.72 $38.97 $37.93 1,861
2021-03-18 $38.93 $38.93 $38.71 $38.71 $37.68 181
2021-03-17 $38.27 $38.54 $38.27 $38.52 $37.49 488
2021-03-16 $38.40 $38.40 $38.32 $38.32 $37.31 187
2021-03-15 $38.16 $38.16 $38.16 $38.16 $37.15 2
2021-03-12 $37.68 $37.99 $37.68 $37.97 $36.97 2,696
2021-03-11 $37.55 $37.57 $37.45 $37.47 $36.47 436
2021-03-10 $37.58 $37.65 $37.44 $37.57 $36.57 15,426
2021-03-09 $37.32 $37.60 $37.32 $37.44 $36.45 7,295
2021-03-08 $37.12 $37.12 $37.12 $37.12 $36.13 43
2021-03-05 $37.26 $37.52 $37.26 $37.47 $36.47 7,904
2021-03-04 $37.46 $37.46 $37.11 $37.16 $36.18 1,735
2021-03-03 $37.69 $37.69 $37.46 $37.46 $36.46 5,977
2021-03-02 $37.70 $37.85 $37.64 $37.68 $36.68 9,322
2021-03-01 $38.07 $38.07 $38.07 $38.07 $37.06 54
2021-02-26 $37.45 $37.48 $37.38 $37.48 $36.48 364
2021-02-25 $38.54 $38.54 $38.02 $38.05 $37.04 1,744
2021-02-24 $38.53 $38.73 $38.53 $38.70 $37.67 3,107
2021-02-23 $38.97 $39.07 $38.97 $39.07 $38.03 351
2021-02-22 $39.24 $39.29 $39.13 $39.13 $38.09 1,054
2021-02-19 $39.15 $39.29 $39.15 $39.23 $38.19 3,487
2021-02-18 $38.87 $38.99 $38.83 $38.99 $37.95 1,827
2021-02-17 $39.33 $39.48 $39.24 $39.43 $38.38 1,457
2021-02-16 $39.55 $39.65 $39.46 $39.47 $38.42 2,930
2021-02-12 $39.09 $39.35 $39.09 $39.35 $38.30 326
2021-02-11 $39.06 $39.10 $39.06 $39.10 $38.06 586
2021-02-10 $39.00 $39.00 $38.91 $38.91 $37.88 217
2021-02-09 $39.07 $39.08 $39.01 $39.02 $37.98 3,967
2021-02-08 $38.84 $38.87 $38.76 $38.76 $37.73 1,382
2021-02-05 $38.18 $38.19 $38.18 $38.19 $37.17 290
2021-02-04 $37.88 $37.88 $37.88 $37.88 $36.88 153
2021-02-03 $37.91 $37.91 $37.91 $37.91 $36.91 438
2021-02-02 $37.48 $37.70 $37.48 $37.70 $36.70 227
2021-02-01 $37.24 $37.45 $37.24 $37.45 $36.45 163
2021-01-29 $37.22 $37.28 $36.96 $36.96 $35.98 2,066
2021-01-28 $37.87 $37.91 $37.83 $37.83 $36.82 933
2021-01-27 $37.75 $37.93 $37.58 $37.58 $36.58 3,117
2021-01-26 $38.30 $38.36 $38.30 $38.36 $37.34 3,069
2021-01-25 $38.00 $38.34 $38.00 $38.34 $37.32 1,349
2021-01-22 $38.06 $38.23 $38.06 $38.23 $37.21 319
2021-01-21 $37.93 $38.17 $37.93 $38.17 $37.16 1,449
2021-01-20 $38.00 $38.32 $38.00 $38.32 $37.30 1,735
2021-01-19 $38.04 $38.09 $38.03 $38.09 $37.07 1,948
2021-01-15 $38.08 $38.08 $37.95 $37.95 $36.94 954
2021-01-14 $38.50 $38.68 $38.50 $38.56 $37.54 1,315
2021-01-13 $38.20 $38.23 $38.19 $38.19 $37.17 665
2021-01-12 $37.83 $38.04 $37.82 $38.04 $37.03 1,371
2021-01-11 $37.71 $38.01 $37.71 $37.85 $36.84 1,315
2021-01-08 $38.09 $38.23 $38.09 $38.23 $37.21 742
2021-01-07 $37.54 $37.61 $37.42 $37.55 $36.55 3,130
2021-01-06 $37.20 $37.63 $37.20 $37.63 $36.63 698
2021-01-05 $37.02 $37.30 $37.02 $37.22 $36.23 763
2021-01-04 $37.28 $37.28 $36.79 $36.90 $35.92 10,273
2020-12-31 $37.28 $37.30 $37.20 $37.24 $36.25 1,482
2020-12-30 $37.40 $37.42 $37.19 $37.19 $36.20 13,303
2020-12-29 $37.12 $37.14 $37.12 $37.14 $36.15 524
2020-12-28 $36.67 $36.68 $36.67 $36.68 $35.70 295
2020-12-24 $36.31 $36.31 $36.31 $36.31 $35.34 17
2020-12-23 $36.76 $36.83 $36.76 $36.83 $35.57 3,001
2020-12-22 $36.53 $36.58 $36.53 $36.58 $35.32 1,081
2020-12-21 $36.22 $36.65 $36.22 $36.62 $35.36 4,083
2020-12-18 $37.06 $37.06 $37.01 $37.03 $35.76 1,294
2020-12-17 $37.10 $37.12 $37.08 $37.08 $35.81 499
2020-12-16 $36.75 $36.80 $36.75 $36.80 $35.54 1,391
2020-12-15 $36.67 $36.81 $36.67 $36.81 $35.55 542
2020-12-14 $36.70 $36.70 $36.60 $36.60 $35.34 516
2020-12-11 $36.40 $36.51 $36.40 $36.47 $35.22 6,674
2020-12-10 $36.15 $36.39 $36.15 $36.36 $35.11 1,916
2020-12-09 $36.44 $36.44 $36.35 $36.36 $35.11 7,011
2020-12-08 $36.00 $36.17 $36.00 $36.14 $34.90 4,361
2020-12-07 $36.06 $36.12 $35.88 $36.04 $34.80 5,627
2020-12-04 $36.45 $36.54 $36.45 $36.51 $35.26 8,653
2020-12-03 $36.44 $36.50 $36.35 $36.35 $35.10 20,882
2020-12-02 $36.32 $36.40 $36.31 $36.31 $35.06 1,771
2020-12-01 $36.37 $36.56 $36.37 $36.48 $35.23 946
2020-11-30 $36.24 $36.24 $35.81 $35.81 $34.58 6,440
2020-11-27 $36.66 $36.71 $36.66 $36.70 $35.44 1,429
2020-11-25 $36.05 $36.25 $35.99 $36.20 $34.96 671
2020-11-24 $36.35 $36.52 $36.35 $36.49 $35.24 7,233
2020-11-23 $36.16 $36.16 $35.93 $35.93 $34.69 816
2020-11-20 $35.75 $35.92 $35.75 $35.92 $34.69 344
2020-11-19 $35.36 $35.53 $35.36 $35.53 $34.31 232
2020-11-18 $35.60 $35.63 $35.32 $35.32 $34.11 1,596
2020-11-17 $35.44 $35.65 $35.44 $35.51 $34.29 7,392
2020-11-16 $35.62 $35.62 $35.52 $35.61 $34.39 1,549
2020-11-13 $34.94 $35.24 $34.94 $35.22 $34.01 2,930
2020-11-12 $34.79 $34.81 $34.70 $34.70 $33.51 1,510
2020-11-11 $35.23 $35.23 $35.23 $35.23 $34.02 67
2020-11-10 $34.98 $35.21 $34.98 $35.07 $33.87 4,144
2020-11-09 $35.61 $35.61 $35.34 $35.34 $34.12 614
2020-11-06 $34.38 $34.38 $34.33 $34.33 $33.15 674
2020-11-05 $34.20 $34.22 $34.12 $34.22 $33.05 4,325
2020-11-04 $33.62 $33.62 $33.42 $33.42 $32.27 858
2020-11-03 $33.33 $33.51 $33.33 $33.51 $32.36 2,040
2020-11-02 $32.78 $32.79 $32.76 $32.79 $31.66 1,207
2020-10-30 $32.38 $32.50 $32.38 $32.50 $31.39 770
2020-10-29 $32.65 $32.73 $32.65 $32.73 $31.61 140
2020-10-28 $32.58 $32.58 $32.47 $32.47 $31.36 1,413
2020-10-27 $32.88 $32.92 $32.88 $32.90 $31.77 1,101
2020-10-26 $32.74 $32.74 $32.74 $32.74 $31.61 366
2020-10-23 $33.02 $33.08 $33.00 $33.08 $31.94 1,963
2020-10-22 $33.09 $33.09 $33.00 $33.07 $31.94 1,295
2020-10-21 $33.26 $33.26 $33.11 $33.19 $32.05 8,773
2020-10-20 $32.99 $33.03 $32.99 $32.99 $31.85 1,681
2020-10-19 $33.12 $33.12 $32.95 $32.95 $31.82 164
2020-10-16 $32.93 $32.95 $32.93 $32.94 $31.81 1,535
2020-10-15 $32.89 $32.98 $32.89 $32.98 $31.85 465
2020-10-14 $33.37 $33.38 $33.32 $33.32 $32.18 17,521
2020-10-13 $33.21 $33.21 $33.21 $33.21 $32.07 28
2020-10-12 $33.27 $33.32 $33.22 $33.32 $32.18 6,840
2020-10-09 $33.23 $33.23 $33.22 $33.22 $32.08 5,818
2020-10-08 $33.28 $33.28 $33.21 $33.23 $32.09 372
2020-10-07 $33.20 $33.25 $33.17 $33.22 $32.07 2,504
2020-10-06 $33.25 $33.25 $33.08 $33.08 $31.95 757
2020-10-05 $33.10 $33.17 $33.08 $33.16 $32.02 4,115
2020-10-02 $32.87 $32.93 $32.86 $32.93 $31.80 1,768
2020-10-01 $33.08 $33.13 $33.04 $33.13 $31.99 6,643
2020-09-30 $33.06 $33.19 $33.06 $33.19 $32.05 6,721
2020-09-29 $33.43 $33.43 $33.43 $33.43 $32.28 3
2020-09-28 $33.21 $33.38 $33.21 $33.38 $32.23 202
2020-09-25 $32.91 $32.91 $32.91 $32.91 $31.78 122
2020-09-24 $32.67 $32.97 $32.67 $32.86 $31.74 2,230
2020-09-23 $33.10 $33.10 $32.94 $32.99 $31.83 2,583
2020-09-22 $32.61 $32.75 $32.61 $32.75 $31.60 117
2020-09-21 $32.59 $32.70 $32.34 $32.64 $31.49 7,655
2020-09-18 $33.18 $33.19 $33.12 $33.13 $31.97 611
2020-09-17 $33.14 $33.23 $33.14 $33.23 $32.06 1,222
2020-09-16 $33.23 $33.28 $33.20 $33.20 $32.03 1,275
2020-09-15 $33.01 $33.04 $33.01 $33.04 $31.88 442
2020-09-14 $33.04 $33.04 $32.94 $32.94 $31.78 205
2020-09-11 $32.77 $32.77 $32.69 $32.76 $31.60 516
2020-09-10 $32.39 $32.40 $32.37 $32.37 $31.23 509
2020-09-09 $32.27 $32.31 $32.27 $32.31 $31.17 978
2020-09-08 $32.09 $32.20 $32.09 $32.18 $31.05 1,596
2020-09-04 $32.30 $32.40 $32.04 $32.40 $31.26 2,491
2020-09-03 $32.74 $32.74 $32.31 $32.31 $31.17 3,713
2020-09-02 $32.80 $32.91 $32.76 $32.91 $31.75 3,945
2020-09-01 $32.51 $32.59 $32.50 $32.59 $31.44 3,321
2020-08-31 $32.54 $32.61 $32.47 $32.51 $31.37 2,633
2020-08-28 $32.37 $32.53 $32.37 $32.53 $31.39 648
2020-08-27 $32.57 $32.57 $32.42 $32.42 $31.27 1,624
2020-08-26 $32.60 $32.74 $32.60 $32.70 $31.55 1,022
2020-08-25 $32.59 $32.64 $32.59 $32.64 $31.49 2,120
2020-08-24 $32.63 $32.72 $32.63 $32.72 $31.57 873
2020-08-21 $32.28 $32.37 $32.28 $32.37 $31.23 1,110
2020-08-20 $32.46 $32.46 $32.46 $32.46 $31.32 53
2020-08-19 $32.71 $32.72 $32.52 $32.52 $31.38 2,046
2020-08-18 $32.71 $32.71 $32.71 $32.71 $31.56 47
2020-08-17 $32.50 $32.56 $32.48 $32.56 $31.41 1,653
2020-08-14 $32.44 $32.44 $32.44 $32.44 $31.30 159
2020-08-13 $32.40 $32.44 $32.40 $32.44 $31.30 2,479
2020-08-12 $32.35 $32.57 $32.35 $32.43 $31.29 5,194
2020-08-11 $32.11 $32.12 $31.73 $31.74 $30.62 3,227
2020-08-10 $31.54 $31.58 $31.51 $31.58 $30.47 1,091
2020-08-07 $31.31 $31.40 $31.27 $31.40 $30.30 936
2020-08-06 $31.32 $31.42 $31.32 $31.42 $30.31 601
2020-08-05 $31.62 $31.65 $31.40 $31.43 $30.32 3,100
2020-08-04 $31.15 $31.47 $31.15 $31.47 $30.37 783
2020-08-03 $30.84 $31.13 $30.84 $31.13 $30.04 1,130
2020-07-31 $30.80 $30.80 $30.47 $30.52 $29.45 1,514
2020-07-30 $31.14 $31.37 $31.14 $31.37 $30.27 482
2020-07-29 $31.72 $31.87 $31.72 $31.87 $30.75 1,617
2020-07-28 $31.90 $31.91 $31.82 $31.82 $30.70 3,216
2020-07-27 $31.99 $32.00 $31.98 $31.98 $30.85 676
2020-07-24 $31.37 $31.37 $31.37 $31.37 $30.27 7
2020-07-23 $31.47 $31.47 $31.38 $31.40 $30.29 845
2020-07-22 $31.45 $31.52 $31.45 $31.52 $30.41 1,193
2020-07-21 $31.60 $31.63 $31.58 $31.58 $30.47 663
2020-07-20 $31.58 $31.58 $31.58 $31.58 $30.47 100
2020-07-17 $31.54 $31.54 $31.54 $31.54 $30.43 100
2020-07-16 $31.53 $31.56 $31.46 $31.46 $30.36 1,119
2020-07-15 $31.97 $31.97 $31.78 $31.78 $30.66 5,997
2020-07-14 $31.25 $31.43 $31.25 $31.43 $30.33 3,250
2020-07-13 $31.54 $31.58 $31.20 $31.20 $30.10 8,499
2020-07-10 $31.26 $31.38 $31.26 $31.38 $30.28 141,990
2020-07-09 $31.05 $31.05 $30.78 $30.98 $29.89 3,698
2020-07-08 $31.00 $31.12 $30.91 $31.12 $30.02 1,736
2020-07-07 $31.29 $31.36 $31.13 $31.13 $30.04 6,454
2020-07-06 $31.42 $31.42 $31.34 $31.41 $30.30 1,100
2020-07-02 $31.03 $31.03 $31.00 $31.00 $29.91 100
2020-07-01 $30.67 $30.81 $30.67 $30.81 $29.73 290
2020-06-30 $31.01 $31.01 $30.92 $30.92 $29.83 949
2020-06-29 $31.12 $31.20 $30.99 $31.20 $30.10 404
2020-06-26 $31.21 $31.21 $31.21 $31.21 $30.11 48
2020-06-25 $31.50 $31.50 $31.50 $31.50 $30.39 35
2020-06-24 $31.13 $31.13 $31.13 $31.13 $30.03 6
2020-06-23 $32.04 $32.04 $31.92 $31.92 $30.66 482
2020-06-22 $31.70 $31.82 $31.70 $31.79 $30.54 901
2020-06-19 $31.63 $31.63 $31.63 $31.63 $30.38 201
2020-06-18 $31.64 $31.76 $31.64 $31.76 $30.51 470
2020-06-17 $31.92 $31.99 $31.77 $31.77 $30.52 8,727
2020-06-16 $31.79 $31.81 $31.60 $31.60 $30.35 2,354
2020-06-15 $31.00 $31.12 $30.99 $31.07 $29.85 3,299
2020-06-12 $31.43 $31.43 $31.29 $31.37 $30.14 1,592
2020-06-11 $31.45 $31.45 $30.85 $30.85 $29.64 2,676
2020-06-10 $32.06 $32.18 $31.92 $32.14 $30.88 11,622
2020-06-09 $31.95 $32.15 $31.95 $32.15 $30.89 516
2020-06-08 $31.86 $32.26 $31.86 $32.26 $30.99 879
2020-06-05 $31.88 $31.92 $31.80 $31.84 $30.59 4,287
2020-06-04 $31.60 $31.60 $31.47 $31.47 $30.23 608
2020-06-03 $31.64 $31.82 $31.64 $31.80 $30.55 16,333
2020-06-02 $31.73 $31.73 $31.55 $31.63 $30.38 2,187
2020-06-01 $31.10 $31.50 $31.10 $31.50 $30.26 1,385
2020-05-29 $31.00 $31.03 $30.95 $31.03 $29.81 1,875
2020-05-28 $31.37 $31.49 $31.27 $31.29 $30.06 659
2020-05-27 $30.99 $30.99 $30.73 $30.89 $29.67 1,222
2020-05-26 $30.51 $30.58 $30.47 $30.50 $29.30 13,290
2020-05-22 $29.51 $29.56 $29.51 $29.55 $28.39 1,155
2020-05-21 $29.69 $29.69 $29.50 $29.50 $28.34 1,271
2020-05-20 $29.79 $29.88 $29.79 $29.82 $28.65 1,689
2020-05-19 $29.49 $29.49 $29.37 $29.37 $28.21 263
2020-05-18 $29.44 $29.70 $29.44 $29.70 $28.53 224
2020-05-15 $29.02 $29.02 $28.93 $28.95 $27.81 1,776
2020-05-14 $28.61 $28.92 $28.61 $28.92 $27.79 3,877
2020-05-13 $29.51 $29.51 $29.31 $29.31 $28.15 902
2020-05-12 $29.53 $29.57 $29.26 $29.26 $28.11 2,958
2020-05-11 $29.59 $29.60 $29.56 $29.60 $28.43 475
2020-05-08 $29.25 $29.29 $29.25 $29.29 $28.14 175
2020-05-07 $28.87 $28.87 $28.73 $28.86 $27.72 2,087
2020-05-06 $28.77 $28.77 $28.43 $28.43 $27.31 1,149
2020-05-05 $28.70 $28.70 $28.65 $28.65 $27.52 405
2020-05-04 $28.50 $28.50 $28.50 $28.50 $27.37 57
2020-05-01 $28.58 $28.58 $28.46 $28.50 $27.37 759
2020-04-30 $29.11 $29.11 $28.83 $28.91 $27.77 2,053
2020-04-29 $29.98 $30.08 $29.83 $29.83 $28.65 6,619
2020-04-28 $29.50 $29.63 $29.32 $29.32 $28.17 1,940
2020-04-27 $28.93 $28.94 $28.81 $28.94 $27.80 3,071
2020-04-24 $28.58 $28.61 $28.56 $28.61 $27.48 453
2020-04-23 $28.50 $28.64 $28.38 $28.38 $27.27 6,606
2020-04-22 $28.17 $28.32 $28.17 $28.31 $27.19 1,714
2020-04-21 $27.93 $27.94 $27.85 $27.91 $26.81 4,967
2020-04-20 $28.32 $28.43 $28.06 $28.07 $26.97 12,993
2020-04-17 $28.54 $28.54 $28.25 $28.45 $27.33 931
2020-04-16 $28.07 $28.24 $28.07 $28.24 $27.13 1,127
2020-04-15 $28.30 $28.47 $28.30 $28.34 $27.23 1,393
2020-04-14 $28.66 $28.75 $28.58 $28.58 $27.45 3,267
2020-04-13 $28.04 $28.09 $28.04 $28.09 $26.99 1,250
2020-04-09 $28.11 $28.36 $28.10 $28.19 $27.08 9,863
2020-04-08 $27.71 $27.91 $27.71 $27.91 $26.81 840
2020-04-07 $28.46 $28.49 $27.98 $27.98 $26.88 1,655
2020-04-06 $27.19 $27.67 $27.19 $27.67 $26.58 2,793
2020-04-03 $26.22 $26.24 $26.14 $26.24 $25.20 1,089
2020-04-02 $26.35 $26.80 $26.35 $26.80 $25.75 2,404
2020-04-01 $26.63 $26.73 $26.51 $26.51 $25.46 4,622
2020-03-31 $27.66 $27.72 $27.48 $27.72 $26.63 565
2020-03-30 $28.32 $28.59 $28.24 $28.59 $27.46 3,174
2020-03-27 $28.09 $28.47 $28.09 $28.12 $27.01 9,364
2020-03-26 $27.68 $28.21 $27.68 $28.18 $27.07 1,443
2020-03-25 $26.82 $27.45 $26.58 $27.15 $26.08 9,731
2020-03-24 $26.89 $27.08 $26.72 $26.80 $25.74 3,949
2020-03-23 $25.44 $25.44 $25.25 $25.25 $24.26 558
2020-03-20 $26.21 $26.21 $25.46 $25.46 $24.46 2,310
2020-03-19 $25.33 $25.69 $25.33 $25.48 $24.48 2,355
2020-03-18 $25.05 $25.07 $25.05 $25.07 $24.08 744
2020-03-17 $24.82 $25.59 $24.67 $25.45 $24.45 5,398
2020-03-16 $24.16 $24.91 $24.16 $24.27 $23.32 2,156
2020-03-13 $25.72 $25.88 $25.35 $25.85 $24.83 6,109
2020-03-12 $25.99 $25.99 $24.68 $25.15 $24.16 77,288
2020-03-11 $28.37 $28.37 $27.81 $27.95 $26.85 8,549
2020-03-10 $28.87 $28.89 $28.15 $28.88 $27.75 6,913
2020-03-09 $27.94 $28.47 $27.94 $28.18 $27.08 5,178
2020-03-06 $29.40 $29.52 $29.38 $29.52 $28.36 2,863
2020-03-05 $29.87 $29.87 $29.71 $29.80 $28.63 3,065
2020-03-04 $30.00 $30.30 $29.95 $30.30 $29.11 1,715
2020-03-03 $29.93 $29.93 $29.55 $29.65 $28.48 2,744
2020-03-02 $29.75 $30.01 $29.67 $30.01 $28.83 4,071
2020-02-28 $29.00 $29.61 $29.00 $29.61 $28.44 9,151
2020-02-27 $30.02 $30.04 $29.69 $29.69 $28.52 3,662
2020-02-26 $30.83 $31.00 $30.75 $30.84 $29.63 6,086
2020-02-25 $30.91 $30.93 $30.48 $30.54 $29.34 1,816
2020-02-24 $30.55 $30.82 $30.50 $30.65 $29.44 23,348
2020-02-21 $31.74 $31.76 $31.69 $31.69 $30.44 701
2020-02-20 $32.00 $32.03 $31.82 $31.94 $30.68 3,807
2020-02-19 $32.25 $32.25 $32.23 $32.23 $30.96 175
2020-02-18 $32.32 $32.32 $32.23 $32.23 $30.97 1,030
2020-02-14 $32.78 $32.78 $32.71 $32.75 $31.46 821
2020-02-13 $33.01 $33.06 $33.00 $33.00 $31.70 1,106
2020-02-12 $33.26 $33.29 $33.20 $33.23 $31.93 13,152
2020-02-11 $33.45 $33.45 $33.30 $33.38 $32.07 5,679
2020-02-10 $33.09 $33.25 $33.09 $33.25 $31.94 1,589
2020-02-07 $33.35 $33.35 $33.26 $33.27 $31.96 3,352
2020-02-06 $33.56 $33.56 $33.55 $33.56 $32.24 2,179
2020-02-05 $33.36 $33.40 $33.31 $33.40 $32.08 2,111
2020-02-04 $33.09 $33.09 $33.09 $33.09 $31.79 223
2020-02-03 $32.67 $32.67 $32.59 $32.59 $31.31 614
2020-01-31 $32.36 $32.36 $32.36 $32.36 $31.09 1,077
2020-01-30 $32.63 $32.87 $32.63 $32.87 $31.58 758
2020-01-29 $32.97 $33.01 $32.94 $32.94 $31.64 626
2020-01-28 $32.99 $33.03 $32.99 $33.03 $31.73 1,396
2020-01-27 $32.82 $32.87 $32.78 $32.78 $31.49 9,337
2020-01-24 $33.40 $33.40 $33.28 $33.34 $32.03 12,900
2020-01-23 $33.39 $33.47 $33.34 $33.47 $32.15 3,540
2020-01-22 $33.36 $33.37 $33.36 $33.37 $32.06 281
2020-01-21 $33.35 $33.35 $33.25 $33.25 $31.95 1,313
2020-01-17 $33.39 $33.42 $33.36 $33.42 $32.11 1,241
2020-01-16 $33.36 $33.43 $33.36 $33.43 $32.12 1,275
2020-01-15 $33.36 $33.36 $33.34 $33.34 $32.03 504
2020-01-14 $33.44 $33.52 $33.44 $33.52 $32.20 113
2020-01-13 $33.36 $33.50 $33.36 $33.50 $32.18 1,223
2020-01-10 $33.48 $33.48 $33.31 $33.35 $32.04 2,873
2020-01-09 $33.51 $33.54 $33.50 $33.54 $32.22 2,411
2020-01-08 $33.31 $33.49 $33.31 $33.39 $32.08 2,897
2020-01-07 $33.40 $33.40 $33.37 $33.37 $32.06 826
2020-01-06 $33.27 $33.27 $33.22 $33.27 $31.96 2,382
2020-01-03 $33.21 $33.31 $33.12 $33.12 $31.82 5,242
2020-01-02 $33.50 $33.50 $33.39 $33.45 $32.13 2,291
2019-12-31 $33.02 $33.15 $33.02 $33.15 $31.85 987
2019-12-30 $33.30 $33.30 $33.00 $33.00 $31.71 4,135
2019-12-27 $33.34 $33.34 $33.33 $33.33 $32.02 1,175
2019-12-26 $33.33 $33.39 $33.33 $33.39 $32.07 1,946
2019-12-24 $33.29 $33.29 $33.29 $33.29 $31.98 79
2019-12-23 $34.09 $34.15 $34.07 $34.09 $32.10 925
2019-12-20 $34.14 $34.14 $34.10 $34.11 $32.12 553
2019-12-19 $34.12 $34.15 $34.09 $34.10 $32.11 867
2019-12-18 $34.09 $34.12 $34.08 $34.10 $32.12 1,311
2019-12-17 $34.28 $34.28 $34.28 $34.28 $32.28 113
2019-12-16 $34.18 $34.29 $34.18 $34.28 $32.28 1,152
2019-12-13 $34.02 $34.15 $33.96 $34.13 $32.14 2,634
2019-12-12 $34.07 $34.14 $33.98 $34.12 $32.14 1,379
2019-12-11 $33.96 $34.06 $33.96 $34.06 $32.07 264
2019-12-10 $34.05 $34.05 $33.98 $33.98 $32.00 761
2019-12-09 $34.08 $34.08 $33.98 $33.99 $32.01 1,794
2019-12-06 $34.11 $34.18 $34.10 $34.18 $32.19 812
2019-12-05 $33.82 $33.82 $33.68 $33.82 $31.85 1,717
2019-12-04 $33.90 $33.92 $33.90 $33.92 $31.94 647
2019-12-03 $33.32 $33.56 $33.32 $33.56 $31.60 1,947
2019-12-02 $33.36 $33.42 $33.28 $33.42 $31.47 2,210
2019-11-29 $33.40 $33.47 $33.40 $33.47 $31.52 618
2019-11-27 $33.78 $33.79 $33.69 $33.79 $31.82 1,841
2019-11-26 $33.72 $33.77 $33.71 $33.77 $31.80 2,309
2019-11-25 $33.77 $33.83 $33.77 $33.83 $31.86 2,186
2019-11-22 $33.59 $33.62 $33.58 $33.61 $31.65 1,236
2019-11-21 $33.53 $33.57 $33.51 $33.53 $31.58 6,091
2019-11-20 $33.60 $33.60 $33.44 $33.55 $31.60 553
2019-11-19 $33.72 $33.72 $33.58 $33.63 $31.67 995
2019-11-18 $33.60 $33.70 $33.60 $33.70 $31.73 635
2019-11-15 $33.53 $33.67 $33.53 $33.67 $31.71 1,701
2019-11-14 $33.42 $33.50 $33.29 $33.50 $31.55 867
2019-11-13 $33.50 $33.63 $33.50 $33.62 $31.66 448
2019-11-12 $33.77 $33.78 $33.75 $33.77 $31.80 638
2019-11-11 $33.60 $33.64 $33.60 $33.64 $31.68 437
2019-11-08 $33.54 $33.69 $33.54 $33.69 $31.73 454
2019-11-07 $33.79 $33.84 $33.73 $33.76 $31.79 15,578
2019-11-06 $33.48 $33.54 $33.48 $33.54 $31.58 629
2019-11-05 $33.57 $33.60 $33.53 $33.57 $31.61 3,050
2019-11-04 $33.48 $33.56 $33.48 $33.56 $31.60 2,205
2019-11-01 $33.27 $33.38 $33.21 $33.36 $31.42 5,685
2019-10-31 $32.92 $33.03 $32.90 $33.03 $31.10 500
2019-10-30 $33.00 $33.09 $32.92 $33.09 $31.16 1,083
2019-10-29 $32.94 $32.98 $32.93 $32.98 $31.06 1,217
2019-10-28 $32.79 $32.89 $32.79 $32.89 $30.97 1,996
2019-10-25 $32.68 $32.80 $32.68 $32.80 $30.88 1,697
2019-10-24 $32.69 $32.80 $32.69 $32.80 $30.89 557
2019-10-23 $32.77 $32.78 $32.77 $32.78 $30.87 560
2019-10-22 $32.65 $32.71 $32.62 $32.62 $30.72 986
2019-10-21 $32.57 $32.62 $32.57 $32.60 $30.70 878
2019-10-18 $32.28 $32.35 $32.28 $32.35 $30.46 549
2019-10-17 $32.45 $32.47 $32.39 $32.40 $30.51 929
2019-10-16 $32.44 $32.53 $32.40 $32.50 $30.60 1,986
2019-10-15 $32.39 $32.65 $32.39 $32.58 $30.68 2,658
2019-10-14 $32.17 $32.17 $32.15 $32.15 $30.27 488
2019-10-11 $32.17 $32.36 $32.17 $32.28 $30.40 2,138
2019-10-10 $31.86 $31.90 $31.83 $31.88 $30.03 1,133
2019-10-09 $31.86 $31.96 $31.86 $31.94 $30.08 736
2019-10-08 $31.75 $31.75 $31.60 $31.60 $29.76 13,392
2019-10-07 $31.88 $31.95 $31.85 $31.88 $30.02 1,070
2019-10-04 $31.80 $32.01 $31.80 $32.01 $30.14 1,631
2019-10-03 $31.50 $31.62 $31.34 $31.62 $29.78 600
2019-10-02 $31.53 $31.54 $31.48 $31.48 $29.65 643
2019-10-01 $32.02 $32.02 $31.84 $31.84 $29.99 602
2019-09-30 $31.86 $31.98 $31.86 $31.98 $30.12 401
2019-09-27 $31.98 $32.02 $31.89 $31.89 $30.03 485
2019-09-26 $32.33 $32.33 $32.31 $32.33 $30.45 3,165
2019-09-25 $32.12 $32.31 $32.12 $32.31 $30.43 383
2019-09-24 $32.32 $32.32 $32.16 $32.16 $30.29 773
2019-09-23 $31.98 $32.08 $31.97 $32.06 $30.19 593
2019-09-20 $32.19 $32.19 $32.10 $32.10 $30.23 1,509
2019-09-19 $32.16 $32.16 $32.16 $32.16 $30.28 0
2019-09-18 $31.74 $31.92 $31.72 $31.89 $30.03 1,647
2019-09-17 $31.84 $31.98 $31.84 $31.98 $30.12 1,356
2019-09-16 $31.86 $31.86 $31.86 $31.86 $30.00 0
2019-09-13 $31.94 $32.04 $31.94 $32.04 $30.17 3,400
2019-09-12 $31.59 $31.69 $31.59 $31.67 $29.82 1,035
2019-09-11 $31.49 $31.49 $31.43 $31.47 $29.64 2,300
2019-09-10 $31.14 $31.21 $31.14 $31.19 $29.37 3,387
2019-09-09 $31.16 $31.20 $31.12 $31.14 $29.33 1,987
2019-09-06 $30.93 $31.00 $30.91 $30.94 $29.14 19,169
2019-09-05 $30.81 $30.91 $30.81 $30.85 $29.05 2,436
2019-09-04 $30.61 $30.70 $30.61 $30.70 $28.91 1,230
2019-09-03 $30.47 $30.49 $30.37 $30.49 $28.71 500
2019-08-30 $30.44 $30.52 $30.43 $30.52 $28.74 435
2019-08-29 $30.30 $30.46 $30.30 $30.43 $28.66 2,776
2019-08-28 $30.20 $30.26 $30.20 $30.26 $28.49 642
2019-08-27 $30.33 $30.33 $30.23 $30.25 $28.49 2,590
2019-08-26 $30.34 $30.37 $30.25 $30.29 $28.53 6,607
2019-08-23 $30.11 $30.27 $29.88 $29.88 $28.13 2,723
2019-08-22 $30.27 $30.28 $30.03 $30.04 $28.29 63,100
2019-08-21 $30.31 $30.32 $30.18 $30.25 $28.49 530
2019-08-20 $30.18 $30.18 $30.13 $30.13 $28.37 1,988
2019-08-19 $30.25 $30.28 $30.21 $30.21 $28.44 8,322
2019-08-16 $29.99 $30.22 $29.99 $30.22 $28.46 885
2019-08-15 $29.84 $29.88 $29.81 $29.88 $28.14 1,279
2019-08-14 $29.79 $29.79 $29.59 $29.59 $27.87 3,533
2019-08-13 $30.00 $30.36 $30.00 $30.30 $28.54 2,873
2019-08-12 $30.12 $30.12 $29.96 $29.99 $28.24 900
2019-08-09 $30.31 $30.31 $30.21 $30.29 $28.52 1,286
2019-08-08 $30.32 $30.56 $30.32 $30.56 $28.78 3,183
2019-08-07 $30.02 $30.34 $29.96 $30.34 $28.57 12,712
2019-08-06 $29.99 $30.14 $29.94 $30.14 $28.39 1,634
2019-08-05 $30.11 $30.11 $29.66 $29.78 $28.05 3,047
2019-08-02 $30.39 $30.47 $30.38 $30.47 $28.70 4,904
2019-08-01 $30.75 $30.97 $30.57 $30.57 $28.79 1,845
2019-07-31 $30.79 $30.80 $30.58 $30.58 $28.80 1,119
2019-07-30 $30.68 $30.72 $30.66 $30.66 $28.88 1,537
2019-07-29 $30.88 $30.91 $30.87 $30.91 $29.11 696
2019-07-26 $30.83 $30.94 $30.83 $30.91 $29.11 1,864
2019-07-25 $30.89 $30.97 $30.78 $30.81 $29.01 2,276
2019-07-24 $31.12 $31.16 $31.12 $31.16 $29.35 1,278
2019-07-23 $31.08 $31.12 $31.06 $31.12 $29.30 1,268
2019-07-22 $30.82 $30.87 $30.82 $30.87 $29.07 912
2019-07-19 $30.99 $30.99 $30.89 $30.89 $29.09 1,008
2019-07-18 $30.52 $30.79 $30.52 $30.79 $28.99 2,382
2019-07-17 $30.95 $30.95 $30.91 $30.91 $29.11 4,391
2019-07-16 $30.94 $30.97 $30.88 $30.94 $29.13 1,820
2019-07-15 $31.10 $31.14 $31.10 $31.14 $29.33 2,566
2019-07-12 $31.12 $31.14 $31.12 $31.14 $29.32 438
2019-07-11 $31.07 $31.11 $31.03 $31.11 $29.30 138,840
2019-07-10 $31.03 $31.09 $31.03 $31.07 $29.26 607
2019-07-09 $30.87 $30.89 $30.84 $30.89 $29.09 832
2019-07-08 $31.10 $31.14 $31.08 $31.11 $29.30 1,150
2019-07-05 $31.13 $31.28 $31.13 $31.28 $29.46 1,111
2019-07-03 $31.39 $31.45 $31.39 $31.45 $29.62 1,329
2019-07-02 $31.31 $31.35 $31.30 $31.35 $29.52 674
2019-07-01 $31.22 $31.23 $31.16 $31.20 $29.38 719
2019-06-28 $30.78 $30.80 $30.77 $30.80 $29.01 2,160
2019-06-27 $30.68 $30.68 $30.66 $30.68 $28.89 1,105
2019-06-26 $30.64 $30.66 $30.58 $30.58 $28.80 1,546
2019-06-25 $30.84 $30.84 $30.65 $30.66 $28.87 2,380
2019-06-24 $30.73 $30.75 $30.73 $30.74 $28.94 955
2019-06-21 $30.96 $31.08 $30.96 $31.03 $28.98 2,853
2019-06-20 $31.34 $31.35 $31.23 $31.35 $29.28 1,314
2019-06-19 $30.72 $31.05 $30.72 $31.05 $29.00 773
2019-06-18 $30.70 $30.80 $30.70 $30.80 $28.77 965
2019-06-17 $30.56 $30.61 $30.56 $30.61 $28.59 1,296
2019-06-14 $30.54 $30.55 $30.48 $30.55 $28.53 2,321
2019-06-13 $30.60 $30.61 $30.60 $30.61 $28.59 944
2019-06-12 $30.78 $30.78 $30.63 $30.64 $28.62 2,271
2019-06-11 $31.00 $31.00 $30.89 $30.92 $28.87 985
2019-06-10 $30.87 $30.91 $30.84 $30.84 $28.80 1,204
2019-06-07 $30.61 $30.69 $30.59 $30.69 $28.67 751
2019-06-06 $30.33 $30.38 $30.33 $30.38 $28.38 880
2019-06-05 $30.34 $30.34 $30.29 $30.30 $28.30 651
2019-06-04 $29.99 $30.29 $29.99 $30.29 $28.29 2,553
2019-06-03 $29.88 $29.96 $29.86 $29.96 $27.98 705
2019-05-31 $29.73 $29.81 $29.73 $29.78 $27.82 542
2019-05-30 $30.00 $30.06 $30.00 $30.06 $28.07 9,183
2019-05-29 $29.95 $30.01 $29.95 $29.99 $28.01 2,204
2019-05-28 $30.38 $30.38 $30.09 $30.09 $28.10 47,109
2019-05-24 $30.33 $30.40 $30.33 $30.40 $28.39 136
2019-05-23 $29.98 $30.01 $29.91 $29.95 $27.97 1,265
2019-05-22 $30.13 $30.14 $30.10 $30.11 $28.13 1,331
2019-05-21 $30.28 $30.35 $30.24 $30.35 $28.35 1,197
2019-05-20 $30.18 $30.19 $30.15 $30.17 $28.18 2,129
2019-05-17 $30.41 $30.44 $30.33 $30.33 $28.33 2,716
2019-05-16 $30.45 $30.47 $30.38 $30.39 $28.38 621
2019-05-15 $29.93 $30.21 $29.93 $30.20 $28.21 1,986
2019-05-14 $30.13 $30.17 $30.13 $30.17 $28.17 236
2019-05-13 $29.86 $29.86 $29.72 $29.72 $27.76 463
2019-05-10 $30.00 $30.34 $29.99 $30.34 $28.34 1,095
2019-05-09 $29.90 $30.18 $29.80 $30.18 $28.19 902
2019-05-08 $30.32 $30.41 $30.32 $30.37 $28.36 617
2019-05-07 $30.80 $30.80 $30.50 $30.56 $28.54 2,605
2019-05-06 $30.76 $31.03 $30.76 $31.03 $28.98 2,516
2019-05-03 $31.16 $31.34 $31.16 $31.34 $29.27 811
2019-05-02 $31.01 $31.01 $30.86 $30.93 $28.89 1,496
2019-05-01 $31.11 $31.18 $30.92 $30.92 $28.88 5,017
2019-04-30 $31.03 $31.13 $31.03 $31.06 $29.01 730
2019-04-29 $31.05 $31.18 $31.05 $31.16 $29.10 752
2019-04-26 $30.95 $31.04 $30.95 $31.04 $28.99 380
2019-04-25 $30.80 $30.84 $30.76 $30.76 $28.73 4,577
2019-04-24 $30.73 $30.73 $30.62 $30.68 $28.65 1,344
2019-04-23 $30.93 $31.06 $30.92 $31.06 $29.01 1,356
2019-04-22 $30.84 $30.87 $30.81 $30.85 $28.81 7,628
2019-04-18 $30.95 $30.95 $30.95 $30.95 $28.91 115
2019-04-17 $31.00 $31.00 $30.99 $30.99 $28.94 698
2019-04-16 $31.09 $31.09 $31.02 $31.02 $28.98 875
2019-04-15 $30.94 $30.94 $30.90 $30.90 $28.86 2,172
2019-04-12 $30.93 $30.93 $30.88 $30.92 $28.88 5,720
2019-04-11 $30.82 $30.82 $30.74 $30.78 $28.75 3,647
2019-04-10 $30.92 $30.92 $30.83 $30.85 $28.81 5,773
2019-04-09 $30.88 $30.88 $30.87 $30.87 $28.83 4,111
2019-04-08 $31.05 $31.05 $31.05 $31.05 $29.00 311
2019-04-05 $31.06 $31.12 $31.02 $31.08 $29.03 38,645
2019-04-04 $31.10 $31.10 $31.09 $31.09 $29.04 391
2019-04-03 $31.20 $31.20 $31.12 $31.14 $29.08 759
2019-04-02 $31.01 $31.05 $31.01 $31.04 $28.99 2,004
2019-04-01 $31.18 $31.33 $31.18 $31.33 $29.26 5,372
2019-03-29 $31.02 $31.02 $30.95 $30.97 $28.93 1,740
2019-03-28 $30.99 $30.99 $30.99 $30.99 $28.95 214
2019-03-27 $31.14 $31.14 $30.88 $30.95 $28.91 2,247
2019-03-26 $31.16 $31.16 $31.09 $31.10 $29.04 1,037
2019-03-25 $30.59 $30.71 $30.52 $30.71 $28.68 1,054
2019-03-22 $30.66 $30.66 $30.66 $30.66 $28.63 70
2019-03-21 $30.68 $31.03 $30.68 $31.03 $28.98 1,607
2019-03-20 $30.75 $30.96 $30.70 $30.82 $28.78 1,315
2019-03-19 $30.86 $30.88 $30.79 $30.79 $28.75 1,541
2019-03-18 $30.71 $30.84 $30.71 $30.84 $28.80 2,638
2019-03-15 $30.65 $30.80 $30.65 $30.73 $28.70 2,393
2019-03-14 $30.37 $30.40 $30.37 $30.39 $28.39 2,363
2019-03-13 $30.60 $30.78 $30.60 $30.74 $28.71 1,215
2019-03-12 $30.66 $30.66 $30.59 $30.59 $28.57 1,125
2019-03-11 $30.44 $30.54 $30.44 $30.54 $28.53 1,429
2019-03-08 $29.99 $30.17 $29.99 $30.17 $28.18 469
2019-03-07 $30.24 $30.31 $30.19 $30.22 $28.23 3,676
2019-03-06 $30.62 $30.62 $30.58 $30.58 $28.56 1,090
2019-03-05 $30.70 $30.76 $30.70 $30.75 $28.72 1,010
2019-03-04 $30.80 $30.80 $30.63 $30.68 $28.65 1,897
2019-03-01 $30.82 $30.83 $30.79 $30.83 $28.80 605
2019-02-28 $30.82 $30.82 $30.72 $30.72 $28.69 1,272
2019-02-27 $30.98 $31.07 $30.98 $31.02 $28.97 2,117
2019-02-26 $31.11 $31.18 $31.11 $31.18 $29.12 981
2019-02-25 $31.09 $31.10 $31.00 $31.01 $28.96 3,674
2019-02-22 $30.92 $30.95 $30.89 $30.89 $28.85 1,618
2019-02-21 $30.82 $30.82 $30.82 $30.82 $28.78 255
2019-02-20 $30.86 $30.99 $30.86 $30.90 $28.86 4,787
2019-02-19 $30.77 $30.88 $30.77 $30.85 $28.81 1,530
2019-02-15 $30.63 $30.80 $30.63 $30.80 $28.76 392
2019-02-14 $30.36 $30.36 $30.36 $30.36 $28.35 32
2019-02-13 $30.40 $30.40 $30.40 $30.40 $28.40 222
2019-02-12 $30.30 $30.44 $30.30 $30.44 $28.43 8,524
2019-02-11 $29.82 $29.83 $29.80 $29.83 $27.86 877
2019-02-08 $29.66 $29.78 $29.66 $29.76 $27.79 1,518
2019-02-07 $30.21 $30.21 $29.97 $30.04 $28.06 3,108
2019-02-06 $30.58 $30.58 $30.47 $30.52 $28.50 3,030
2019-02-05 $30.78 $30.83 $30.78 $30.79 $28.76 3,725
2019-02-04 $30.61 $30.71 $30.56 $30.70 $28.67 82,039
2019-02-01 $30.66 $30.66 $30.55 $30.60 $28.58 591
2019-01-31 $30.79 $30.79 $30.71 $30.71 $28.68 3,045
2019-01-30 $30.46 $30.73 $30.42 $30.73 $28.70 76,750
2019-01-29 $30.41 $30.41 $30.39 $30.39 $28.38 379
2019-01-28 $30.20 $30.28 $30.19 $30.28 $28.28 3,338
2019-01-25 $30.57 $30.57 $30.48 $30.48 $28.47 58,632
2019-01-24 $30.21 $30.25 $30.21 $30.25 $28.26 372
2019-01-23 $30.24 $30.24 $29.97 $30.05 $28.06 2,120
2019-01-22 $30.27 $30.31 $30.09 $30.11 $28.13 1,061
2019-01-18 $30.57 $30.77 $30.57 $30.77 $28.74 4,122
2019-01-17 $30.17 $30.31 $30.16 $30.31 $28.31 993
2019-01-16 $30.31 $30.37 $30.31 $30.33 $28.33 638
2019-01-15 $30.25 $30.26 $30.19 $30.20 $28.21 787
2019-01-14 $29.92 $29.98 $29.85 $29.85 $27.88 758
2019-01-11 $30.00 $30.08 $29.96 $30.00 $28.02 3,386
2019-01-10 $30.11 $30.37 $30.11 $30.37 $28.36 736
2019-01-09 $30.21 $30.27 $30.09 $30.19 $28.19 3,257
2019-01-08 $30.03 $30.05 $30.03 $30.05 $28.06 537
2019-01-07 $29.85 $30.02 $29.84 $29.94 $27.96 4,249
2019-01-04 $29.81 $29.86 $29.81 $29.86 $27.89 1,281
2019-01-03 $28.85 $28.98 $28.85 $28.87 $26.96 1,974
2019-01-02 $28.70 $29.00 $28.67 $29.00 $27.09 597
2018-12-31 $29.02 $29.09 $28.79 $28.82 $26.92 38,735
2018-12-28 $28.81 $28.95 $28.75 $28.87 $26.97 6,188
2018-12-27 $28.34 $28.89 $28.24 $28.82 $26.91 8,925
2018-12-26 $27.96 $28.44 $27.96 $28.44 $26.56 448
2018-12-24 $28.08 $28.08 $27.89 $27.89 $26.05 1,619
2018-12-21 $29.07 $29.17 $28.91 $28.92 $26.37 1,423
2018-12-20 $29.79 $29.87 $29.67 $29.83 $27.20 148,705
2018-12-19 $30.33 $30.64 $30.02 $30.02 $27.38 7,920
2018-12-18 $30.49 $30.56 $30.28 $30.41 $27.74 5,687
2018-12-17 $30.41 $30.41 $30.30 $30.33 $27.65 686
2018-12-14 $30.67 $30.67 $30.57 $30.60 $27.90 3,098
2018-12-13 $30.97 $30.97 $30.86 $30.93 $28.20 2,835
2018-12-12 $31.17 $31.19 $31.01 $31.01 $28.28 1,834
2018-12-11 $30.75 $30.75 $30.52 $30.61 $27.91 896
2018-12-10 $30.59 $30.65 $30.36 $30.65 $27.95 1,782
2018-12-07 $30.83 $30.83 $30.77 $30.77 $28.06 1,241
2018-12-06 $30.80 $31.05 $30.47 $31.05 $28.32 1,126
2018-12-04 $31.58 $31.58 $31.15 $31.15 $28.40 917
2018-12-03 $32.12 $32.12 $31.92 $32.09 $29.26 2,089
2018-11-30 $31.71 $31.73 $31.60 $31.71 $28.92 1,926
2018-11-29 $31.61 $31.70 $31.61 $31.69 $28.90 2,089
2018-11-28 $31.40 $31.65 $31.36 $31.63 $28.84 1,321
2018-11-27 $31.37 $31.39 $31.28 $31.38 $28.62 58,276
2018-11-26 $31.35 $31.43 $31.35 $31.43 $28.66 638
2018-11-23 $31.16 $31.16 $31.16 $31.16 $28.42 119
2018-11-21 $31.22 $31.22 $31.13 $31.13 $28.39 1,045
2018-11-20 $30.74 $30.74 $30.74 $30.74 $28.04 400
2018-11-19 $31.45 $31.45 $31.18 $31.18 $28.43 7,028
2018-11-16 $31.19 $31.42 $31.19 $31.38 $28.62 2,079
2018-11-15 $31.01 $31.33 $31.01 $31.33 $28.57 25,975
2018-11-14 $31.09 $31.09 $31.01 $31.08 $28.34 989
2018-11-13 $30.92 $30.92 $30.92 $30.92 $28.19 237
2018-11-12 $31.41 $31.41 $31.16 $31.16 $28.42 964
2018-11-09 $31.51 $31.51 $31.51 $31.51 $28.74 369
2018-11-08 $31.97 $31.97 $31.84 $31.89 $29.08 1,462
2018-11-07 $32.01 $32.02 $32.01 $32.02 $29.20 1,982
2018-11-06 $31.68 $31.68 $31.66 $31.67 $28.88 1,116
2018-11-05 $31.37 $31.43 $31.33 $31.43 $28.66 2,388
2018-11-02 $31.50 $31.66 $31.40 $31.40 $28.63 6,306
2018-11-01 $31.25 $31.28 $31.19 $31.28 $28.52 4,038
2018-10-31 $31.44 $31.44 $31.37 $31.44 $28.67 2,133
2018-10-30 $30.89 $30.93 $30.89 $30.93 $28.20 1,473
2018-10-29 $31.07 $31.07 $30.71 $30.71 $28.01 6,630
2018-10-26 $30.70 $31.05 $30.51 $30.80 $28.08 3,665
2018-10-25 $31.33 $31.41 $31.32 $31.41 $28.64 2,219
2018-10-24 $31.48 $31.48 $30.87 $30.88 $28.16 5,057
2018-10-23 $31.50 $31.83 $31.50 $31.83 $29.03 2,211
2018-10-22 $32.25 $32.25 $32.25 $32.25 $29.41 1,403
2018-10-19 $32.45 $32.45 $32.32 $32.32 $29.47 596
2018-10-18 $32.56 $32.56 $32.23 $32.23 $29.39 961
2018-10-17 $32.70 $32.82 $32.70 $32.78 $29.90 9,268
2018-10-16 $32.81 $32.82 $32.76 $32.76 $29.87 1,859
2018-10-15 $32.22 $32.38 $32.22 $32.38 $29.53 1,198
2018-10-12 $32.23 $32.42 $31.96 $32.42 $29.56 1,978
2018-10-11 $32.63 $32.63 $32.33 $32.39 $29.54 2,344
2018-10-10 $33.01 $33.05 $33.01 $33.05 $30.14 499
2018-10-09 $33.51 $33.56 $33.51 $33.56 $30.60 500
2018-10-08 $33.54 $33.72 $33.53 $33.72 $30.75 1,496
2018-10-05 $33.74 $33.80 $33.50 $33.66 $30.70 1,882
2018-10-04 $33.81 $33.81 $33.49 $33.49 $30.54 1,199
2018-10-03 $34.13 $34.13 $34.07 $34.07 $31.06 12,394
2018-10-02 $34.28 $34.36 $34.28 $34.31 $31.29 1,290
2018-10-01 $34.35 $34.50 $34.35 $34.45 $31.41 1,744
2018-09-28 $34.12 $34.25 $34.12 $34.17 $31.16 745
2018-09-27 $34.35 $34.36 $34.25 $34.25 $31.24 1,761
2018-09-26 $34.35 $34.39 $34.35 $34.39 $31.36 349
2018-09-25 $34.22 $34.22 $34.20 $34.20 $31.18 624
2018-09-24 $33.81 $33.81 $33.81 $33.81 $30.83 299
2018-09-21 $33.86 $33.98 $33.86 $33.98 $30.98 1,184
2018-09-20 $33.91 $33.97 $33.91 $33.97 $30.98 1,401
2018-09-19 $33.85 $33.92 $33.83 $33.92 $30.93 1,407
2018-09-18 $33.74 $33.76 $33.74 $33.76 $30.79 600
2018-09-17 $33.05 $33.06 $33.04 $33.04 $30.13 2,329
2018-09-14 $32.87 $32.92 $32.70 $32.89 $29.99 2,121
2018-09-13 $32.61 $32.61 $32.61 $32.61 $29.74 2,514
2018-09-12 $32.22 $32.22 $32.22 $32.22 $29.38 6
2018-09-11 $32.13 $32.22 $32.13 $32.22 $29.38 403
2018-09-10 $32.12 $32.22 $32.12 $32.12 $29.29 3,018
2018-09-07 $32.07 $32.17 $32.01 $32.06 $29.24 48,600
2018-09-06 $32.11 $32.11 $32.11 $32.11 $29.28 241
2018-09-05 $32.14 $32.19 $32.14 $32.19 $29.35 1,061
2018-09-04 $32.56 $32.56 $32.51 $32.56 $29.69 2,273
2018-08-31 $32.91 $32.91 $32.83 $32.87 $29.97 644
2018-08-30 $32.91 $32.91 $32.79 $32.79 $29.90 3,697
2018-08-29 $33.03 $33.07 $33.03 $33.07 $30.16 431
2018-08-28 $32.97 $32.99 $32.90 $32.93 $30.03 3,394
2018-08-27 $33.01 $33.02 $33.01 $33.02 $30.11 778
2018-08-24 $32.51 $32.51 $32.51 $32.51 $29.64 401
2018-08-23 $32.43 $32.48 $32.32 $32.48 $29.62 3,379
2018-08-22 $32.62 $32.62 $32.56 $32.56 $29.69 1,185
2018-08-21 $32.40 $32.46 $32.38 $32.42 $29.56 1,562
2018-08-20 $32.36 $32.36 $32.36 $32.36 $29.51 624
2018-08-17 $32.23 $32.28 $32.22 $32.28 $29.43 846
2018-08-16 $32.16 $32.19 $32.12 $32.19 $29.35 4,348
2018-08-15 $31.99 $32.07 $31.99 $32.07 $29.25 1,004
2018-08-14 $32.39 $32.44 $32.39 $32.44 $29.59 1,427
2018-08-13 $32.32 $32.32 $32.28 $32.28 $29.44 1,217
2018-08-10 $32.53 $32.53 $32.33 $32.41 $29.56 8,507
2018-08-09 $32.99 $33.03 $32.97 $32.97 $30.07 4,089
2018-08-08 $33.02 $33.05 $33.02 $33.05 $30.14 1,639
2018-08-07 $33.10 $33.10 $33.08 $33.09 $30.18 1,343
2018-08-06 $32.80 $32.80 $32.80 $32.80 $29.91 387
2018-08-03 $32.96 $33.05 $32.89 $33.00 $30.09 18,096
2018-08-02 $33.05 $33.11 $33.05 $33.11 $30.19 6,332
2018-08-01 $33.25 $33.25 $33.25 $33.25 $30.32 67
2018-07-31 $33.24 $33.29 $33.23 $33.25 $30.32 1,080
2018-07-30 $33.57 $33.57 $33.53 $33.53 $30.57 2,279
2018-07-27 $33.67 $33.67 $33.67 $33.67 $30.70 13
2018-07-26 $33.72 $33.74 $33.66 $33.67 $30.70 4,037
2018-07-25 $33.39 $33.58 $33.39 $33.58 $30.62 522
2018-07-24 $33.34 $33.35 $33.34 $33.35 $30.41 588
2018-07-23 $33.13 $33.17 $33.13 $33.16 $30.24 2,910
2018-07-20 $32.95 $33.03 $32.90 $32.96 $30.06 11,685
2018-07-19 $32.85 $32.91 $32.77 $32.87 $29.97 9,310
2018-07-18 $32.98 $33.04 $32.93 $32.95 $30.05 10,607
2018-07-17 $32.89 $32.99 $32.89 $32.97 $30.07 1,972
2018-07-16 $32.75 $32.75 $32.66 $32.66 $29.78 5,728
2018-07-13 $32.64 $32.64 $32.50 $32.63 $29.76 12,067
2018-07-12 $32.37 $32.43 $32.34 $32.43 $29.57 5,261
2018-07-11 $32.45 $32.45 $32.30 $32.31 $29.46 2,046
2018-07-10 $32.90 $32.90 $32.90 $32.90 $30.00 112
2018-07-09 $32.85 $32.90 $32.85 $32.90 $30.00 2,132
2018-07-06 $32.56 $32.58 $32.53 $32.57 $29.70 5,843
2018-07-05 $32.34 $32.40 $32.34 $32.35 $29.50 3,342
2018-07-03 $32.33 $32.33 $32.33 $32.33 $29.48 17
2018-07-02 $32.28 $32.33 $32.26 $32.33 $29.48 2,039
2018-06-29 $33.01 $33.02 $32.99 $32.99 $30.09 2,392
2018-06-28 $32.91 $32.91 $32.91 $32.91 $30.01 119
2018-06-27 $33.22 $33.22 $33.14 $33.15 $30.23 1,084
2018-06-26 $33.18 $33.23 $33.13 $33.23 $30.30 753
2018-06-25 $33.17 $33.17 $32.92 $32.92 $30.02 910
2018-06-22 $33.78 $33.90 $33.78 $33.81 $30.58 2,298
2018-06-21 $33.55 $33.63 $33.53 $33.57 $30.36 5,149
2018-06-20 $33.72 $33.72 $33.72 $33.72 $30.50 174
2018-06-19 $33.68 $33.72 $33.61 $33.66 $30.44 9,298
2018-06-18 $34.02 $34.04 $34.02 $34.04 $30.78 553
2018-06-15 $34.26 $34.29 $34.21 $34.29 $31.01 2,285
2018-06-14 $34.53 $34.53 $34.42 $34.44 $31.15 2,454
2018-06-13 $34.52 $34.52 $34.52 $34.52 $31.22 991
2018-06-12 $34.52 $34.52 $34.41 $34.41 $31.12 1,209
2018-06-11 $34.62 $34.70 $34.60 $34.64 $31.33 2,586
2018-06-08 $34.53 $34.53 $34.53 $34.53 $31.23 2,150
2018-06-07 $34.44 $34.44 $34.44 $34.44 $31.15 230
2018-06-06 $34.32 $34.44 $34.31 $34.44 $31.15 8,523
2018-06-05 $34.28 $34.28 $34.20 $34.23 $30.96 11,826
2018-06-04 $34.34 $34.36 $34.31 $34.31 $31.03 2,404
2018-06-01 $34.14 $34.17 $34.13 $34.16 $30.89 3,316
2018-05-31 $33.94 $33.97 $33.89 $33.97 $30.72 3,104
2018-05-30 $33.73 $34.15 $33.73 $34.12 $30.86 1,970
2018-05-29 $33.97 $33.97 $33.77 $33.96 $30.72 15,634
2018-05-25 $34.01 $34.01 $34.01 $34.01 $30.76 110
2018-05-24 $34.27 $34.27 $34.01 $34.01 $30.76 707
2018-05-23 $34.32 $34.32 $34.26 $34.31 $31.04 3,339
2018-05-22 $34.54 $34.54 $34.50 $34.51 $31.21 1,176
2018-05-21 $34.54 $34.54 $34.54 $34.54 $31.24 403
2018-05-18 $34.57 $34.57 $34.57 $34.57 $31.27 588
2018-05-17 $34.56 $34.65 $34.56 $34.57 $31.27 3,142
2018-05-16 $34.64 $34.65 $34.59 $34.59 $31.28 1,847
2018-05-15 $34.55 $34.55 $34.47 $34.47 $31.18 2,720
2018-05-14 $34.83 $34.85 $34.79 $34.85 $31.52 1,759
2018-05-11 $34.67 $34.67 $34.67 $34.67 $31.36 893
2018-05-10 $34.37 $34.46 $34.37 $34.43 $31.14 3,252
2018-05-09 $34.15 $34.26 $34.12 $34.24 $30.97 4,672
2018-05-08 $34.49 $34.58 $34.49 $34.58 $31.28 2,160
2018-05-07 $34.44 $34.44 $34.42 $34.42 $31.13 1,196
2018-05-04 $34.36 $34.38 $34.36 $34.38 $31.09 581
2018-05-03 $34.00 $34.15 $33.90 $34.15 $30.89 1,168
2018-05-02 $34.30 $34.30 $34.30 $34.30 $31.03 109
2018-05-01 $34.19 $34.32 $34.19 $34.30 $31.03 3,622
2018-04-30 $34.37 $34.37 $34.37 $34.37 $31.08 109
2018-04-27 $34.39 $34.39 $34.35 $34.37 $31.08 1,401
2018-04-26 $34.43 $34.45 $34.43 $34.45 $31.16 1,466
2018-04-25 $34.14 $34.17 $34.14 $34.17 $30.90 732
2018-04-24 $34.32 $34.32 $34.05 $34.06 $30.81 3,893
2018-04-23 $34.19 $34.24 $34.15 $34.15 $30.88 1,264
2018-04-20 $34.34 $34.37 $34.27 $34.33 $31.05 5,422
2018-04-19 $34.30 $34.30 $34.24 $34.24 $30.97 2,684
2018-04-18 $34.50 $34.50 $34.50 $34.50 $31.20 772
2018-04-17 $34.08 $34.26 $34.08 $34.26 $30.99 3,482
2018-04-16 $34.09 $34.09 $34.07 $34.07 $30.82 1,163
2018-04-13 $33.87 $33.88 $33.85 $33.85 $30.62 1,202
2018-04-12 $33.93 $33.96 $33.92 $33.96 $30.71 1,202
2018-04-11 $34.05 $34.16 $34.05 $34.07 $30.82 914
2018-04-10 $34.31 $34.31 $34.10 $34.10 $30.84 13,296
2018-04-09 $34.06 $34.24 $34.05 $34.23 $30.96 2,511
2018-04-06 $33.93 $33.93 $33.67 $33.75 $30.52 1,683
2018-04-05 $34.09 $34.25 $34.09 $34.25 $30.98 1,123
2018-04-04 $33.71 $33.94 $33.71 $33.94 $30.70 2,436
2018-04-03 $33.81 $33.96 $33.81 $33.96 $30.72 1,030
2018-04-02 $33.80 $33.88 $33.51 $33.51 $30.31 2,059
2018-03-29 $33.86 $33.86 $33.86 $33.86 $30.63 254
2018-03-28 $33.67 $33.86 $33.67 $33.86 $30.63 424
2018-03-27 $33.79 $33.88 $33.77 $33.88 $30.64 1,827
2018-03-26 $33.16 $33.16 $33.08 $33.08 $29.92 651
2018-03-23 $33.76 $33.76 $33.00 $33.00 $29.85 9,521
2018-03-22 $33.76 $33.76 $33.76 $33.76 $30.53 551
2018-03-21 $33.61 $33.73 $33.61 $33.73 $30.51 1,803
2018-03-20 $33.75 $33.75 $33.68 $33.71 $30.48 2,864
2018-03-19 $34.15 $34.15 $34.15 $34.15 $30.88 540
2018-03-16 $34.04 $34.15 $34.04 $34.15 $30.88 1,118
2018-03-15 $34.29 $34.33 $34.24 $34.24 $30.97 1,749
2018-03-14 $34.24 $34.24 $34.11 $34.14 $30.87 3,180
2018-03-13 $34.29 $34.29 $33.98 $34.02 $30.77 8,672
2018-03-12 $33.98 $33.98 $33.98 $33.98 $30.73 478
2018-03-09 $33.97 $33.98 $33.96 $33.98 $30.73 1,072
2018-03-08 $33.85 $33.87 $33.85 $33.87 $30.63 619
2018-03-07 $33.83 $33.83 $33.61 $33.77 $30.54 2,398
2018-03-06 $34.11 $34.13 $34.06 $34.13 $30.87 1,860
2018-03-05 $33.53 $33.87 $33.53 $33.87 $30.63 768
2018-03-02 $33.28 $33.58 $33.28 $33.58 $30.37 5,065
2018-03-01 $33.67 $33.67 $33.34 $33.39 $30.20 937
2018-02-28 $34.49 $34.50 $34.25 $34.25 $30.98 2,822
2018-02-27 $34.69 $34.69 $34.69 $34.69 $31.37 282
2018-02-26 $34.75 $34.97 $34.75 $34.97 $31.62 1,167
2018-02-23 $34.31 $34.44 $34.31 $34.36 $31.08 4,197
2018-02-22 $34.17 $34.22 $34.05 $34.05 $30.80 1,720
2018-02-21 $34.22 $34.22 $33.96 $33.96 $30.71 1,204
2018-02-20 $34.41 $34.45 $34.37 $34.37 $31.08 730
2018-02-16 $34.25 $34.49 $34.25 $34.41 $31.12 4,379
2018-02-15 $33.89 $33.91 $33.69 $33.85 $30.62 10,926
2018-02-14 $33.47 $33.73 $33.47 $33.73 $30.51 1,331
2018-02-13 $33.13 $33.26 $33.13 $33.21 $30.03 3,324
2018-02-12 $33.30 $33.67 $33.30 $33.67 $30.45 1,827
2018-02-09 $33.07 $33.10 $32.29 $32.95 $29.80 11,289
2018-02-08 $33.62 $33.62 $32.71 $32.71 $29.58 14,662
2018-02-07 $33.74 $34.01 $33.62 $33.83 $30.60 17,967
2018-02-06 $33.32 $33.92 $33.32 $33.91 $30.67 4,372
2018-02-05 $34.07 $34.25 $33.05 $33.05 $29.89 18,144
2018-02-02 $35.15 $35.19 $35.03 $35.03 $31.68 25,733
2018-02-01 $35.20 $35.42 $35.20 $35.37 $31.99 25,231
2018-01-31 $35.23 $35.26 $35.11 $35.15 $31.80 3,654
2018-01-30 $35.36 $35.39 $35.34 $35.38 $32.00 1,801
2018-01-29 $35.75 $35.85 $35.75 $35.85 $32.42 436
2018-01-26 $36.02 $36.02 $36.00 $36.01 $32.57 2,406
2018-01-25 $35.93 $35.93 $35.81 $35.81 $32.39 7,742
2018-01-24 $36.00 $36.00 $35.86 $35.93 $32.50 13,791
2018-01-23 $35.80 $36.00 $35.80 $35.90 $32.47 16,703
2018-01-22 $35.54 $35.70 $35.54 $35.70 $32.29 1,590
2018-01-19 $35.56 $35.57 $35.52 $35.57 $32.17 1,557
2018-01-18 $35.25 $35.43 $35.25 $35.38 $32.00 1,328
2018-01-17 $35.52 $35.74 $35.52 $35.71 $32.29 2,664
2018-01-16 $35.58 $35.61 $35.42 $35.42 $32.04 5,509
2018-01-12 $35.09 $35.34 $35.09 $35.32 $31.95 5,244
2018-01-11 $35.09 $35.26 $35.09 $35.26 $31.89 5,402
2018-01-10 $35.02 $35.02 $35.02 $35.02 $31.67 472
2018-01-09 $34.85 $34.92 $34.82 $34.91 $31.57 14,768
2018-01-08 $34.80 $34.90 $34.80 $34.90 $31.57 3,411
2018-01-05 $34.59 $34.70 $34.58 $34.67 $31.36 4,778
2018-01-04 $34.66 $34.66 $34.63 $34.63 $31.32 764
2018-01-03 $33.93 $34.22 $33.93 $34.22 $30.95 4,531
2018-01-02 $33.72 $33.75 $33.72 $33.75 $30.53 1,048
2017-12-29 $33.63 $33.68 $33.63 $33.64 $30.43 6,900
2017-12-28 $33.61 $33.61 $33.61 $33.61 $30.40 277
2017-12-27 $33.68 $33.68 $33.62 $33.62 $30.41 568
2017-12-26 $33.66 $33.66 $33.66 $33.66 $30.44 2,091
2017-12-22 $33.58 $33.64 $33.58 $33.64 $30.43 469
2017-12-21 $33.59 $33.59 $33.54 $33.54 $30.34 4,664
2017-12-20 $33.72 $33.86 $33.72 $33.86 $30.32 1,731
2017-12-19 $33.83 $33.83 $33.82 $33.82 $30.28 1,218
2017-12-18 $34.12 $34.14 $34.12 $34.14 $30.57 2,543
2017-12-15 $33.74 $33.79 $33.72 $33.79 $30.25 2,689
2017-12-14 $33.74 $33.74 $33.74 $33.74 $30.21 202
2017-12-13 $33.78 $33.78 $33.78 $33.78 $30.24 10
2017-12-12 $33.77 $33.78 $33.77 $33.78 $30.24 529
2017-12-11 $33.61 $33.65 $33.53 $33.53 $30.02 7,216
2017-12-08 $33.25 $33.25 $33.25 $33.25 $29.77 34
2017-12-07 $33.37 $33.37 $33.25 $33.25 $29.77 7,109
2017-12-06 $33.32 $33.32 $33.32 $33.32 $29.83 1
2017-12-05 $33.36 $33.36 $33.32 $33.32 $29.83 483
2017-12-04 $33.31 $33.31 $33.14 $33.14 $29.67 1,372
2017-12-01 $33.53 $33.53 $33.30 $33.41 $29.91 14,267
2017-11-30 $33.72 $33.77 $33.70 $33.70 $30.17 3,692
2017-11-29 $33.72 $33.72 $33.56 $33.56 $30.05 849
2017-11-28 $33.58 $33.58 $33.58 $33.58 $30.06 328
2017-11-27 $33.56 $33.56 $33.52 $33.55 $30.04 1,805
2017-11-24 $33.67 $33.67 $33.62 $33.65 $30.13 975
2017-11-22 $33.41 $33.41 $33.27 $33.32 $29.83 7,389
2017-11-21 $33.28 $33.28 $33.28 $33.28 $29.80 255
2017-11-20 $33.08 $33.09 $33.08 $33.09 $29.63 1,983
2017-11-17 $32.98 $32.98 $32.96 $32.98 $29.53 2,525
2017-11-16 $32.84 $33.12 $32.84 $33.08 $29.62 36,815
2017-11-15 $32.28 $32.50 $32.25 $32.50 $29.10 1,266
2017-11-14 $32.83 $32.83 $32.80 $32.80 $29.37 728
2017-11-13 $32.72 $32.89 $32.72 $32.89 $29.45 202
2017-11-10 $33.08 $33.08 $33.05 $33.05 $29.59 813
2017-11-09 $33.22 $33.30 $33.00 $33.30 $29.81 1,057
2017-11-08 $33.56 $33.64 $33.56 $33.64 $30.12 52,401
2017-11-07 $33.27 $33.38 $33.25 $33.38 $29.89 2,557
2017-11-06 $33.03 $33.05 $33.03 $33.05 $29.59 1,433
2017-11-03 $33.06 $33.12 $33.02 $33.12 $29.65 1,890
2017-11-02 $32.99 $33.04 $32.95 $33.04 $29.58 2,992
2017-11-01 $33.10 $33.10 $33.03 $33.05 $29.59 4,425
2017-10-31 $32.70 $32.80 $32.70 $32.77 $29.34 954
2017-10-30 $32.66 $32.71 $32.66 $32.71 $29.29 1,069
2017-10-27 $32.66 $32.72 $32.66 $32.72 $29.29 657
2017-10-26 $32.50 $32.54 $32.48 $32.53 $29.12 2,382
2017-10-25 $32.37 $32.37 $32.32 $32.35 $28.96 1,516
2017-10-24 $32.57 $32.71 $32.51 $32.65 $29.23 12,339
2017-10-23 $32.43 $32.43 $32.38 $32.39 $29.00 3,637
2017-10-20 $32.19 $32.26 $32.19 $32.22 $28.84 18,136
2017-10-19 $32.13 $32.13 $32.13 $32.13 $28.77 449
2017-10-18 $32.25 $32.29 $32.25 $32.29 $28.91 790
2017-10-17 $32.32 $32.37 $32.23 $32.36 $28.97 10,397
2017-10-16 $32.43 $32.43 $32.40 $32.41 $29.02 2,013
2017-10-13 $32.26 $32.26 $32.23 $32.25 $28.87 5,535
2017-10-12 $31.89 $31.92 $31.89 $31.90 $28.56 1,114
2017-10-11 $31.88 $31.99 $31.88 $31.89 $28.55 24,361
2017-10-10 $31.47 $31.47 $31.47 $31.47 $28.18 71
2017-10-09 $31.57 $31.57 $31.47 $31.47 $28.18 2,503
2017-10-06 $31.37 $31.39 $31.36 $31.39 $28.10 606
2017-10-05 $31.42 $31.46 $31.42 $31.45 $28.16 711
2017-10-04 $31.48 $31.48 $31.48 $31.48 $28.18 701
2017-10-03 $31.35 $31.42 $31.35 $31.42 $28.13 3,508
2017-10-02 $31.28 $31.34 $31.25 $31.34 $28.06 7,155
2017-09-29 $31.30 $31.32 $31.30 $31.31 $28.03 1,614
2017-09-28 $31.25 $31.25 $31.25 $31.25 $27.98 0
2017-09-27 $31.25 $31.25 $31.25 $31.25 $27.98 154
2017-09-26 $31.27 $31.27 $31.27 $31.27 $28.00 123
2017-09-25 $31.24 $31.29 $31.20 $31.27 $28.00 32,011
2017-09-22 $31.16 $31.16 $31.09 $31.10 $27.85 4,926
2017-09-21 $31.15 $31.15 $31.13 $31.13 $27.87 2,112
2017-09-20 $31.26 $31.26 $31.26 $31.26 $27.98 94
2017-09-19 $31.26 $31.26 $31.26 $31.26 $27.98 282
2017-09-18 $31.17 $31.17 $31.17 $31.17 $27.90 1,031
2017-09-15 $31.22 $31.22 $31.22 $31.22 $27.95 342
2017-09-14 $31.22 $31.22 $31.22 $31.22 $27.95 182
2017-09-13 $31.22 $31.22 $31.22 $31.22 $27.95 13
2017-09-12 $31.22 $31.22 $31.22 $31.22 $27.95 462
2017-09-11 $31.12 $31.22 $31.12 $31.22 $27.95 1,165
2017-09-08 $30.86 $30.86 $30.86 $30.86 $27.63 11
2017-09-07 $30.92 $30.95 $30.86 $30.86 $27.63 1,926
2017-09-06 $30.74 $30.74 $30.73 $30.73 $27.51 345
2017-09-05 $30.83 $30.83 $30.83 $30.83 $27.60 323
2017-09-01 $30.80 $30.83 $30.80 $30.83 $27.60 968
2017-08-31 $30.58 $30.58 $30.58 $30.58 $27.38 162
2017-08-30 $30.58 $30.58 $30.58 $30.58 $27.38 367
2017-08-29 $30.69 $30.69 $30.69 $30.69 $27.47 34
2017-08-28 $30.69 $30.69 $30.69 $30.69 $27.47 104
2017-08-25 $30.66 $30.66 $30.66 $30.66 $27.45 676
2017-08-24 $30.67 $30.67 $30.67 $30.67 $27.46 46
2017-08-23 $30.67 $30.67 $30.67 $30.67 $27.46 190
2017-08-22 $30.67 $30.68 $30.67 $30.68 $27.47 434
2017-08-21 $30.61 $30.61 $30.61 $30.61 $27.40 144
2017-08-18 $30.69 $30.69 $30.69 $30.69 $27.47 371
2017-08-17 $30.69 $30.69 $30.57 $30.57 $27.37 762
2017-08-16 $30.63 $30.74 $30.63 $30.74 $27.52 2,882
2017-08-15 $30.63 $30.64 $30.63 $30.63 $27.42 1,903
2017-08-14 $30.68 $30.68 $30.64 $30.64 $27.43 745
2017-08-11 $30.42 $30.48 $30.42 $30.46 $27.27 2,187
2017-08-10 $30.68 $30.68 $30.47 $30.47 $27.28 3,529
2017-08-09 $30.75 $30.81 $30.71 $30.71 $27.49 10,667
2017-08-08 $30.93 $30.93 $30.93 $30.93 $27.69 290
2017-08-07 $30.94 $30.94 $30.94 $30.94 $27.70 304
2017-08-04 $31.05 $31.05 $31.05 $31.05 $27.80 0
2017-08-03 $31.05 $31.05 $31.05 $31.05 $27.80 103
2017-08-02 $30.97 $30.97 $30.97 $30.97 $27.73 545
2017-08-01 $31.03 $31.03 $31.00 $31.00 $27.75 880
2017-07-31 $30.77 $30.82 $30.75 $30.82 $27.59 1,116
2017-07-28 $30.61 $30.61 $30.61 $30.61 $27.40 307
2017-07-27 $30.57 $30.58 $30.57 $30.58 $27.37 362
2017-07-26 $30.35 $30.36 $30.33 $30.36 $27.18 1,124
2017-07-25 $30.43 $30.43 $30.42 $30.42 $27.24 1,070
2017-07-24 $30.50 $30.50 $30.45 $30.49 $27.30 804
2017-07-21 $30.54 $30.54 $30.54 $30.54 $27.34 942
2017-07-20 $30.52 $30.52 $30.52 $30.52 $27.32 189
2017-07-19 $30.38 $30.40 $30.38 $30.40 $27.22 646
2017-07-18 $30.19 $30.23 $30.11 $30.19 $27.03 3,681
2017-07-17 $30.10 $30.10 $30.08 $30.08 $26.92 1,169
2017-07-14 $30.13 $30.13 $30.05 $30.09 $26.94 1,536
2017-07-13 $30.05 $30.05 $30.05 $30.05 $26.90 0
2017-07-12 $30.06 $30.06 $30.05 $30.05 $26.90 436
2017-07-11 $29.71 $29.71 $29.71 $29.71 $26.60 141
2017-07-10 $29.68 $29.69 $29.68 $29.68 $26.57 906
2017-07-07 $29.67 $29.69 $29.67 $29.69 $26.58 2,633
2017-07-06 $29.83 $29.83 $29.74 $29.75 $26.63 1,914
2017-07-05 $30.04 $30.04 $30.04 $30.04 $26.89 30
2017-07-03 $29.92 $30.04 $29.92 $30.04 $26.89 363
2017-06-30 $30.20 $30.20 $30.07 $30.07 $26.92 856
2017-06-29 $30.23 $30.23 $30.02 $30.02 $26.87 552
2017-06-28 $30.22 $30.22 $30.22 $30.22 $27.05 32
2017-06-27 $30.27 $30.27 $30.21 $30.22 $27.05 3,669
2017-06-26 $30.32 $30.32 $30.32 $30.32 $27.14 792
2017-06-23 $30.37 $30.37 $30.33 $30.35 $27.17 1,072
2017-06-22 $30.63 $30.63 $30.62 $30.63 $27.22 1,301
2017-06-21 $30.56 $30.59 $30.55 $30.59 $27.18 956
2017-06-20 $30.61 $30.65 $30.59 $30.59 $27.18 838
2017-06-19 $30.58 $30.58 $30.58 $30.58 $27.17 315
2017-06-16 $30.48 $30.48 $30.48 $30.48 $27.09 800
2017-06-15 $30.33 $30.33 $30.33 $30.33 $26.95 100
2017-06-14 $30.71 $30.71 $30.64 $30.64 $27.23 689
2017-06-13 $30.64 $30.70 $30.64 $30.70 $27.28 1,359
2017-06-12 $30.53 $30.54 $30.50 $30.50 $27.11 2,842
2017-06-09 $30.54 $30.54 $30.40 $30.43 $27.04 3,181
2017-06-08 $30.75 $30.76 $30.75 $30.76 $27.33 857
2017-06-07 $30.92 $30.93 $30.85 $30.87 $27.43 10,631
2017-06-06 $30.86 $30.89 $30.86 $30.89 $27.45 3,022
2017-06-05 $30.82 $30.85 $30.82 $30.82 $27.39 961
2017-06-02 $30.74 $30.88 $30.74 $30.88 $27.44 5,795
2017-06-01 $30.26 $30.34 $30.23 $30.32 $26.94 13,999
2017-05-31 $30.07 $30.10 $29.99 $30.01 $26.67 27,210
2017-05-30 $29.87 $30.00 $29.87 $29.96 $26.62 1,400
2017-05-26 $29.83 $29.89 $29.82 $29.82 $26.50 1,953
2017-05-25 $29.90 $29.90 $29.90 $29.90 $26.57 454
2017-05-24 $29.78 $29.78 $29.74 $29.76 $26.45 10,662
2017-05-23 $29.91 $29.91 $29.91 $29.91 $26.58 170
2017-05-22 $29.84 $29.88 $29.81 $29.82 $26.50 33,787
2017-05-19 $29.90 $29.90 $29.90 $29.90 $26.57 252
2017-05-18 $29.70 $29.70 $29.69 $29.69 $26.38 900
2017-05-17 $29.62 $29.62 $29.57 $29.60 $26.30 517
2017-05-16 $29.65 $29.65 $29.55 $29.61 $26.31 2,245
2017-05-15 $29.61 $29.62 $29.56 $29.60 $26.30 2,879
2017-05-12 $29.51 $29.51 $29.48 $29.49 $26.21 4,504
2017-05-11 $29.42 $29.42 $29.37 $29.37 $26.10 539
2017-05-10 $29.47 $29.47 $29.47 $29.47 $26.19 530
2017-05-09 $29.59 $29.60 $29.59 $29.59 $26.29 3,500
2017-05-08 $29.72 $29.72 $29.67 $29.67 $26.37 674
2017-05-05 $29.52 $29.68 $29.51 $29.68 $26.37 12,399
2017-05-04 $29.39 $29.52 $29.39 $29.52 $26.23 8,469
2017-05-03 $29.34 $29.34 $29.34 $29.34 $26.07 18
2017-05-02 $29.32 $29.34 $29.32 $29.34 $26.07 369
2017-05-01 $29.20 $29.26 $29.20 $29.26 $26.00 239
2017-04-28 $29.16 $29.16 $29.14 $29.14 $25.89 652
2017-04-27 $29.26 $29.26 $29.26 $29.26 $26.00 399
2017-04-26 $29.22 $29.22 $29.22 $29.22 $25.97 50
2017-04-25 $29.22 $29.22 $29.22 $29.22 $25.97 129
2017-04-24 $29.10 $29.12 $29.07 $29.12 $25.88 16,291
2017-04-21 $28.95 $28.95 $28.93 $28.93 $25.71 2,350
2017-04-20 $28.82 $28.82 $28.79 $28.80 $25.59 7,959
2017-04-19 $28.68 $28.68 $28.68 $28.68 $25.49 459
2017-04-18 $28.70 $28.71 $28.70 $28.70 $25.50 7,216
2017-04-17 $28.78 $28.78 $28.78 $28.78 $25.58 238
2017-04-13 $28.78 $28.78 $28.78 $28.78 $25.58 10
2017-04-12 $28.78 $28.78 $28.78 $28.78 $25.58 86
2017-04-11 $28.77 $28.78 $28.77 $28.78 $25.58 423
2017-04-10 $28.64 $28.64 $28.64 $28.64 $25.45 32
2017-04-07 $28.64 $28.64 $28.64 $28.64 $25.45 281
2017-04-06 $28.75 $28.75 $28.65 $28.67 $25.48 557
2017-04-05 $28.94 $28.99 $28.94 $28.99 $25.76 1,203
2017-04-04 $29.03 $29.03 $29.03 $29.03 $25.80 193
2017-04-03 $28.89 $28.98 $28.89 $28.98 $25.75 800
2017-03-31 $29.00 $29.00 $28.86 $28.89 $25.67 4,602
2017-03-30 $29.20 $29.27 $29.20 $29.27 $26.01 3,621
2017-03-29 $29.04 $29.04 $29.04 $29.04 $25.81 2
2017-03-28 $29.04 $29.04 $29.04 $29.04 $25.81 70
2017-03-27 $29.06 $29.06 $29.04 $29.04 $25.81 1,019
2017-03-24 $28.79 $28.79 $28.79 $28.79 $25.58 0
2017-03-23 $28.79 $28.79 $28.79 $28.79 $25.58 3
2017-03-22 $28.79 $28.79 $28.79 $28.79 $25.58 0
2017-03-21 $28.79 $28.79 $28.79 $28.79 $25.58 176
2017-03-20 $29.00 $29.00 $29.00 $29.00 $25.77 300
2017-03-17 $28.96 $28.99 $28.96 $28.99 $25.76 482
2017-03-16 $28.95 $28.95 $28.95 $28.95 $25.72 628
2017-03-15 $28.74 $29.05 $28.74 $29.05 $25.81 1,841
2017-03-14 $28.72 $28.82 $28.68 $28.72 $25.52 6,229
2017-03-13 $28.82 $28.82 $28.82 $28.82 $25.61 272
2017-03-10 $28.68 $28.68 $28.68 $28.68 $25.48 184
2017-03-09 $28.51 $28.51 $28.45 $28.47 $25.30 1,090
2017-03-08 $28.55 $28.55 $28.47 $28.47 $25.30 2,051
2017-03-07 $28.64 $28.66 $28.61 $28.66 $25.46 8,489
2017-03-06 $28.57 $28.59 $28.57 $28.59 $25.41 386
2017-03-03 $28.61 $28.64 $28.60 $28.63 $25.44 10,202
2017-03-02 $28.72 $28.72 $28.72 $28.72 $25.52 252
2017-03-01 $28.82 $28.83 $28.82 $28.83 $25.62 5,027
2017-02-28 $28.68 $28.68 $28.68 $28.68 $25.49 200
2017-02-27 $28.67 $28.67 $28.67 $28.67 $25.47 14
2017-02-24 $28.67 $28.67 $28.67 $28.67 $25.47 383
2017-02-23 $28.74 $28.76 $28.74 $28.75 $25.55 4,817
2017-02-22 $28.70 $28.70 $28.70 $28.70 $25.50 0
2017-02-21 $28.70 $28.70 $28.70 $28.70 $25.50 310
2017-02-17 $28.43 $28.45 $28.43 $28.45 $25.28 253
2017-02-16 $28.36 $28.43 $28.36 $28.43 $25.26 797
2017-02-15 $28.31 $28.39 $28.31 $28.38 $25.21 698
2017-02-14 $28.44 $28.44 $28.32 $28.32 $25.16 615
2017-02-13 $28.70 $28.71 $28.70 $28.71 $25.51 743
2017-02-10 $28.55 $28.57 $28.55 $28.55 $25.37 534
2017-02-09 $28.42 $28.44 $28.41 $28.44 $25.27 629
2017-02-08 $28.29 $28.29 $28.29 $28.29 $25.14 48
2017-02-07 $28.29 $28.29 $28.29 $28.29 $25.14 85
2017-02-06 $28.29 $28.29 $28.29 $28.29 $25.14 150
2017-02-03 $28.39 $28.43 $28.39 $28.43 $25.26 518
2017-02-02 $28.31 $28.31 $28.28 $28.30 $25.15 866
2017-02-01 $28.41 $28.46 $28.40 $28.46 $25.29 9,664
2017-01-31 $28.22 $28.22 $28.11 $28.12 $24.99 1,100
2017-01-30 $28.14 $28.22 $28.11 $28.22 $25.08 6,482
2017-01-27 $28.34 $28.34 $28.28 $28.28 $25.12 4,027
2017-01-26 $28.64 $28.64 $28.55 $28.55 $25.37 2,392
2017-01-25 $28.38 $28.48 $28.38 $28.48 $25.31 2,379
2017-01-24 $28.09 $28.09 $28.09 $28.09 $24.96 0
2017-01-23 $28.09 $28.09 $28.09 $28.09 $24.96 9
2017-01-20 $28.13 $28.13 $28.09 $28.09 $24.96 1,235
2017-01-19 $27.96 $27.96 $27.96 $27.96 $24.84 213
2017-01-18 $28.05 $28.05 $28.05 $28.05 $24.92 179
2017-01-17 $28.11 $28.11 $28.06 $28.10 $24.97 300
2017-01-13 $28.39 $28.39 $28.39 $28.39 $25.22 200
2017-01-12 $28.13 $28.13 $28.13 $28.13 $25.00 200
2017-01-11 $28.11 $28.17 $28.09 $28.17 $25.03 1,122
2017-01-10 $28.16 $28.16 $28.07 $28.07 $24.94 825
2017-01-09 $28.19 $28.19 $28.19 $28.19 $25.05 100
2017-01-06 $28.19 $28.19 $28.19 $28.19 $25.05 10
2017-01-05 $28.16 $28.21 $28.16 $28.19 $25.05 713
2017-01-04 $27.85 $27.92 $27.85 $27.92 $24.81 3,457
2017-01-03 $27.35 $27.43 $27.32 $27.43 $24.37 1,913
2016-12-30 $27.26 $27.28 $27.25 $27.28 $24.24 6,004
2016-12-29 $27.28 $27.32 $27.10 $27.21 $24.18 6,379
2016-12-28 $27.55 $27.57 $27.51 $27.51 $24.44 2,353
2016-12-27 $27.53 $27.53 $27.48 $27.48 $24.42 3,554
2016-12-23 $27.64 $27.64 $27.58 $27.61 $24.53 781
2016-12-22 $27.54 $27.54 $27.51 $27.53 $24.46 784
2016-12-21 $27.90 $27.90 $27.90 $27.90 $24.50 200
2016-12-20 $28.05 $28.05 $28.05 $28.05 $24.64 622
2016-12-19 $27.78 $27.78 $27.78 $27.78 $24.40 55
2016-12-16 $27.76 $27.78 $27.76 $27.78 $24.40 526
2016-12-15 $27.93 $27.95 $27.93 $27.95 $24.55 3,221
2016-12-14 $28.25 $28.25 $28.08 $28.08 $24.66 900
2016-12-13 $28.36 $28.36 $28.36 $28.36 $24.91 100
2016-12-12 $28.13 $28.13 $28.04 $28.04 $24.63 1,240
2016-12-09 $28.23 $28.28 $28.23 $28.28 $24.84 2,461
2016-12-08 $27.90 $27.90 $27.90 $27.90 $24.50 27
2016-12-07 $27.90 $27.90 $27.90 $27.90 $24.50 100
2016-12-06 $27.59 $27.59 $27.59 $27.59 $24.23 529
2016-12-05 $27.47 $27.47 $27.47 $27.47 $24.12 29
2016-12-02 $27.47 $27.47 $27.47 $27.47 $24.12 98
2016-12-01 $27.47 $27.47 $27.47 $27.47 $24.12 360
2016-11-30 $27.73 $27.74 $27.71 $27.74 $24.36 6,982
2016-11-29 $27.78 $27.88 $27.75 $27.80 $24.42 8,527
2016-11-28 $27.59 $27.72 $27.59 $27.72 $24.35 4,923
2016-11-25 $27.41 $27.41 $27.41 $27.41 $24.07 4,500
2016-11-23 $27.58 $27.70 $27.56 $27.70 $24.33 5,906
2016-11-22 $27.72 $27.72 $27.65 $27.65 $24.29 3,787
2016-11-21 $27.59 $27.59 $27.58 $27.58 $24.22 3,670
2016-11-18 $27.42 $27.42 $27.42 $27.42 $24.08 4,686
2016-11-17 $27.81 $27.82 $27.74 $27.74 $24.36 7,299
2016-11-16 $27.56 $27.59 $27.55 $27.59 $24.23 5,201
2016-11-15 $27.45 $27.65 $27.45 $27.65 $24.29 1,211
2016-11-14 $27.51 $27.58 $27.50 $27.57 $24.22 6,127
2016-11-11 $27.60 $27.60 $27.60 $27.60 $24.24 405
2016-11-10 $27.69 $27.70 $27.64 $27.64 $24.28 1,731
2016-11-09 $27.78 $27.90 $27.74 $27.74 $24.36 2,085
2016-11-08 $27.91 $27.95 $27.89 $27.89 $24.50 618
2016-11-07 $27.95 $27.96 $27.95 $27.96 $24.56 1,238
2016-11-04 $27.91 $27.96 $27.89 $27.89 $24.50 2,400
2016-11-03 $28.22 $28.22 $28.14 $28.17 $24.74 1,683
2016-11-02 $28.13 $28.29 $27.83 $27.94 $24.54 115,078
2016-11-01 $28.48 $28.48 $28.48 $28.48 $25.01 0
2016-10-31 $28.45 $28.50 $28.42 $28.48 $25.01 12,476
2016-10-28 $28.39 $28.39 $28.39 $28.39 $24.93 38
2016-10-27 $28.39 $28.39 $28.39 $28.39 $24.93 20
2016-10-26 $28.37 $28.39 $28.37 $28.39 $24.93 200
2016-10-25 $28.37 $28.37 $28.37 $28.37 $24.91 0
2016-10-24 $28.31 $28.37 $28.31 $28.37 $24.91 318
2016-10-21 $27.93 $27.93 $27.93 $27.93 $24.53 0
2016-10-20 $27.93 $27.93 $27.93 $27.93 $24.53 47
2016-10-19 $27.93 $27.93 $27.93 $27.93 $24.53 26
2016-10-18 $27.93 $27.93 $27.93 $27.93 $24.53 0
2016-10-17 $27.93 $27.93 $27.93 $27.93 $24.53 0
2016-10-14 $27.93 $27.93 $27.93 $27.93 $24.53 200
2016-10-13 $27.73 $27.73 $27.73 $27.73 $24.36 122
2016-10-12 $28.16 $28.16 $28.16 $28.16 $24.73 70
2016-10-11 $28.16 $28.16 $28.16 $28.16 $24.73 0
2016-10-10 $28.18 $28.20 $28.16 $28.16 $24.73 503
2016-10-07 $28.00 $28.00 $28.00 $28.00 $24.59 341
2016-10-06 $28.29 $28.29 $28.29 $28.29 $24.85 103
2016-10-05 $28.29 $28.29 $28.29 $28.29 $24.85 1
2016-10-04 $28.29 $28.29 $28.29 $28.29 $24.85 135
2016-10-03 $28.29 $28.29 $28.25 $28.25 $24.81 201
2016-09-30 $28.59 $28.59 $28.59 $28.59 $25.11 44
2016-09-29 $28.59 $28.59 $28.59 $28.59 $25.11 1
2016-09-28 $28.59 $28.59 $28.59 $28.59 $25.11 174
2016-09-27 $28.68 $28.68 $28.67 $28.67 $25.18 1,730
2016-09-26 $28.96 $28.96 $28.96 $28.96 $25.44 0
2016-09-23 $28.96 $28.96 $28.96 $28.96 $25.44 0
2016-09-22 $29.02 $29.02 $28.89 $28.96 $25.39 1,054
2016-09-21 $28.40 $28.40 $28.39 $28.39 $24.89 224
2016-09-20 $27.27 $27.27 $27.27 $27.27 $23.91 4
2016-09-19 $27.27 $27.27 $27.27 $27.27 $23.91 0
2016-09-16 $27.28 $27.28 $27.27 $27.27 $23.91 300
2016-09-15 $27.53 $27.53 $27.53 $27.53 $24.14 100
2016-09-14 $27.39 $27.39 $27.39 $27.39 $24.01 200
2016-09-13 $27.53 $27.53 $27.52 $27.52 $24.13 1,814
2016-09-12 $27.93 $27.93 $27.93 $27.93 $24.48 11
2016-09-09 $27.93 $27.93 $27.93 $27.93 $24.48 412
2016-09-08 $28.27 $28.27 $28.26 $28.26 $24.77 354
2016-09-07 $28.13 $28.13 $28.13 $28.13 $24.66 0
2016-09-06 $28.13 $28.13 $28.13 $28.13 $24.66 587
2016-09-02 $27.44 $27.44 $27.44 $27.44 $24.06 18
2016-09-01 $27.44 $27.44 $27.44 $27.44 $24.06 0
2016-08-31 $27.48 $27.48 $27.37 $27.44 $24.06 602
2016-08-30 $27.50 $27.50 $27.47 $27.48 $24.09 502
2016-08-29 $27.43 $27.54 $27.43 $27.54 $24.14 800
2016-08-26 $27.73 $27.73 $27.73 $27.73 $24.32 0
2016-08-25 $27.72 $27.73 $27.72 $27.73 $24.32 216
2016-08-24 $27.85 $27.85 $27.85 $27.85 $24.42 160
2016-08-23 $27.88 $27.88 $27.84 $27.85 $24.42 2,837
2016-08-22 $27.70 $27.74 $27.70 $27.74 $24.32 508
2016-08-19 $27.75 $27.75 $27.75 $27.75 $24.33 0
2016-08-18 $27.75 $27.75 $27.75 $27.75 $24.33 552
2016-08-17 $27.79 $27.93 $27.78 $27.93 $24.49 2,101
2016-08-16 $27.79 $27.80 $27.78 $27.78 $24.36 3,218
2016-08-15 $28.00 $28.06 $28.00 $28.03 $24.57 2,015
2016-08-12 $27.95 $28.00 $27.90 $27.90 $24.46 1,965
2016-08-11 $27.89 $28.00 $27.89 $27.98 $24.53 1,803
2016-08-10 $27.73 $27.76 $27.73 $27.75 $24.33 1,500
2016-08-09 $27.64 $27.65 $27.64 $27.65 $24.24 1,831
2016-08-08 $27.38 $27.38 $27.33 $27.33 $23.96 2,015
2016-08-05 $27.33 $27.38 $27.33 $27.38 $24.01 2,035
2016-08-04 $27.24 $27.27 $27.22 $27.22 $23.86 2,032
2016-08-03 $27.03 $27.03 $27.03 $27.03 $23.70 150
2016-08-02 $27.20 $27.20 $27.15 $27.17 $23.82 815
2016-08-01 $27.50 $27.51 $27.50 $27.51 $24.12 77,778
2016-07-29 $27.00 $27.00 $27.00 $27.00 $23.67 0
2016-07-28 $26.85 $27.00 $26.81 $27.00 $23.67 2,670
2016-07-27 $26.92 $27.00 $26.92 $27.00 $23.67 1,229
2016-07-26 $26.85 $26.85 $26.85 $26.85 $23.54 28
2016-07-25 $26.92 $26.92 $26.85 $26.85 $23.54 336
2016-07-22 $27.07 $27.09 $27.07 $27.08 $23.74 860
2016-07-21 $27.22 $27.22 $27.22 $27.22 $23.86 6
2016-07-20 $27.24 $27.25 $27.22 $27.22 $23.86 3,295
2016-07-19 $26.95 $26.98 $26.93 $26.93 $23.61 3,420
2016-07-18 $27.06 $27.06 $27.06 $27.06 $23.72 150
2016-07-15 $26.96 $27.00 $26.96 $26.99 $23.66 2,201
2016-07-14 $27.24 $27.24 $27.22 $27.22 $23.86 3,132
2016-07-13 $27.25 $27.25 $27.20 $27.20 $23.84 850
2016-07-12 $27.39 $27.39 $27.37 $27.38 $24.01 1,375
2016-07-11 $27.20 $27.33 $27.19 $27.33 $23.96 1,950
2016-07-08 $26.49 $26.49 $26.49 $26.49 $23.22 215
2016-07-07 $26.59 $26.59 $26.59 $26.59 $23.31 202
2016-07-06 $26.55 $26.55 $26.55 $26.55 $23.28 835
2016-07-05 $26.50 $26.50 $26.50 $26.50 $23.23 95
2016-07-01 $26.50 $26.50 $26.50 $26.50 $23.23 560
2016-06-30 $26.45 $26.45 $26.45 $26.45 $23.19 326
2016-06-29 $26.67 $26.79 $26.67 $26.75 $23.45 4,880
2016-06-28 $26.40 $26.45 $26.27 $26.42 $23.16 1,080
2016-06-27 $25.79 $26.03 $25.79 $25.99 $22.79 600
2016-06-24 $25.98 $26.30 $25.98 $26.21 $22.98 2,038
2016-06-23 $27.07 $27.07 $27.07 $27.07 $23.73 350
2016-06-22 $26.94 $26.94 $26.91 $26.94 $23.45 750
2016-06-21 $26.33 $26.33 $26.33 $26.33 $22.91 0
2016-06-20 $26.33 $26.33 $26.33 $26.33 $22.91 0
2016-06-17 $26.33 $26.33 $26.33 $26.33 $22.91 200
2016-06-16 $26.24 $26.32 $26.24 $26.32 $22.91 391
2016-06-15 $26.42 $26.42 $26.42 $26.42 $23.00 219
2016-06-14 $26.14 $26.14 $26.05 $26.05 $22.67 200
2016-06-13 $26.39 $26.43 $26.35 $26.35 $22.94 600
2016-06-10 $26.77 $26.77 $26.77 $26.77 $23.30 355
2016-06-09 $27.19 $27.19 $27.19 $27.19 $23.67 400
2016-06-08 $27.53 $27.53 $27.49 $27.49 $23.93 480
2016-06-07 $27.09 $27.09 $27.09 $27.09 $23.58 0
2016-06-06 $27.09 $27.09 $27.09 $27.09 $23.58 100
2016-06-03 $26.77 $26.81 $26.77 $26.77 $23.30 806
2016-06-02 $26.62 $26.70 $26.62 $26.68 $23.22 801
2016-06-01 $26.85 $26.87 $26.84 $26.87 $23.39 1,559
2016-05-31 $26.97 $26.97 $26.87 $26.88 $23.40 5,505
2016-05-27 $26.88 $26.88 $26.88 $26.88 $23.40 2,001
2016-05-26 $26.83 $26.83 $26.77 $26.77 $23.30 1,075
2016-05-25 $26.84 $26.96 $26.84 $26.96 $23.47 1,642
2016-05-24 $26.61 $26.61 $26.60 $26.60 $23.15 2,481
2016-05-23 $26.62 $26.62 $26.62 $26.62 $23.17 0
2016-05-20 $26.62 $26.62 $26.62 $26.62 $23.17 174
2016-05-19 $26.63 $26.63 $26.63 $26.63 $23.18 55
2016-05-18 $26.66 $26.66 $26.62 $26.63 $23.18 1,399
2016-05-17 $26.76 $26.76 $26.76 $26.76 $23.29 5,437
2016-05-16 $26.62 $26.69 $26.60 $26.66 $23.21 15,002
2016-05-13 $26.58 $26.62 $26.57 $26.59 $23.14 5,900
2016-05-12 $26.49 $26.49 $26.49 $26.49 $23.06 0
2016-05-11 $26.49 $26.49 $26.49 $26.49 $23.06 0
2016-05-10 $26.49 $26.49 $26.49 $26.49 $23.06 37
2016-05-09 $26.49 $26.53 $26.49 $26.49 $23.06 1,690
2016-05-06 $26.49 $26.49 $26.49 $26.49 $23.06 100
2016-05-05 $26.21 $26.21 $26.21 $26.21 $22.81 0
2016-05-04 $26.21 $26.21 $26.21 $26.21 $22.81 100
2016-05-03 $26.36 $26.36 $26.35 $26.35 $22.94 318
2016-05-02 $26.73 $26.73 $26.73 $26.73 $23.27 200
2016-04-29 $26.68 $26.68 $26.68 $26.68 $23.22 0
2016-04-28 $26.71 $26.71 $26.68 $26.68 $23.22 1,100
2016-04-27 $27.38 $27.38 $27.38 $27.38 $23.83 0
2016-04-26 $27.39 $27.40 $27.38 $27.38 $23.83 3,600
2016-04-25 $27.42 $27.45 $27.42 $27.45 $23.89 2,132
2016-04-22 $27.81 $27.81 $27.72 $27.72 $24.13 5,100
2016-04-21 $27.60 $27.60 $27.60 $27.60 $24.03 0
2016-04-20 $27.60 $27.60 $27.60 $27.60 $24.03 1,961
2016-04-19 $27.55 $27.55 $27.55 $27.55 $23.98 103
2016-04-18 $27.28 $27.28 $27.28 $27.28 $23.75 25
2016-04-15 $27.28 $27.28 $27.28 $27.28 $23.75 30
2016-04-14 $27.20 $27.42 $27.20 $27.28 $23.75 23,059
2016-04-13 $26.35 $26.35 $26.35 $26.35 $22.94 0
2016-04-12 $26.35 $26.35 $26.35 $26.35 $22.94 157
2016-04-11 $26.12 $26.12 $26.05 $26.05 $22.67 323
2016-04-08 $26.06 $26.06 $26.06 $26.06 $22.68 100
2016-04-07 $25.56 $25.56 $25.46 $25.46 $22.16 3,100
2016-04-06 $25.37 $25.37 $25.20 $25.20 $21.93 606
2016-04-05 $25.05 $25.10 $25.05 $25.10 $21.85 257
2016-04-04 $25.64 $25.64 $25.54 $25.58 $22.27 695
2016-04-01 $25.55 $25.56 $25.55 $25.56 $22.25 1,595
2016-03-31 $26.32 $26.32 $26.32 $26.32 $22.91 500
2016-03-30 $26.39 $26.39 $26.39 $26.39 $22.97 0
2016-03-29 $26.33 $26.39 $26.33 $26.39 $22.97 200
2016-03-28 $26.23 $26.42 $26.23 $26.32 $22.91 14,911
2016-03-24 $25.97 $26.01 $25.95 $25.97 $22.60 15,040
2016-03-23 $26.32 $26.32 $26.32 $26.32 $22.91 120
2016-03-22 $26.38 $26.47 $26.27 $26.47 $23.04 15,124
2016-03-21 $26.23 $26.55 $26.16 $26.25 $22.85 2,172
2016-03-18 $26.16 $26.18 $26.14 $26.14 $22.75 15,000
2016-03-17 $26.20 $26.20 $26.20 $26.20 $22.80 0
2016-03-16 $26.16 $26.20 $26.16 $26.20 $22.80 456
2016-03-15 $26.03 $26.09 $26.03 $26.09 $22.71 602
2016-03-14 $27.26 $27.26 $26.30 $26.37 $22.95 135,540
2016-03-11 $26.12 $26.19 $26.06 $26.08 $22.70 15,000
2016-03-10 $25.63 $25.64 $25.63 $25.64 $22.32 2,540
2016-03-09 $25.69 $25.69 $25.55 $25.55 $22.24 10,000
2016-03-08 $25.80 $25.92 $25.79 $25.88 $22.53 12,110
2016-03-07 $25.96 $25.96 $25.93 $25.96 $22.60 14,096
2016-03-04 $26.30 $26.34 $26.25 $26.33 $22.92 2,801

Goldman Sachs ActiveBeta Japan Equity ET (GSJY) News Headlines

Recent Goldman Sachs ActiveBeta Japan Equity ET (GSJY) News
Similar Companies to Goldman Sachs ActiveBeta Japan Equity ET (GSJY) 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.