Global X Guru Index ETF (GURU) Exchange: NYSE ARCA

Data as of May 2, 2025

$48.96 ($0.39) 0.81%

Global X Guru Index ETF - Daily Information
Click for more stock information on Global X Guru Index ETF.
Daily Information Data
Date May 2, 2025
Open $49.16
Previous Close $48.96
High $49.18
Low $48.96
Adjusted Open $49.16
Previous Adjusted Close $48.96
Adjusted High $49.18
Adjusted Low $48.96

About Global X Guru Index ETF (GURU)

The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received).  The Underlying Index is comprised of the top U.S. listed equity positions reported on Form 13F by a select group of entities characterized as hedge funds, as defined by Solactive AG, the provider of the Underlying Index ("Index Provider"). Hedge funds are selected by the Index Provider from a pool of thousands of privately offered pooled investment vehicles based on the size of their reported equity holdings and the efficacy of replicating their publicly disclosed positions. Hedge funds must have minimum reported holdings of $500 million in their Form 13F to be considered for the Underlying Index. Additional filters are applied to eliminate hedge funds that have high turnover rates for equity holdings. Only hedge funds with a concentrated top holding are included in the selection process. Once the hedge fund pool has been determined, the Index Provider utilizes Form 13F filings to compile the top stock holding from each of these hedge funds. The stocks are screened for liquidity, equal weighted, and rebalanced quarterly following the Form 13F filing timeline. As of December 31, 2019, the Underlying Index had 58 constituents. The Fund's investment objective and Underlying Index may be changed without shareholder approval.The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.  The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.  The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was not concentrated in any industry.

Historical Stock Data for Global X Guru Index ETF (GURU)

Date Open High Low Close Adj.Close Volume
2025-05-01 $49.16 $49.18 $48.96 $48.96 $48.96 12,385
2025-04-30 $47.73 $48.57 $47.73 $48.57 $48.57 912
2025-04-29 $47.90 $48.52 $47.90 $48.48 $48.48 1,053
2025-04-28 $48.07 $48.08 $47.67 $48.06 $48.06 958
2025-04-25 $47.79 $47.82 $47.68 $47.82 $47.82 3,644
2025-04-24 $47.65 $47.66 $47.59 $47.66 $47.66 1,569
2025-04-23 $47.59 $47.59 $46.75 $46.75 $46.75 1,075
2025-04-22 $45.60 $45.96 $45.60 $45.96 $45.96 441
2025-04-21 $45.02 $45.02 $44.38 $44.72 $44.72 1,688
2025-04-17 $45.86 $46.06 $45.86 $45.90 $45.90 1,018
2025-04-16 $45.85 $45.85 $45.03 $45.43 $45.43 1,325
2025-04-15 $46.04 $46.04 $45.99 $45.99 $45.99 667
2025-04-14 $45.82 $45.97 $45.69 $45.97 $45.97 1,651
2025-04-11 $44.34 $45.52 $44.21 $45.32 $45.32 1,924
2025-04-10 $45.54 $45.54 $44.75 $44.75 $44.75 2,096
2025-04-09 $42.71 $46.66 $42.14 $46.66 $46.66 3,935
2025-04-08 $45.39 $45.39 $42.17 $42.75 $42.75 4,130
2025-04-07 $42.36 $44.16 $41.57 $43.74 $43.74 3,998
2025-04-04 $45.13 $45.13 $43.91 $43.92 $43.92 4,115
2025-04-03 $47.26 $47.55 $46.76 $46.76 $46.76 2,602
2025-04-02 $48.23 $49.32 $48.23 $49.32 $49.32 1,868
2025-04-01 $48.57 $49.09 $48.57 $48.76 $48.76 849
2025-03-31 $48.09 $48.94 $47.57 $48.94 $48.94 2,078
2025-03-28 $48.46 $48.59 $48.29 $48.53 $48.53 1,058
2025-03-27 $49.00 $49.79 $49.00 $49.32 $49.32 5,558
2025-03-26 $49.55 $49.55 $49.55 $49.55 $49.55 308
2025-03-25 $50.23 $50.23 $50.03 $50.20 $50.20 793
2025-03-24 $49.90 $50.32 $49.90 $50.32 $50.32 1,254
2025-03-21 $48.80 $49.28 $48.71 $49.28 $49.28 934
2025-03-20 $49.62 $49.62 $49.30 $49.30 $49.30 909
2025-03-19 $48.78 $49.48 $48.78 $49.48 $49.48 526
2025-03-18 $48.72 $48.79 $48.72 $48.72 $48.72 606
2025-03-17 $48.83 $49.38 $48.83 $49.33 $49.33 824
2025-03-14 $48.26 $48.72 $48.26 $48.72 $48.72 981
2025-03-13 $47.92 $47.92 $47.43 $47.54 $47.54 2,232
2025-03-12 $48.38 $48.38 $48.38 $48.38 $48.38 405
2025-03-11 $47.70 $48.14 $47.70 $48.14 $48.14 639
2025-03-10 $48.78 $48.78 $47.94 $48.13 $48.13 2,899
2025-03-07 $48.40 $49.49 $48.40 $49.49 $49.49 1,248
2025-03-06 $49.89 $50.23 $49.37 $49.37 $49.37 1,865
2025-03-05 $50.01 $50.64 $50.01 $50.64 $50.64 1,614
2025-03-04 $49.60 $50.62 $49.25 $49.86 $49.86 2,612
2025-03-03 $52.04 $52.04 $50.31 $50.41 $50.41 2,998
2025-02-28 $50.88 $51.72 $50.80 $51.72 $51.72 3,423
2025-02-27 $51.76 $51.76 $50.96 $50.96 $50.96 2,270
2025-02-26 $51.82 $52.28 $51.55 $51.71 $51.71 2,207
2025-02-25 $51.54 $51.69 $51.54 $51.63 $51.63 1,052
2025-02-24 $52.27 $52.27 $51.49 $51.72 $51.72 4,101
2025-02-21 $53.41 $53.41 $52.27 $52.28 $52.28 2,320
2025-02-20 $53.23 $53.42 $53.23 $53.42 $53.42 574
2025-02-19 $53.84 $53.91 $53.71 $53.80 $53.80 1,689
2025-02-18 $53.81 $53.92 $53.69 $53.92 $53.92 2,854
2025-02-14 $53.72 $53.74 $53.65 $53.74 $53.74 897
2025-02-13 $53.39 $53.85 $53.32 $53.85 $53.85 1,488
2025-02-12 $52.97 $53.29 $52.97 $53.29 $53.29 942
2025-02-11 $53.14 $53.27 $53.11 $53.21 $53.21 1,832
2025-02-10 $53.25 $53.39 $53.16 $53.39 $53.39 1,171
2025-02-07 $53.22 $53.22 $53.00 $53.00 $53.00 555
2025-02-06 $53.36 $53.36 $53.22 $53.22 $53.22 1,578
2025-02-05 $52.96 $53.41 $52.96 $53.40 $53.40 1,300
2025-02-04 $52.56 $53.01 $52.56 $53.01 $53.01 1,404
2025-02-03 $51.33 $52.70 $51.33 $52.44 $52.44 10,021
2025-01-31 $52.90 $52.99 $52.65 $52.65 $52.65 709
2025-01-30 $53.01 $53.19 $53.01 $53.03 $53.03 444
2025-01-29 $52.35 $52.37 $52.22 $52.37 $52.37 937
2025-01-28 $51.76 $52.37 $51.76 $52.37 $52.37 553
2025-01-27 $51.52 $51.64 $51.52 $51.54 $51.54 831
2025-01-24 $52.72 $52.79 $52.50 $52.55 $52.55 1,563
2025-01-23 $52.02 $52.69 $52.02 $52.69 $52.69 708
2025-01-22 $52.17 $52.17 $52.15 $52.15 $52.15 481
2025-01-21 $51.55 $52.14 $51.55 $52.10 $52.10 1,844
2025-01-17 $51.51 $51.51 $51.32 $51.34 $51.34 896
2025-01-16 $50.85 $51.18 $50.85 $51.04 $51.04 1,380
2025-01-15 $51.10 $51.10 $50.70 $50.85 $50.85 2,235
2025-01-14 $50.25 $50.39 $49.94 $50.17 $50.17 1,895
2025-01-13 $49.69 $49.71 $49.24 $49.71 $49.71 1,848
2025-01-10 $49.90 $50.19 $49.90 $49.99 $49.99 775
2025-01-08 $50.18 $50.42 $50.18 $50.42 $50.42 887
2025-01-07 $50.98 $51.07 $50.38 $50.38 $50.38 1,131
2025-01-06 $50.91 $51.00 $50.74 $50.74 $50.74 2,009
2025-01-03 $50.26 $50.70 $50.26 $50.55 $50.55 8,304
2025-01-02 $50.40 $50.47 $49.95 $50.05 $50.05 11,595
2024-12-31 $50.10 $50.10 $49.89 $49.89 $49.89 524
2024-12-30 $49.98 $50.06 $49.62 $49.95 $49.95 2,411
2024-12-27 $50.81 $50.81 $50.36 $50.50 $50.42 814
2024-12-26 $50.76 $51.12 $50.70 $51.12 $51.04 1,290
2024-12-24 $50.77 $50.93 $50.77 $50.93 $50.85 484
2024-12-23 $50.24 $50.48 $49.90 $50.48 $50.40 4,509
2024-12-20 $50.35 $50.68 $50.31 $50.36 $50.36 2,426
2024-12-19 $50.18 $50.18 $49.85 $49.85 $49.85 1,962
2024-12-18 $51.50 $51.62 $49.90 $49.90 $49.90 956
2024-12-17 $51.56 $51.69 $51.56 $51.62 $51.62 958
2024-12-16 $51.86 $52.08 $51.84 $51.93 $51.93 1,504
2024-12-13 $52.07 $52.07 $51.74 $51.77 $51.77 1,292
2024-12-12 $52.49 $52.49 $52.23 $52.23 $52.23 602
2024-12-11 $52.45 $52.76 $52.45 $52.57 $52.57 1,115
2024-12-10 $52.71 $52.71 $52.12 $52.12 $52.12 3,023
2024-12-09 $53.12 $53.12 $52.58 $52.58 $52.58 1,529
2024-12-06 $53.40 $53.40 $53.00 $53.13 $53.13 766
2024-12-05 $53.35 $53.37 $53.21 $53.21 $53.21 1,906
2024-12-04 $53.30 $53.33 $53.23 $53.33 $53.33 6,278
2024-12-03 $52.91 $52.91 $52.91 $52.91 $52.91 633
2024-12-02 $53.02 $53.17 $53.02 $53.15 $53.15 2,276
2024-11-29 $53.23 $53.32 $53.18 $53.19 $53.19 981
2024-11-27 $53.38 $53.38 $52.75 $52.95 $52.95 1,532
2024-11-26 $52.89 $53.18 $52.89 $53.18 $53.18 671
2024-11-25 $53.27 $53.28 $52.90 $52.90 $52.90 2,512
2024-11-22 $52.13 $52.56 $52.13 $52.56 $52.56 1,882
2024-11-21 $51.70 $52.08 $51.70 $51.94 $51.94 1,080
2024-11-20 $50.96 $50.96 $50.96 $50.96 $50.96 360
2024-11-19 $50.87 $50.87 $50.87 $50.87 $50.87 556
2024-11-18 $50.30 $50.74 $50.30 $50.64 $50.64 1,867
2024-11-15 $51.08 $51.08 $50.36 $50.41 $50.41 1,272
2024-11-14 $51.65 $51.67 $51.38 $51.38 $51.38 1,276
2024-11-13 $51.86 $52.01 $51.69 $51.69 $51.69 705
2024-11-12 $51.88 $51.88 $51.51 $51.80 $51.80 1,466
2024-11-11 $51.94 $52.10 $51.94 $51.99 $51.99 1,398
2024-11-08 $51.76 $51.76 $51.75 $51.75 $51.75 713
2024-11-07 $51.18 $51.56 $51.18 $51.50 $51.50 1,253
2024-11-06 $50.57 $50.98 $50.55 $50.98 $50.98 1,527
2024-11-05 $49.03 $49.60 $49.03 $49.60 $49.60 1,367
2024-11-04 $48.85 $49.14 $48.81 $48.83 $48.83 3,237
2024-11-01 $49.01 $49.01 $48.91 $48.91 $48.91 1,522
2024-10-31 $48.84 $48.84 $48.46 $48.46 $48.46 771
2024-10-30 $49.19 $49.19 $48.93 $48.93 $48.93 4,362
2024-10-29 $48.69 $48.94 $48.67 $48.94 $48.94 5,064
2024-10-28 $48.67 $48.71 $48.67 $48.67 $48.67 948
2024-10-25 $48.69 $48.69 $48.32 $48.32 $48.32 805
2024-10-24 $48.61 $48.61 $48.45 $48.45 $48.45 593
2024-10-23 $48.55 $48.55 $48.46 $48.46 $48.46 648
2024-10-22 $48.76 $48.85 $48.76 $48.84 $48.84 846
2024-10-21 $49.22 $49.24 $48.96 $48.96 $48.96 879
2024-10-18 $49.23 $49.32 $49.19 $49.27 $49.27 1,555
2024-10-17 $49.17 $49.23 $49.08 $49.08 $49.08 1,729
2024-10-16 $49.03 $49.10 $49.03 $49.08 $49.08 394
2024-10-15 $48.86 $48.86 $48.57 $48.57 $48.57 889
2024-10-14 $48.60 $48.77 $48.60 $48.77 $48.77 783
2024-10-11 $48.01 $48.58 $48.01 $48.58 $48.58 944
2024-10-10 $48.00 $48.07 $47.93 $48.07 $48.07 1,547
2024-10-09 $47.90 $48.21 $47.90 $48.21 $48.21 1,067
2024-10-08 $48.10 $48.14 $48.01 $48.14 $48.14 1,127
2024-10-07 $48.01 $48.11 $47.87 $47.87 $47.87 1,886
2024-10-04 $47.94 $48.18 $47.81 $48.18 $48.18 1,742
2024-10-03 $47.41 $47.57 $47.41 $47.57 $47.57 1,145
2024-10-02 $47.63 $47.77 $47.63 $47.72 $47.72 1,759
2024-10-01 $47.51 $47.73 $47.51 $47.70 $47.70 1,101
2024-09-30 $47.66 $47.91 $47.66 $47.91 $47.91 971
2024-09-27 $47.84 $47.84 $47.79 $47.79 $47.79 417
2024-09-26 $47.82 $47.88 $47.69 $47.69 $47.69 1,909
2024-09-25 $47.86 $47.86 $47.54 $47.58 $47.58 1,081
2024-09-24 $47.57 $47.84 $47.57 $47.81 $47.81 957
2024-09-23 $47.61 $47.68 $47.61 $47.64 $47.64 2,458
2024-09-20 $47.47 $47.62 $47.25 $47.58 $47.58 825
2024-09-19 $47.25 $47.43 $47.25 $47.43 $47.43 489
2024-09-18 $46.44 $46.91 $46.44 $46.55 $46.55 2,465
2024-09-17 $46.66 $46.66 $46.49 $46.52 $46.52 740
2024-09-16 $46.08 $46.49 $46.08 $46.48 $46.48 1,849
2024-09-13 $46.06 $46.06 $45.83 $45.94 $45.94 974
2024-09-12 $45.24 $45.32 $45.24 $45.32 $45.32 354
2024-09-11 $44.27 $44.89 $44.27 $44.89 $44.89 471
2024-09-10 $44.49 $44.49 $44.43 $44.47 $44.47 685
2024-09-09 $44.56 $44.56 $44.36 $44.43 $44.43 1,143
2024-09-06 $44.17 $44.17 $43.94 $44.01 $44.01 957
2024-09-05 $44.56 $44.62 $44.50 $44.51 $44.51 2,046
2024-09-04 $44.76 $45.05 $44.76 $44.77 $44.77 3,114
2024-09-03 $45.65 $45.65 $44.81 $44.81 $44.81 1,339
2024-08-30 $45.70 $45.95 $45.70 $45.95 $45.95 391
2024-08-29 $45.83 $46.01 $45.68 $45.74 $45.74 705
2024-08-28 $45.82 $45.82 $45.54 $45.61 $45.61 1,170
2024-08-27 $45.75 $45.93 $45.75 $45.93 $45.93 434
2024-08-26 $46.08 $46.17 $45.93 $45.93 $45.93 2,388
2024-08-23 $45.84 $45.98 $45.84 $45.96 $45.96 402
2024-08-22 $45.68 $45.69 $45.20 $45.20 $45.20 1,233
2024-08-21 $45.69 $45.69 $45.69 $45.69 $45.69 418
2024-08-20 $45.42 $45.47 $45.11 $45.25 $45.25 1,495
2024-08-19 $44.96 $45.40 $44.90 $45.40 $45.40 5,488
2024-08-16 $44.73 $44.92 $44.73 $44.79 $44.79 490
2024-08-15 $44.43 $44.85 $44.42 $44.76 $44.76 930
2024-08-14 $44.12 $44.12 $43.90 $44.06 $44.06 1,150
2024-08-13 $43.74 $44.05 $43.64 $44.04 $44.04 1,677
2024-08-12 $43.41 $43.61 $43.40 $43.47 $43.47 1,112
2024-08-09 $43.74 $43.74 $43.58 $43.58 $43.58 394
2024-08-08 $42.55 $43.41 $42.55 $43.41 $43.41 1,342
2024-08-07 $43.09 $43.09 $42.15 $42.15 $42.15 938
2024-08-06 $42.23 $42.92 $42.14 $42.60 $42.60 2,141
2024-08-05 $41.49 $42.17 $41.29 $41.85 $41.85 3,956
2024-08-02 $43.11 $43.11 $42.76 $42.89 $42.89 1,319
2024-08-01 $44.79 $44.79 $43.78 $43.88 $43.88 2,111
2024-07-31 $44.39 $44.64 $44.39 $44.52 $44.52 2,320
2024-07-30 $43.98 $43.98 $43.98 $43.98 $43.98 295
2024-07-29 $44.25 $44.27 $44.13 $44.13 $44.13 2,024
2024-07-26 $44.10 $44.29 $44.10 $44.20 $44.20 2,206
2024-07-25 $44.25 $44.25 $43.78 $43.78 $43.78 322
2024-07-24 $44.32 $44.41 $43.73 $43.73 $43.73 3,120
2024-07-23 $44.84 $44.84 $44.72 $44.72 $44.72 682
2024-07-22 $44.39 $44.62 $44.39 $44.62 $44.62 927
2024-07-19 $44.17 $44.17 $44.13 $44.13 $44.13 419
2024-07-18 $44.83 $44.89 $44.29 $44.29 $44.29 1,659
2024-07-17 $45.16 $45.16 $44.80 $44.80 $44.80 570
2024-07-16 $45.12 $45.56 $45.12 $45.56 $45.56 625
2024-07-15 $44.94 $44.94 $44.73 $44.89 $44.89 974
2024-07-12 $44.68 $44.96 $44.68 $44.80 $44.80 1,924
2024-07-11 $44.30 $44.46 $44.30 $44.46 $44.46 1,218
2024-07-10 $43.64 $43.99 $43.64 $43.99 $43.99 2,434
2024-07-09 $43.74 $43.84 $43.63 $43.67 $43.67 802
2024-07-08 $43.71 $43.81 $43.62 $43.73 $43.73 1,676
2024-07-05 $43.61 $43.64 $43.48 $43.64 $43.64 1,335
2024-07-03 $43.21 $43.50 $43.21 $43.50 $43.50 787
2024-07-02 $43.09 $43.20 $43.09 $43.20 $43.20 787
2024-07-01 $43.22 $43.46 $43.13 $43.19 $43.19 900
2024-06-28 $43.47 $43.47 $43.19 $43.21 $43.21 709
2024-06-27 $43.33 $43.42 $43.33 $43.33 $43.33 1,186
2024-06-26 $43.21 $43.31 $43.21 $43.31 $43.30 795
2024-06-25 $43.39 $43.41 $43.31 $43.41 $43.41 1,971
2024-06-24 $43.50 $43.64 $43.49 $43.49 $43.48 857
2024-06-21 $43.35 $43.53 $43.28 $43.53 $43.53 1,791
2024-06-20 $43.46 $43.47 $43.34 $43.43 $43.43 1,561
2024-06-18 $43.49 $43.58 $43.49 $43.53 $43.53 1,704
2024-06-17 $43.20 $43.54 $43.13 $43.54 $43.54 1,512
2024-06-14 $43.33 $43.35 $43.15 $43.24 $43.24 1,269
2024-06-13 $43.78 $43.78 $43.53 $43.63 $43.63 1,571
2024-06-12 $44.00 $44.00 $43.91 $43.91 $43.91 1,988
2024-06-11 $42.89 $43.29 $42.89 $43.29 $43.29 546
2024-06-10 $42.51 $43.21 $42.51 $43.21 $43.21 4,166
2024-06-07 $42.73 $42.95 $42.73 $42.80 $42.80 683
2024-06-06 $42.99 $43.02 $42.92 $42.99 $42.99 925
2024-06-05 $42.44 $42.94 $42.44 $42.94 $42.94 898
2024-06-04 $42.37 $42.37 $42.13 $42.26 $42.26 2,910
2024-06-03 $42.59 $42.59 $42.33 $42.40 $42.40 2,045
2024-05-31 $42.15 $42.46 $42.15 $42.46 $42.46 391
2024-05-30 $42.33 $42.42 $42.25 $42.25 $42.25 992
2024-05-29 $42.44 $42.46 $42.39 $42.39 $42.39 808
2024-05-28 $42.98 $42.98 $42.84 $42.85 $42.85 2,154
2024-05-24 $42.71 $43.05 $42.71 $42.96 $42.96 1,086
2024-05-23 $43.13 $43.20 $42.69 $42.73 $42.73 2,030
2024-05-22 $43.41 $43.41 $43.20 $43.20 $43.20 1,766
2024-05-21 $43.38 $43.47 $43.38 $43.44 $43.44 1,326
2024-05-20 $43.43 $43.62 $43.43 $43.60 $43.60 2,505
2024-05-17 $43.33 $43.44 $43.33 $43.34 $43.34 608
2024-05-16 $43.89 $43.89 $43.55 $43.55 $43.55 970
2024-05-15 $43.58 $43.81 $43.58 $43.69 $43.69 2,430
2024-05-14 $43.24 $43.34 $43.04 $43.28 $43.28 3,577
2024-05-13 $43.05 $43.21 $42.88 $42.93 $42.93 4,210
2024-05-10 $43.02 $43.02 $42.83 $42.86 $42.86 1,438
2024-05-09 $42.41 $42.85 $42.40 $42.85 $42.85 779
2024-05-08 $42.44 $42.53 $42.29 $42.48 $42.48 1,159
2024-05-07 $42.78 $42.80 $42.71 $42.72 $42.72 682
2024-05-06 $42.52 $42.64 $42.52 $42.64 $42.64 1,249
2024-05-03 $42.23 $42.23 $42.04 $42.07 $42.07 954
2024-05-02 $41.81 $41.81 $41.81 $41.81 $41.81 220
2024-05-01 $41.14 $41.53 $41.14 $41.27 $41.27 1,072
2024-04-30 $41.61 $41.68 $41.26 $41.26 $41.26 679
2024-04-29 $41.73 $41.95 $41.73 $41.84 $41.84 888
2024-04-26 $41.26 $41.63 $41.26 $41.53 $41.53 929
2024-04-25 $40.76 $41.04 $40.53 $41.01 $41.01 1,317
2024-04-24 $41.28 $41.28 $41.27 $41.27 $41.27 363
2024-04-23 $40.85 $41.34 $40.85 $41.25 $41.25 2,440
2024-04-22 $40.46 $40.89 $40.42 $40.71 $40.71 4,831
2024-04-19 $40.53 $40.60 $40.26 $40.37 $40.37 1,284
2024-04-18 $40.54 $40.66 $40.48 $40.48 $40.48 756
2024-04-17 $41.13 $41.15 $40.70 $40.76 $40.76 1,064
2024-04-16 $40.90 $41.05 $40.85 $40.96 $40.96 2,032
2024-04-15 $42.01 $42.01 $41.15 $41.15 $41.15 3,529
2024-04-12 $42.24 $42.24 $41.75 $41.75 $41.75 1,606
2024-04-11 $42.15 $42.51 $42.15 $42.43 $42.43 830
2024-04-10 $42.32 $42.35 $42.15 $42.35 $42.35 1,082
2024-04-09 $42.91 $42.95 $42.91 $42.95 $42.95 565
2024-04-08 $42.82 $42.91 $42.80 $42.80 $42.80 1,501
2024-04-05 $42.50 $42.86 $42.50 $42.82 $42.82 1,338
2024-04-04 $43.25 $43.26 $42.53 $42.53 $42.53 1,387
2024-04-03 $42.88 $43.09 $42.88 $43.09 $43.09 3,477
2024-04-02 $42.97 $42.97 $42.45 $42.85 $42.85 2,115
2024-04-01 $43.01 $43.48 $43.01 $43.28 $43.28 1,232
2024-03-28 $43.50 $43.62 $43.50 $43.54 $43.54 608
2024-03-27 $43.15 $43.37 $43.15 $43.37 $43.37 507
2024-03-26 $43.01 $43.04 $42.86 $42.87 $42.87 6,043
2024-03-25 $43.02 $43.02 $42.80 $42.86 $42.86 1,854
2024-03-22 $43.10 $43.10 $42.90 $42.93 $42.93 2,424
2024-03-21 $42.97 $43.39 $42.97 $43.18 $43.18 1,710
2024-03-20 $42.25 $42.76 $42.25 $42.76 $42.76 1,436
2024-03-19 $41.93 $42.33 $41.93 $42.31 $42.31 2,064
2024-03-18 $41.98 $42.08 $41.93 $41.93 $41.93 1,756
2024-03-15 $41.82 $41.87 $41.82 $41.87 $41.87 1,609
2024-03-14 $42.36 $42.36 $41.79 $41.93 $41.93 2,745
2024-03-13 $42.61 $42.64 $42.42 $42.42 $42.42 3,098
2024-03-12 $42.03 $42.46 $42.03 $42.46 $42.46 877
2024-03-11 $42.12 $42.14 $42.01 $42.04 $42.04 1,220
2024-03-08 $42.66 $42.66 $42.03 $42.11 $42.11 4,840
2024-03-07 $42.17 $42.37 $42.17 $42.21 $42.21 1,507
2024-03-06 $42.10 $42.18 $41.97 $41.97 $41.97 4,380
2024-03-05 $41.92 $41.98 $41.83 $41.83 $41.83 1,045
2024-03-04 $42.49 $42.49 $42.24 $42.24 $42.24 984
2024-03-01 $42.07 $42.65 $42.07 $42.63 $42.63 709
2024-02-29 $42.23 $42.24 $42.23 $42.24 $42.24 407
2024-02-28 $42.24 $42.34 $42.24 $42.25 $42.25 717
2024-02-27 $42.03 $42.24 $42.03 $42.24 $42.24 150,764
2024-02-26 $42.02 $42.07 $41.96 $41.99 $41.99 2,105
2024-02-23 $42.09 $42.21 $42.01 $42.10 $42.10 2,657
2024-02-22 $41.63 $41.84 $41.63 $41.77 $41.77 1,631
2024-02-21 $41.09 $41.14 $41.01 $41.11 $41.11 1,945
2024-02-20 $41.27 $41.33 $41.20 $41.20 $41.20 1,867
2024-02-16 $41.51 $41.56 $41.51 $41.56 $41.56 522
2024-02-15 $41.78 $41.84 $41.74 $41.82 $41.82 2,232
2024-02-14 $41.31 $41.39 $41.17 $41.31 $41.31 1,809
2024-02-13 $41.29 $41.29 $41.03 $41.03 $41.03 2,115
2024-02-12 $41.68 $41.98 $41.68 $41.85 $41.85 1,368
2024-02-09 $41.42 $41.63 $41.42 $41.62 $41.62 1,229
2024-02-08 $41.35 $41.51 $41.29 $41.51 $41.51 981
2024-02-07 $41.18 $41.58 $41.18 $41.44 $41.44 761
2024-02-06 $41.14 $41.25 $41.14 $41.20 $41.20 959
2024-02-05 $40.98 $40.99 $40.81 $40.91 $40.91 2,161
2024-02-02 $40.91 $41.28 $40.91 $41.21 $41.21 1,887
2024-02-01 $40.56 $41.04 $40.56 $41.04 $41.04 1,165
2024-01-31 $40.86 $40.86 $40.26 $40.37 $40.37 1,754
2024-01-30 $40.72 $40.80 $40.72 $40.75 $40.75 692
2024-01-29 $40.53 $40.98 $40.42 $40.93 $40.93 7,070
2024-01-26 $40.56 $40.56 $40.50 $40.50 $40.50 1,496
2024-01-25 $40.34 $40.46 $40.34 $40.45 $40.45 1,230
2024-01-24 $40.37 $40.37 $40.09 $40.09 $40.09 678
2024-01-23 $40.20 $40.23 $40.01 $40.23 $40.23 4,538
2024-01-22 $40.03 $40.21 $40.01 $40.07 $40.07 1,715
2024-01-19 $39.41 $39.93 $39.41 $39.92 $39.92 6,426
2024-01-18 $39.57 $39.62 $39.34 $39.61 $39.61 1,603
2024-01-17 $39.37 $39.47 $39.35 $39.47 $39.47 1,893
2024-01-16 $39.77 $39.82 $39.60 $39.70 $39.70 3,300
2024-01-12 $40.30 $40.30 $39.87 $39.95 $39.95 1,391
2024-01-11 $40.22 $40.22 $40.15 $40.16 $40.16 405
2024-01-10 $40.27 $40.32 $40.18 $40.24 $40.24 3,537
2024-01-09 $40.00 $40.22 $40.00 $40.22 $40.22 874
2024-01-08 $39.60 $40.25 $39.53 $40.25 $40.25 2,432
2024-01-05 $39.66 $39.66 $39.64 $39.64 $39.64 505
2024-01-04 $39.60 $39.64 $39.52 $39.52 $39.52 645
2024-01-03 $40.00 $40.00 $39.58 $39.58 $39.58 2,556
2024-01-02 $40.34 $40.34 $40.23 $40.29 $40.29 2,340
2023-12-29 $40.62 $40.62 $40.38 $40.38 $40.38 1,422
2023-12-28 $40.59 $40.76 $40.59 $40.65 $40.65 2,430
2023-12-27 $40.67 $40.79 $40.67 $40.79 $40.61 2,169
2023-12-26 $40.37 $40.75 $40.37 $40.68 $40.50 2,344
2023-12-22 $40.13 $40.39 $40.13 $40.38 $40.38 1,739
2023-12-21 $39.86 $40.10 $39.86 $40.10 $40.10 1,350
2023-12-20 $40.18 $40.18 $39.52 $39.52 $39.52 822
2023-12-19 $39.98 $40.17 $39.98 $40.14 $40.14 1,387
2023-12-18 $39.98 $39.98 $39.75 $39.82 $39.82 2,401
2023-12-15 $39.92 $39.92 $39.77 $39.91 $39.91 1,346
2023-12-14 $40.06 $40.06 $39.93 $39.94 $39.94 3,935
2023-12-13 $38.55 $39.51 $38.55 $39.49 $39.49 1,809
2023-12-12 $38.26 $38.68 $38.26 $38.62 $38.62 646
2023-12-11 $38.35 $38.49 $38.35 $38.47 $38.47 990
2023-12-08 $38.22 $38.35 $38.22 $38.32 $38.32 2,531
2023-12-07 $37.65 $38.02 $37.65 $37.99 $37.99 2,843
2023-12-06 $37.88 $38.05 $37.57 $37.57 $37.57 2,452
2023-12-05 $37.57 $37.73 $37.55 $37.61 $37.61 2,056
2023-12-04 $37.95 $37.95 $37.81 $37.91 $37.91 1,374
2023-12-01 $37.23 $37.93 $37.23 $37.93 $37.93 2,336
2023-11-30 $36.96 $37.31 $36.96 $37.30 $37.30 11,757
2023-11-29 $37.04 $37.21 $36.90 $36.98 $36.98 2,718
2023-11-28 $36.73 $37.05 $36.73 $36.93 $36.93 3,517
2023-11-27 $36.98 $37.06 $36.85 $37.06 $37.06 908
2023-11-24 $37.03 $37.21 $37.03 $37.17 $37.17 604
2023-11-22 $36.84 $37.07 $36.80 $37.07 $37.07 4,196
2023-11-21 $36.70 $36.82 $36.69 $36.71 $36.71 679
2023-11-20 $36.74 $36.94 $36.74 $36.85 $36.85 2,501
2023-11-17 $36.63 $36.70 $36.55 $36.70 $36.70 901
2023-11-16 $36.74 $36.74 $36.30 $36.40 $36.40 2,653
2023-11-15 $36.76 $36.87 $36.76 $36.77 $36.77 1,501
2023-11-14 $36.35 $36.68 $36.35 $36.56 $36.56 1,080
2023-11-13 $35.40 $35.62 $35.40 $35.55 $35.55 1,837
2023-11-10 $35.33 $35.63 $35.14 $35.61 $35.61 2,906
2023-11-09 $35.55 $35.56 $35.18 $35.20 $35.20 2,173
2023-11-08 $35.88 $35.89 $35.71 $35.76 $35.76 4,880
2023-11-07 $35.71 $35.94 $35.71 $35.88 $35.88 906
2023-11-06 $35.77 $35.77 $35.71 $35.71 $35.71 1,014
2023-11-03 $35.77 $36.16 $35.77 $36.06 $36.06 1,737
2023-11-02 $34.57 $35.12 $34.57 $35.09 $35.09 1,079
2023-11-01 $34.01 $34.43 $34.01 $34.30 $34.30 4,816
2023-10-31 $33.92 $34.21 $33.92 $34.21 $34.21 498
2023-10-30 $33.95 $34.01 $33.87 $33.97 $33.97 3,268
2023-10-27 $33.92 $33.92 $33.72 $33.72 $33.72 881
2023-10-26 $34.13 $34.18 $34.11 $34.14 $34.14 1,213
2023-10-25 $34.51 $34.51 $34.19 $34.19 $34.19 930
2023-10-24 $34.62 $34.74 $34.62 $34.69 $34.69 591
2023-10-23 $34.36 $34.72 $34.36 $34.48 $34.48 2,948
2023-10-20 $34.73 $34.78 $34.71 $34.71 $34.71 618
2023-10-19 $35.44 $35.44 $34.96 $34.99 $34.99 506
2023-10-18 $35.72 $35.72 $35.59 $35.59 $35.59 849
2023-10-17 $36.19 $36.19 $36.14 $36.14 $36.14 682
2023-10-16 $35.76 $36.11 $35.76 $36.10 $36.10 1,878
2023-10-13 $35.57 $35.62 $35.45 $35.58 $35.58 8,708
2023-10-12 $36.20 $36.20 $35.50 $35.64 $35.64 4,313
2023-10-11 $36.16 $36.16 $36.16 $36.16 $36.16 404
2023-10-10 $35.72 $36.23 $35.72 $36.13 $36.13 2,873
2023-10-09 $35.40 $35.80 $35.40 $35.75 $35.75 1,896
2023-10-06 $35.14 $35.70 $35.14 $35.58 $35.58 1,299
2023-10-05 $35.18 $35.35 $35.18 $35.32 $35.32 4,369
2023-10-04 $35.12 $35.23 $35.02 $35.18 $35.18 1,226
2023-10-03 $35.46 $35.46 $35.09 $35.09 $35.09 2,080
2023-10-02 $36.10 $36.10 $35.68 $35.68 $35.68 1,335
2023-09-29 $36.57 $36.57 $36.21 $36.21 $36.21 564
2023-09-28 $35.90 $36.38 $35.90 $36.26 $36.26 4,072
2023-09-27 $36.10 $36.10 $35.82 $36.05 $36.05 7,224
2023-09-26 $36.37 $36.37 $36.03 $36.03 $36.03 529
2023-09-25 $36.26 $36.43 $36.26 $36.36 $36.36 1,442
2023-09-22 $36.60 $36.60 $36.40 $36.40 $36.40 637
2023-09-21 $36.70 $36.74 $36.54 $36.54 $36.54 1,322
2023-09-20 $37.52 $37.62 $37.13 $37.16 $37.16 21,166
2023-09-19 $37.25 $37.45 $37.25 $37.35 $37.35 1,038
2023-09-18 $37.43 $37.52 $37.32 $37.43 $37.43 2,253
2023-09-15 $37.73 $37.74 $37.48 $37.49 $37.49 2,074
2023-09-14 $37.78 $37.93 $37.73 $37.87 $37.87 1,839
2023-09-13 $37.61 $37.61 $37.56 $37.56 $37.56 589
2023-09-12 $37.82 $37.90 $37.77 $37.77 $37.77 583
2023-09-11 $37.83 $37.84 $37.72 $37.76 $37.76 1,489
2023-09-08 $37.55 $37.66 $37.55 $37.62 $37.62 729
2023-09-07 $37.50 $37.52 $37.41 $37.48 $37.48 965
2023-09-06 $37.87 $37.87 $37.72 $37.75 $37.75 1,823
2023-09-05 $38.16 $38.16 $37.86 $37.86 $37.86 1,922
2023-09-01 $38.27 $38.38 $38.15 $38.26 $38.26 5,098
2023-08-31 $38.25 $38.34 $38.11 $38.11 $38.11 937
2023-08-30 $38.09 $38.24 $38.09 $38.21 $38.21 1,427
2023-08-29 $37.58 $38.10 $37.58 $38.03 $38.03 2,364
2023-08-28 $37.84 $37.84 $37.53 $37.64 $37.64 3,990
2023-08-25 $37.43 $37.51 $37.28 $37.42 $37.42 539
2023-08-24 $37.64 $37.70 $37.31 $37.31 $37.31 1,801
2023-08-23 $37.25 $37.69 $37.25 $37.53 $37.53 2,720
2023-08-22 $37.24 $37.24 $37.13 $37.13 $37.13 1,386
2023-08-21 $37.14 $37.31 $37.14 $37.25 $37.25 658
2023-08-18 $37.00 $37.17 $37.00 $37.08 $37.08 1,408
2023-08-17 $37.38 $37.38 $37.04 $37.04 $37.04 788
2023-08-16 $37.67 $37.73 $37.34 $37.35 $37.35 819
2023-08-15 $38.03 $38.03 $37.75 $37.75 $37.75 780
2023-08-14 $37.90 $38.20 $37.90 $38.15 $38.15 2,893
2023-08-11 $37.92 $38.20 $37.92 $38.12 $38.12 1,964
2023-08-10 $38.13 $38.15 $38.13 $38.15 $38.15 428
2023-08-09 $38.26 $38.26 $38.08 $38.08 $38.08 560
2023-08-08 $37.97 $38.15 $37.82 $38.13 $38.13 1,967
2023-08-07 $38.23 $38.38 $38.23 $38.38 $38.38 782
2023-08-04 $38.29 $38.29 $38.17 $38.17 $38.17 1,004
2023-08-03 $38.40 $38.40 $38.27 $38.33 $38.33 3,192
2023-08-02 $38.58 $38.58 $38.38 $38.38 $38.38 1,709
2023-08-01 $38.63 $38.63 $38.48 $38.59 $38.59 4,839
2023-07-31 $38.58 $38.66 $38.58 $38.66 $38.66 1,053
2023-07-28 $38.37 $38.45 $38.37 $38.43 $38.43 925
2023-07-27 $38.57 $38.57 $38.12 $38.12 $38.12 3,007
2023-07-26 $38.32 $38.54 $38.32 $38.54 $38.54 1,647
2023-07-25 $38.47 $38.53 $38.46 $38.46 $38.46 969
2023-07-24 $38.40 $38.56 $38.37 $38.38 $38.38 1,209
2023-07-21 $38.43 $38.44 $38.41 $38.41 $38.41 921
2023-07-20 $38.60 $38.60 $38.41 $38.47 $38.47 950
2023-07-19 $38.86 $38.86 $38.79 $38.82 $38.82 880
2023-07-18 $38.36 $38.68 $38.36 $38.64 $38.64 734
2023-07-17 $38.06 $38.33 $38.06 $38.22 $38.22 5,226
2023-07-14 $38.35 $38.35 $38.14 $38.14 $38.14 3,067
2023-07-13 $38.25 $38.54 $38.25 $38.46 $38.46 962
2023-07-12 $38.05 $38.17 $38.05 $38.07 $38.07 1,123
2023-07-11 $37.40 $37.83 $37.40 $37.80 $37.80 1,777
2023-07-10 $37.17 $37.34 $37.17 $37.33 $37.33 1,522
2023-07-07 $36.90 $37.18 $36.90 $36.98 $36.98 846
2023-07-06 $36.77 $36.77 $36.53 $36.71 $36.71 2,325
2023-07-05 $37.02 $37.20 $37.00 $37.15 $37.15 6,135
2023-07-03 $37.12 $37.24 $37.12 $37.24 $37.24 780
2023-06-30 $37.02 $37.23 $37.02 $37.14 $37.14 747
2023-06-29 $36.64 $36.82 $36.64 $36.77 $36.77 2,409
2023-06-28 $36.46 $36.66 $36.46 $36.64 $36.58 3,721
2023-06-27 $36.61 $36.62 $36.58 $36.58 $36.53 1,091
2023-06-26 $36.01 $36.23 $36.01 $36.09 $36.09 1,096
2023-06-23 $36.05 $36.20 $36.05 $36.09 $36.09 1,866
2023-06-22 $36.31 $36.37 $36.30 $36.33 $36.33 2,463
2023-06-21 $36.34 $36.46 $36.34 $36.43 $36.43 1,089
2023-06-20 $36.46 $36.60 $36.42 $36.54 $36.54 3,809
2023-06-16 $36.85 $36.85 $36.66 $36.66 $36.66 1,044
2023-06-15 $36.37 $36.87 $36.37 $36.85 $36.85 1,251
2023-06-14 $36.36 $36.50 $36.23 $36.34 $36.34 4,691
2023-06-13 $36.26 $36.33 $36.23 $36.23 $36.23 1,387
2023-06-12 $35.82 $36.00 $35.82 $35.95 $35.95 2,411
2023-06-09 $35.89 $35.89 $35.71 $35.76 $35.76 817
2023-06-08 $35.83 $35.94 $35.83 $35.94 $35.94 830
2023-06-07 $35.83 $35.83 $35.79 $35.79 $35.79 900
2023-06-06 $35.28 $35.71 $35.28 $35.67 $35.67 694
2023-06-05 $35.38 $35.39 $35.37 $35.37 $35.37 645
2023-06-02 $35.25 $35.47 $35.22 $35.47 $35.47 1,118
2023-06-01 $34.42 $34.83 $34.42 $34.77 $34.77 1,314
2023-05-31 $34.49 $34.49 $34.36 $34.44 $34.44 2,103
2023-05-30 $34.72 $34.73 $34.50 $34.55 $34.55 4,491
2023-05-26 $34.44 $34.60 $34.44 $34.60 $34.60 563
2023-05-25 $34.29 $34.33 $34.04 $34.24 $34.24 2,428
2023-05-24 $34.61 $34.61 $34.29 $34.29 $34.29 1,065
2023-05-23 $35.05 $35.17 $34.80 $34.80 $34.80 768
2023-05-22 $35.10 $35.13 $35.07 $35.08 $35.08 1,122
2023-05-19 $35.19 $35.19 $34.88 $34.88 $34.88 2,666
2023-05-18 $34.67 $35.07 $34.67 $35.07 $35.07 752
2023-05-17 $34.19 $34.74 $34.13 $34.74 $34.74 6,160
2023-05-16 $34.35 $34.35 $34.16 $34.16 $34.16 622
2023-05-15 $34.32 $34.69 $34.32 $34.65 $34.65 1,883
2023-05-12 $34.52 $34.53 $34.23 $34.27 $34.27 8,053
2023-05-11 $34.43 $34.49 $34.40 $34.46 $34.46 1,102
2023-05-10 $34.79 $34.83 $34.61 $34.61 $34.61 1,521
2023-05-09 $34.54 $34.81 $34.54 $34.76 $34.76 1,271
2023-05-08 $34.79 $34.87 $34.77 $34.82 $34.82 2,290
2023-05-05 $34.52 $34.94 $33.07 $34.84 $34.84 3,589
2023-05-04 $34.09 $34.20 $34.09 $34.18 $34.18 929
2023-05-03 $34.56 $34.70 $34.32 $34.32 $34.32 2,773
2023-05-02 $34.87 $34.87 $34.60 $34.63 $34.63 712
2023-05-01 $35.30 $35.37 $35.23 $35.23 $35.23 1,509
2023-04-28 $34.71 $35.08 $34.71 $35.07 $35.07 759
2023-04-27 $34.29 $34.68 $34.29 $34.65 $34.65 963
2023-04-26 $34.40 $34.40 $34.07 $34.07 $34.07 10,070
2023-04-25 $34.78 $34.78 $34.40 $34.40 $34.40 653
2023-04-24 $34.90 $34.98 $34.90 $34.98 $34.98 1,779
2023-04-21 $34.84 $34.94 $34.84 $34.89 $34.89 594
2023-04-20 $34.89 $34.93 $34.86 $34.87 $34.87 949
2023-04-19 $35.23 $35.23 $35.13 $35.13 $35.13 543
2023-04-18 $35.36 $35.36 $35.18 $35.23 $35.23 8,086
2023-04-17 $34.98 $35.24 $34.98 $35.21 $35.21 1,820
2023-04-14 $35.21 $35.21 $34.98 $34.98 $34.98 764
2023-04-13 $35.00 $35.28 $35.00 $35.27 $35.27 2,154
2023-04-12 $35.17 $35.17 $34.73 $34.73 $34.73 2,523
2023-04-11 $34.88 $35.27 $34.87 $35.10 $35.10 2,205
2023-04-10 $34.40 $34.84 $34.40 $34.79 $34.79 2,843
2023-04-06 $34.39 $34.69 $34.39 $34.63 $34.63 1,156
2023-04-05 $34.57 $34.58 $34.42 $34.56 $34.56 966
2023-04-04 $35.03 $35.03 $34.64 $34.64 $34.64 5,515
2023-04-03 $35.10 $35.12 $34.91 $35.07 $35.07 2,246
2023-03-31 $34.86 $35.15 $34.85 $35.15 $35.15 1,910
2023-03-30 $34.73 $34.73 $34.46 $34.61 $34.61 1,159
2023-03-29 $34.24 $34.42 $34.24 $34.36 $34.36 735
2023-03-28 $34.01 $34.01 $33.86 $33.99 $33.99 5,384
2023-03-27 $33.85 $34.05 $33.85 $33.93 $33.93 1,685
2023-03-24 $33.77 $33.78 $33.69 $33.69 $33.69 535
2023-03-23 $33.66 $33.66 $33.61 $33.63 $33.63 659
2023-03-22 $34.09 $34.24 $33.52 $33.52 $33.52 1,902
2023-03-21 $34.28 $34.35 $34.24 $34.30 $34.30 629
2023-03-20 $33.58 $33.88 $33.58 $33.85 $33.85 1,460
2023-03-17 $33.68 $33.68 $33.42 $33.42 $33.42 776
2023-03-16 $33.39 $34.21 $33.39 $34.10 $34.10 853
2023-03-15 $33.56 $33.58 $33.25 $33.58 $33.58 1,950
2023-03-14 $34.45 $34.45 $33.86 $34.17 $34.17 13,576
2023-03-13 $33.46 $33.96 $33.46 $33.77 $33.77 3,201
2023-03-10 $34.50 $34.50 $33.86 $33.89 $33.89 1,616
2023-03-09 $35.53 $35.53 $34.65 $34.66 $34.66 1,424
2023-03-08 $35.51 $35.67 $35.51 $35.65 $35.65 6,104
2023-03-07 $36.10 $36.10 $35.67 $35.67 $35.67 590
2023-03-06 $36.51 $36.51 $36.24 $36.24 $36.24 6,515
2023-03-03 $36.06 $36.51 $36.06 $36.45 $36.45 806
2023-03-02 $35.51 $35.96 $35.51 $35.85 $35.85 848
2023-03-01 $35.84 $35.96 $35.71 $35.71 $35.71 5,634
2023-02-28 $36.04 $36.12 $35.95 $35.97 $35.97 655
2023-02-27 $36.10 $36.29 $35.87 $35.95 $35.95 5,247
2023-02-24 $35.70 $35.82 $35.70 $35.79 $35.79 709
2023-02-23 $36.34 $36.51 $35.99 $36.39 $36.39 3,079
2023-02-22 $36.14 $36.14 $36.14 $36.14 $36.14 495
2023-02-21 $36.43 $36.43 $35.92 $35.92 $35.92 3,702
2023-02-17 $36.88 $36.95 $36.78 $36.95 $36.95 1,706
2023-02-16 $37.53 $37.53 $37.20 $37.20 $37.20 4,186
2023-02-15 $36.99 $37.47 $36.99 $37.47 $37.47 776
2023-02-14 $36.72 $37.21 $36.67 $37.14 $37.14 3,145
2023-02-13 $36.54 $36.94 $36.54 $36.88 $36.88 1,819
2023-02-10 $36.48 $36.57 $36.40 $36.48 $36.48 1,829
2023-02-09 $37.43 $37.49 $36.73 $36.75 $36.75 1,033
2023-02-08 $37.30 $37.30 $37.10 $37.10 $37.10 599
2023-02-07 $36.83 $37.27 $36.83 $37.26 $37.26 3,401
2023-02-06 $36.80 $36.89 $36.76 $36.76 $36.76 1,442
2023-02-03 $37.46 $37.55 $37.12 $37.23 $37.23 1,299
2023-02-02 $37.67 $38.00 $37.67 $37.88 $37.88 3,517
2023-02-01 $36.69 $37.61 $36.69 $37.34 $37.34 1,281
2023-01-31 $36.46 $36.72 $36.46 $36.72 $36.72 1,491
2023-01-30 $36.43 $36.43 $36.24 $36.25 $36.25 1,165
2023-01-27 $36.64 $37.01 $36.64 $36.85 $36.85 13,846
2023-01-26 $36.42 $36.67 $36.42 $36.67 $36.67 1,102
2023-01-25 $35.85 $36.32 $35.82 $36.24 $36.24 3,232
2023-01-24 $35.00 $36.28 $33.40 $36.28 $36.28 1,473
2023-01-23 $35.97 $36.39 $35.97 $36.35 $36.35 3,071
2023-01-20 $35.26 $35.90 $35.26 $35.90 $35.90 1,538
2023-01-19 $35.19 $35.32 $35.19 $35.26 $35.26 1,067
2023-01-18 $36.17 $36.25 $35.53 $35.53 $35.53 977
2023-01-17 $35.80 $36.00 $35.80 $35.92 $35.92 1,218
2023-01-13 $35.76 $36.06 $35.76 $36.00 $36.00 800
2023-01-12 $35.17 $35.76 $35.17 $35.73 $35.73 889
2023-01-11 $35.07 $35.36 $35.07 $35.36 $35.36 1,184
2023-01-10 $34.72 $35.03 $34.72 $35.03 $35.03 823
2023-01-09 $34.94 $35.09 $34.77 $34.77 $34.77 2,036
2023-01-06 $34.63 $34.85 $34.63 $34.67 $34.67 1,107
2023-01-05 $34.15 $34.49 $34.15 $34.29 $34.29 4,202
2023-01-04 $34.38 $34.69 $34.38 $34.69 $34.69 1,036
2023-01-03 $34.54 $34.54 $33.96 $34.08 $34.08 3,983
2022-12-30 $33.83 $34.06 $33.83 $34.05 $34.05 1,770
2022-12-29 $33.56 $34.30 $33.56 $34.26 $34.26 2,191
2022-12-28 $33.85 $34.00 $33.50 $33.50 $33.44 1,206
2022-12-27 $33.84 $34.08 $33.84 $33.96 $33.89 4,962
2022-12-23 $33.89 $34.05 $33.89 $34.05 $33.98 1,291
2022-12-22 $33.85 $33.98 $33.55 $33.98 $33.91 653
2022-12-21 $34.48 $34.49 $34.48 $34.49 $34.42 381
2022-12-20 $33.63 $34.04 $33.63 $33.97 $33.91 2,888
2022-12-19 $34.05 $34.05 $33.86 $33.90 $33.84 777
2022-12-16 $34.29 $34.55 $34.28 $34.51 $34.44 660
2022-12-15 $35.15 $35.15 $34.82 $34.82 $34.75 593
2022-12-14 $35.84 $36.13 $35.72 $35.80 $35.73 682
2022-12-13 $36.37 $36.37 $35.79 $35.85 $35.78 2,010
2022-12-12 $34.84 $35.35 $34.84 $35.35 $35.28 1,446
2022-12-09 $35.22 $35.22 $35.02 $35.02 $34.96 840
2022-12-08 $35.17 $35.35 $35.17 $35.17 $35.10 1,034
2022-12-07 $34.86 $34.89 $34.85 $34.85 $34.79 503
2022-12-06 $35.05 $35.05 $34.82 $34.91 $34.84 834
2022-12-05 $35.87 $35.87 $35.21 $35.21 $35.14 1,537
2022-12-02 $35.61 $36.19 $35.61 $36.11 $36.04 813
2022-12-01 $35.98 $36.06 $35.73 $35.94 $35.88 1,661
2022-11-30 $34.73 $35.80 $34.73 $35.80 $35.73 1,286
2022-11-29 $34.53 $34.67 $34.53 $34.58 $34.52 3,546
2022-11-28 $34.70 $34.70 $34.33 $34.33 $34.27 1,307
2022-11-25 $34.79 $34.93 $34.79 $34.93 $34.86 1,176
2022-11-23 $34.71 $35.02 $34.71 $34.92 $34.86 1,170
2022-11-22 $34.55 $34.80 $34.55 $34.77 $34.70 560
2022-11-21 $34.47 $34.47 $34.31 $34.33 $34.27 1,699
2022-11-18 $34.90 $34.90 $34.64 $34.77 $34.71 2,993
2022-11-17 $34.44 $34.77 $34.42 $34.77 $34.71 953
2022-11-16 $35.17 $35.17 $34.95 $35.02 $34.96 1,555
2022-11-15 $35.57 $35.63 $35.50 $35.50 $35.43 892
2022-11-14 $34.87 $35.09 $34.85 $34.89 $34.82 1,284
2022-11-11 $34.77 $35.30 $34.67 $35.30 $35.24 792
2022-11-10 $33.56 $34.68 $33.56 $34.60 $34.54 1,393
2022-11-09 $32.81 $32.81 $32.39 $32.39 $32.33 819
2022-11-08 $33.28 $33.28 $33.18 $33.19 $33.13 663
2022-11-07 $32.62 $33.07 $32.62 $32.99 $32.93 1,107
2022-11-04 $32.69 $32.69 $32.32 $32.52 $32.46 1,535
2022-11-03 $32.47 $32.48 $32.27 $32.27 $32.21 3,098
2022-11-02 $33.16 $33.28 $32.62 $32.62 $32.56 2,440
2022-11-01 $33.94 $33.94 $33.47 $33.57 $33.51 1,073
2022-10-31 $33.57 $33.66 $33.41 $33.49 $33.43 1,802
2022-10-28 $33.20 $33.73 $33.20 $33.71 $33.71 517
2022-10-27 $33.22 $33.36 $33.10 $33.10 $33.10 1,353
2022-10-26 $33.37 $33.48 $33.18 $33.18 $33.18 1,213
2022-10-25 $32.72 $33.16 $32.72 $33.07 $33.07 2,215
2022-10-24 $32.12 $32.35 $31.80 $32.25 $32.25 1,890
2022-10-21 $31.62 $32.27 $31.62 $32.24 $32.24 1,290
2022-10-20 $32.00 $32.47 $31.87 $31.90 $31.90 2,202
2022-10-19 $32.32 $32.32 $32.03 $32.07 $32.07 2,438
2022-10-18 $32.80 $32.80 $32.75 $32.75 $32.75 419
2022-10-17 $32.26 $32.50 $32.26 $32.42 $32.42 1,673
2022-10-14 $32.23 $32.23 $31.41 $31.41 $31.41 820
2022-10-13 $30.98 $32.20 $30.89 $32.09 $32.09 1,822
2022-10-12 $31.80 $31.90 $31.79 $31.80 $31.80 1,109
2022-10-11 $32.23 $32.23 $31.86 $31.86 $31.86 984
2022-10-10 $32.46 $32.46 $32.06 $32.13 $32.13 1,755
2022-10-07 $32.79 $32.79 $32.63 $32.63 $32.63 618
2022-10-06 $33.98 $33.98 $33.68 $33.69 $33.69 837
2022-10-05 $33.38 $34.08 $33.38 $33.91 $33.91 1,420
2022-10-04 $33.51 $34.06 $33.51 $34.05 $34.05 1,657
2022-10-03 $32.24 $32.68 $32.24 $32.57 $32.57 1,195
2022-09-30 $31.98 $32.13 $31.83 $31.83 $31.83 886
2022-09-29 $31.86 $31.96 $31.80 $31.92 $31.92 988
2022-09-28 $31.98 $32.80 $31.98 $32.76 $32.76 3,007
2022-09-27 $32.09 $32.09 $31.81 $31.88 $31.88 1,954
2022-09-26 $32.26 $32.33 $31.78 $31.78 $31.78 1,163
2022-09-23 $32.18 $32.22 $31.80 $32.11 $32.11 1,904
2022-09-22 $32.98 $32.98 $32.76 $32.76 $32.76 1,189
2022-09-21 $34.03 $34.09 $33.48 $33.48 $33.48 1,019
2022-09-20 $34.14 $34.19 $34.00 $34.08 $34.08 1,560
2022-09-19 $34.26 $34.72 $34.26 $34.64 $34.64 1,465
2022-09-16 $34.45 $34.58 $34.26 $34.42 $34.42 2,381
2022-09-15 $35.20 $35.29 $35.20 $35.29 $35.29 816
2022-09-14 $35.36 $35.40 $35.24 $35.40 $35.40 963
2022-09-13 $35.76 $35.76 $35.17 $35.22 $35.22 1,198
2022-09-12 $36.58 $36.85 $36.45 $36.82 $36.82 4,321
2022-09-09 $35.92 $36.37 $35.92 $36.33 $36.33 834
2022-09-08 $35.18 $35.62 $35.18 $35.62 $35.62 543
2022-09-07 $34.75 $35.39 $34.75 $35.38 $35.38 892
2022-09-06 $34.75 $34.75 $34.48 $34.51 $34.51 1,804
2022-09-02 $35.50 $35.50 $34.90 $34.99 $34.99 1,093
2022-09-01 $35.01 $35.26 $34.65 $35.26 $35.26 1,653
2022-08-31 $35.73 $35.73 $35.55 $35.55 $35.55 1,205
2022-08-30 $35.73 $35.73 $35.40 $35.46 $35.46 825
2022-08-29 $36.04 $36.16 $35.99 $35.99 $35.99 1,671
2022-08-26 $37.19 $37.19 $36.18 $36.26 $36.26 4,301
2022-08-25 $37.20 $37.50 $37.20 $37.48 $37.48 810
2022-08-24 $36.58 $36.76 $36.58 $36.69 $36.69 653
2022-08-23 $36.37 $36.37 $36.08 $36.17 $36.17 892
2022-08-22 $36.30 $36.40 $36.20 $36.20 $36.20 1,428
2022-08-19 $37.03 $37.03 $36.74 $36.84 $36.84 869
2022-08-18 $37.73 $37.73 $37.66 $37.66 $37.66 686
2022-08-17 $38.04 $38.04 $37.60 $37.80 $37.80 14,290
2022-08-16 $38.70 $38.70 $38.68 $38.68 $38.68 598
2022-08-15 $38.29 $38.77 $38.29 $38.69 $38.69 770
2022-08-12 $38.60 $38.60 $38.55 $38.55 $38.55 522
2022-08-11 $38.25 $38.25 $37.92 $37.92 $37.92 871
2022-08-10 $37.12 $37.38 $37.12 $37.35 $37.35 1,033
2022-08-09 $36.82 $36.83 $36.35 $36.35 $36.35 1,144
2022-08-08 $36.96 $37.35 $36.96 $37.04 $37.04 2,137
2022-08-05 $36.13 $36.63 $36.13 $36.63 $36.63 924
2022-08-04 $36.46 $36.46 $36.16 $36.37 $36.37 921
2022-08-03 $36.30 $36.51 $36.30 $36.35 $36.35 601
2022-08-02 $35.90 $35.90 $35.83 $35.83 $35.83 699
2022-08-01 $34.29 $35.91 $34.29 $35.84 $35.84 1,890
2022-07-29 $35.46 $35.98 $35.46 $35.87 $35.87 918
2022-07-28 $35.38 $35.53 $35.38 $35.51 $35.51 594
2022-07-27 $35.07 $35.75 $35.07 $35.64 $35.64 612
2022-07-26 $34.73 $34.73 $34.71 $34.71 $34.71 483
2022-07-25 $35.22 $35.25 $35.11 $35.15 $35.15 1,158
2022-07-22 $36.13 $36.13 $35.17 $35.24 $35.24 651
2022-07-21 $35.49 $36.00 $35.49 $36.00 $36.00 535
2022-07-20 $35.50 $35.84 $35.50 $35.74 $35.74 2,708
2022-07-19 $34.55 $35.27 $34.55 $35.27 $35.27 774
2022-07-18 $34.92 $34.92 $34.14 $34.16 $34.16 1,326
2022-07-15 $33.67 $34.15 $33.63 $34.13 $34.13 1,700
2022-07-14 $33.61 $33.61 $33.61 $33.61 $33.61 677
2022-07-13 $33.57 $34.02 $33.44 $33.96 $33.96 1,224
2022-07-12 $33.89 $33.89 $33.76 $33.87 $33.87 917
2022-07-11 $34.37 $34.37 $33.95 $33.95 $33.95 1,623
2022-07-08 $34.65 $34.88 $34.61 $34.71 $34.71 1,469
2022-07-07 $34.78 $34.91 $34.78 $34.91 $34.91 1,567
2022-07-06 $34.04 $34.23 $33.93 $34.02 $34.02 1,927
2022-07-05 $33.24 $34.28 $33.24 $34.24 $34.24 2,037
2022-07-01 $33.86 $33.86 $33.70 $33.71 $33.71 751
2022-06-30 $33.07 $33.35 $33.07 $33.18 $33.18 1,320
2022-06-29 $33.65 $33.83 $33.61 $33.81 $33.81 1,187
2022-06-28 $34.37 $34.37 $34.07 $34.07 $34.06 601
2022-06-27 $34.83 $35.02 $34.74 $34.78 $34.77 1,494
2022-06-24 $34.70 $35.03 $34.70 $35.03 $35.02 1,886
2022-06-23 $33.30 $33.88 $33.30 $33.81 $33.80 3,749
2022-06-22 $32.75 $33.29 $32.75 $33.13 $33.12 4,292
2022-06-21 $32.75 $33.29 $32.75 $33.04 $33.03 5,998
2022-06-17 $32.21 $32.64 $32.21 $32.48 $32.47 2,774
2022-06-16 $32.28 $32.31 $31.73 $31.73 $31.72 3,484
2022-06-15 $33.11 $33.46 $33.11 $33.30 $33.29 756
2022-06-14 $32.96 $32.96 $32.50 $32.59 $32.58 1,259
2022-06-13 $33.35 $33.35 $32.66 $32.72 $32.71 6,304
2022-06-10 $35.29 $35.42 $34.62 $34.69 $34.68 2,886
2022-06-09 $36.48 $36.48 $35.88 $35.89 $35.88 1,197
2022-06-08 $37.16 $37.29 $37.13 $37.13 $37.11 691
2022-06-07 $36.33 $37.23 $36.15 $37.22 $37.21 896
2022-06-06 $36.60 $37.05 $36.45 $36.61 $36.60 2,087
2022-06-03 $36.40 $36.59 $36.31 $36.45 $36.44 1,396
2022-06-02 $35.87 $36.92 $35.87 $36.92 $36.91 1,160
2022-06-01 $36.14 $36.14 $35.63 $35.75 $35.74 1,034
2022-05-31 $36.03 $36.19 $36.03 $36.04 $36.02 1,416
2022-05-27 $35.75 $36.42 $35.75 $36.35 $36.34 1,693
2022-05-26 $34.90 $35.64 $34.90 $35.53 $35.52 906
2022-05-25 $34.28 $34.75 $34.28 $34.65 $34.64 1,983
2022-05-24 $34.08 $34.16 $33.71 $33.96 $33.95 3,334
2022-05-23 $34.67 $34.77 $34.53 $34.76 $34.74 3,527
2022-05-20 $33.80 $34.47 $33.72 $34.47 $34.46 994
2022-05-19 $33.66 $34.51 $33.66 $34.35 $34.34 2,351
2022-05-18 $35.00 $35.00 $33.88 $33.97 $33.96 1,020
2022-05-17 $35.38 $35.44 $35.23 $35.41 $35.40 1,967
2022-05-16 $34.70 $34.93 $34.65 $34.65 $34.64 3,533
2022-05-13 $34.12 $34.97 $34.11 $34.86 $34.85 2,519
2022-05-12 $32.77 $33.49 $32.59 $33.48 $33.47 6,885
2022-05-11 $33.59 $34.21 $33.11 $33.11 $33.10 2,492
2022-05-10 $34.47 $34.47 $33.71 $34.12 $34.11 1,633
2022-05-09 $35.30 $35.38 $34.08 $34.08 $34.07 15,263
2022-05-06 $36.01 $36.01 $35.82 $35.83 $35.82 1,098
2022-05-05 $36.71 $36.71 $36.51 $36.65 $36.64 807
2022-05-04 $36.89 $38.43 $36.89 $38.38 $38.37 958
2022-05-03 $37.22 $37.47 $37.21 $37.42 $37.40 1,637
2022-05-02 $37.04 $37.26 $36.53 $37.26 $37.25 10,503
2022-04-29 $38.18 $38.18 $36.94 $36.94 $36.93 1,453
2022-04-28 $37.62 $38.23 $37.42 $38.17 $38.15 2,452
2022-04-27 $37.39 $38.05 $37.39 $37.44 $37.43 2,699
2022-04-26 $38.36 $38.36 $37.50 $37.50 $37.48 1,163
2022-04-25 $38.00 $38.70 $37.82 $38.70 $38.69 2,363
2022-04-22 $38.17 $38.39 $38.17 $38.21 $38.19 1,146
2022-04-21 $40.60 $40.60 $39.16 $39.16 $39.14 1,091
2022-04-20 $40.45 $40.57 $40.38 $40.38 $40.37 1,407
2022-04-19 $39.92 $40.79 $39.91 $40.65 $40.64 1,768
2022-04-18 $40.04 $40.04 $39.61 $39.78 $39.76 3,795
2022-04-14 $40.74 $40.74 $40.32 $40.32 $40.30 1,575
2022-04-13 $40.22 $40.89 $40.22 $40.78 $40.77 1,123
2022-04-12 $40.69 $40.77 $40.06 $40.09 $40.08 1,217
2022-04-11 $40.36 $40.45 $40.29 $40.29 $40.27 1,611
2022-04-08 $40.59 $40.89 $40.59 $40.68 $40.67 2,106
2022-04-07 $40.94 $41.05 $40.71 $40.90 $40.89 1,282
2022-04-06 $40.93 $41.21 $40.92 $41.15 $41.14 5,421
2022-04-05 $41.81 $41.82 $41.72 $41.82 $41.80 681
2022-04-04 $42.39 $42.71 $42.23 $42.64 $42.63 1,302
2022-04-01 $41.70 $41.93 $41.59 $41.93 $41.92 1,430
2022-03-31 $41.97 $41.97 $41.50 $41.50 $41.49 799
2022-03-30 $42.62 $42.78 $42.18 $42.18 $42.17 1,120
2022-03-29 $42.66 $43.08 $42.45 $42.92 $42.90 3,337
2022-03-28 $41.60 $41.76 $41.10 $41.67 $41.66 1,884
2022-03-25 $41.49 $41.49 $41.41 $41.47 $41.45 1,127
2022-03-24 $41.54 $41.88 $41.54 $41.80 $41.79 1,521
2022-03-23 $42.02 $42.02 $41.56 $41.56 $41.55 1,460
2022-03-22 $41.57 $42.21 $41.57 $42.05 $42.03 1,757
2022-03-21 $41.67 $41.67 $41.16 $41.32 $41.31 2,432
2022-03-18 $41.35 $41.77 $41.35 $41.76 $41.75 2,297
2022-03-17 $40.25 $40.90 $40.25 $40.89 $40.87 2,624
2022-03-16 $39.53 $40.28 $39.15 $40.28 $40.27 3,155
2022-03-15 $37.66 $38.57 $37.66 $38.48 $38.46 1,719
2022-03-14 $38.37 $38.65 $37.47 $37.62 $37.61 8,046
2022-03-11 $39.64 $39.64 $38.63 $38.63 $38.62 1,109
2022-03-10 $39.14 $39.63 $39.14 $39.62 $39.60 1,019
2022-03-09 $39.78 $40.24 $39.78 $40.02 $40.01 2,555
2022-03-08 $38.68 $39.12 $38.68 $38.69 $38.68 1,325
2022-03-07 $40.20 $40.20 $38.73 $38.73 $38.72 2,650
2022-03-04 $40.53 $40.53 $39.98 $40.24 $40.22 2,264
2022-03-03 $41.40 $41.47 $41.13 $41.13 $41.12 1,176
2022-03-02 $41.78 $42.12 $41.68 $41.95 $41.94 3,507
2022-03-01 $41.95 $41.95 $41.43 $41.43 $41.41 1,826
2022-02-28 $42.20 $42.20 $41.66 $42.14 $42.12 2,129
2022-02-25 $41.43 $42.21 $41.43 $42.21 $42.19 1,185
2022-02-24 $38.94 $41.32 $38.43 $41.25 $41.24 63,857
2022-02-23 $41.25 $41.25 $40.12 $40.12 $40.11 3,027
2022-02-22 $41.11 $41.68 $40.83 $40.83 $40.82 5,013
2022-02-18 $41.56 $41.82 $41.42 $41.49 $41.48 3,324
2022-02-17 $42.85 $42.85 $41.97 $41.97 $41.96 2,363
2022-02-16 $43.17 $43.39 $42.86 $43.22 $43.21 1,166
2022-02-15 $43.22 $43.48 $43.22 $43.48 $43.46 1,851
2022-02-14 $42.44 $42.78 $42.11 $42.37 $42.35 8,284
2022-02-11 $43.70 $43.70 $42.63 $42.75 $42.74 1,146
2022-02-10 $44.24 $44.25 $43.43 $43.45 $43.44 6,874
2022-02-09 $43.70 $44.25 $43.70 $44.25 $44.24 1,312
2022-02-08 $42.48 $43.17 $42.48 $43.11 $43.10 1,547
2022-02-07 $42.93 $42.97 $42.69 $42.69 $42.68 1,334
2022-02-04 $42.25 $42.94 $42.06 $42.74 $42.73 1,524
2022-02-03 $42.39 $42.39 $42.09 $42.09 $42.07 1,062
2022-02-02 $42.98 $43.36 $42.98 $43.29 $43.28 1,753
2022-02-01 $43.07 $43.73 $42.93 $43.72 $43.71 1,431
2022-01-31 $41.81 $43.12 $41.81 $43.12 $43.11 2,790
2022-01-28 $40.19 $41.49 $40.19 $41.49 $41.47 908
2022-01-27 $41.43 $41.43 $40.37 $40.37 $40.36 2,628
2022-01-26 $42.07 $42.07 $40.79 $41.01 $41.00 2,665
2022-01-25 $41.26 $41.60 $41.26 $41.29 $41.28 986
2022-01-24 $40.89 $41.95 $39.69 $41.90 $41.89 6,757
2022-01-21 $42.22 $42.22 $41.65 $41.69 $41.68 3,418
2022-01-20 $43.38 $44.25 $42.77 $42.89 $42.88 4,954
2022-01-19 $43.54 $43.90 $43.24 $43.24 $43.23 2,048
2022-01-18 $44.00 $44.19 $43.63 $43.63 $43.62 2,139
2022-01-14 $44.14 $44.82 $44.14 $44.75 $44.73 1,432
2022-01-13 $45.60 $45.60 $44.65 $44.65 $44.63 1,322
2022-01-12 $46.04 $46.16 $45.47 $45.48 $45.47 1,413
2022-01-11 $44.88 $45.88 $44.88 $45.82 $45.80 2,315
2022-01-10 $45.00 $45.15 $44.15 $45.15 $45.14 3,279
2022-01-07 $45.95 $45.95 $45.34 $45.34 $45.33 1,434
2022-01-06 $44.90 $45.65 $44.90 $45.39 $45.37 2,796
2022-01-05 $46.63 $46.63 $45.36 $45.36 $45.35 4,046
2022-01-04 $47.40 $47.40 $46.54 $46.89 $46.88 2,263
2022-01-03 $47.38 $47.51 $46.97 $47.39 $47.38 4,039
2021-12-31 $47.71 $47.71 $47.36 $47.36 $47.34 1,545
2021-12-30 $47.41 $47.84 $47.41 $47.59 $47.58 1,612
2021-12-29 $47.32 $47.32 $47.18 $47.18 $47.12 4,072
2021-12-28 $47.56 $47.98 $47.46 $47.46 $47.41 2,675
2021-12-27 $47.44 $47.63 $47.44 $47.62 $47.56 2,088
2021-12-23 $47.17 $47.80 $47.17 $47.61 $47.55 3,041
2021-12-22 $46.74 $47.34 $46.74 $47.32 $47.26 5,584
2021-12-21 $46.67 $47.08 $46.67 $47.08 $47.02 1,268
2021-12-20 $45.42 $45.71 $45.39 $45.62 $45.57 4,020
2021-12-17 $45.11 $46.32 $45.11 $46.30 $46.25 1,867
2021-12-16 $46.67 $46.67 $45.81 $45.81 $45.76 1,051
2021-12-15 $45.57 $46.59 $45.57 $46.59 $46.53 1,637
2021-12-14 $45.95 $46.29 $45.91 $45.91 $45.85 1,161
2021-12-13 $46.66 $46.66 $46.37 $46.44 $46.38 1,947
2021-12-10 $46.96 $46.96 $46.57 $46.65 $46.60 1,592
2021-12-09 $47.51 $47.51 $46.93 $47.00 $46.94 1,686
2021-12-08 $47.41 $48.05 $47.41 $47.96 $47.90 2,228
2021-12-07 $46.76 $47.73 $46.76 $47.65 $47.59 3,409
2021-12-06 $45.48 $46.46 $45.48 $46.35 $46.30 2,505
2021-12-03 $46.24 $46.24 $45.33 $45.63 $45.58 2,582
2021-12-02 $45.66 $46.83 $45.66 $46.60 $46.54 6,582
2021-12-01 $47.76 $47.84 $45.99 $45.99 $45.94 2,399
2021-11-30 $47.96 $47.96 $47.02 $47.02 $46.96 2,168
2021-11-29 $48.58 $48.58 $47.81 $48.07 $48.01 7,308
2021-11-26 $48.06 $48.47 $47.87 $48.10 $48.04 1,071
2021-11-24 $48.48 $49.26 $48.31 $49.17 $49.11 1,771
2021-11-23 $48.92 $48.92 $48.18 $48.63 $48.57 1,806
2021-11-22 $49.58 $49.58 $48.75 $48.75 $48.69 4,200
2021-11-19 $49.79 $49.79 $49.40 $49.40 $49.34 1,806
2021-11-18 $49.86 $49.86 $49.68 $49.78 $49.72 1,172
2021-11-17 $50.30 $50.30 $49.78 $49.81 $49.75 11,682
2021-11-16 $50.18 $50.72 $50.18 $50.61 $50.55 5,553
2021-11-15 $50.99 $50.99 $50.35 $50.35 $50.29 3,116
2021-11-12 $50.18 $50.70 $50.18 $50.66 $50.60 1,400
2021-11-11 $49.98 $50.19 $49.98 $50.05 $49.99 4,586
2021-11-10 $50.38 $50.38 $49.88 $49.88 $49.82 3,187
2021-11-09 $51.04 $51.04 $50.83 $50.86 $50.80 4,212
2021-11-08 $51.06 $51.18 $50.91 $50.95 $50.89 2,320
2021-11-05 $50.99 $50.99 $50.74 $50.74 $50.68 1,773
2021-11-04 $50.83 $50.90 $50.42 $50.43 $50.37 1,114
2021-11-03 $50.28 $50.90 $50.28 $50.83 $50.77 1,283
2021-11-02 $50.53 $50.53 $50.29 $50.43 $50.37 2,137
2021-11-01 $50.31 $50.76 $50.31 $50.69 $50.63 2,393
2021-10-29 $50.44 $50.44 $50.13 $50.28 $50.22 5,840
2021-10-28 $50.05 $50.44 $50.05 $50.39 $50.33 1,996
2021-10-27 $50.68 $50.68 $50.04 $50.04 $49.98 790
2021-10-26 $51.25 $51.25 $50.68 $50.68 $50.62 2,744
2021-10-25 $51.09 $51.16 $50.69 $51.04 $50.98 1,740
2021-10-22 $50.88 $50.90 $50.61 $50.87 $50.80 1,330
2021-10-21 $50.62 $51.03 $50.62 $50.99 $50.93 1,347
2021-10-20 $51.08 $51.08 $50.65 $50.65 $50.59 3,754
2021-10-19 $50.67 $50.89 $50.65 $50.81 $50.75 2,556
2021-10-18 $50.20 $50.39 $49.95 $50.31 $50.25 1,354
2021-10-15 $50.44 $50.53 $50.26 $50.32 $50.26 14,835
2021-10-14 $49.68 $50.16 $49.67 $50.07 $50.01 2,570
2021-10-13 $48.81 $49.27 $48.81 $49.22 $49.16 2,359
2021-10-12 $48.61 $48.87 $48.61 $48.78 $48.72 1,662
2021-10-11 $49.07 $49.13 $48.54 $48.54 $48.48 1,541
2021-10-08 $49.24 $49.24 $49.00 $49.00 $48.94 1,362
2021-10-07 $49.05 $49.57 $49.05 $49.22 $49.16 2,761
2021-10-06 $48.33 $48.58 $48.31 $48.58 $48.52 1,278
2021-10-05 $48.36 $48.63 $48.36 $48.50 $48.44 787
2021-10-04 $48.79 $48.79 $47.99 $48.05 $47.99 4,954
2021-10-01 $48.48 $49.08 $48.36 $48.95 $48.89 1,384
2021-09-30 $49.15 $49.15 $48.62 $48.62 $48.56 1,030
2021-09-29 $49.37 $49.37 $48.88 $48.88 $48.82 943
2021-09-28 $49.87 $49.87 $49.02 $49.05 $48.99 1,579
2021-09-27 $50.01 $50.43 $50.00 $50.14 $50.08 3,041
2021-09-24 $50.35 $50.55 $50.28 $50.32 $50.26 1,904
2021-09-23 $50.11 $50.60 $50.11 $50.60 $50.54 1,333
2021-09-22 $49.58 $50.02 $49.58 $49.81 $49.75 1,523
2021-09-21 $49.31 $49.56 $49.31 $49.36 $49.30 2,845
2021-09-20 $49.07 $49.39 $48.52 $48.96 $48.90 4,606
2021-09-17 $49.79 $50.03 $49.71 $50.03 $49.97 3,695
2021-09-16 $49.68 $50.06 $49.46 $49.92 $49.86 1,523
2021-09-15 $49.24 $49.85 $49.14 $49.74 $49.68 1,870
2021-09-14 $50.00 $50.00 $49.11 $49.14 $49.08 2,186
2021-09-13 $49.96 $50.13 $49.57 $49.96 $49.90 3,363
2021-09-10 $50.86 $50.86 $49.92 $49.99 $49.93 2,086
2021-09-09 $50.52 $50.90 $50.39 $50.39 $50.33 2,638
2021-09-08 $50.52 $50.84 $50.30 $50.50 $50.44 1,590
2021-09-07 $51.33 $51.33 $50.90 $50.97 $50.91 3,916
2021-09-03 $51.15 $51.29 $51.08 $51.13 $51.07 3,007
2021-09-02 $50.91 $51.25 $50.91 $51.14 $51.08 1,682
2021-09-01 $50.57 $51.08 $50.57 $50.91 $50.85 3,026
2021-08-31 $50.56 $50.58 $50.44 $50.48 $50.42 2,680
2021-08-30 $50.45 $50.60 $50.18 $50.48 $50.42 6,775
2021-08-27 $49.80 $50.72 $49.80 $50.43 $50.37 3,140
2021-08-26 $49.91 $50.70 $49.91 $50.01 $49.95 3,114
2021-08-25 $49.60 $50.00 $49.56 $49.80 $49.74 3,209
2021-08-24 $49.33 $49.63 $49.33 $49.60 $49.54 843
2021-08-23 $48.63 $49.30 $48.63 $49.15 $49.09 2,502
2021-08-20 $48.21 $48.54 $48.21 $48.47 $48.41 1,001
2021-08-19 $48.09 $48.33 $48.09 $48.17 $48.11 1,638
2021-08-18 $48.65 $49.17 $48.65 $48.73 $48.67 1,726
2021-08-17 $48.57 $48.76 $48.48 $48.69 $48.63 2,524
2021-08-16 $49.23 $49.23 $48.73 $49.03 $48.98 2,530
2021-08-13 $49.27 $49.46 $49.27 $49.40 $49.35 1,257
2021-08-12 $49.06 $49.38 $49.06 $49.24 $49.18 2,175
2021-08-11 $48.91 $49.17 $48.80 $49.08 $49.02 1,434
2021-08-10 $49.05 $49.14 $48.83 $48.88 $48.82 1,993
2021-08-09 $48.72 $48.96 $48.50 $48.86 $48.80 3,308
2021-08-06 $48.98 $48.98 $48.49 $48.69 $48.63 3,329
2021-08-05 $48.53 $48.92 $48.49 $48.83 $48.77 1,097
2021-08-04 $48.48 $48.54 $48.24 $48.26 $48.20 3,117
2021-08-03 $48.37 $48.44 $48.14 $48.36 $48.30 1,804
2021-08-02 $48.53 $48.58 $48.20 $48.37 $48.31 2,166
2021-07-30 $48.32 $48.32 $48.16 $48.16 $48.10 913
2021-07-29 $48.60 $48.84 $48.52 $48.52 $48.46 1,924
2021-07-28 $48.15 $48.62 $48.06 $48.39 $48.34 1,849
2021-07-27 $48.03 $48.03 $47.41 $47.74 $47.68 3,325
2021-07-26 $48.89 $48.89 $48.21 $48.39 $48.33 2,326
2021-07-23 $48.98 $49.05 $48.49 $48.95 $48.89 2,945
2021-07-22 $48.70 $48.82 $48.62 $48.72 $48.66 2,293
2021-07-21 $48.52 $48.84 $48.42 $48.77 $48.71 2,432
2021-07-20 $47.36 $48.51 $47.36 $48.29 $48.23 1,802
2021-07-19 $46.72 $47.32 $46.72 $47.20 $47.15 4,009
2021-07-16 $47.82 $47.95 $47.52 $47.52 $47.47 4,135
2021-07-15 $47.86 $47.86 $47.51 $47.51 $47.45 2,215
2021-07-14 $48.48 $48.48 $47.89 $48.01 $47.96 2,315
2021-07-13 $48.85 $49.09 $48.60 $48.60 $48.54 1,416
2021-07-12 $49.23 $49.23 $48.92 $49.06 $49.00 3,396
2021-07-09 $48.72 $49.17 $48.60 $48.98 $48.92 1,815
2021-07-08 $48.34 $48.47 $47.84 $48.32 $48.26 2,683
2021-07-07 $49.36 $49.36 $48.56 $48.99 $48.93 1,706
2021-07-06 $49.52 $49.52 $48.70 $49.15 $49.09 3,530
2021-07-02 $49.77 $49.77 $49.32 $49.59 $49.53 3,945
2021-07-01 $49.39 $49.45 $49.21 $49.45 $49.39 3,140
2021-06-30 $49.24 $49.33 $49.11 $49.16 $49.10 3,628
2021-06-29 $49.50 $49.58 $49.26 $49.40 $49.34 3,922
2021-06-28 $49.45 $49.71 $49.32 $49.47 $49.41 7,325
2021-06-25 $49.23 $49.37 $49.16 $49.36 $49.30 4,418
2021-06-24 $49.09 $49.10 $48.86 $48.97 $48.91 1,273
2021-06-23 $48.53 $48.63 $48.51 $48.51 $48.45 1,201
2021-06-22 $48.26 $48.49 $48.15 $48.47 $48.41 12,691
2021-06-21 $47.74 $48.41 $47.74 $48.33 $48.27 2,673
2021-06-18 $47.86 $47.95 $47.56 $47.56 $47.50 3,153
2021-06-17 $47.62 $48.34 $47.62 $48.12 $48.06 5,449
2021-06-16 $47.88 $48.23 $47.80 $47.88 $47.82 3,289
2021-06-15 $48.42 $48.47 $48.06 $48.06 $48.01 1,985
2021-06-14 $48.55 $49.00 $48.35 $48.46 $48.40 2,996
2021-06-11 $48.20 $48.39 $48.20 $48.39 $48.33 1,843
2021-06-10 $47.94 $48.26 $47.75 $48.16 $48.10 2,674
2021-06-09 $48.05 $48.31 $47.72 $47.78 $47.72 3,043
2021-06-08 $47.83 $48.12 $47.83 $48.06 $48.00 1,840
2021-06-07 $47.59 $47.89 $47.43 $47.78 $47.72 2,625
2021-06-04 $47.32 $47.51 $47.32 $47.36 $47.30 2,884
2021-06-03 $46.68 $47.10 $46.65 $47.03 $46.97 3,608
2021-06-02 $47.42 $47.42 $47.25 $47.37 $47.31 1,759
2021-06-01 $47.46 $47.76 $47.18 $47.22 $47.16 5,833
2021-05-28 $47.30 $47.81 $47.25 $47.25 $47.19 3,825
2021-05-27 $47.09 $47.52 $47.06 $47.32 $47.26 2,193
2021-05-26 $47.20 $47.39 $47.08 $47.21 $47.15 13,912
2021-05-25 $47.41 $47.41 $46.92 $46.93 $46.87 3,449
2021-05-24 $47.11 $47.26 $47.01 $47.21 $47.15 2,021
2021-05-21 $46.79 $47.16 $46.68 $46.68 $46.62 2,280
2021-05-20 $46.35 $46.99 $46.35 $46.78 $46.72 2,854
2021-05-19 $45.67 $46.33 $45.45 $46.33 $46.27 12,722
2021-05-18 $46.70 $46.83 $46.60 $46.60 $46.54 2,972
2021-05-17 $46.35 $46.86 $46.35 $46.63 $46.57 5,159
2021-05-14 $46.47 $46.91 $46.27 $46.82 $46.76 2,129
2021-05-13 $45.97 $46.13 $45.44 $45.78 $45.73 2,536
2021-05-12 $46.09 $46.47 $45.72 $45.72 $45.66 2,659
2021-05-11 $45.78 $46.70 $45.78 $46.64 $46.58 6,921
2021-05-10 $46.98 $47.15 $46.63 $46.70 $46.64 10,212
2021-05-07 $47.00 $47.36 $47.00 $47.02 $46.96 4,009
2021-05-06 $46.55 $46.60 $46.38 $46.60 $46.54 1,750
2021-05-05 $47.01 $47.16 $46.61 $46.61 $46.55 1,092
2021-05-04 $47.42 $47.42 $46.51 $47.05 $46.99 4,176
2021-05-03 $47.70 $48.17 $47.38 $47.38 $47.32 5,218
2021-04-30 $47.46 $48.01 $47.30 $47.66 $47.60 22,353
2021-04-29 $48.38 $48.38 $47.68 $47.98 $47.92 2,120
2021-04-28 $47.92 $48.53 $47.92 $48.33 $48.27 6,272
2021-04-27 $48.29 $48.29 $47.96 $48.06 $48.00 1,719
2021-04-26 $48.07 $48.14 $47.73 $48.03 $47.97 4,034
2021-04-23 $47.33 $47.79 $47.21 $47.79 $47.73 4,287
2021-04-22 $47.15 $47.65 $46.93 $47.12 $47.06 13,360
2021-04-21 $46.73 $47.32 $46.71 $47.24 $47.19 1,815
2021-04-20 $47.54 $47.54 $46.67 $47.03 $46.97 4,346
2021-04-19 $47.68 $47.85 $47.27 $47.35 $47.29 2,990
2021-04-16 $48.14 $48.14 $47.77 $47.82 $47.76 6,884
2021-04-15 $47.72 $47.96 $47.70 $47.86 $47.81 3,855
2021-04-14 $47.89 $47.89 $47.23 $47.31 $47.25 7,838
2021-04-13 $47.23 $47.49 $47.09 $47.29 $47.23 3,416
2021-04-12 $47.10 $47.23 $46.90 $47.03 $46.97 9,497
2021-04-09 $46.88 $47.13 $46.88 $47.10 $47.04 1,589
2021-04-08 $46.96 $47.16 $46.77 $47.04 $46.98 4,471
2021-04-07 $46.93 $46.93 $46.64 $46.65 $46.59 2,472
2021-04-06 $47.14 $47.26 $46.80 $46.97 $46.91 3,019
2021-04-05 $47.36 $47.36 $46.81 $46.94 $46.89 13,698
2021-04-01 $46.71 $46.86 $46.65 $46.80 $46.74 3,939
2021-03-31 $46.24 $46.39 $46.12 $46.18 $46.13 1,342
2021-03-30 $45.65 $45.79 $45.22 $45.63 $45.57 2,297
2021-03-29 $46.03 $46.03 $45.35 $45.59 $45.54 3,639
2021-03-26 $45.82 $45.95 $45.10 $45.95 $45.89 4,365
2021-03-25 $44.94 $45.67 $44.78 $45.66 $45.60 3,534
2021-03-24 $45.99 $46.09 $45.16 $45.16 $45.11 1,315
2021-03-23 $46.50 $46.75 $45.96 $45.99 $45.94 4,651
2021-03-22 $46.45 $47.02 $46.45 $46.88 $46.82 4,986
2021-03-19 $46.26 $46.81 $46.26 $46.73 $46.67 4,029
2021-03-18 $47.03 $47.08 $46.26 $46.26 $46.21 2,699
2021-03-17 $47.07 $47.54 $46.74 $47.41 $47.36 2,142
2021-03-16 $47.46 $47.59 $47.14 $47.14 $47.09 3,220
2021-03-15 $46.89 $47.32 $46.89 $47.32 $47.26 3,102
2021-03-12 $46.88 $47.07 $46.53 $47.07 $47.01 3,066
2021-03-11 $46.53 $47.25 $46.53 $47.02 $46.96 2,784
2021-03-10 $45.92 $46.63 $45.92 $46.05 $46.00 2,406
2021-03-09 $45.48 $46.00 $45.32 $45.75 $45.69 2,896
2021-03-08 $44.77 $45.57 $44.44 $44.44 $44.39 9,443
2021-03-05 $44.60 $45.25 $43.16 $45.08 $45.03 3,983
2021-03-04 $45.20 $45.55 $43.92 $44.35 $44.30 12,086
2021-03-03 $46.14 $46.14 $45.32 $45.40 $45.34 5,032
2021-03-02 $47.15 $47.15 $46.33 $46.50 $46.44 4,898
2021-03-01 $46.65 $47.13 $46.49 $46.90 $46.84 7,591
2021-02-26 $46.10 $46.20 $45.13 $45.85 $45.80 6,423
2021-02-25 $47.14 $47.53 $45.51 $45.81 $45.76 10,384
2021-02-24 $46.60 $47.28 $46.60 $47.13 $47.08 2,485
2021-02-23 $46.67 $47.12 $45.55 $46.96 $46.91 5,370
2021-02-22 $47.65 $47.65 $47.09 $47.13 $47.07 7,100
2021-02-19 $47.62 $47.84 $47.55 $47.81 $47.75 2,462
2021-02-18 $47.38 $47.48 $47.23 $47.44 $47.38 5,093
2021-02-17 $47.09 $47.67 $47.09 $47.61 $47.55 3,920
2021-02-16 $48.07 $48.07 $47.61 $47.75 $47.69 6,000
2021-02-12 $47.45 $47.60 $47.36 $47.57 $47.51 3,301
2021-02-11 $47.67 $47.97 $47.27 $47.63 $47.57 11,397
2021-02-10 $47.64 $47.68 $47.20 $47.32 $47.26 3,314
2021-02-09 $46.83 $47.46 $46.83 $47.32 $47.26 6,373
2021-02-08 $46.65 $47.17 $46.65 $46.95 $46.89 7,993
2021-02-05 $46.69 $46.73 $46.57 $46.59 $46.54 3,218
2021-02-04 $46.02 $46.37 $45.88 $46.37 $46.31 3,738
2021-02-03 $45.95 $45.95 $45.37 $45.75 $45.70 4,859
2021-02-02 $44.91 $45.78 $44.91 $45.51 $45.46 5,323
2021-02-01 $44.07 $44.87 $44.07 $44.53 $44.48 4,270
2021-01-29 $44.63 $44.63 $43.84 $44.07 $44.02 8,257
2021-01-28 $44.17 $45.03 $44.06 $44.81 $44.76 6,404
2021-01-27 $44.47 $44.47 $43.53 $43.57 $43.52 4,372
2021-01-26 $45.95 $45.95 $45.12 $45.13 $45.08 5,203
2021-01-25 $46.22 $46.22 $45.29 $45.71 $45.66 2,740
2021-01-22 $46.06 $46.25 $45.88 $46.25 $46.19 5,819
2021-01-21 $46.35 $46.38 $46.00 $46.25 $46.19 2,668
2021-01-20 $46.38 $46.57 $46.25 $46.51 $46.45 5,459
2021-01-19 $46.15 $46.15 $45.51 $46.07 $46.01 4,658
2021-01-15 $45.78 $45.78 $45.15 $45.42 $45.37 2,835
2021-01-14 $45.73 $46.09 $45.73 $45.78 $45.73 3,639
2021-01-13 $45.43 $45.83 $45.43 $45.63 $45.57 2,717
2021-01-12 $45.41 $45.73 $45.41 $45.54 $45.49 3,957
2021-01-11 $45.30 $45.70 $45.03 $45.47 $45.42 7,243
2021-01-08 $45.57 $45.78 $45.06 $45.50 $45.45 6,765
2021-01-07 $44.82 $45.20 $44.82 $45.20 $45.15 4,165
2021-01-06 $44.18 $44.90 $44.00 $44.39 $44.34 4,846
2021-01-05 $43.10 $44.07 $43.10 $44.00 $43.95 3,954
2021-01-04 $43.82 $43.99 $43.18 $43.37 $43.32 5,534
2020-12-31 $43.74 $44.07 $43.59 $43.81 $43.76 3,814
2020-12-30 $43.92 $43.99 $43.68 $43.99 $43.94 3,553
2020-12-29 $44.61 $44.88 $44.31 $44.52 $43.58 2,754
2020-12-28 $45.44 $45.44 $44.53 $44.63 $43.68 6,601
2020-12-24 $44.79 $45.13 $44.77 $44.81 $43.85 1,548
2020-12-23 $44.81 $45.10 $44.81 $44.99 $44.03 3,189
2020-12-22 $44.94 $44.97 $44.72 $44.92 $43.97 1,977
2020-12-21 $44.38 $44.95 $44.24 $44.90 $43.94 4,213
2020-12-18 $45.05 $45.53 $44.75 $44.85 $43.90 3,378
2020-12-17 $45.15 $45.27 $45.05 $45.27 $44.31 4,196
2020-12-16 $44.94 $44.99 $44.64 $44.80 $43.85 5,352
2020-12-15 $44.16 $44.79 $44.05 $44.64 $43.69 3,585
2020-12-14 $44.84 $44.84 $44.20 $44.20 $43.26 9,844
2020-12-11 $44.45 $44.49 $44.15 $44.38 $43.43 1,831
2020-12-10 $44.31 $44.49 $44.28 $44.49 $43.55 2,966
2020-12-09 $44.54 $44.54 $43.68 $43.84 $42.91 7,932
2020-12-08 $44.05 $44.29 $44.05 $44.16 $43.22 2,276
2020-12-07 $43.86 $44.09 $43.82 $43.96 $43.02 5,764
2020-12-04 $43.77 $44.18 $43.76 $44.08 $43.14 7,894
2020-12-03 $43.68 $43.82 $43.36 $43.47 $42.55 6,291
2020-12-02 $42.97 $43.36 $42.97 $43.22 $42.30 2,585
2020-12-01 $43.21 $43.21 $43.08 $43.08 $42.16 1,388
2020-11-30 $43.36 $43.36 $42.77 $42.85 $41.94 4,667
2020-11-27 $43.15 $43.41 $43.14 $43.22 $42.30 19,905
2020-11-25 $42.73 $43.20 $42.71 $43.16 $42.24 7,713
2020-11-24 $42.50 $43.19 $42.50 $42.99 $42.08 2,354
2020-11-23 $41.94 $42.49 $41.94 $42.27 $41.37 4,462
2020-11-20 $41.91 $42.20 $41.91 $41.91 $41.02 1,787
2020-11-19 $41.83 $42.13 $41.73 $41.99 $41.10 2,591
2020-11-18 $42.39 $42.39 $41.71 $41.71 $40.82 5,617
2020-11-17 $42.02 $42.19 $41.73 $42.03 $41.14 7,141
2020-11-16 $41.86 $42.13 $41.82 $41.95 $41.06 7,190
2020-11-13 $41.42 $41.75 $41.34 $41.66 $40.78 8,895
2020-11-12 $41.31 $41.48 $40.74 $40.84 $39.97 3,406
2020-11-11 $41.16 $41.41 $41.10 $41.15 $40.28 1,959
2020-11-10 $40.83 $41.06 $40.31 $40.93 $40.06 3,358
2020-11-09 $41.91 $42.11 $40.81 $40.82 $39.95 3,581
2020-11-06 $40.19 $40.69 $40.19 $40.56 $39.70 24,301
2020-11-05 $40.07 $40.75 $40.07 $40.53 $39.67 3,874
2020-11-04 $38.63 $39.97 $38.63 $39.65 $38.81 11,764
2020-11-03 $37.81 $38.65 $37.81 $38.50 $37.68 7,399
2020-11-02 $37.94 $38.14 $37.34 $37.51 $36.71 7,094
2020-10-30 $37.50 $37.50 $37.02 $37.20 $36.41 2,838
2020-10-29 $37.41 $37.99 $37.27 $37.81 $37.00 2,660
2020-10-28 $37.73 $37.77 $37.30 $37.30 $36.51 3,753
2020-10-27 $38.78 $38.99 $38.52 $38.52 $37.70 2,076
2020-10-26 $39.02 $39.30 $38.35 $38.77 $37.95 6,925
2020-10-23 $39.49 $39.66 $39.29 $39.63 $38.78 8,007
2020-10-22 $39.33 $39.53 $39.08 $39.36 $38.53 1,782
2020-10-21 $39.49 $39.58 $39.34 $39.34 $38.50 792
2020-10-20 $39.48 $40.01 $39.47 $39.54 $38.70 3,767
2020-10-19 $39.94 $40.07 $39.24 $39.24 $38.41 3,270
2020-10-16 $39.75 $40.11 $39.69 $39.69 $38.85 2,322
2020-10-15 $38.98 $39.99 $38.98 $39.86 $39.02 2,246
2020-10-14 $39.95 $40.18 $39.75 $39.84 $38.99 2,676
2020-10-13 $39.93 $40.19 $39.93 $40.07 $39.22 2,895
2020-10-12 $40.00 $40.48 $39.78 $40.08 $39.23 2,397
2020-10-09 $39.86 $39.95 $39.61 $39.85 $39.00 4,529
2020-10-08 $39.31 $39.54 $39.25 $39.45 $38.61 3,021
2020-10-07 $38.82 $39.27 $38.82 $39.23 $38.40 2,646
2020-10-06 $39.04 $39.16 $38.52 $38.54 $37.72 2,210
2020-10-05 $38.77 $38.99 $38.54 $38.95 $38.12 5,294
2020-10-02 $37.56 $38.50 $37.56 $38.18 $37.37 3,377
2020-10-01 $38.42 $38.42 $38.08 $38.26 $37.45 2,475
2020-09-30 $37.47 $38.17 $37.47 $37.92 $37.11 3,683
2020-09-29 $37.81 $37.81 $37.65 $37.65 $36.85 1,501
2020-09-28 $37.75 $37.87 $37.50 $37.78 $36.97 2,016
2020-09-25 $36.53 $37.25 $36.47 $37.21 $36.42 1,954
2020-09-24 $36.20 $36.65 $36.19 $36.58 $35.80 1,453
2020-09-23 $37.53 $37.53 $36.57 $36.57 $35.80 1,065
2020-09-22 $37.01 $37.52 $37.01 $37.45 $36.65 1,939
2020-09-21 $36.70 $37.15 $36.70 $37.01 $36.23 2,543
2020-09-18 $37.89 $37.89 $37.51 $37.63 $36.83 1,170
2020-09-17 $37.86 $37.95 $37.68 $37.95 $37.14 1,027
2020-09-16 $38.62 $38.68 $38.32 $38.32 $37.51 2,248
2020-09-15 $38.29 $38.41 $38.11 $38.19 $37.37 2,696
2020-09-14 $37.90 $38.17 $37.76 $38.07 $37.26 5,667
2020-09-11 $37.11 $37.11 $36.55 $36.79 $36.00 2,180
2020-09-10 $37.50 $37.80 $36.88 $36.88 $36.09 1,149
2020-09-09 $37.04 $37.50 $37.04 $37.37 $36.58 1,625
2020-09-08 $36.76 $37.16 $36.53 $36.80 $36.02 4,617
2020-09-04 $37.64 $37.64 $36.81 $37.57 $36.77 1,889
2020-09-03 $38.76 $38.84 $37.76 $37.85 $37.05 3,112
2020-09-02 $38.69 $39.13 $38.58 $39.00 $38.17 3,422
2020-09-01 $38.04 $38.74 $38.04 $38.67 $37.85 2,802
2020-08-31 $38.40 $38.41 $38.15 $38.20 $37.39 2,765
2020-08-28 $38.04 $38.42 $38.04 $38.41 $37.59 3,090
2020-08-27 $38.00 $38.21 $37.96 $38.07 $37.26 2,955
2020-08-26 $37.66 $37.91 $37.66 $37.86 $37.05 2,151
2020-08-25 $37.33 $37.57 $37.26 $37.56 $36.76 23,391
2020-08-24 $37.18 $37.48 $37.16 $37.37 $36.58 2,782
2020-08-21 $37.07 $37.07 $36.86 $36.86 $36.08 1,914
2020-08-20 $36.61 $37.10 $36.61 $37.02 $36.24 2,271
2020-08-19 $37.26 $37.26 $36.88 $36.88 $36.10 4,016
2020-08-18 $37.08 $37.25 $36.94 $37.10 $36.31 1,493
2020-08-17 $37.05 $37.05 $36.87 $36.98 $36.19 2,270
2020-08-14 $36.97 $36.97 $36.65 $36.82 $36.04 3,247
2020-08-13 $36.92 $37.01 $36.77 $36.93 $36.14 1,647
2020-08-12 $36.89 $37.01 $36.70 $36.92 $36.14 2,359
2020-08-11 $36.86 $37.10 $36.56 $36.56 $35.78 10,946
2020-08-10 $37.04 $37.04 $36.82 $36.91 $36.12 3,923
2020-08-07 $36.75 $36.93 $36.69 $36.89 $36.11 3,478
2020-08-06 $36.77 $36.81 $36.59 $36.75 $35.97 10,359
2020-08-05 $36.52 $36.55 $36.38 $36.55 $35.78 1,173
2020-08-04 $36.46 $36.46 $36.18 $36.32 $35.55 2,295
2020-08-03 $35.95 $36.39 $35.94 $36.16 $35.39 3,914
2020-07-31 $35.85 $35.85 $35.51 $35.81 $35.05 1,602
2020-07-30 $35.62 $35.93 $35.46 $35.90 $35.14 1,490
2020-07-29 $35.63 $36.05 $35.63 $36.00 $35.23 2,133
2020-07-28 $35.52 $35.72 $35.50 $35.50 $34.74 1,935
2020-07-27 $35.31 $35.69 $35.31 $35.59 $34.83 4,301
2020-07-24 $35.47 $35.47 $35.20 $35.32 $34.56 2,006
2020-07-23 $35.76 $35.99 $35.43 $35.53 $34.78 4,306
2020-07-22 $35.66 $35.91 $35.66 $35.87 $35.11 1,571
2020-07-21 $35.73 $36.02 $35.73 $35.76 $35.00 15,358
2020-07-20 $35.57 $35.88 $35.40 $35.71 $34.95 3,429
2020-07-17 $35.71 $35.71 $35.53 $35.63 $34.87 1,931
2020-07-16 $35.27 $35.59 $35.17 $35.44 $34.69 2,892
2020-07-15 $35.28 $35.63 $35.16 $35.63 $34.87 5,089
2020-07-14 $34.14 $34.91 $34.14 $34.91 $34.17 3,800
2020-07-13 $35.32 $35.38 $34.52 $34.55 $33.82 5,971
2020-07-10 $34.62 $35.12 $34.59 $35.12 $34.37 4,907
2020-07-09 $35.08 $35.08 $34.36 $34.72 $33.98 2,928
2020-07-08 $34.94 $35.03 $34.71 $34.95 $34.21 5,023
2020-07-07 $34.78 $35.08 $34.67 $34.67 $33.93 5,343
2020-07-06 $35.04 $35.27 $34.95 $35.06 $34.31 4,252
2020-07-02 $34.91 $34.91 $34.52 $34.52 $33.79 2,245
2020-07-01 $34.32 $34.62 $34.15 $34.41 $33.68 4,667
2020-06-30 $33.85 $34.12 $33.53 $34.12 $33.39 1,673
2020-06-29 $33.13 $33.75 $33.03 $33.66 $32.95 7,767
2020-06-26 $34.04 $34.08 $33.34 $33.34 $32.34 6,926
2020-06-25 $33.71 $34.34 $33.57 $34.29 $33.26 3,377
2020-06-24 $34.66 $34.66 $33.68 $33.98 $32.96 3,462
2020-06-23 $35.20 $35.39 $35.05 $35.08 $34.03 3,718
2020-06-22 $34.78 $35.08 $34.78 $34.98 $33.93 3,068
2020-06-19 $35.63 $35.63 $35.00 $35.01 $33.96 3,360
2020-06-18 $35.06 $35.27 $35.06 $35.26 $34.20 1,217
2020-06-17 $35.33 $35.56 $35.20 $35.20 $34.15 3,074
2020-06-16 $35.47 $35.53 $34.94 $35.15 $34.10 2,817
2020-06-15 $33.00 $34.60 $33.00 $34.60 $33.56 4,509
2020-06-12 $34.29 $34.38 $33.71 $34.09 $33.07 2,782
2020-06-11 $34.28 $34.66 $33.27 $33.27 $32.27 9,685
2020-06-10 $36.02 $36.02 $35.62 $35.71 $34.64 2,688
2020-06-09 $36.46 $36.47 $36.13 $36.21 $35.13 4,145
2020-06-08 $36.38 $36.81 $36.33 $36.81 $35.71 9,954
2020-06-05 $35.98 $36.42 $35.88 $36.03 $34.95 9,907
2020-06-04 $35.19 $35.42 $35.11 $35.18 $34.13 2,671
2020-06-03 $35.01 $35.32 $34.95 $35.25 $34.19 5,788
2020-06-02 $34.56 $34.61 $34.40 $34.61 $33.57 2,776
2020-06-01 $34.22 $34.54 $34.21 $34.47 $33.44 7,243
2020-05-29 $33.89 $34.10 $33.67 $34.05 $33.03 3,861
2020-05-28 $33.77 $34.35 $33.77 $33.85 $32.84 3,846
2020-05-27 $33.61 $33.85 $33.21 $33.80 $32.79 29,392
2020-05-26 $34.20 $34.20 $33.42 $33.42 $32.42 9,502
2020-05-22 $32.89 $33.11 $32.78 $33.11 $32.12 2,211
2020-05-21 $33.24 $33.24 $32.92 $32.96 $31.97 3,451
2020-05-20 $32.93 $33.36 $32.93 $33.18 $32.19 3,398
2020-05-19 $32.91 $33.07 $32.63 $32.73 $31.75 7,122
2020-05-18 $32.93 $33.03 $32.46 $32.92 $31.93 4,729
2020-05-15 $31.36 $31.73 $31.21 $31.68 $30.73 3,044
2020-05-14 $30.57 $31.32 $30.42 $31.32 $30.38 3,228
2020-05-13 $31.36 $31.57 $30.79 $30.79 $29.87 11,928
2020-05-12 $32.33 $32.38 $31.69 $31.69 $30.74 1,726
2020-05-11 $32.14 $32.43 $31.93 $32.33 $31.36 2,992
2020-05-08 $31.99 $32.20 $31.87 $32.08 $31.12 2,349
2020-05-07 $31.64 $31.74 $31.44 $31.54 $30.60 5,706
2020-05-06 $31.45 $31.58 $31.19 $31.19 $30.26 1,959
2020-05-05 $31.19 $31.72 $31.19 $31.34 $30.40 3,400
2020-05-04 $30.39 $31.09 $30.36 $31.01 $30.08 4,902
2020-05-01 $30.73 $31.01 $30.57 $30.77 $29.85 2,529
2020-04-30 $31.46 $31.71 $31.38 $31.46 $30.52 8,561
2020-04-29 $31.48 $31.98 $31.34 $31.84 $30.89 5,027
2020-04-28 $31.50 $31.50 $30.63 $30.80 $29.88 3,154
2020-04-27 $30.84 $31.11 $30.52 $31.02 $30.09 3,756
2020-04-24 $29.81 $30.52 $29.81 $30.44 $29.53 2,046
2020-04-23 $30.25 $30.27 $29.81 $29.92 $29.02 3,792
2020-04-22 $29.44 $29.94 $29.43 $29.86 $28.97 2,804
2020-04-21 $29.20 $29.60 $28.88 $29.08 $28.21 3,586
2020-04-20 $30.20 $30.33 $29.89 $30.18 $29.28 5,619
2020-04-17 $29.81 $30.32 $29.81 $30.28 $29.37 4,001
2020-04-16 $29.67 $29.67 $29.17 $29.57 $28.68 4,218
2020-04-15 $29.30 $29.50 $29.01 $29.38 $28.50 4,881
2020-04-14 $29.40 $30.00 $29.40 $29.91 $29.01 5,985
2020-04-13 $29.07 $29.19 $28.62 $29.02 $28.15 12,315
2020-04-09 $29.46 $29.62 $29.09 $29.24 $28.36 3,819
2020-04-08 $27.98 $28.72 $27.78 $28.72 $27.86 4,222
2020-04-07 $28.93 $28.94 $27.71 $27.71 $26.88 5,562
2020-04-06 $26.55 $27.62 $26.52 $27.62 $26.79 8,139
2020-04-03 $26.13 $26.13 $25.22 $25.55 $24.79 2,467
2020-04-02 $25.39 $26.10 $25.39 $26.03 $25.25 5,667
2020-04-01 $25.89 $26.29 $25.53 $25.84 $25.07 3,529
2020-03-31 $27.11 $27.54 $27.08 $27.14 $26.33 4,871
2020-03-30 $27.00 $27.56 $26.05 $27.52 $26.70 8,979
2020-03-27 $27.34 $27.35 $26.64 $26.94 $26.13 5,676
2020-03-26 $26.66 $27.92 $26.66 $27.92 $27.08 5,816
2020-03-25 $26.37 $27.27 $25.65 $26.55 $25.76 30,409
2020-03-24 $24.61 $25.79 $24.61 $25.68 $24.91 10,928
2020-03-23 $24.00 $24.08 $22.83 $23.51 $22.81 24,688
2020-03-20 $24.84 $25.41 $24.03 $24.03 $23.31 18,223
2020-03-19 $23.80 $25.06 $23.30 $24.72 $23.98 4,359
2020-03-18 $22.98 $24.31 $22.50 $24.08 $23.36 18,134
2020-03-17 $24.86 $25.71 $24.35 $25.53 $24.77 8,630
2020-03-16 $22.59 $26.30 $22.59 $24.76 $24.02 10,759
2020-03-13 $27.29 $28.22 $26.21 $28.22 $27.38 9,878
2020-03-12 $25.27 $28.02 $24.93 $26.46 $25.67 16,126
2020-03-11 $29.78 $29.99 $28.93 $29.26 $28.38 6,424
2020-03-10 $30.64 $30.79 $29.62 $30.79 $29.87 6,681
2020-03-09 $28.94 $30.62 $27.97 $29.60 $28.71 18,409
2020-03-06 $31.95 $32.26 $31.57 $32.20 $31.24 5,927
2020-03-05 $33.01 $33.47 $32.58 $32.82 $31.84 4,753
2020-03-04 $33.23 $34.16 $33.23 $34.11 $33.09 6,537
2020-03-03 $33.83 $34.03 $31.26 $32.93 $31.94 4,452
2020-03-02 $32.47 $33.64 $32.29 $33.64 $32.63 12,171
2020-02-28 $31.61 $32.45 $31.51 $32.31 $31.34 18,396
2020-02-27 $33.37 $33.80 $32.86 $32.96 $31.97 8,791
2020-02-26 $34.33 $34.87 $34.11 $34.17 $33.15 26,099
2020-02-25 $35.60 $35.62 $34.37 $34.38 $33.35 22,347
2020-02-24 $35.46 $35.79 $35.38 $35.71 $34.64 19,264
2020-02-21 $36.89 $36.93 $36.63 $36.63 $35.53 5,462
2020-02-20 $37.16 $37.31 $36.98 $37.11 $36.00 7,002
2020-02-19 $37.35 $37.41 $37.24 $37.30 $36.18 2,437
2020-02-18 $37.04 $37.26 $37.04 $37.16 $36.05 5,637
2020-02-14 $37.28 $37.28 $37.08 $37.15 $36.04 1,881
2020-02-13 $37.27 $37.43 $37.27 $37.35 $36.23 1,783
2020-02-12 $37.30 $37.56 $37.30 $37.55 $36.43 2,582
2020-02-11 $37.14 $37.29 $37.03 $37.23 $36.12 2,541
2020-02-10 $36.72 $36.93 $36.51 $36.88 $35.78 6,919
2020-02-07 $36.78 $36.82 $36.65 $36.67 $35.57 3,431
2020-02-06 $37.03 $37.12 $36.84 $36.93 $35.82 3,756
2020-02-05 $36.83 $36.95 $36.68 $36.76 $35.66 2,914
2020-02-04 $36.37 $36.78 $36.37 $36.71 $35.61 1,604
2020-02-03 $35.79 $36.16 $35.79 $36.06 $34.98 5,862
2020-01-31 $35.89 $36.12 $35.51 $35.65 $34.58 4,541
2020-01-30 $35.82 $36.14 $35.75 $36.13 $35.05 5,641
2020-01-29 $36.50 $36.50 $36.08 $36.19 $35.11 1,885
2020-01-28 $36.05 $36.39 $36.00 $36.34 $35.25 4,337
2020-01-27 $35.96 $36.02 $35.62 $35.89 $34.82 5,136
2020-01-24 $37.01 $37.01 $36.29 $36.43 $35.34 4,171
2020-01-23 $36.45 $36.94 $36.45 $36.87 $35.77 2,663
2020-01-22 $36.96 $37.09 $36.83 $36.83 $35.73 3,095
2020-01-21 $37.13 $37.13 $36.81 $36.87 $35.77 6,131
2020-01-17 $36.97 $37.09 $36.93 $37.04 $35.93 2,197
2020-01-16 $36.85 $36.93 $36.72 $36.89 $35.79 2,048
2020-01-15 $36.44 $36.71 $36.44 $36.53 $35.44 3,401
2020-01-14 $36.17 $36.45 $36.14 $36.45 $35.36 5,402
2020-01-13 $36.07 $36.24 $36.01 $36.17 $35.09 4,862
2020-01-10 $36.19 $36.26 $36.01 $36.07 $34.99 1,769
2020-01-09 $36.27 $36.52 $36.16 $36.19 $35.11 3,107
2020-01-08 $36.00 $36.29 $36.00 $36.12 $35.04 6,089
2020-01-07 $36.22 $36.22 $35.99 $36.10 $35.02 1,726
2020-01-06 $35.95 $36.20 $35.82 $36.20 $35.12 15,200
2020-01-03 $36.01 $36.15 $36.01 $36.07 $34.99 4,062
2020-01-02 $36.19 $36.40 $36.17 $36.33 $35.24 4,230
2019-12-31 $35.80 $36.08 $35.68 $36.02 $34.94 8,445
2019-12-30 $35.89 $36.12 $35.87 $35.98 $34.90 3,660
2019-12-27 $36.33 $36.33 $36.19 $36.24 $35.10 2,793
2019-12-26 $36.28 $36.34 $36.19 $36.23 $35.09 2,769
2019-12-24 $36.09 $36.31 $36.09 $36.19 $35.05 2,587
2019-12-23 $36.10 $36.24 $36.04 $36.17 $35.03 3,018
2019-12-20 $36.02 $36.18 $36.02 $36.18 $35.04 3,627
2019-12-19 $35.67 $36.00 $35.67 $35.94 $34.81 3,223
2019-12-18 $35.77 $35.77 $35.59 $35.69 $34.56 3,930
2019-12-17 $35.71 $35.95 $35.63 $35.70 $34.57 3,837
2019-12-16 $35.66 $35.81 $35.66 $35.75 $34.62 2,989
2019-12-13 $35.62 $35.65 $35.41 $35.53 $34.41 10,759
2019-12-12 $35.26 $35.78 $35.26 $35.58 $34.46 2,726
2019-12-11 $35.19 $35.34 $35.19 $35.28 $34.17 2,395
2019-12-10 $35.40 $35.40 $35.16 $35.16 $34.05 2,364
2019-12-09 $35.43 $35.56 $35.33 $35.36 $34.24 4,252
2019-12-06 $35.71 $35.71 $35.44 $35.56 $34.44 3,162
2019-12-05 $35.36 $35.54 $35.26 $35.33 $34.21 3,331
2019-12-04 $35.35 $35.46 $35.25 $35.41 $34.29 2,195
2019-12-03 $35.04 $35.26 $34.84 $35.22 $34.11 7,051
2019-12-02 $35.64 $35.70 $35.41 $35.47 $34.35 7,179
2019-11-29 $35.90 $35.90 $35.72 $35.76 $34.63 1,963
2019-11-27 $35.60 $35.85 $35.60 $35.81 $34.68 3,955
2019-11-26 $35.60 $35.66 $35.51 $35.66 $34.53 12,549
2019-11-25 $35.32 $35.73 $35.32 $35.64 $34.51 5,409
2019-11-22 $35.36 $35.39 $35.20 $35.25 $34.14 3,594
2019-11-21 $35.24 $35.35 $35.24 $35.28 $34.17 3,669
2019-11-20 $35.37 $35.44 $35.16 $35.29 $34.18 4,386
2019-11-19 $35.34 $35.47 $35.28 $35.39 $34.27 2,941
2019-11-18 $35.50 $35.50 $35.31 $35.33 $34.21 3,482
2019-11-15 $35.39 $35.50 $35.33 $35.46 $34.34 2,584
2019-11-14 $35.16 $35.29 $35.12 $35.19 $34.08 1,412
2019-11-13 $35.06 $35.26 $35.06 $35.21 $34.10 2,135
2019-11-12 $35.32 $35.40 $35.21 $35.24 $34.13 5,098
2019-11-11 $34.98 $35.10 $34.95 $35.10 $33.99 4,456
2019-11-08 $34.98 $35.13 $34.92 $35.07 $33.96 2,505
2019-11-07 $35.00 $35.01 $34.82 $34.90 $33.80 3,413
2019-11-06 $34.75 $34.82 $34.65 $34.76 $33.66 7,239
2019-11-05 $34.77 $34.93 $34.75 $34.78 $33.68 3,038
2019-11-04 $34.75 $34.77 $34.62 $34.71 $33.61 10,077
2019-11-01 $34.25 $34.50 $34.22 $34.45 $33.36 3,249
2019-10-31 $34.09 $34.09 $33.88 $33.96 $32.89 1,932
2019-10-30 $33.99 $34.19 $33.92 $34.13 $33.05 3,545
2019-10-29 $33.91 $34.08 $33.90 $34.07 $32.99 5,942
2019-10-28 $33.73 $33.99 $33.73 $33.86 $32.79 4,066
2019-10-25 $33.67 $33.92 $33.53 $33.84 $32.77 3,530
2019-10-24 $33.77 $33.77 $33.51 $33.59 $32.53 1,322
2019-10-23 $33.54 $33.64 $33.49 $33.62 $32.56 2,129
2019-10-22 $33.50 $33.64 $33.45 $33.49 $32.43 3,220
2019-10-21 $33.51 $33.62 $33.42 $33.55 $32.49 3,207
2019-10-18 $33.56 $33.56 $33.26 $33.41 $32.36 2,261
2019-10-17 $33.62 $33.62 $33.49 $33.52 $32.46 2,034
2019-10-16 $33.22 $33.46 $33.22 $33.39 $32.34 2,910
2019-10-15 $33.20 $33.40 $33.12 $33.38 $32.33 3,686
2019-10-14 $32.90 $33.07 $32.90 $33.04 $32.00 4,298
2019-10-11 $32.71 $33.26 $32.71 $33.05 $32.01 17,951
2019-10-10 $32.26 $32.59 $32.26 $32.59 $31.56 2,528
2019-10-09 $32.52 $32.60 $32.40 $32.51 $31.48 3,320
2019-10-08 $32.50 $32.51 $32.24 $32.24 $31.22 6,142
2019-10-07 $32.80 $32.96 $32.76 $32.80 $31.76 4,418
2019-10-04 $32.74 $32.89 $32.67 $32.89 $31.85 3,228
2019-10-03 $32.27 $32.49 $32.23 $32.49 $31.46 2,667
2019-10-02 $32.54 $32.54 $32.14 $32.24 $31.22 8,991
2019-10-01 $33.39 $33.41 $32.82 $32.82 $31.78 4,432
2019-09-30 $33.14 $33.28 $33.08 $33.22 $32.17 5,108
2019-09-27 $33.48 $33.48 $33.02 $33.06 $32.02 4,661
2019-09-26 $33.63 $33.63 $33.37 $33.43 $32.37 2,735
2019-09-25 $33.55 $33.73 $33.42 $33.71 $32.65 6,262
2019-09-24 $34.07 $34.21 $33.50 $33.52 $32.46 1,785
2019-09-23 $34.04 $34.12 $33.93 $33.93 $32.86 5,890
2019-09-20 $34.33 $34.33 $34.11 $34.15 $33.07 5,263
2019-09-19 $34.41 $34.42 $34.31 $34.31 $33.23 5,318
2019-09-18 $34.26 $34.31 $34.03 $34.31 $33.23 2,804
2019-09-17 $34.25 $34.39 $34.19 $34.38 $33.29 3,593
2019-09-16 $34.28 $34.36 $34.25 $34.35 $33.27 5,097
2019-09-13 $34.26 $34.26 $34.17 $34.21 $33.13 7,042
2019-09-12 $34.07 $34.21 $34.05 $34.05 $32.97 4,687
2019-09-11 $33.94 $34.04 $33.91 $34.03 $32.96 6,910
2019-09-10 $33.59 $33.82 $33.59 $33.79 $32.72 3,089
2019-09-09 $33.60 $33.80 $33.60 $33.80 $32.73 5,061
2019-09-06 $33.64 $33.73 $33.61 $33.65 $32.59 5,917
2019-09-05 $33.51 $33.65 $33.51 $33.56 $32.50 5,187
2019-09-04 $33.19 $33.24 $33.07 $33.24 $32.19 4,810
2019-09-03 $32.82 $33.00 $32.77 $32.90 $31.86 4,132
2019-08-30 $33.22 $33.22 $33.03 $33.15 $32.10 3,063
2019-08-29 $33.06 $33.12 $32.95 $33.08 $32.04 2,715
2019-08-28 $32.23 $32.63 $32.23 $32.63 $31.60 4,699
2019-08-27 $32.84 $32.84 $32.38 $32.40 $31.38 1,664
2019-08-26 $32.41 $32.66 $32.41 $32.66 $31.63 4,551
2019-08-23 $32.97 $33.18 $32.17 $32.32 $31.30 22,300
2019-08-22 $33.13 $33.27 $32.97 $33.12 $32.07 3,712
2019-08-21 $32.94 $33.22 $32.94 $33.11 $32.06 2,597
2019-08-20 $32.91 $32.99 $32.89 $32.89 $31.85 3,906
2019-08-19 $33.10 $33.18 $32.99 $33.15 $32.10 4,609
2019-08-16 $32.57 $32.80 $32.51 $32.80 $31.76 2,727
2019-08-15 $32.20 $32.37 $32.05 $32.29 $31.27 12,184
2019-08-14 $32.63 $32.65 $32.13 $32.20 $31.18 4,802
2019-08-13 $32.41 $33.16 $32.41 $33.06 $32.02 6,067
2019-08-12 $32.67 $32.75 $32.44 $32.54 $31.51 11,941
2019-08-09 $33.05 $33.07 $32.91 $32.93 $31.89 3,040
2019-08-08 $32.95 $33.40 $32.89 $33.35 $32.30 1,801
2019-08-07 $32.05 $32.77 $32.05 $32.67 $31.64 7,598
2019-08-06 $32.63 $32.72 $32.41 $32.72 $31.69 3,150
2019-08-05 $32.79 $32.79 $32.45 $32.46 $31.44 4,783
2019-08-02 $33.59 $33.59 $33.34 $33.43 $32.37 4,785
2019-08-01 $34.15 $34.29 $33.54 $33.60 $32.54 7,766
2019-07-31 $34.55 $34.55 $33.99 $34.17 $33.09 2,861
2019-07-30 $34.42 $34.55 $34.35 $34.55 $33.46 3,908
2019-07-29 $34.51 $34.51 $34.37 $34.47 $33.38 2,627
2019-07-26 $34.40 $34.58 $34.37 $34.56 $33.47 6,643
2019-07-25 $34.26 $34.31 $34.21 $34.28 $33.20 11,013
2019-07-24 $34.26 $34.46 $34.24 $34.41 $33.32 21,989
2019-07-23 $34.12 $34.26 $34.12 $34.24 $33.16 4,192
2019-07-22 $34.01 $34.07 $33.99 $33.99 $32.92 3,206
2019-07-19 $34.16 $34.21 $33.94 $33.94 $32.87 2,532
2019-07-18 $33.90 $34.04 $33.80 $34.03 $32.96 7,303
2019-07-17 $33.95 $34.07 $33.90 $33.90 $32.83 3,396
2019-07-16 $33.94 $34.18 $33.94 $34.07 $32.99 12,465
2019-07-15 $34.09 $34.09 $33.90 $34.02 $32.95 4,258
2019-07-12 $34.03 $34.15 $33.99 $34.11 $33.03 3,485
2019-07-11 $34.05 $34.05 $33.85 $33.92 $32.85 4,744
2019-07-10 $33.98 $34.04 $33.88 $33.91 $32.84 4,061
2019-07-09 $33.57 $33.77 $33.57 $33.77 $32.70 4,211
2019-07-08 $33.96 $33.96 $33.75 $33.75 $32.68 30,459
2019-07-05 $34.00 $34.04 $33.83 $34.00 $32.93 5,240
2019-07-03 $33.93 $34.13 $33.86 $34.12 $33.04 2,203
2019-07-02 $33.72 $33.74 $33.64 $33.74 $32.67 6,406
2019-07-01 $33.88 $33.88 $33.69 $33.74 $32.67 4,106
2019-06-28 $33.27 $33.40 $33.21 $33.39 $32.34 22,326
2019-06-27 $33.08 $33.19 $33.08 $33.14 $32.09 2,009
2019-06-26 $33.01 $33.14 $33.01 $33.03 $31.92 3,895
2019-06-25 $33.22 $33.22 $32.98 $32.99 $31.89 4,218
2019-06-24 $33.34 $33.34 $33.21 $33.21 $32.10 3,956
2019-06-21 $33.38 $33.47 $33.30 $33.37 $32.25 5,738
2019-06-20 $33.34 $33.58 $33.34 $33.50 $32.38 5,783
2019-06-19 $33.05 $33.23 $32.99 $33.19 $32.08 7,294
2019-06-18 $32.88 $33.14 $32.88 $32.96 $31.86 4,381
2019-06-17 $32.53 $32.73 $32.53 $32.65 $31.56 5,892
2019-06-14 $32.25 $32.25 $32.13 $32.20 $31.12 5,797
2019-06-13 $32.28 $32.28 $32.16 $32.25 $31.17 2,063
2019-06-12 $32.19 $32.19 $32.06 $32.06 $30.99 1,456
2019-06-11 $32.32 $32.38 $32.12 $32.12 $31.04 8,866
2019-06-10 $32.28 $32.41 $32.17 $32.19 $31.11 4,989
2019-06-07 $32.09 $32.24 $32.04 $32.07 $31.00 7,406
2019-06-06 $31.70 $31.89 $31.64 $31.83 $30.76 4,094
2019-06-05 $31.68 $31.70 $31.44 $31.70 $30.64 8,451
2019-06-04 $31.05 $31.49 $31.05 $31.49 $30.44 1,970
2019-06-03 $30.78 $30.89 $30.64 $30.69 $29.66 15,031
2019-05-31 $30.81 $30.81 $30.70 $30.73 $29.70 5,948
2019-05-30 $31.13 $31.30 $31.09 $31.15 $30.11 3,953
2019-05-29 $31.19 $31.20 $30.97 $31.11 $30.07 7,459
2019-05-28 $31.83 $31.86 $31.39 $31.44 $30.39 9,039
2019-05-24 $31.73 $31.90 $31.65 $31.73 $30.67 40,920
2019-05-23 $31.69 $31.69 $31.45 $31.61 $30.55 8,831
2019-05-22 $32.11 $32.16 $32.01 $32.05 $30.98 3,323
2019-05-21 $32.06 $32.30 $32.06 $32.27 $31.19 2,597
2019-05-20 $31.92 $31.93 $31.75 $31.79 $30.73 3,969
2019-05-17 $32.41 $32.41 $32.20 $32.26 $31.18 2,587
2019-05-16 $32.40 $32.69 $32.40 $32.51 $31.42 5,629
2019-05-15 $32.00 $32.38 $31.93 $32.32 $31.24 9,906
2019-05-14 $31.82 $32.32 $31.82 $32.20 $31.12 3,146
2019-05-13 $32.26 $32.26 $31.62 $31.71 $30.65 8,782
2019-05-10 $32.58 $32.68 $32.15 $32.67 $31.58 2,617
2019-05-09 $32.40 $32.59 $32.23 $32.55 $31.46 3,982
2019-05-08 $32.71 $32.88 $32.71 $32.76 $31.66 3,187
2019-05-07 $33.20 $33.20 $32.58 $32.77 $31.67 8,116
2019-05-06 $33.01 $33.47 $33.01 $33.44 $32.32 4,711
2019-05-03 $33.37 $33.61 $33.37 $33.60 $32.48 5,357
2019-05-02 $33.33 $33.36 $33.02 $33.21 $32.10 5,440
2019-05-01 $33.66 $33.76 $33.41 $33.41 $32.29 4,032
2019-04-30 $33.55 $33.60 $33.34 $33.60 $32.48 3,972
2019-04-29 $33.62 $33.63 $33.40 $33.56 $32.44 9,578
2019-04-26 $33.34 $33.53 $33.29 $33.50 $32.38 2,740
2019-04-25 $33.36 $33.38 $33.16 $33.34 $32.22 5,547
2019-04-24 $33.52 $33.56 $33.44 $33.50 $32.38 7,172
2019-04-23 $33.28 $33.63 $33.27 $33.55 $32.43 6,245
2019-04-22 $33.00 $33.23 $33.00 $33.21 $32.10 11,121
2019-04-18 $33.13 $33.20 $32.94 $33.16 $32.05 3,670
2019-04-17 $33.38 $33.38 $33.08 $33.11 $32.00 3,198
2019-04-16 $33.07 $33.17 $33.04 $33.17 $32.06 4,973
2019-04-15 $33.12 $33.12 $32.98 $33.05 $31.94 6,941
2019-04-12 $33.14 $33.16 $33.03 $33.13 $32.02 3,799
2019-04-11 $32.94 $32.94 $32.79 $32.86 $31.76 2,930
2019-04-10 $32.72 $32.88 $32.66 $32.83 $31.73 2,051
2019-04-09 $32.75 $32.76 $32.61 $32.61 $31.52 3,961
2019-04-08 $32.71 $32.86 $32.66 $32.86 $31.76 3,710
2019-04-05 $32.75 $32.89 $32.74 $32.85 $31.75 4,040
2019-04-04 $32.60 $32.61 $32.53 $32.58 $31.49 3,059
2019-04-03 $32.50 $32.62 $32.39 $32.51 $31.42 5,016
2019-04-02 $32.41 $32.42 $32.29 $32.39 $31.31 11,171
2019-04-01 $32.30 $32.37 $32.25 $32.34 $31.26 8,227
2019-03-29 $31.94 $32.05 $31.89 $32.02 $30.95 6,213
2019-03-28 $31.69 $31.79 $31.59 $31.77 $30.71 3,252
2019-03-27 $31.83 $31.85 $31.49 $31.59 $30.53 4,418
2019-03-26 $32.04 $32.04 $31.73 $31.89 $30.82 2,336
2019-03-25 $31.71 $31.80 $31.60 $31.76 $30.70 5,930
2019-03-22 $32.40 $32.40 $31.81 $31.81 $30.75 5,896
2019-03-21 $32.20 $32.55 $32.11 $32.49 $31.40 2,531
2019-03-20 $31.99 $32.02 $31.89 $32.00 $30.93 4,685
2019-03-19 $32.15 $32.66 $30.68 $32.00 $30.93 8,479
2019-03-18 $32.09 $32.12 $32.00 $32.11 $31.04 6,164
2019-03-15 $31.92 $31.97 $31.85 $31.92 $30.85 1,568
2019-03-14 $31.78 $31.89 $31.74 $31.78 $30.72 2,746
2019-03-13 $31.63 $31.95 $31.63 $31.85 $30.78 5,424
2019-03-12 $31.57 $31.67 $31.52 $31.62 $30.56 2,741
2019-03-11 $31.10 $31.54 $31.10 $31.52 $30.46 3,065
2019-03-08 $30.73 $31.03 $30.69 $31.03 $29.99 2,640
2019-03-07 $31.23 $31.29 $31.06 $31.17 $30.13 6,429
2019-03-06 $31.56 $31.56 $31.31 $31.31 $30.26 4,520
2019-03-05 $31.63 $31.69 $31.59 $31.66 $30.60 2,054
2019-03-04 $32.02 $32.10 $31.54 $31.75 $30.69 6,738
2019-03-01 $31.99 $31.99 $31.84 $31.93 $30.86 2,584
2019-02-28 $31.83 $31.85 $31.70 $31.76 $30.70 5,027
2019-02-27 $31.85 $31.90 $31.80 $31.84 $30.77 4,067
2019-02-26 $32.02 $32.09 $31.94 $31.94 $30.87 11,400
2019-02-25 $32.28 $32.36 $32.05 $32.08 $31.01 9,057
2019-02-22 $31.99 $32.13 $31.99 $32.11 $31.04 4,646
2019-02-21 $32.07 $32.07 $31.88 $31.99 $30.92 4,406
2019-02-20 $32.06 $32.13 $32.02 $32.08 $31.01 3,587
2019-02-19 $31.75 $32.09 $31.75 $32.02 $30.95 15,877
2019-02-15 $31.79 $31.92 $31.79 $31.87 $30.80 4,433
2019-02-14 $31.49 $31.80 $31.34 $31.68 $30.62 2,983
2019-02-13 $31.68 $31.71 $31.57 $31.61 $30.55 5,285
2019-02-12 $31.57 $31.68 $31.45 $31.60 $30.54 2,689
2019-02-11 $31.17 $31.20 $31.09 $31.18 $30.14 5,365
2019-02-08 $30.76 $31.06 $30.76 $31.03 $29.99 23,569
2019-02-07 $30.94 $31.08 $30.74 $30.83 $29.80 2,199
2019-02-06 $31.16 $31.27 $31.11 $31.17 $30.13 8,259
2019-02-05 $31.09 $31.32 $31.09 $31.22 $30.17 2,371
2019-02-04 $30.94 $31.15 $30.85 $31.11 $30.07 5,200
2019-02-01 $30.94 $30.94 $30.77 $30.94 $29.90 6,839
2019-01-31 $30.44 $30.84 $30.44 $30.73 $29.70 7,234
2019-01-30 $30.03 $30.32 $29.90 $30.32 $29.31 4,734
2019-01-29 $30.02 $30.02 $29.84 $29.88 $28.88 3,229
2019-01-28 $29.90 $30.03 $29.72 $29.95 $28.95 4,888
2019-01-25 $30.05 $30.15 $29.91 $30.08 $29.07 3,353
2019-01-24 $29.52 $29.75 $29.42 $29.61 $28.62 3,932
2019-01-23 $29.85 $29.85 $29.35 $29.48 $28.49 4,692
2019-01-22 $29.95 $29.95 $29.36 $29.44 $28.45 7,021
2019-01-18 $29.95 $30.08 $29.86 $30.03 $29.02 3,310
2019-01-17 $29.49 $29.85 $29.45 $29.84 $28.84 5,680
2019-01-16 $29.49 $29.66 $29.49 $29.57 $28.58 2,206
2019-01-15 $29.08 $29.42 $29.08 $29.35 $28.37 4,487
2019-01-14 $28.97 $29.20 $28.84 $29.07 $28.10 4,032
2019-01-11 $28.99 $29.16 $28.93 $29.13 $28.15 5,668
2019-01-10 $28.66 $29.10 $28.66 $29.01 $28.04 4,708
2019-01-09 $28.99 $29.09 $28.85 $28.90 $27.93 5,377
2019-01-08 $28.85 $28.89 $28.70 $28.87 $27.90 5,271
2019-01-07 $28.24 $28.69 $28.05 $28.69 $27.73 5,521
2019-01-04 $27.60 $28.32 $27.35 $28.27 $27.32 6,117
2019-01-03 $27.36 $27.61 $27.00 $27.21 $26.30 7,285
2019-01-02 $27.24 $27.61 $26.23 $27.58 $26.66 6,793
2018-12-31 $27.33 $27.60 $26.62 $27.60 $26.68 5,224
2018-12-28 $28.99 $28.99 $27.02 $27.15 $26.24 7,246
2018-12-27 $26.92 $27.54 $26.62 $27.54 $26.47 11,276
2018-12-26 $26.18 $27.29 $26.07 $27.21 $26.16 17,273
2018-12-24 $26.35 $26.48 $26.13 $26.14 $25.13 37,535
2018-12-21 $27.47 $27.50 $26.56 $26.70 $25.67 9,093
2018-12-20 $27.75 $27.90 $27.19 $27.35 $26.29 10,053
2018-12-19 $28.29 $28.71 $27.81 $27.90 $26.82 10,760
2018-12-18 $28.70 $28.70 $28.25 $28.39 $27.29 3,127
2018-12-17 $28.89 $28.93 $28.12 $28.18 $27.09 8,081
2018-12-14 $29.19 $29.35 $28.96 $28.99 $27.87 5,646
2018-12-13 $29.74 $29.74 $29.29 $29.44 $28.30 2,187
2018-12-12 $29.61 $29.85 $29.60 $29.68 $28.53 2,281
2018-12-11 $29.79 $29.79 $29.45 $29.45 $28.31 3,633
2018-12-10 $29.31 $29.54 $29.09 $29.48 $28.34 7,210
2018-12-07 $30.08 $30.36 $29.43 $29.57 $28.42 2,870
2018-12-06 $29.66 $30.09 $29.53 $30.09 $28.92 3,699
2018-12-04 $30.88 $31.02 $30.12 $30.18 $29.01 3,808
2018-12-03 $31.19 $31.22 $31.00 $31.11 $29.90 5,610
2018-11-30 $30.48 $30.75 $30.48 $30.69 $29.50 2,404
2018-11-29 $30.67 $30.68 $30.48 $30.63 $29.44 3,168
2018-11-28 $30.01 $30.57 $30.01 $30.45 $29.27 2,629
2018-11-27 $29.86 $30.02 $29.86 $29.91 $28.75 4,377
2018-11-26 $29.86 $30.14 $29.86 $29.99 $28.83 4,089
2018-11-23 $29.60 $29.73 $29.48 $29.59 $28.44 2,205
2018-11-21 $29.46 $29.75 $29.41 $29.75 $28.60 4,418
2018-11-20 $29.20 $29.68 $29.20 $29.30 $28.16 2,583
2018-11-19 $30.29 $30.44 $29.94 $29.94 $28.78 2,343
2018-11-16 $30.21 $30.58 $30.21 $30.45 $29.27 2,262
2018-11-15 $29.84 $30.38 $29.84 $30.29 $29.12 2,873
2018-11-14 $30.42 $30.60 $30.10 $30.11 $28.94 8,620
2018-11-13 $30.53 $30.57 $30.16 $30.16 $28.99 5,176
2018-11-12 $30.62 $30.62 $30.31 $30.31 $29.14 1,756
2018-11-09 $30.70 $30.83 $30.46 $30.63 $29.44 2,800
2018-11-08 $31.05 $31.25 $30.91 $30.91 $29.71 7,471
2018-11-07 $31.04 $31.22 $30.90 $31.13 $29.92 4,372
2018-11-06 $30.92 $30.92 $30.70 $30.83 $29.64 2,815
2018-11-05 $30.70 $30.75 $30.56 $30.64 $29.45 3,964
2018-11-02 $31.05 $31.05 $30.46 $30.53 $29.35 3,932
2018-11-01 $30.25 $30.73 $30.18 $30.63 $29.44 2,699
2018-10-31 $29.86 $30.30 $29.86 $30.19 $29.02 3,531
2018-10-30 $28.96 $29.45 $28.96 $29.42 $28.28 4,996
2018-10-29 $29.64 $29.81 $28.81 $28.81 $27.69 5,943
2018-10-26 $29.22 $29.35 $28.93 $29.27 $28.14 4,233
2018-10-25 $29.20 $29.80 $29.20 $29.64 $28.49 14,183
2018-10-24 $30.27 $30.29 $29.08 $29.08 $27.95 10,152
2018-10-23 $29.96 $30.38 $29.78 $30.31 $29.14 3,494
2018-10-22 $30.69 $30.69 $30.46 $30.49 $29.31 7,125
2018-10-19 $30.92 $31.04 $30.57 $30.62 $29.43 4,756
2018-10-18 $31.25 $31.25 $30.60 $30.75 $29.56 3,248
2018-10-17 $31.20 $31.31 $31.00 $31.20 $29.99 4,779
2018-10-16 $30.63 $31.17 $30.63 $31.17 $29.96 1,922
2018-10-15 $30.51 $30.73 $30.40 $30.60 $29.41 4,883
2018-10-12 $30.60 $30.74 $30.25 $30.56 $29.38 6,635
2018-10-11 $30.42 $30.65 $30.05 $30.14 $28.97 11,284
2018-10-10 $31.39 $31.39 $30.76 $30.77 $29.58 4,944
2018-10-09 $31.65 $31.65 $31.45 $31.51 $30.29 6,186
2018-10-08 $31.65 $31.68 $31.42 $31.63 $30.40 4,037
2018-10-05 $31.99 $32.00 $31.56 $31.68 $30.45 4,750
2018-10-04 $32.25 $32.31 $31.79 $31.89 $30.65 5,731
2018-10-03 $32.51 $32.52 $32.30 $32.30 $31.05 4,195
2018-10-02 $32.37 $32.52 $32.27 $32.27 $31.02 2,117
2018-10-01 $32.66 $32.77 $32.40 $32.40 $31.14 17,616
2018-09-28 $32.56 $32.60 $32.46 $32.53 $31.27 4,099
2018-09-27 $32.40 $32.61 $32.40 $32.50 $31.24 3,913
2018-09-26 $32.52 $32.70 $32.52 $32.59 $31.33 3,249
2018-09-25 $32.63 $32.67 $32.48 $32.48 $31.22 5,253
2018-09-24 $32.74 $32.74 $32.54 $32.65 $31.38 3,213
2018-09-21 $32.92 $33.03 $32.75 $32.75 $31.48 5,978
2018-09-20 $32.76 $32.98 $32.76 $32.87 $31.60 3,390
2018-09-19 $32.64 $32.66 $32.53 $32.54 $31.28 3,259
2018-09-18 $32.28 $32.50 $32.26 $32.40 $31.14 4,108
2018-09-17 $32.39 $32.40 $32.13 $32.13 $30.88 8,716
2018-09-14 $32.54 $32.54 $32.37 $32.42 $31.16 10,511
2018-09-13 $32.43 $32.52 $32.36 $32.41 $31.15 7,061
2018-09-12 $32.01 $32.30 $31.96 $32.24 $30.99 3,236
2018-09-11 $31.99 $32.16 $31.88 $32.15 $30.90 3,009
2018-09-10 $31.95 $32.02 $31.85 $32.02 $30.78 4,973
2018-09-07 $31.90 $31.92 $31.74 $31.81 $30.58 2,503
2018-09-06 $32.26 $32.27 $31.90 $31.90 $30.66 4,027
2018-09-05 $32.46 $32.46 $32.17 $32.30 $31.05 3,376
2018-09-04 $32.65 $32.65 $32.46 $32.54 $31.28 7,097
2018-08-31 $32.64 $32.78 $32.64 $32.72 $31.45 3,424
2018-08-30 $32.89 $32.89 $32.67 $32.71 $31.44 5,905
2018-08-29 $32.75 $32.95 $32.65 $32.92 $31.64 4,897
2018-08-28 $32.73 $32.81 $32.65 $32.76 $31.49 3,670
2018-08-27 $32.37 $32.73 $32.37 $32.64 $31.37 4,993
2018-08-24 $32.15 $32.42 $32.15 $32.30 $31.05 4,294
2018-08-23 $32.26 $32.26 $32.07 $32.16 $30.91 4,902
2018-08-22 $32.14 $32.28 $32.13 $32.22 $30.97 5,774
2018-08-21 $32.23 $32.35 $32.17 $32.24 $30.99 4,103
2018-08-20 $32.01 $32.20 $31.96 $32.08 $30.84 3,223
2018-08-17 $31.89 $32.06 $31.78 $31.96 $30.72 6,956
2018-08-16 $31.75 $31.93 $31.75 $31.89 $30.65 2,176
2018-08-15 $31.85 $31.85 $31.50 $31.61 $30.38 6,402
2018-08-14 $31.99 $32.10 $31.88 $32.00 $30.76 2,965
2018-08-13 $32.10 $32.14 $31.87 $31.94 $30.70 6,537
2018-08-10 $32.19 $32.22 $32.08 $32.12 $30.88 4,546
2018-08-09 $32.53 $32.53 $32.37 $32.45 $31.19 8,475
2018-08-08 $32.42 $32.51 $32.36 $32.38 $31.13 5,481
2018-08-07 $32.50 $32.50 $32.42 $32.44 $31.18 4,310
2018-08-06 $32.20 $32.40 $32.18 $32.35 $31.10 6,041
2018-08-03 $32.19 $32.26 $32.10 $32.20 $30.95 4,914
2018-08-02 $31.63 $32.07 $31.63 $31.99 $30.75 5,071
2018-08-01 $31.80 $32.05 $31.80 $31.81 $30.58 6,518
2018-07-31 $31.85 $31.98 $31.75 $31.97 $30.73 5,264
2018-07-30 $31.92 $31.92 $31.63 $31.70 $30.47 4,563
2018-07-27 $32.21 $32.28 $31.86 $31.97 $30.73 3,666
2018-07-26 $32.15 $32.27 $32.14 $32.27 $31.02 3,795
2018-07-25 $32.17 $32.17 $32.01 $32.05 $30.81 2,896
2018-07-24 $32.30 $32.38 $31.92 $31.95 $30.71 4,170
2018-07-23 $32.19 $32.19 $31.97 $32.09 $30.85 6,239
2018-07-20 $32.12 $32.20 $32.10 $32.17 $30.92 4,695
2018-07-19 $32.17 $32.28 $32.13 $32.24 $30.99 2,791
2018-07-18 $32.34 $32.37 $32.20 $32.36 $31.11 2,413
2018-07-17 $32.11 $32.35 $31.97 $32.34 $31.09 2,667
2018-07-16 $32.30 $32.30 $32.07 $32.18 $30.93 6,830
2018-07-13 $32.22 $32.28 $32.14 $32.22 $30.97 2,834
2018-07-12 $32.07 $32.23 $31.98 $32.14 $30.89 3,907
2018-07-11 $31.91 $32.03 $31.91 $31.92 $30.68 4,245
2018-07-10 $32.25 $32.34 $32.16 $32.25 $31.00 27,544
2018-07-09 $32.12 $32.22 $32.12 $32.19 $30.94 11,939
2018-07-06 $31.74 $32.09 $31.74 $32.04 $30.80 3,253
2018-07-05 $31.64 $31.76 $31.51 $31.76 $30.53 20,182
2018-07-03 $31.61 $31.65 $31.47 $31.47 $30.25 4,264
2018-07-02 $31.21 $31.57 $31.13 $31.57 $30.35 7,721
2018-06-29 $31.62 $31.72 $31.49 $31.59 $30.37 3,323
2018-06-28 $31.44 $31.57 $31.19 $31.57 $30.35 14,270
2018-06-27 $31.84 $31.93 $31.39 $31.39 $30.17 14,500
2018-06-26 $31.57 $31.86 $31.56 $31.76 $30.53 4,060
2018-06-25 $32.15 $32.15 $31.59 $31.69 $30.46 13,254
2018-06-22 $32.43 $32.47 $32.27 $32.39 $31.13 9,331
2018-06-21 $32.43 $32.43 $32.18 $32.18 $30.93 3,714
2018-06-20 $32.14 $32.35 $32.08 $32.33 $31.08 3,421
2018-06-19 $32.05 $32.10 $31.85 $32.09 $30.85 8,099
2018-06-18 $32.16 $32.25 $32.05 $32.25 $31.00 9,406
2018-06-15 $31.99 $32.31 $31.99 $32.31 $31.06 6,207
2018-06-14 $32.20 $32.27 $32.11 $32.27 $31.02 4,736
2018-06-13 $32.22 $32.22 $32.05 $32.06 $30.82 5,749
2018-06-12 $32.00 $32.11 $31.90 $32.01 $30.77 8,851
2018-06-11 $31.90 $32.00 $31.87 $31.98 $30.74 6,998
2018-06-08 $31.72 $31.83 $31.63 $31.75 $30.52 3,717
2018-06-07 $31.89 $31.90 $31.56 $31.75 $30.52 22,974
2018-06-06 $31.64 $31.83 $31.63 $31.83 $30.60 8,140
2018-06-05 $31.60 $31.66 $31.44 $31.45 $30.23 4,367
2018-06-04 $31.31 $31.57 $31.31 $31.48 $30.26 10,176
2018-06-01 $31.10 $31.35 $31.10 $31.24 $30.03 4,656
2018-05-31 $31.20 $31.20 $30.91 $31.06 $29.86 6,387
2018-05-30 $31.01 $31.20 $30.92 $31.20 $29.99 5,476
2018-05-29 $31.05 $31.05 $30.69 $30.74 $29.55 8,577
2018-05-25 $30.87 $31.10 $30.87 $31.10 $29.89 5,472
2018-05-24 $30.89 $31.06 $30.89 $31.00 $29.80 2,268
2018-05-23 $30.88 $31.08 $30.88 $31.08 $29.88 3,083
2018-05-22 $31.35 $31.35 $31.08 $31.08 $29.88 5,071
2018-05-21 $31.10 $31.21 $31.08 $31.09 $29.89 4,541
2018-05-18 $30.76 $31.06 $30.76 $30.99 $29.79 17,317
2018-05-17 $31.07 $31.14 $30.98 $31.05 $29.85 6,538
2018-05-16 $30.76 $31.07 $30.76 $30.99 $29.79 13,015
2018-05-15 $30.81 $30.84 $30.72 $30.83 $29.64 7,672
2018-05-14 $31.03 $31.04 $30.89 $30.94 $29.74 8,561
2018-05-11 $30.77 $30.87 $30.70 $30.77 $29.58 3,375
2018-05-10 $30.55 $30.83 $30.55 $30.83 $29.64 3,746
2018-05-09 $30.42 $30.56 $30.38 $30.52 $29.34 7,632
2018-05-08 $30.26 $30.26 $30.12 $30.26 $29.09 8,689
2018-05-07 $30.13 $30.40 $30.13 $30.32 $29.14 14,109
2018-05-04 $29.62 $30.17 $29.61 $30.08 $28.91 4,307
2018-05-03 $29.64 $29.64 $29.37 $29.59 $28.44 5,004
2018-05-02 $29.77 $29.96 $29.61 $29.61 $28.46 6,727
2018-05-01 $29.92 $29.92 $29.68 $29.79 $28.64 8,078
2018-04-30 $30.03 $30.20 $29.91 $30.00 $28.84 3,776
2018-04-27 $30.11 $30.20 $29.96 $30.13 $28.96 9,084
2018-04-26 $30.09 $30.21 $30.00 $30.15 $28.98 5,874
2018-04-25 $29.90 $30.05 $29.72 $29.98 $28.82 2,905
2018-04-24 $30.47 $30.56 $29.86 $29.98 $28.82 9,230
2018-04-23 $30.45 $30.48 $30.29 $30.31 $29.14 3,832
2018-04-20 $30.49 $30.55 $30.40 $30.41 $29.23 2,202
2018-04-19 $30.77 $30.77 $30.52 $30.58 $29.39 6,891
2018-04-18 $30.82 $30.92 $30.73 $30.86 $29.66 4,660
2018-04-17 $30.54 $30.76 $30.47 $30.64 $29.45 5,749
2018-04-16 $30.21 $30.39 $30.11 $30.38 $29.20 5,720
2018-04-13 $30.19 $30.26 $29.93 $30.02 $28.86 2,525
2018-04-12 $30.18 $30.23 $30.05 $30.14 $28.97 2,199
2018-04-11 $29.73 $30.06 $29.73 $29.90 $28.74 5,665
2018-04-10 $29.90 $30.12 $29.78 $30.02 $28.86 4,451
2018-04-09 $29.51 $29.89 $29.51 $29.55 $28.40 7,911
2018-04-06 $29.70 $29.99 $29.19 $29.29 $28.15 5,393
2018-04-05 $29.96 $30.14 $29.96 $30.06 $28.89 4,400
2018-04-04 $29.11 $29.90 $29.05 $29.90 $28.74 7,512
2018-04-03 $29.37 $29.56 $29.30 $29.47 $28.33 5,047
2018-04-02 $29.81 $29.83 $28.99 $28.99 $27.87 5,518
2018-03-29 $29.57 $29.94 $29.50 $29.85 $28.69 2,687
2018-03-28 $29.62 $29.62 $29.38 $29.48 $28.34 4,120
2018-03-27 $30.00 $30.18 $29.50 $29.50 $28.36 4,339
2018-03-26 $29.76 $30.13 $29.72 $30.02 $28.86 5,723
2018-03-23 $29.91 $30.02 $29.34 $29.38 $28.24 10,767
2018-03-22 $30.45 $30.45 $29.99 $29.99 $28.83 6,864
2018-03-21 $30.51 $30.77 $30.49 $30.69 $29.50 6,861
2018-03-20 $30.70 $30.70 $30.51 $30.51 $29.33 3,387
2018-03-19 $30.82 $30.84 $30.38 $30.50 $29.32 5,391
2018-03-16 $30.94 $30.99 $30.84 $30.94 $29.74 5,494
2018-03-15 $31.03 $31.03 $30.75 $30.75 $29.56 7,174
2018-03-14 $31.13 $31.13 $30.85 $30.93 $29.73 1,818
2018-03-13 $31.36 $31.41 $30.96 $31.05 $29.85 5,795
2018-03-12 $31.32 $31.34 $31.20 $31.30 $30.09 7,627
2018-03-09 $31.03 $31.25 $31.00 $31.25 $30.04 5,967
2018-03-08 $30.81 $30.92 $30.76 $30.88 $29.68 4,766
2018-03-07 $30.43 $30.80 $30.43 $30.71 $29.52 2,131
2018-03-06 $30.64 $30.74 $30.45 $30.65 $29.46 4,859
2018-03-05 $30.01 $30.58 $29.94 $30.49 $29.31 4,945
2018-03-02 $29.55 $30.13 $29.46 $30.05 $28.89 3,270
2018-03-01 $30.10 $30.30 $29.75 $29.75 $28.60 5,371
2018-02-28 $30.48 $30.56 $30.25 $30.33 $29.15 22,546
2018-02-27 $30.88 $30.88 $30.46 $30.53 $29.35 6,338
2018-02-26 $30.89 $30.97 $30.66 $30.87 $29.67 6,603
2018-02-23 $30.38 $30.72 $30.38 $30.65 $29.46 4,593
2018-02-22 $30.49 $30.49 $30.26 $30.28 $29.11 5,427
2018-02-21 $30.56 $30.78 $30.56 $30.59 $29.40 9,276
2018-02-20 $30.63 $30.79 $30.48 $30.56 $29.38 8,055
2018-02-16 $30.70 $30.87 $30.57 $30.70 $29.51 11,793
2018-02-15 $30.59 $30.65 $30.28 $30.65 $29.46 8,844
2018-02-14 $29.70 $30.39 $29.70 $30.38 $29.20 3,207
2018-02-13 $29.68 $29.87 $29.56 $29.83 $28.67 3,593
2018-02-12 $29.47 $29.85 $29.43 $29.70 $28.55 6,849
2018-02-09 $29.29 $29.42 $28.53 $29.42 $28.28 14,685
2018-02-08 $30.13 $30.14 $29.11 $29.14 $28.01 4,382
2018-02-07 $30.03 $30.28 $29.95 $29.95 $28.79 7,062
2018-02-06 $29.04 $30.09 $28.80 $29.97 $28.81 31,305
2018-02-05 $30.48 $30.66 $29.51 $29.68 $28.53 14,914
2018-02-02 $31.19 $31.20 $30.70 $30.72 $29.53 9,542
2018-02-01 $31.33 $31.47 $31.26 $31.37 $30.15 6,534
2018-01-31 $31.62 $31.62 $31.22 $31.34 $30.13 5,665
2018-01-30 $31.51 $31.51 $31.28 $31.46 $30.24 8,517
2018-01-29 $31.75 $31.88 $31.68 $31.68 $30.45 5,674
2018-01-26 $31.60 $31.88 $31.60 $31.77 $30.54 7,688
2018-01-25 $31.67 $31.67 $31.51 $31.60 $30.38 16,048
2018-01-24 $31.66 $31.70 $31.39 $31.53 $30.31 3,626
2018-01-23 $31.64 $31.66 $31.52 $31.66 $30.43 8,675
2018-01-22 $31.21 $31.54 $31.21 $31.54 $30.32 9,688
2018-01-19 $31.01 $31.23 $31.01 $31.22 $30.01 4,588
2018-01-18 $31.07 $31.11 $30.95 $31.01 $29.81 3,917
2018-01-17 $30.77 $31.06 $30.77 $30.98 $29.78 4,642
2018-01-16 $31.28 $31.33 $30.83 $30.85 $29.65 19,111
2018-01-12 $31.00 $31.09 $30.90 $31.02 $29.82 8,202
2018-01-11 $30.31 $30.94 $30.31 $30.87 $29.67 23,713
2018-01-10 $30.30 $30.46 $30.28 $30.42 $29.24 4,269
2018-01-09 $30.61 $30.61 $30.42 $30.47 $29.29 6,291
2018-01-08 $30.35 $30.52 $30.32 $30.47 $29.29 18,134
2018-01-05 $30.41 $30.41 $30.15 $30.35 $29.17 10,950
2018-01-04 $30.08 $30.22 $30.08 $30.21 $29.04 3,385
2018-01-03 $29.99 $30.11 $29.99 $30.07 $28.90 6,509
2018-01-02 $29.81 $29.97 $29.69 $29.95 $28.79 7,626
2017-12-29 $29.82 $29.82 $29.70 $29.70 $28.55 6,269
2017-12-28 $29.70 $29.78 $29.67 $29.77 $28.62 8,483
2017-12-27 $29.96 $29.96 $29.81 $29.81 $28.50 4,533
2017-12-26 $29.86 $29.94 $29.84 $29.91 $28.60 5,260
2017-12-22 $29.86 $29.90 $29.74 $29.90 $28.59 3,699
2017-12-21 $29.52 $29.87 $29.52 $29.87 $28.56 3,529
2017-12-20 $29.57 $29.64 $29.48 $29.55 $28.25 4,153
2017-12-19 $29.75 $29.75 $29.52 $29.52 $28.22 4,515
2017-12-18 $29.54 $29.66 $29.49 $29.62 $28.32 11,448
2017-12-15 $29.20 $29.36 $29.18 $29.35 $28.06 2,792
2017-12-14 $29.37 $29.37 $29.09 $29.09 $27.81 7,299
2017-12-13 $29.30 $29.38 $29.28 $29.32 $28.03 16,279
2017-12-12 $29.23 $29.33 $29.23 $29.23 $27.95 6,547
2017-12-11 $29.17 $29.31 $29.14 $29.20 $27.92 13,510
2017-12-08 $29.18 $29.19 $29.09 $29.09 $27.81 4,836
2017-12-07 $28.83 $29.00 $28.79 $28.95 $27.68 4,770
2017-12-06 $28.86 $28.89 $28.69 $28.78 $27.51 4,779
2017-12-05 $28.93 $29.12 $28.87 $28.89 $27.62 5,692
2017-12-04 $29.47 $29.47 $29.08 $29.08 $27.80 6,542
2017-12-01 $29.25 $29.29 $28.91 $29.12 $27.84 7,326
2017-11-30 $29.35 $29.35 $29.11 $29.21 $27.93 13,683
2017-11-29 $29.00 $29.24 $28.99 $29.04 $27.77 19,738
2017-11-28 $28.87 $29.04 $28.82 $29.01 $27.74 17,600
2017-11-27 $29.00 $29.00 $28.83 $28.86 $27.59 13,935
2017-11-24 $28.97 $28.97 $28.91 $28.95 $27.68 2,297
2017-11-22 $28.78 $28.96 $28.78 $28.91 $27.64 6,425
2017-11-21 $28.68 $28.86 $28.68 $28.79 $27.53 5,959
2017-11-20 $28.56 $28.68 $28.56 $28.61 $27.36 7,552
2017-11-17 $28.60 $28.66 $28.55 $28.63 $27.37 4,104
2017-11-16 $28.50 $28.60 $28.50 $28.58 $27.33 3,299
2017-11-15 $28.26 $28.47 $28.18 $28.37 $27.13 6,669
2017-11-14 $28.60 $28.60 $28.45 $28.46 $27.21 6,107
2017-11-13 $28.43 $28.59 $28.40 $28.53 $27.28 3,964
2017-11-10 $28.50 $28.62 $28.45 $28.56 $27.31 3,748
2017-11-09 $28.52 $28.56 $28.36 $28.46 $27.21 5,670
2017-11-08 $28.68 $28.71 $28.62 $28.62 $27.36 6,023
2017-11-07 $28.91 $28.99 $28.66 $28.68 $27.42 11,615
2017-11-06 $28.63 $28.90 $28.63 $28.86 $27.60 13,133
2017-11-03 $28.66 $28.73 $28.62 $28.63 $27.37 5,287
2017-11-02 $28.70 $28.72 $28.54 $28.61 $27.35 5,285
2017-11-01 $28.70 $28.82 $28.62 $28.66 $27.40 12,092
2017-10-31 $28.63 $28.70 $28.61 $28.70 $27.44 9,591
2017-10-30 $28.69 $28.74 $28.53 $28.54 $27.29 8,143
2017-10-27 $28.59 $28.74 $28.55 $28.73 $27.47 2,494
2017-10-26 $28.64 $28.68 $28.58 $28.58 $27.33 4,164
2017-10-25 $28.65 $28.65 $28.37 $28.50 $27.25 5,653
2017-10-24 $28.47 $28.67 $28.47 $28.56 $27.31 13,216
2017-10-23 $28.77 $28.77 $28.53 $28.53 $27.28 13,682
2017-10-20 $28.74 $28.74 $28.66 $28.73 $27.47 7,382
2017-10-19 $28.55 $28.59 $28.45 $28.59 $27.34 14,792
2017-10-18 $28.65 $28.74 $28.65 $28.73 $27.47 7,096
2017-10-17 $28.72 $28.75 $28.66 $28.67 $27.41 8,145
2017-10-16 $28.74 $28.74 $28.64 $28.67 $27.41 7,871
2017-10-13 $28.60 $28.72 $28.58 $28.68 $27.42 3,911
2017-10-12 $28.60 $28.60 $28.56 $28.58 $27.32 2,455
2017-10-11 $28.69 $28.69 $28.60 $28.64 $27.38 3,446
2017-10-10 $28.70 $28.70 $28.61 $28.64 $27.38 11,559
2017-10-09 $28.75 $28.75 $28.55 $28.55 $27.30 2,807
2017-10-06 $28.63 $28.65 $28.57 $28.65 $27.39 4,891
2017-10-05 $28.59 $28.66 $28.55 $28.62 $27.36 3,498
2017-10-04 $28.50 $28.54 $28.42 $28.42 $27.17 5,422
2017-10-03 $28.34 $28.49 $28.34 $28.44 $27.19 3,190
2017-10-02 $28.16 $28.32 $28.16 $28.31 $27.07 5,297
2017-09-29 $28.08 $28.25 $28.08 $28.21 $26.97 5,380
2017-09-28 $28.08 $28.21 $28.08 $28.14 $26.90 3,478
2017-09-27 $28.10 $28.20 $28.00 $28.20 $26.96 5,023
2017-09-26 $28.03 $28.08 $27.98 $28.00 $26.77 8,617
2017-09-25 $27.92 $28.01 $27.92 $27.95 $26.72 2,654
2017-09-22 $27.89 $28.03 $27.89 $28.02 $26.79 4,054
2017-09-21 $28.06 $28.06 $27.89 $28.02 $26.79 4,020
2017-09-20 $28.02 $28.04 $27.95 $28.00 $26.77 1,684
2017-09-19 $27.93 $27.96 $27.85 $27.91 $26.69 6,074
2017-09-18 $27.85 $27.91 $27.81 $27.85 $26.63 4,693
2017-09-15 $27.79 $27.79 $27.68 $27.74 $26.52 5,079
2017-09-14 $27.77 $27.84 $27.70 $27.70 $26.48 2,583
2017-09-13 $27.74 $27.90 $27.74 $27.83 $26.61 18,342
2017-09-12 $27.77 $27.85 $27.73 $27.79 $26.57 4,542
2017-09-11 $27.67 $27.74 $27.63 $27.70 $26.48 11,783
2017-09-08 $27.49 $27.52 $27.43 $27.45 $26.25 3,962
2017-09-07 $27.55 $27.55 $27.46 $27.47 $26.26 3,661
2017-09-06 $27.61 $27.62 $27.48 $27.54 $26.33 3,179
2017-09-05 $27.69 $27.79 $27.45 $27.51 $26.30 45,450
2017-09-01 $27.74 $27.84 $27.68 $27.81 $26.59 3,323
2017-08-31 $27.43 $27.68 $27.43 $27.68 $26.47 14,016
2017-08-30 $27.26 $27.41 $27.19 $27.37 $26.17 3,129
2017-08-29 $27.19 $27.29 $27.16 $27.23 $26.04 4,357
2017-08-28 $27.28 $27.33 $27.23 $27.33 $26.13 8,008
2017-08-25 $27.28 $27.38 $27.28 $27.31 $26.11 4,618
2017-08-24 $27.34 $27.34 $27.11 $27.25 $26.05 9,999
2017-08-23 $27.14 $27.32 $27.14 $27.31 $26.11 2,970
2017-08-22 $27.22 $27.35 $27.17 $27.31 $26.11 2,256
2017-08-21 $27.00 $27.09 $26.99 $27.03 $25.85 8,364
2017-08-18 $26.87 $27.06 $26.85 $26.99 $25.81 6,909
2017-08-17 $27.28 $27.34 $26.93 $26.96 $25.77 12,113
2017-08-16 $27.34 $27.42 $27.31 $27.31 $26.11 2,991
2017-08-15 $27.30 $27.33 $27.22 $27.33 $26.13 2,252
2017-08-14 $27.25 $27.40 $27.25 $27.31 $26.11 3,674
2017-08-11 $26.91 $27.14 $26.91 $27.14 $25.95 2,863
2017-08-10 $27.31 $27.36 $26.98 $26.98 $25.80 6,602
2017-08-09 $27.40 $27.47 $27.34 $27.47 $26.26 3,369
2017-08-08 $27.50 $27.70 $27.50 $27.55 $26.34 85,493
2017-08-07 $27.65 $27.73 $27.62 $27.73 $26.51 13,813
2017-08-04 $27.55 $27.57 $27.48 $27.52 $26.31 2,846
2017-08-03 $27.44 $27.44 $27.36 $27.37 $26.17 3,233
2017-08-02 $27.40 $27.46 $27.25 $27.44 $26.24 22,997
2017-08-01 $27.25 $27.47 $27.25 $27.41 $26.20 6,622
2017-07-31 $27.43 $27.48 $27.33 $27.33 $26.13 6,514
2017-07-28 $27.38 $27.42 $27.37 $27.38 $26.18 2,497
2017-07-27 $27.54 $27.54 $27.24 $27.37 $26.17 4,994
2017-07-26 $27.61 $27.61 $27.49 $27.51 $26.30 5,255
2017-07-25 $27.55 $27.65 $27.48 $27.52 $26.31 3,949
2017-07-24 $27.37 $27.48 $27.33 $27.42 $26.22 4,200
2017-07-21 $27.35 $27.41 $27.34 $27.41 $26.21 5,926
2017-07-20 $27.56 $27.58 $27.48 $27.48 $26.28 4,268
2017-07-19 $27.43 $27.58 $27.40 $27.58 $26.37 9,921
2017-07-18 $27.33 $27.41 $27.33 $27.38 $26.18 4,621
2017-07-17 $27.48 $27.48 $27.35 $27.37 $26.17 15,390
2017-07-14 $27.28 $27.47 $27.28 $27.44 $26.24 7,819
2017-07-13 $27.39 $27.39 $27.27 $27.33 $26.13 1,740
2017-07-12 $27.11 $27.31 $27.11 $27.24 $26.05 7,501
2017-07-11 $26.97 $27.06 $26.93 $27.00 $25.82 3,948
2017-07-10 $26.88 $27.03 $26.88 $27.02 $25.83 10,810
2017-07-07 $26.85 $26.97 $26.83 $26.97 $25.79 3,273
2017-07-06 $26.87 $26.87 $26.72 $26.78 $25.60 2,242
2017-07-05 $26.85 $27.00 $26.81 $26.95 $25.77 16,517
2017-07-03 $27.03 $27.07 $26.90 $26.90 $25.72 5,646
2017-06-30 $26.86 $26.96 $26.83 $26.88 $25.70 2,084
2017-06-29 $26.98 $26.98 $26.64 $26.85 $25.67 5,604
2017-06-28 $26.79 $27.02 $26.79 $26.95 $25.77 2,436
2017-06-27 $26.88 $26.97 $26.72 $26.72 $25.55 4,996
2017-06-26 $26.95 $27.04 $26.93 $26.94 $25.76 4,045
2017-06-23 $26.90 $26.95 $26.85 $26.91 $25.73 3,765
2017-06-22 $26.91 $26.95 $26.82 $26.93 $25.75 3,326
2017-06-21 $26.74 $26.91 $26.74 $26.83 $25.65 12,588
2017-06-20 $26.85 $26.90 $26.77 $26.78 $25.61 8,333
2017-06-19 $26.80 $26.99 $26.72 $26.94 $25.76 18,797
2017-06-16 $26.81 $26.81 $26.63 $26.65 $25.48 3,281
2017-06-15 $26.70 $26.74 $26.57 $26.74 $25.57 4,224
2017-06-14 $26.96 $26.96 $26.72 $26.79 $25.61 11,294
2017-06-13 $26.77 $26.90 $26.77 $26.90 $25.72 27,033
2017-06-12 $26.73 $26.76 $26.57 $26.75 $25.58 30,882
2017-06-09 $26.99 $27.14 $26.74 $26.83 $25.65 22,792
2017-06-08 $27.04 $27.04 $26.87 $26.91 $25.73 4,686
2017-06-07 $26.97 $27.07 $26.95 $27.00 $25.82 6,530
2017-06-06 $26.93 $27.06 $26.93 $27.02 $25.83 3,182
2017-06-05 $27.18 $27.18 $27.02 $27.09 $25.90 9,803
2017-06-02 $27.10 $27.21 $27.07 $27.20 $26.01 9,955
2017-06-01 $26.84 $27.07 $26.83 $27.07 $25.88 8,671
2017-05-31 $26.71 $26.75 $26.60 $26.74 $25.57 3,933
2017-05-30 $26.79 $26.83 $26.71 $26.74 $25.57 7,799
2017-05-26 $26.82 $26.89 $26.78 $26.85 $25.68 6,005
2017-05-25 $26.89 $26.92 $26.81 $26.81 $25.63 5,939
2017-05-24 $26.74 $26.78 $26.66 $26.78 $25.61 10,358
2017-05-23 $26.84 $26.84 $26.68 $26.72 $25.55 9,638
2017-05-22 $26.65 $26.80 $26.65 $26.80 $25.62 4,493
2017-05-19 $26.31 $26.65 $26.31 $26.65 $25.48 6,026
2017-05-18 $26.17 $26.36 $26.14 $26.30 $25.15 10,241
2017-05-17 $26.40 $26.53 $26.18 $26.18 $25.03 8,778
2017-05-16 $26.59 $26.75 $26.59 $26.69 $25.52 10,668
2017-05-15 $26.41 $26.66 $26.41 $26.65 $25.48 7,780
2017-05-12 $26.54 $26.54 $26.43 $26.45 $25.29 5,521
2017-05-11 $26.48 $26.55 $26.38 $26.55 $25.39 6,168
2017-05-10 $26.51 $26.57 $26.50 $26.57 $25.40 7,507
2017-05-09 $26.51 $26.54 $26.44 $26.51 $25.34 8,283
2017-05-08 $26.48 $26.48 $26.35 $26.35 $25.19 9,302
2017-05-05 $26.34 $26.54 $26.34 $26.54 $25.38 2,354
2017-05-04 $26.18 $26.30 $26.18 $26.28 $25.13 2,113
2017-05-03 $26.43 $26.46 $26.19 $26.23 $25.07 12,617
2017-05-02 $26.44 $26.48 $26.38 $26.41 $25.25 13,996
2017-05-01 $26.37 $26.52 $26.35 $26.49 $25.33 33,662
2017-04-28 $26.43 $26.48 $26.31 $26.37 $25.21 2,291
2017-04-27 $26.37 $26.48 $26.35 $26.48 $25.32 8,135
2017-04-26 $26.30 $26.42 $26.29 $26.34 $25.18 7,682
2017-04-25 $26.30 $26.42 $26.30 $26.38 $25.22 10,076
2017-04-24 $26.18 $26.21 $26.10 $26.19 $25.04 12,119
2017-04-21 $26.01 $26.01 $25.83 $25.90 $24.76 4,884
2017-04-20 $25.87 $26.01 $25.82 $25.97 $24.83 10,673
2017-04-19 $25.83 $25.86 $25.69 $25.69 $24.56 2,122
2017-04-18 $25.62 $25.73 $25.55 $25.73 $24.60 10,353
2017-04-17 $25.51 $25.70 $25.49 $25.63 $24.50 4,524
2017-04-13 $25.60 $25.70 $25.51 $25.51 $24.39 5,814
2017-04-12 $25.79 $25.86 $25.68 $25.68 $24.55 5,719
2017-04-11 $25.69 $25.80 $25.64 $25.80 $24.67 7,598
2017-04-10 $25.68 $25.87 $25.68 $25.80 $24.67 8,965
2017-04-07 $25.65 $25.72 $25.61 $25.72 $24.59 2,704
2017-04-06 $25.48 $25.67 $25.48 $25.66 $24.53 4,356
2017-04-05 $25.70 $25.84 $25.51 $25.51 $24.39 5,654
2017-04-04 $25.71 $25.71 $25.59 $25.60 $24.48 11,834
2017-04-03 $25.81 $25.88 $25.53 $25.69 $24.56 17,307
2017-03-31 $25.71 $25.85 $25.71 $25.77 $24.64 6,362
2017-03-30 $25.71 $25.88 $25.71 $25.82 $24.69 4,092
2017-03-29 $25.57 $25.83 $25.57 $25.77 $24.64 12,973
2017-03-28 $25.42 $25.75 $25.42 $25.71 $24.58 4,068
2017-03-27 $25.20 $25.53 $25.15 $25.46 $24.34 4,981
2017-03-24 $25.58 $25.60 $25.43 $25.50 $24.38 3,211
2017-03-23 $25.38 $25.62 $25.38 $25.49 $24.37 11,933
2017-03-22 $25.32 $25.49 $25.32 $25.47 $24.35 4,402
2017-03-21 $25.88 $25.94 $25.36 $25.36 $24.25 12,247
2017-03-20 $25.83 $25.89 $25.78 $25.83 $24.70 4,539
2017-03-17 $26.01 $26.01 $25.88 $25.89 $24.75 6,937
2017-03-16 $26.05 $26.05 $25.91 $25.95 $24.82 3,256
2017-03-15 $25.81 $26.03 $25.74 $25.99 $24.85 2,070
2017-03-14 $25.80 $25.80 $25.60 $25.69 $24.57 6,563
2017-03-13 $25.76 $25.87 $25.73 $25.86 $24.73 4,156
2017-03-10 $25.76 $25.79 $25.62 $25.71 $24.58 10,891
2017-03-09 $25.69 $25.72 $25.49 $25.65 $24.52 8,006
2017-03-08 $25.82 $25.84 $25.62 $25.62 $24.50 4,088
2017-03-07 $25.87 $25.87 $25.74 $25.74 $24.61 4,473
2017-03-06 $25.95 $25.95 $25.81 $25.94 $24.80 6,282
2017-03-03 $26.00 $26.04 $25.90 $26.00 $24.86 12,600
2017-03-02 $26.15 $26.15 $25.97 $26.00 $24.86 6,040
2017-03-01 $25.98 $26.21 $25.98 $26.17 $25.02 27,060
2017-02-28 $25.89 $25.89 $25.70 $25.75 $24.62 5,239
2017-02-27 $25.83 $25.91 $25.75 $25.91 $24.77 15,509
2017-02-24 $25.72 $25.81 $25.60 $25.81 $24.68 4,906
2017-02-23 $25.85 $25.86 $25.70 $25.72 $24.59 9,102
2017-02-22 $25.91 $25.92 $25.77 $25.82 $24.69 9,608
2017-02-21 $25.74 $25.96 $25.74 $25.88 $24.74 6,281
2017-02-17 $25.47 $25.70 $25.47 $25.70 $24.57 6,399
2017-02-16 $25.63 $25.68 $25.50 $25.61 $24.49 20,174
2017-02-15 $25.60 $25.70 $25.49 $25.70 $24.57 4,487
2017-02-14 $25.46 $25.62 $25.44 $25.62 $24.50 10,120
2017-02-13 $25.48 $25.54 $25.35 $25.50 $24.38 8,285
2017-02-10 $25.38 $25.44 $25.36 $25.42 $24.30 2,454
2017-02-09 $25.21 $25.39 $25.21 $25.35 $24.24 6,886
2017-02-08 $24.98 $25.16 $24.97 $25.09 $23.99 5,748
2017-02-07 $25.09 $25.16 $24.97 $25.08 $23.98 14,289
2017-02-06 $25.04 $25.10 $24.99 $25.08 $23.98 31,563
2017-02-03 $25.10 $25.17 $25.05 $25.17 $24.07 9,719
2017-02-02 $24.92 $24.99 $24.90 $24.98 $23.88 7,921
2017-02-01 $25.00 $25.01 $24.80 $24.94 $23.85 28,533
2017-01-31 $24.76 $24.90 $24.74 $24.88 $23.78 4,815
2017-01-30 $24.87 $24.87 $24.62 $24.78 $23.69 10,637
2017-01-27 $25.02 $25.02 $24.96 $24.98 $23.88 3,718
2017-01-26 $25.05 $25.15 $25.05 $25.09 $23.99 2,688
2017-01-25 $24.86 $25.11 $24.86 $25.03 $23.93 10,424
2017-01-24 $24.54 $24.83 $24.54 $24.79 $23.70 7,601
2017-01-23 $24.49 $24.61 $24.43 $24.56 $23.48 4,252
2017-01-20 $24.50 $24.66 $24.50 $24.59 $23.51 4,773
2017-01-19 $24.58 $24.68 $24.48 $24.51 $23.43 10,140
2017-01-18 $24.47 $24.59 $24.45 $24.59 $23.51 8,574
2017-01-17 $24.48 $24.60 $24.47 $24.54 $23.46 17,488
2017-01-13 $24.69 $24.70 $24.62 $24.63 $23.55 4,726
2017-01-12 $24.50 $24.53 $24.32 $24.52 $23.44 12,924
2017-01-11 $24.54 $24.64 $24.53 $24.63 $23.55 4,897
2017-01-10 $24.59 $24.67 $24.52 $24.59 $23.51 31,194
2017-01-09 $24.55 $24.64 $24.55 $24.59 $23.51 8,167
2017-01-06 $24.57 $24.71 $24.51 $24.64 $23.56 4,882
2017-01-05 $24.43 $24.58 $24.42 $24.55 $23.47 10,355
2017-01-04 $24.21 $24.55 $24.21 $24.52 $23.44 15,029
2017-01-03 $24.13 $24.37 $24.10 $24.21 $23.15 6,862
2016-12-30 $24.23 $24.23 $23.99 $24.03 $22.98 18,592
2016-12-29 $24.17 $24.29 $24.12 $24.14 $23.08 9,761
2016-12-28 $24.44 $24.44 $24.21 $24.22 $23.16 11,131
2016-12-27 $24.37 $24.58 $24.37 $24.48 $23.35 10,681
2016-12-23 $24.24 $24.41 $24.24 $24.38 $23.26 13,422
2016-12-22 $24.27 $24.32 $24.18 $24.28 $23.16 7,480
2016-12-21 $24.30 $24.45 $24.30 $24.42 $23.30 4,293
2016-12-20 $24.37 $24.46 $24.30 $24.39 $23.27 15,930
2016-12-19 $24.24 $24.39 $24.24 $24.34 $23.22 6,197
2016-12-16 $24.28 $24.39 $24.28 $24.33 $23.21 2,593
2016-12-15 $24.15 $24.40 $24.15 $24.28 $23.16 7,063
2016-12-14 $24.31 $24.40 $24.20 $24.20 $23.08 8,309
2016-12-13 $24.40 $24.48 $24.30 $24.39 $23.27 7,597
2016-12-12 $24.33 $24.45 $24.19 $24.21 $23.10 10,833
2016-12-09 $24.33 $24.40 $24.29 $24.35 $23.23 26,814
2016-12-08 $24.26 $24.34 $24.12 $24.30 $23.18 6,641
2016-12-07 $23.91 $24.30 $23.91 $24.30 $23.18 23,832
2016-12-06 $23.83 $23.96 $23.77 $23.96 $22.86 4,807
2016-12-05 $23.80 $23.80 $23.72 $23.79 $22.70 11,109
2016-12-02 $23.42 $23.60 $23.42 $23.55 $22.47 18,487
2016-12-01 $23.71 $23.78 $23.45 $23.45 $22.37 4,147
2016-11-30 $23.90 $23.90 $23.70 $23.72 $22.63 7,837
2016-11-29 $23.70 $23.84 $23.70 $23.84 $22.74 25,136
2016-11-28 $23.93 $23.99 $23.80 $23.80 $22.71 5,770
2016-11-25 $24.00 $24.00 $23.93 $23.99 $22.89 1,171
2016-11-23 $23.82 $23.95 $23.77 $23.95 $22.85 3,588
2016-11-22 $23.91 $23.93 $23.81 $23.91 $22.81 12,581
2016-11-21 $23.83 $23.95 $23.82 $23.94 $22.84 7,296
2016-11-18 $23.90 $23.90 $23.73 $23.75 $22.66 5,115
2016-11-17 $23.63 $23.81 $23.63 $23.79 $22.70 13,473
2016-11-16 $23.56 $23.61 $23.49 $23.58 $22.50 8,335
2016-11-15 $23.41 $23.59 $23.41 $23.59 $22.50 5,637
2016-11-14 $23.30 $23.40 $23.25 $23.40 $22.32 16,403
2016-11-11 $23.18 $23.33 $23.18 $23.31 $22.24 6,104
2016-11-10 $23.46 $23.62 $23.14 $23.34 $22.27 8,106
2016-11-09 $22.87 $23.40 $22.87 $23.40 $22.32 7,443
2016-11-08 $23.02 $23.20 $22.99 $23.13 $22.07 6,939
2016-11-07 $22.81 $23.03 $22.81 $23.03 $21.97 27,124
2016-11-04 $22.39 $22.62 $22.39 $22.49 $21.46 5,014
2016-11-03 $22.66 $22.66 $22.38 $22.41 $21.38 8,079
2016-11-02 $22.92 $22.92 $22.69 $22.69 $21.65 8,663
2016-11-01 $23.21 $23.21 $22.85 $22.97 $21.91 10,076
2016-10-31 $23.17 $23.23 $23.12 $23.12 $22.06 6,773
2016-10-28 $23.31 $23.33 $23.13 $23.18 $22.11 5,541
2016-10-27 $23.33 $23.33 $23.16 $23.17 $22.10 3,737
2016-10-26 $23.30 $23.32 $23.19 $23.24 $22.17 32,014
2016-10-25 $23.61 $23.61 $23.46 $23.47 $22.39 9,510
2016-10-24 $23.57 $23.70 $23.57 $23.65 $22.56 3,250
2016-10-21 $23.12 $23.52 $23.12 $23.48 $22.40 6,111
2016-10-20 $23.36 $23.43 $23.29 $23.41 $22.33 10,512
2016-10-19 $23.26 $23.44 $23.24 $23.43 $22.35 31,028
2016-10-18 $23.16 $23.29 $23.16 $23.26 $22.19 13,083
2016-10-17 $22.92 $22.93 $22.87 $22.90 $21.85 5,109
2016-10-14 $23.05 $23.20 $22.98 $22.98 $21.92 7,856
2016-10-13 $22.87 $23.04 $22.80 $22.98 $21.92 24,128
2016-10-12 $23.16 $23.16 $23.10 $23.12 $22.06 4,696
2016-10-11 $23.39 $23.42 $23.07 $23.07 $22.01 39,107
2016-10-10 $23.41 $23.57 $23.41 $23.51 $22.43 24,728
2016-10-07 $23.44 $23.44 $23.36 $23.37 $22.30 2,943
2016-10-06 $23.39 $23.46 $23.32 $23.46 $22.38 18,751
2016-10-05 $23.39 $23.51 $23.39 $23.48 $22.40 18,424
2016-10-04 $23.30 $23.47 $23.23 $23.30 $22.23 43,549
2016-10-03 $23.31 $23.41 $23.30 $23.38 $22.31 18,047
2016-09-30 $23.31 $23.52 $23.29 $23.48 $22.40 9,076
2016-09-29 $23.52 $23.52 $23.27 $23.29 $22.22 5,853
2016-09-28 $23.23 $23.49 $23.21 $23.49 $22.41 8,891
2016-09-27 $23.06 $23.28 $23.04 $23.28 $22.21 17,160
2016-09-26 $23.24 $23.24 $23.11 $23.16 $22.10 10,702
2016-09-23 $23.41 $23.47 $23.33 $23.36 $22.29 24,837
2016-09-22 $23.33 $23.53 $23.33 $23.52 $22.44 15,288
2016-09-21 $23.06 $23.29 $23.03 $23.29 $22.22 11,553
2016-09-20 $23.09 $23.14 $22.98 $23.01 $21.95 18,555
2016-09-19 $23.03 $23.19 $23.03 $23.07 $22.01 57,941
2016-09-16 $23.06 $23.06 $22.96 $23.04 $21.98 119,626
2016-09-15 $22.90 $23.19 $22.86 $23.19 $22.12 11,412
2016-09-14 $22.89 $23.10 $22.88 $22.92 $21.87 14,935
2016-09-13 $23.09 $23.09 $22.84 $22.95 $21.90 5,125
2016-09-12 $22.83 $23.35 $22.83 $23.30 $22.23 24,401
2016-09-09 $23.32 $23.34 $23.05 $23.08 $22.02 4,302
2016-09-08 $23.73 $23.75 $23.63 $23.66 $22.57 5,574
2016-09-07 $23.74 $23.80 $23.71 $23.76 $22.67 9,863
2016-09-06 $23.66 $23.73 $23.61 $23.73 $22.64 9,901
2016-09-02 $23.60 $23.65 $23.60 $23.60 $22.52 4,913
2016-09-01 $23.43 $23.48 $23.31 $23.48 $22.40 5,569
2016-08-31 $23.41 $23.45 $23.30 $23.41 $22.33 30,375
2016-08-30 $23.42 $23.46 $23.41 $23.44 $22.36 6,136
2016-08-29 $23.26 $23.48 $23.26 $23.44 $22.36 11,591
2016-08-26 $23.47 $23.47 $23.26 $23.31 $22.24 13,302
2016-08-25 $23.25 $23.44 $23.22 $23.33 $22.26 220,855
2016-08-24 $23.61 $23.68 $23.34 $23.34 $22.27 224,970
2016-08-23 $23.51 $23.69 $23.51 $23.68 $22.59 25,799
2016-08-22 $23.49 $23.62 $23.49 $23.54 $22.46 14,140
2016-08-19 $23.47 $23.59 $23.47 $23.55 $22.47 18,818
2016-08-18 $23.42 $23.58 $23.42 $23.56 $22.48 9,565
2016-08-17 $23.41 $23.46 $23.35 $23.46 $22.38 11,922
2016-08-16 $23.46 $23.53 $23.46 $23.48 $22.40 20,271
2016-08-15 $23.56 $23.66 $23.56 $23.64 $22.55 8,798
2016-08-12 $23.47 $23.54 $23.46 $23.54 $22.46 7,216
2016-08-11 $23.34 $23.49 $23.34 $23.45 $22.37 7,116
2016-08-10 $23.37 $23.42 $23.30 $23.32 $22.25 11,359
2016-08-09 $23.38 $23.54 $23.38 $23.52 $22.44 9,041
2016-08-08 $23.41 $23.54 $23.40 $23.42 $22.34 36,187
2016-08-05 $23.25 $23.43 $23.25 $23.43 $22.35 11,790
2016-08-04 $23.03 $23.14 $23.02 $23.11 $22.05 7,006
2016-08-03 $22.90 $23.08 $22.90 $23.08 $22.02 14,967
2016-08-02 $22.91 $22.92 $22.73 $22.81 $21.76 4,705
2016-08-01 $23.05 $23.09 $22.92 $22.98 $21.92 209,358
2016-07-29 $23.12 $23.12 $23.00 $23.07 $22.01 13,247
2016-07-28 $23.07 $23.14 $23.03 $23.14 $22.08 5,276
2016-07-27 $23.05 $23.12 $23.01 $23.10 $22.04 13,512
2016-07-26 $23.02 $23.16 $22.99 $23.06 $22.00 8,786
2016-07-25 $23.08 $23.08 $22.98 $23.05 $21.99 20,251
2016-07-22 $22.95 $23.12 $22.95 $23.10 $22.04 9,142
2016-07-21 $22.95 $23.03 $22.91 $23.01 $21.95 8,806
2016-07-20 $22.85 $23.05 $22.81 $23.03 $21.97 23,888
2016-07-19 $22.88 $22.88 $22.74 $22.80 $21.75 57,116
2016-07-18 $22.88 $23.00 $22.88 $22.99 $21.93 14,110
2016-07-15 $22.93 $22.94 $22.88 $22.92 $21.87 7,993
2016-07-14 $22.91 $22.96 $22.85 $22.90 $21.85 10,786
2016-07-13 $22.87 $22.92 $22.74 $22.81 $21.76 23,631
2016-07-12 $22.74 $22.91 $22.74 $22.84 $21.79 53,176
2016-07-11 $22.58 $22.75 $22.58 $22.67 $21.63 6,534
2016-07-08 $22.25 $22.60 $22.25 $22.54 $21.50 16,912
2016-07-07 $22.17 $22.30 $22.09 $22.19 $21.17 16,916
2016-07-06 $21.89 $22.15 $21.89 $22.15 $21.13 15,513
2016-07-05 $22.13 $22.13 $21.91 $22.02 $21.01 39,180
2016-07-01 $22.32 $22.38 $22.20 $22.27 $21.25 17,811
2016-06-30 $22.01 $22.18 $21.87 $22.18 $21.16 10,339
2016-06-29 $21.65 $22.02 $21.65 $21.96 $20.95 19,392
2016-06-28 $21.13 $21.47 $21.13 $21.47 $20.48 37,346
2016-06-27 $21.42 $21.57 $20.86 $20.96 $20.00 96,379
2016-06-24 $21.57 $21.95 $21.54 $21.57 $20.58 33,567
2016-06-23 $22.29 $22.45 $22.26 $22.44 $21.41 33,522
2016-06-22 $22.17 $22.29 $22.15 $22.18 $21.16 106,992
2016-06-21 $22.22 $22.23 $22.07 $22.18 $21.16 76,608
2016-06-20 $22.22 $22.35 $22.15 $22.15 $21.13 11,055
2016-06-17 $22.05 $22.06 $22.04 $22.04 $21.02 4,030
2016-06-16 $21.93 $22.11 $21.78 $22.10 $21.09 35,507
2016-06-15 $22.03 $22.21 $22.03 $22.09 $21.07 28,688
2016-06-14 $22.00 $22.09 $21.90 $22.02 $21.01 16,286
2016-06-13 $22.21 $22.31 $22.11 $22.11 $21.09 2,692
2016-06-10 $22.40 $22.41 $22.25 $22.29 $21.27 4,591
2016-06-09 $22.61 $22.77 $22.61 $22.70 $21.66 11,552
2016-06-08 $22.70 $22.77 $22.67 $22.75 $21.70 15,791
2016-06-07 $22.73 $22.78 $22.69 $22.73 $21.69 26,327
2016-06-06 $22.51 $22.72 $22.51 $22.70 $21.66 9,704
2016-06-03 $22.53 $22.59 $22.38 $22.50 $21.47 11,009
2016-06-02 $22.37 $22.63 $22.37 $22.60 $21.56 159,194
2016-06-01 $22.25 $22.50 $22.25 $22.45 $21.42 20,010
2016-05-31 $22.43 $22.59 $22.37 $22.43 $21.40 69,809
2016-05-27 $22.28 $22.47 $22.28 $22.47 $21.44 36,051
2016-05-26 $22.34 $22.50 $22.26 $22.32 $21.29 32,805
2016-05-25 $22.16 $22.34 $22.16 $22.29 $21.27 12,017
2016-05-24 $21.92 $22.11 $21.90 $22.08 $21.07 11,141
2016-05-23 $21.73 $21.88 $21.73 $21.76 $20.76 28,838
2016-05-20 $21.61 $21.83 $21.61 $21.78 $20.78 43,946
2016-05-19 $21.53 $21.60 $21.44 $21.60 $20.61 11,773
2016-05-18 $21.61 $21.85 $21.61 $21.70 $20.70 13,698
2016-05-17 $21.71 $21.90 $21.65 $21.71 $20.71 9,516
2016-05-16 $21.50 $21.84 $21.50 $21.80 $20.80 17,340
2016-05-13 $21.59 $21.75 $21.51 $21.56 $20.57 8,036
2016-05-12 $21.86 $21.86 $21.61 $21.72 $20.72 12,471
2016-05-11 $21.93 $21.95 $21.83 $21.84 $20.83 12,837
2016-05-10 $21.81 $22.07 $21.81 $22.07 $21.06 28,283
2016-05-09 $21.70 $21.88 $21.70 $21.82 $20.82 9,941
2016-05-06 $21.67 $21.75 $21.59 $21.73 $20.73 23,541
2016-05-05 $21.81 $21.86 $21.74 $21.75 $20.75 18,840
2016-05-04 $21.80 $21.91 $21.70 $21.78 $20.78 12,281
2016-05-03 $21.87 $22.00 $21.82 $21.91 $20.90 37,385
2016-05-02 $22.18 $22.23 $22.10 $22.20 $21.18 27,578
2016-04-29 $22.18 $22.25 $22.03 $22.13 $21.11 6,935
2016-04-28 $22.46 $22.51 $22.20 $22.20 $21.18 25,073
2016-04-27 $22.43 $22.53 $22.37 $22.53 $21.49 13,329
2016-04-26 $22.35 $22.43 $22.32 $22.41 $21.38 33,375
2016-04-25 $22.35 $22.35 $22.22 $22.28 $21.26 23,130
2016-04-22 $22.41 $22.42 $22.29 $22.40 $21.37 32,235
2016-04-21 $22.46 $22.50 $22.29 $22.32 $21.29 1,711,629
2016-04-20 $22.29 $22.53 $22.29 $22.45 $21.42 55,237
2016-04-19 $22.26 $22.37 $22.19 $22.30 $21.27 42,671
2016-04-18 $22.14 $22.28 $22.14 $22.28 $21.26 9,837
2016-04-15 $22.18 $22.25 $22.18 $22.22 $21.20 76,739
2016-04-14 $22.28 $22.33 $22.26 $22.26 $21.24 10,198
2016-04-13 $22.03 $22.30 $22.03 $22.30 $21.27 18,062
2016-04-12 $21.85 $21.98 $21.85 $21.97 $20.96 7,804
2016-04-11 $21.89 $22.03 $21.83 $21.83 $20.83 10,322
2016-04-08 $21.90 $21.97 $21.80 $21.81 $20.81 6,694
2016-04-07 $21.97 $21.97 $21.69 $21.79 $20.79 7,714
2016-04-06 $21.71 $22.07 $21.71 $22.07 $21.06 22,494
2016-04-05 $21.87 $21.87 $21.73 $21.75 $20.75 14,881
2016-04-04 $22.14 $22.19 $22.03 $22.03 $21.02 13,783
2016-04-01 $21.92 $22.16 $21.77 $22.16 $21.14 51,405
2016-03-31 $22.00 $22.12 $22.00 $22.03 $21.02 16,825
2016-03-30 $22.01 $22.11 $21.97 $22.00 $20.99 15,188
2016-03-29 $21.61 $21.97 $21.61 $21.96 $20.95 54,469
2016-03-28 $21.76 $21.84 $21.64 $21.70 $20.70 9,270
2016-03-24 $21.54 $21.78 $21.54 $21.75 $20.75 11,306
2016-03-23 $21.88 $21.88 $21.73 $21.73 $20.73 6,765
2016-03-22 $21.83 $21.97 $21.79 $21.90 $20.89 8,906
2016-03-21 $21.78 $21.90 $21.78 $21.88 $20.87 12,486
2016-03-18 $21.72 $21.87 $21.72 $21.82 $20.82 73,200
2016-03-17 $21.50 $21.73 $21.46 $21.68 $20.68 36,182
2016-03-16 $21.32 $21.53 $21.32 $21.52 $20.53 16,479
2016-03-15 $21.59 $21.59 $21.32 $21.35 $20.37 15,788
2016-03-14 $21.75 $21.84 $21.72 $21.78 $20.77 11,789
2016-03-11 $21.45 $21.78 $21.45 $21.76 $20.76 11,708
2016-03-10 $21.45 $21.54 $21.13 $21.30 $20.32 14,683
2016-03-09 $21.45 $21.45 $21.28 $21.37 $20.39 42,882
2016-03-08 $21.58 $21.62 $21.33 $21.35 $20.37 32,926
2016-03-07 $21.61 $21.86 $21.61 $21.74 $20.74 17,084
2016-03-04 $21.67 $21.88 $21.67 $21.72 $20.72 22,846
2016-03-03 $21.46 $21.60 $21.42 $21.60 $20.61 38,315
2016-03-02 $21.27 $21.46 $21.27 $21.46 $20.47 17,847
2016-03-01 $21.02 $21.31 $20.93 $21.22 $20.24 35,718
2016-02-29 $21.01 $21.12 $20.89 $20.89 $19.93 15,640
2016-02-26 $21.00 $21.18 $21.00 $21.10 $20.13 209,817
2016-02-25 $20.66 $20.91 $20.65 $20.91 $19.95 74,571
2016-02-24 $20.16 $20.63 $20.07 $20.63 $19.68 9,667
2016-02-23 $20.59 $20.69 $20.44 $20.44 $19.50 17,200
2016-02-22 $20.44 $20.65 $20.44 $20.63 $19.68 57,475
2016-02-19 $20.26 $20.29 $20.13 $20.28 $19.35 8,096
2016-02-18 $20.54 $20.54 $20.31 $20.40 $19.46 34,706
2016-02-17 $20.05 $20.57 $20.05 $20.51 $19.57 19,689
2016-02-16 $19.58 $20.00 $19.58 $20.00 $19.08 31,659
2016-02-12 $19.19 $19.42 $19.07 $19.42 $18.53 46,559
2016-02-11 $18.95 $19.10 $18.74 $18.95 $18.08 166,405
2016-02-10 $19.34 $19.56 $19.29 $19.35 $18.46 26,449
2016-02-09 $19.02 $19.38 $18.98 $19.22 $18.34 38,580
2016-02-08 $19.66 $19.66 $19.02 $19.31 $18.42 40,574
2016-02-05 $20.34 $20.39 $19.95 $19.96 $19.04 19,940
2016-02-04 $20.15 $20.67 $20.15 $20.48 $19.54 12,159
2016-02-03 $20.17 $20.29 $19.79 $20.24 $19.31 29,662
2016-02-02 $20.47 $20.47 $20.11 $20.13 $19.20 12,565
2016-02-01 $20.49 $20.80 $20.43 $20.71 $19.76 28,471
2016-01-29 $20.23 $20.67 $20.23 $20.65 $19.70 63,926
2016-01-28 $20.37 $20.53 $20.10 $20.22 $19.29 56,757
2016-01-27 $20.50 $20.61 $20.22 $20.24 $19.31 19,802
2016-01-26 $20.35 $20.68 $20.29 $20.60 $19.65 25,428
2016-01-25 $20.53 $20.56 $20.23 $20.25 $19.31 72,662
2016-01-22 $20.40 $20.66 $20.40 $20.59 $19.65 21,750
2016-01-21 $20.07 $20.37 $19.92 $20.16 $19.23 26,260
2016-01-20 $19.87 $20.22 $19.25 $20.04 $19.12 71,636
2016-01-19 $20.51 $20.55 $20.00 $20.22 $19.29 61,402
2016-01-15 $20.42 $20.42 $20.00 $20.32 $19.39 96,119
2016-01-14 $20.58 $20.98 $20.17 $20.85 $19.89 29,842
2016-01-13 $21.31 $21.31 $20.41 $20.51 $19.57 19,981
2016-01-12 $21.23 $21.47 $21.00 $21.27 $20.29 59,013
2016-01-11 $21.23 $21.38 $20.86 $21.11 $20.14 40,999
2016-01-08 $21.78 $21.78 $21.15 $21.18 $20.20 22,237
2016-01-07 $21.93 $22.04 $21.56 $21.65 $20.65 86,888
2016-01-06 $22.36 $22.50 $22.18 $22.33 $21.30 59,694
2016-01-05 $22.87 $22.88 $22.65 $22.71 $21.67 31,817
2016-01-04 $22.78 $22.82 $22.51 $22.77 $21.72 16,108
2015-12-31 $23.30 $23.41 $23.22 $23.22 $22.15 39,853
2015-12-30 $23.49 $23.50 $23.36 $23.38 $22.31 39,778
2015-12-29 $23.38 $23.57 $23.37 $23.55 $22.47 49,734
2015-12-28 $23.45 $23.45 $23.27 $23.39 $22.21 34,952
2015-12-24 $23.66 $23.74 $23.62 $23.62 $22.43 14,180
2015-12-23 $23.46 $23.71 $23.45 $23.71 $22.51 29,400
2015-12-22 $23.18 $23.38 $23.06 $23.32 $22.14 25,271
2015-12-21 $23.11 $23.15 $22.95 $22.98 $21.82 50,863
2015-12-18 $23.19 $23.26 $22.87 $22.87 $21.72 25,475
2015-12-17 $23.84 $23.84 $23.35 $23.35 $22.17 23,932
2015-12-16 $23.33 $23.67 $23.33 $23.62 $22.43 22,721
2015-12-15 $22.93 $23.29 $22.93 $23.19 $22.02 19,744
2015-12-14 $22.85 $22.95 $22.51 $22.67 $21.53 34,883
2015-12-11 $23.19 $23.19 $22.80 $22.84 $21.69 28,099
2015-12-10 $23.34 $23.56 $23.32 $23.42 $22.24 23,353
2015-12-09 $23.40 $23.64 $23.19 $23.33 $22.15 22,840
2015-12-08 $23.34 $23.60 $23.26 $23.48 $22.30 53,818
2015-12-07 $23.84 $23.84 $23.47 $23.56 $22.37 33,646
2015-12-04 $23.67 $23.94 $23.63 $23.91 $22.70 16,935
2015-12-03 $24.10 $24.12 $23.57 $23.62 $22.43 88,661
2015-12-02 $24.33 $24.39 $24.03 $24.07 $22.86 18,890
2015-12-01 $24.12 $24.35 $24.12 $24.35 $23.12 33,612
2015-11-30 $24.16 $24.16 $24.04 $24.06 $22.84 36,228
2015-11-27 $24.20 $24.21 $24.10 $24.15 $22.93 10,179
2015-11-25 $24.13 $24.21 $24.08 $24.17 $22.95 159,772
2015-11-24 $23.90 $24.14 $23.88 $24.12 $22.90 11,616
2015-11-23 $24.13 $24.25 $24.03 $24.08 $22.86 188,527
2015-11-20 $24.02 $24.16 $24.02 $24.09 $22.88 20,919
2015-11-19 $23.90 $23.98 $23.87 $23.96 $22.75 73,622
2015-11-18 $23.57 $23.94 $23.57 $23.94 $22.73 34,212
2015-11-17 $23.59 $23.72 $23.43 $23.48 $22.30 56,691
2015-11-16 $23.25 $23.56 $23.22 $23.55 $22.36 40,493
2015-11-13 $23.47 $23.53 $23.27 $23.30 $22.13 50,941
2015-11-12 $23.77 $23.82 $23.49 $23.49 $22.31 55,937
2015-11-11 $24.10 $24.10 $23.90 $23.90 $22.70 48,704
2015-11-10 $23.94 $24.13 $23.88 $24.10 $22.89 14,267
2015-11-09 $24.15 $24.17 $23.85 $23.99 $22.78 87,897
2015-11-06 $24.12 $24.26 $23.99 $24.23 $23.01 43,965
2015-11-05 $24.20 $24.23 $23.98 $24.14 $22.92 18,922
2015-11-04 $24.40 $24.40 $24.11 $24.14 $22.92 29,317
2015-11-03 $24.21 $24.42 $24.15 $24.34 $23.11 68,673
2015-11-02 $24.05 $24.28 $23.96 $24.26 $23.04 35,149
2015-10-30 $24.06 $24.10 $24.01 $24.02 $22.81 9,951
2015-10-29 $24.04 $24.18 $24.04 $24.07 $22.86 15,682
2015-10-28 $23.80 $24.13 $23.66 $24.13 $22.91 45,389
2015-10-27 $23.97 $23.97 $23.75 $23.81 $22.61 44,934
2015-10-26 $23.90 $24.05 $23.85 $24.00 $22.79 37,907
2015-10-23 $23.79 $24.00 $23.79 $23.96 $22.75 59,101
2015-10-22 $23.78 $23.92 $23.65 $23.81 $22.61 21,280
2015-10-21 $24.15 $24.15 $23.60 $23.75 $22.55 38,213
2015-10-20 $24.17 $24.29 $24.07 $24.12 $22.90 17,743
2015-10-19 $24.13 $24.31 $24.05 $24.28 $23.06 22,189
2015-10-16 $24.19 $24.25 $24.12 $24.23 $23.01 57,785
2015-10-15 $23.89 $24.13 $23.80 $24.12 $22.90 29,887
2015-10-14 $24.05 $24.05 $23.82 $23.86 $22.66 10,297
2015-10-13 $24.14 $24.28 $24.01 $24.01 $22.80 12,413
2015-10-12 $24.40 $24.40 $24.21 $24.23 $23.01 12,393
2015-10-09 $24.35 $24.39 $24.25 $24.35 $23.12 13,763
2015-10-08 $24.08 $24.33 $23.99 $24.24 $23.02 15,535
2015-10-07 $24.02 $24.15 $23.79 $24.09 $22.88 13,588
2015-10-06 $24.02 $24.12 $23.81 $23.89 $22.69 30,225
2015-10-05 $23.87 $24.15 $23.87 $24.10 $22.89 16,624
2015-10-02 $23.10 $23.75 $23.06 $23.75 $22.55 27,152
2015-10-01 $23.26 $23.41 $23.08 $23.40 $22.22 23,251
2015-09-30 $22.90 $23.24 $22.84 $23.24 $22.07 31,000
2015-09-29 $22.85 $22.98 $22.43 $22.58 $21.44 110,306
2015-09-28 $23.73 $23.73 $22.78 $22.80 $21.65 23,670
2015-09-25 $24.15 $24.16 $23.83 $23.92 $22.71 13,037
2015-09-24 $23.86 $23.88 $23.52 $23.88 $22.68 30,817
2015-09-23 $24.19 $24.29 $24.02 $24.05 $22.84 36,056
2015-09-22 $24.36 $24.36 $24.00 $24.13 $22.91 58,750
2015-09-21 $24.79 $24.96 $24.57 $24.66 $23.42 11,308
2015-09-18 $24.66 $24.83 $24.46 $24.67 $23.43 21,353
2015-09-17 $24.99 $25.30 $24.92 $24.93 $23.67 29,884
2015-09-16 $24.77 $25.01 $24.71 $24.99 $23.73 21,487
2015-09-15 $24.49 $24.77 $24.44 $24.74 $23.49 19,631
2015-09-14 $24.52 $24.52 $24.34 $24.41 $23.18 31,908
2015-09-11 $24.39 $24.47 $24.30 $24.47 $23.24 39,119
2015-09-10 $24.37 $24.61 $24.35 $24.47 $23.24 40,452
2015-09-09 $24.86 $24.91 $24.50 $24.50 $23.26 18,524
2015-09-08 $24.52 $24.67 $24.42 $24.67 $23.43 26,091
2015-09-04 $24.04 $24.25 $24.03 $24.17 $22.95 17,212
2015-09-03 $24.44 $24.66 $24.40 $24.49 $23.26 19,570
2015-09-02 $24.37 $24.37 $23.99 $24.34 $23.11 42,625
2015-09-01 $24.31 $24.56 $23.90 $24.05 $22.84 136,593
2015-08-31 $24.91 $25.00 $24.77 $24.82 $23.57 30,299
2015-08-28 $24.84 $25.09 $24.78 $25.01 $23.75 28,124
2015-08-27 $24.51 $25.00 $24.50 $24.87 $23.62 50,388

Global X Guru Index ETF (GURU) News Headlines

Recent Global X Guru Index ETF (GURU) News
Similar Companies to Global X Guru Index ETF (GURU) 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.