ETFMG Prime Cyber Security ETF (HACK) Exchange: NYSE ARCA

Data as of March 28, 2024

$63.86 ($-0.38) -0.59%

ETFMG Prime Cyber Security ETF - Daily Information
Click for more stock information on ETFMG Prime Cyber Security ETF.
Daily Information Data
Date March 28, 2024
Open $63.96
Previous Close $63.86
High $64.16
Low $63.81
Adjusted Open $63.96
Previous Adjusted Close $63.86
Adjusted High $64.16
Adjusted Low $63.81

About ETFMG Prime Cyber Security ETF (HACK)

The Fund uses a “passive” or indexing approach to try to achieve its investment objective. Unlike many investment companies, the Fund does not try to “beat” the Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund uses a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Index in approximately the same proportions as in the Index. However, the Fund may utilize a representative sampling strategy with respect to the Index when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to follow the Index, in instances in which a security in the 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 Index.The Index tracks the performance of the exchange-listed equity securities (or corresponding American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) of companies across the globe that (i) engage in providing cybersecurity applications or services as a vital component of its overall business (“CyberSecurity Architecture Providers”) or (ii) provide hardware or software for cybersecurity activities as a vital component of its overall business (“CyberSecurity Application Providers”). Cybersecurity refers to products (hardware/software) and services designed to protect computer hardware, software, networks and data from unauthorized access, vulnerabilities, attacks and other security breaches. The categories of CyberSecurity Architecture Providers and CyberSecurity Application Providers are referred to herein as “sectors”.Companies in the CyberSecurity Architecture Providers and CyberSecurity Application Providers sectors are identified by Prime Indexes (the “Index Provider”), an independent index provider that is not affiliated with the Fund’s investment adviser. The Index Provider utilizes issuer financial statements and other public filings and reports, as well as third-party industry research, reports, and analyses, to identify CyberSecurity Architecture Providers and CyberSecurity Application Providers around the world that meet the Index’s criteria for inclusion. The Index Provider may exclude companies that meet the criteria for inclusion in the Index or include companies that do not meet such criteria if it determines that including them would be contrary to the objective of the Index (e.g., their inclusion would negatively affect the investibility of the Index, the company’s economic fortunes are predominantly driven by a business not related to cybersecurity, the company is expected to meet the inclusion criteria in the immediate future and plays an important role in the cybersecurity industry). The Index has a quarterly review in March, June, September, and December of each year at which times the Index is reconstituted and rebalanced by the Index Provider. The composition of the Index and the constituent weights are determined on the second Friday of each March, June, September, and December (or the next business day if the second Friday is not a business day) (the “Selection Day”). Component changes are made after the market close on the third Friday of March, June, September, and December (or the next business day if the third Friday is not a business day) and become effective at the market opening on the next trading day. The Index is developed and owned by the Index Provider, and the Index is calculated and maintained by Solactive AG. The Index Provider is independent of Solactive AG, the Fund, and the Fund’s investment adviser.Companies meeting the sector criteria are screened as of the Selection Day for investibility (e.g., must not be listed on an exchange in a country which employs certain restrictions on foreign capital investment), a minimum market capitalization of $100 million at the time of selection, and an operating company structure (as opposed to a pass-through security). The Index Provide may include companies in the Index with a market capitalization within 5% of the above threshold as of the Selection Date to account for short term fluctuations in market capitalization resulting from changes in a security’s price.The Index’s exposure to each sector is based on the cumulative market capitalization of index components within the sector relative to the combined market capitalization of both sectors. Each company within a sector is equally weighted at the time of each rebalance of the Index, subject to the adjustments described below. The cumulative weight of all constituents with an individual weight of 5% or greater may not in the aggregate account for more than 50% of the weight of the Index as of the Selection Day. Additionally, Index constituents with a market capitalization of less than US $600 million as of the Selection Day will have their weight reduced by 30–35% depending on their specific market capitalization, and constituents with a three-month average daily value traded (“ADTV”) of less than US $2.5 million as of the Selection Day will have their weight reduced by 15–55% depending on their specific ADTV (collectively, the “Liquidity Requirements”). The weight of any individual Index constituent whose weight is reduced due to the Liquidity Requirements will be redistributed pro rata among all other Index constituents whose weights have not been reduced due to the Liquidity Requirements based on the ADTV of such constituents. Additionally, each Index constituent whose weight is reduced due to the Liquidity Requirements will have a maximum weight of 4.5%, and any excess weight above 4.5% will be redistributed pro rata among all other Index constituents based on their weight (after any reductions due to the Liquidity Requirements).As of January 14, 2020 the Index had 55 constituents, 17 of which were foreign companies, and the three largest stocks and their weightings in the Index were Cisco Systems Inc 3.95%, Ping Identity Holding Corp. 3.32%, and Splunk Inc 3.30%.The Fund invests at least 80% of its total assets, exclusive of collateral held from securities lending, in the component securities of the Index and in ADRs and GDRs based on the component securities in the Index. The Fund may invest up to 20% of its total assets in securities that are not in the Fund’s Index to the extent that the Fund’s Adviser believes such investments should help the Fund’s overall portfolio track the Index.The Fund may lend its portfolio securities to brokers, dealers, and other financial organizations. These loans, if and when made, may not exceed 33 1/3% of the total asset value of the Fund (including the loan collateral). By lending its securities, the Fund may increase its income by receiving payments from the borrower.Correlation: Correlation is the extent to which the values of different types of investments move in tandem with one another in response to changing economic and market conditions. An index is a theoretical financial calculation, while the Fund is an actual investment portfolio. The performance of the Fund and the Index may vary somewhat due to transaction costs, asset valuations, foreign currency valuations, market impact, corporate actions (such as mergers and spin-offs), legal restrictions or limitations, illiquid or unavailable securities, and timing variances.The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the 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 Index than if it uses a representative sampling strategy.Industry Concentration Policy: The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of related industries to approximately the same extent that the Index is concentrated. As of January 7, 2019, the Index was concentrated in companies in the software and services industries group.

Historical Stock Data for ETFMG Prime Cyber Security ETF (HACK)

Date Open High Low Close Adj.Close Volume
2024-03-25 $63.96 $64.16 $63.81 $63.86 $63.86 133,048
2024-03-22 $64.45 $64.65 $64.01 $64.24 $64.24 110,097
2024-03-21 $64.79 $65.23 $64.51 $64.51 $64.51 159,079
2024-03-20 $63.43 $64.28 $63.35 $64.17 $64.17 66,580
2024-03-19 $63.00 $63.44 $62.51 $63.36 $63.36 101,574
2024-03-18 $63.23 $63.64 $63.00 $63.34 $63.34 68,767
2024-03-15 $63.50 $63.51 $62.81 $62.86 $62.86 132,530
2024-03-14 $64.76 $64.76 $63.38 $63.86 $63.86 96,930
2024-03-13 $64.75 $65.13 $64.40 $64.74 $64.74 70,935
2024-03-12 $64.99 $65.16 $64.40 $64.90 $64.90 52,445
2024-03-11 $64.13 $64.81 $63.97 $64.58 $64.58 68,078
2024-03-08 $65.46 $65.82 $64.37 $64.52 $64.52 107,997
2024-03-07 $65.00 $65.36 $64.44 $65.23 $65.23 121,421
2024-03-06 $65.67 $65.84 $64.15 $64.36 $64.36 102,720
2024-03-05 $64.87 $64.87 $63.12 $63.62 $63.62 257,284
2024-03-04 $65.39 $65.64 $65.03 $65.37 $65.37 316,375
2024-03-01 $65.33 $65.41 $64.60 $65.33 $65.33 116,267
2024-02-29 $65.30 $65.59 $64.52 $65.22 $65.22 102,584
2024-02-28 $64.07 $64.40 $63.72 $64.28 $64.28 82,509
2024-02-27 $64.61 $65.00 $64.03 $64.33 $64.33 156,066
2024-02-26 $63.59 $64.69 $63.46 $64.09 $64.09 159,469
2024-02-23 $63.05 $63.81 $63.02 $63.42 $63.42 162,685
2024-02-22 $62.64 $63.06 $62.26 $62.83 $62.83 320,768
2024-02-21 $60.81 $61.30 $60.12 $61.23 $61.23 481,334
2024-02-20 $64.66 $64.66 $63.83 $64.44 $64.44 156,906
2024-02-16 $65.81 $65.81 $64.78 $65.09 $65.09 171,510
2024-02-15 $66.58 $66.61 $65.55 $66.01 $66.01 100,573
2024-02-14 $66.12 $66.80 $65.99 $66.70 $66.70 73,093
2024-02-13 $64.93 $66.14 $64.53 $65.62 $65.62 155,790
2024-02-12 $67.32 $67.32 $66.57 $66.66 $66.66 429,623
2024-02-09 $66.67 $67.49 $66.31 $67.19 $67.19 216,925
2024-02-08 $64.80 $65.62 $64.37 $65.45 $65.45 92,247
2024-02-07 $64.28 $64.86 $63.94 $64.68 $64.68 217,766
2024-02-06 $63.23 $63.39 $62.51 $63.23 $63.23 198,950
2024-02-05 $63.30 $63.30 $62.11 $62.90 $62.90 81,402
2024-02-02 $63.33 $63.73 $62.76 $63.55 $63.55 95,465
2024-02-01 $62.76 $63.51 $62.51 $63.33 $63.33 81,387
2024-01-31 $63.70 $63.79 $62.46 $62.48 $62.48 144,963
2024-01-30 $64.47 $64.61 $64.01 $64.24 $64.24 92,508
2024-01-29 $63.45 $64.27 $63.30 $64.22 $64.22 95,810
2024-01-26 $63.01 $63.71 $63.01 $63.39 $63.39 321,141
2024-01-25 $63.73 $63.73 $62.75 $63.13 $63.13 295,985
2024-01-24 $63.77 $64.06 $63.12 $63.16 $63.16 130,760
2024-01-23 $63.64 $63.64 $63.10 $63.36 $63.36 88,644
2024-01-22 $62.89 $63.50 $62.89 $63.39 $63.39 250,777
2024-01-19 $62.25 $62.35 $61.70 $62.28 $62.28 179,368
2024-01-18 $61.69 $62.08 $61.44 $61.97 $61.97 136,800
2024-01-17 $61.30 $61.41 $60.74 $61.40 $61.40 79,248
2024-01-16 $61.84 $62.13 $61.50 $61.81 $61.81 160,806
2024-01-12 $61.95 $62.40 $61.87 $62.08 $62.08 100,761
2024-01-11 $61.43 $61.73 $60.96 $61.64 $61.64 120,758
2024-01-10 $60.56 $61.44 $60.56 $61.31 $61.31 383,660
2024-01-09 $59.79 $60.65 $59.79 $60.43 $60.43 165,605
2024-01-08 $58.57 $59.67 $58.57 $59.58 $59.58 132,149
2024-01-05 $58.51 $58.89 $58.33 $58.42 $58.42 43,517
2024-01-04 $58.80 $58.98 $58.51 $58.54 $58.54 93,102
2024-01-03 $58.90 $59.31 $58.64 $58.72 $58.72 98,179
2024-01-02 $59.93 $59.93 $59.09 $59.39 $59.39 91,608
2023-12-29 $60.61 $60.79 $60.11 $60.41 $60.41 53,475
2023-12-28 $60.74 $60.78 $60.56 $60.70 $60.70 49,238
2023-12-27 $60.85 $61.11 $60.65 $60.77 $60.77 61,429
2023-12-26 $60.55 $61.12 $60.55 $60.97 $60.89 62,942
2023-12-22 $60.45 $60.72 $60.33 $60.61 $60.53 46,662
2023-12-21 $60.18 $60.43 $59.86 $60.36 $60.28 109,488
2023-12-20 $60.35 $60.84 $59.70 $59.79 $59.71 85,165
2023-12-19 $60.24 $60.61 $60.24 $60.57 $60.49 98,425
2023-12-18 $59.95 $60.21 $59.80 $60.12 $60.04 90,882
2023-12-15 $59.58 $60.00 $59.58 $59.95 $59.95 74,733
2023-12-14 $59.92 $60.34 $58.99 $59.50 $59.50 82,393
2023-12-13 $58.91 $59.66 $58.70 $59.54 $59.54 67,897
2023-12-12 $58.18 $58.98 $58.06 $58.86 $58.86 73,995
2023-12-11 $57.72 $58.39 $57.72 $58.21 $58.21 61,196
2023-12-08 $57.21 $57.81 $57.21 $57.63 $57.63 63,964
2023-12-07 $57.56 $57.56 $56.97 $57.41 $57.41 36,654
2023-12-06 $58.01 $58.32 $57.42 $57.44 $57.44 57,907
2023-12-05 $57.60 $57.67 $57.27 $57.63 $57.63 102,957
2023-12-04 $57.34 $57.90 $57.22 $57.89 $57.89 71,342
2023-12-01 $56.76 $57.54 $56.45 $57.49 $57.49 120,009
2023-11-30 $56.63 $57.04 $56.29 $56.76 $56.76 54,073
2023-11-29 $56.15 $56.89 $56.15 $56.69 $56.69 58,439
2023-11-28 $55.45 $56.13 $55.44 $55.77 $55.77 93,030
2023-11-27 $55.54 $55.87 $55.53 $55.72 $55.72 51,518
2023-11-24 $55.35 $55.77 $55.24 $55.72 $55.72 36,940
2023-11-22 $55.43 $55.68 $55.21 $55.38 $55.38 50,293
2023-11-21 $55.03 $55.45 $54.99 $55.27 $55.27 40,207
2023-11-20 $54.68 $55.33 $54.68 $55.09 $55.09 60,952
2023-11-17 $54.31 $54.71 $54.20 $54.59 $54.59 62,412
2023-11-16 $53.87 $54.48 $53.84 $54.13 $54.13 43,754
2023-11-15 $55.16 $55.26 $54.56 $54.62 $54.62 62,890
2023-11-14 $54.39 $55.06 $54.31 $54.96 $54.96 80,669
2023-11-13 $53.23 $53.69 $53.23 $53.57 $53.57 57,603
2023-11-10 $52.80 $53.47 $52.56 $53.39 $53.39 52,093
2023-11-09 $52.99 $53.25 $52.49 $52.58 $52.58 46,524
2023-11-08 $52.86 $53.09 $52.60 $52.80 $52.80 66,452
2023-11-07 $52.35 $53.08 $52.30 $52.71 $52.71 60,636
2023-11-06 $52.40 $52.42 $51.71 $52.11 $52.11 50,507
2023-11-03 $51.27 $52.58 $51.27 $52.41 $52.41 89,774
2023-11-02 $51.51 $51.74 $51.35 $51.62 $51.62 44,909
2023-11-01 $51.02 $51.29 $50.75 $51.16 $51.16 42,326
2023-10-31 $50.24 $51.16 $50.24 $50.96 $50.96 47,102
2023-10-30 $50.28 $50.28 $49.78 $50.15 $50.15 32,465
2023-10-27 $50.49 $50.60 $49.74 $49.87 $49.87 67,339
2023-10-26 $50.31 $50.67 $50.05 $50.18 $50.18 96,409
2023-10-25 $51.28 $51.39 $50.41 $50.46 $50.46 108,435
2023-10-24 $51.13 $51.75 $51.10 $51.54 $51.54 70,020
2023-10-23 $51.00 $51.47 $50.62 $50.96 $50.96 59,226
2023-10-20 $52.51 $52.66 $51.34 $51.40 $51.40 97,250
2023-10-19 $53.22 $53.37 $52.50 $52.59 $52.59 52,363
2023-10-18 $53.31 $53.72 $53.04 $53.11 $53.11 60,434
2023-10-17 $53.03 $53.94 $53.03 $53.59 $53.59 82,037
2023-10-16 $52.86 $53.65 $52.86 $53.50 $53.50 56,922
2023-10-13 $53.12 $53.15 $52.34 $52.57 $52.57 48,748
2023-10-12 $53.57 $53.70 $52.69 $52.98 $52.98 125,937
2023-10-11 $53.29 $53.67 $53.16 $53.51 $53.51 77,479
2023-10-10 $52.84 $53.40 $52.78 $53.20 $53.20 101,308
2023-10-09 $51.78 $52.96 $51.78 $52.80 $52.80 84,833
2023-10-06 $50.37 $52.18 $50.37 $52.01 $52.01 80,769
2023-10-05 $50.92 $50.94 $50.30 $50.79 $50.79 40,074
2023-10-04 $50.89 $51.08 $50.60 $50.93 $50.93 48,892
2023-10-03 $51.50 $51.70 $50.70 $50.87 $50.87 61,139
2023-10-02 $51.56 $52.14 $51.56 $51.78 $51.78 58,909
2023-09-29 $51.91 $52.06 $51.47 $51.60 $51.60 40,306
2023-09-28 $51.00 $51.73 $50.95 $51.55 $51.55 78,806
2023-09-27 $50.84 $51.33 $50.71 $51.07 $51.07 35,514
2023-09-26 $50.83 $51.08 $50.48 $50.62 $50.62 44,459
2023-09-25 $51.09 $51.25 $50.96 $51.16 $51.16 46,674
2023-09-22 $51.38 $51.68 $51.25 $51.33 $51.33 53,369
2023-09-21 $51.88 $52.02 $51.27 $51.32 $51.32 84,749
2023-09-20 $51.91 $52.48 $51.86 $51.90 $51.90 39,342
2023-09-19 $51.86 $51.88 $51.45 $51.81 $51.80 38,332
2023-09-18 $51.86 $52.23 $51.80 $51.97 $51.96 66,339
2023-09-15 $52.57 $52.59 $51.79 $52.00 $51.99 35,871
2023-09-14 $52.77 $52.88 $52.51 $52.73 $52.72 74,665
2023-09-13 $52.70 $52.85 $52.47 $52.56 $52.55 174,046
2023-09-12 $52.91 $53.16 $52.68 $52.73 $52.72 30,345
2023-09-11 $53.01 $53.35 $52.99 $53.25 $53.25 122,978
2023-09-08 $52.72 $52.97 $52.65 $52.71 $52.71 30,197
2023-09-07 $52.68 $52.95 $52.57 $52.73 $52.73 30,527
2023-09-06 $53.18 $53.42 $52.85 $53.05 $53.05 43,652
2023-09-05 $53.06 $53.31 $52.83 $53.25 $53.25 46,755
2023-09-01 $53.24 $53.53 $53.02 $53.21 $53.21 220,618
2023-08-31 $52.45 $53.10 $52.45 $52.83 $52.83 71,043
2023-08-30 $51.65 $52.02 $51.50 $51.99 $51.99 134,904
2023-08-29 $51.08 $51.71 $51.08 $51.57 $51.57 76,829
2023-08-28 $51.22 $51.35 $51.06 $51.20 $51.20 43,879
2023-08-25 $50.41 $51.17 $50.16 $51.06 $51.06 43,322
2023-08-24 $51.30 $51.47 $50.31 $50.31 $50.31 46,751
2023-08-23 $50.39 $51.05 $50.22 $50.94 $50.94 79,270
2023-08-22 $50.53 $50.57 $50.14 $50.28 $50.28 29,202
2023-08-21 $50.00 $50.50 $50.00 $50.38 $50.38 84,746
2023-08-18 $48.81 $49.61 $48.70 $49.49 $49.49 121,165
2023-08-17 $50.14 $50.14 $49.27 $49.28 $49.28 82,570
2023-08-16 $50.43 $50.61 $50.06 $50.07 $50.07 58,446
2023-08-15 $50.78 $51.00 $50.48 $50.57 $50.57 66,395
2023-08-14 $50.78 $51.30 $50.78 $51.18 $51.18 38,544
2023-08-11 $50.53 $50.99 $50.53 $50.82 $50.82 23,823
2023-08-10 $50.83 $51.29 $50.46 $50.79 $50.79 39,509
2023-08-09 $50.38 $50.71 $50.21 $50.43 $50.43 47,124
2023-08-08 $50.39 $50.42 $49.77 $50.21 $50.21 62,133
2023-08-07 $50.87 $51.06 $50.50 $51.06 $51.06 71,776
2023-08-04 $51.41 $51.48 $50.52 $50.76 $50.76 107,395
2023-08-03 $51.18 $51.86 $51.18 $51.74 $51.74 48,601
2023-08-02 $52.22 $52.24 $51.21 $51.39 $51.39 86,939
2023-08-01 $52.17 $52.86 $52.17 $52.72 $52.72 72,603
2023-07-31 $51.80 $52.36 $51.80 $52.36 $52.36 50,028
2023-07-28 $51.39 $51.80 $51.37 $51.69 $51.69 25,357
2023-07-27 $52.01 $52.11 $50.95 $51.10 $51.10 30,477
2023-07-26 $51.17 $51.80 $51.09 $51.57 $51.57 39,489
2023-07-25 $50.84 $51.42 $50.84 $51.26 $51.26 174,308
2023-07-24 $50.84 $50.85 $50.44 $50.71 $50.71 53,503
2023-07-21 $51.08 $51.32 $50.76 $50.86 $50.86 51,670
2023-07-20 $51.39 $51.43 $50.56 $50.73 $50.73 62,818
2023-07-19 $51.76 $52.11 $51.38 $51.65 $51.65 89,051
2023-07-18 $51.19 $51.63 $51.12 $51.56 $51.56 48,599
2023-07-17 $50.58 $51.39 $50.58 $51.16 $51.16 78,383
2023-07-14 $50.80 $51.08 $50.43 $50.54 $50.54 62,469
2023-07-13 $50.31 $51.06 $50.22 $51.01 $51.01 171,509
2023-07-12 $51.20 $51.29 $49.85 $50.01 $50.01 64,849
2023-07-11 $50.52 $50.85 $50.36 $50.73 $50.73 47,858
2023-07-10 $49.54 $50.53 $49.52 $50.44 $50.44 52,335
2023-07-07 $49.57 $50.16 $49.57 $49.63 $49.63 43,773
2023-07-06 $49.76 $49.76 $49.26 $49.69 $49.69 59,581
2023-07-05 $50.23 $50.46 $50.06 $50.27 $50.27 77,878
2023-07-03 $50.55 $50.63 $50.30 $50.52 $50.52 43,106
2023-06-30 $50.57 $50.97 $50.55 $50.58 $50.58 109,029
2023-06-29 $49.82 $50.22 $49.82 $50.14 $50.14 34,866
2023-06-28 $49.57 $50.09 $49.57 $49.86 $49.86 54,743
2023-06-27 $49.06 $49.91 $49.06 $49.79 $49.79 64,895
2023-06-26 $49.01 $49.36 $48.88 $48.93 $48.93 60,734
2023-06-23 $49.25 $49.36 $49.07 $49.13 $49.13 55,387
2023-06-22 $49.46 $49.84 $49.20 $49.80 $49.80 56,138
2023-06-21 $50.20 $50.29 $49.49 $49.65 $49.65 74,682
2023-06-20 $50.76 $50.89 $50.17 $50.42 $50.39 132,011
2023-06-16 $51.73 $51.84 $50.91 $51.07 $51.07 113,393
2023-06-15 $50.35 $51.49 $50.12 $51.41 $51.41 153,861
2023-06-14 $50.34 $50.51 $49.98 $50.41 $50.41 60,470
2023-06-13 $50.00 $50.37 $49.95 $50.30 $50.30 91,226
2023-06-12 $49.13 $49.73 $49.13 $49.70 $49.70 57,757
2023-06-09 $49.03 $49.37 $48.69 $48.91 $48.91 42,143
2023-06-08 $48.54 $49.08 $48.50 $48.93 $48.93 42,913
2023-06-07 $49.45 $49.52 $48.50 $48.54 $48.54 267,785
2023-06-06 $49.14 $49.50 $49.00 $49.39 $49.39 76,238
2023-06-05 $49.19 $49.47 $48.74 $49.22 $49.22 54,820
2023-06-02 $49.19 $49.54 $49.02 $49.27 $49.27 118,079
2023-06-01 $48.57 $49.41 $48.17 $49.07 $49.07 77,477
2023-05-31 $48.95 $49.48 $48.80 $49.43 $49.43 145,566
2023-05-30 $49.04 $49.40 $48.77 $49.07 $49.07 92,909
2023-05-26 $47.67 $48.99 $47.67 $48.60 $48.60 124,380
2023-05-25 $47.99 $48.00 $47.44 $47.58 $47.58 99,837
2023-05-24 $47.01 $47.64 $47.01 $47.43 $47.43 119,828
2023-05-23 $47.60 $47.98 $47.18 $47.18 $47.18 56,425
2023-05-22 $47.36 $48.10 $47.36 $47.89 $47.89 84,747
2023-05-19 $47.16 $47.60 $47.16 $47.35 $47.35 104,087
2023-05-18 $46.41 $47.21 $46.29 $47.19 $47.19 61,074
2023-05-17 $46.02 $46.56 $45.81 $46.47 $46.47 86,250
2023-05-16 $46.04 $46.15 $45.89 $45.94 $45.94 63,166
2023-05-15 $45.70 $46.37 $45.70 $46.33 $46.33 53,239
2023-05-12 $45.90 $45.94 $45.28 $45.70 $45.70 58,540
2023-05-11 $46.06 $46.06 $45.68 $45.91 $45.91 71,988
2023-05-10 $45.70 $46.25 $45.70 $46.13 $46.13 57,555
2023-05-09 $45.18 $45.62 $45.17 $45.27 $45.27 257,124
2023-05-08 $45.00 $45.35 $44.95 $45.28 $45.28 111,123
2023-05-05 $43.66 $44.50 $43.66 $44.45 $44.45 81,216
2023-05-04 $43.49 $43.76 $43.33 $43.38 $43.38 122,179
2023-05-03 $43.68 $44.14 $43.57 $43.61 $43.61 60,271
2023-05-02 $44.40 $44.40 $43.45 $43.55 $43.55 93,074
2023-05-01 $44.68 $44.91 $44.50 $44.62 $44.62 77,081
2023-04-28 $44.70 $44.93 $44.38 $44.91 $44.91 96,908
2023-04-27 $45.26 $45.57 $45.05 $45.51 $45.51 45,070
2023-04-26 $45.27 $45.34 $44.84 $44.95 $44.95 74,003
2023-04-25 $46.05 $46.05 $45.08 $45.08 $45.08 110,983
2023-04-24 $47.17 $47.24 $46.45 $46.72 $46.72 35,035
2023-04-21 $46.98 $47.21 $46.78 $47.16 $47.16 45,279
2023-04-20 $46.93 $47.13 $46.78 $46.94 $46.94 131,662
2023-04-19 $47.56 $47.77 $47.25 $47.28 $47.28 48,499
2023-04-18 $48.33 $48.50 $47.86 $47.98 $47.98 114,478
2023-04-17 $47.83 $48.12 $47.80 $48.09 $48.09 68,236
2023-04-14 $47.78 $48.12 $47.36 $47.83 $47.83 79,547
2023-04-13 $47.67 $48.20 $47.67 $48.12 $48.12 66,129
2023-04-12 $47.70 $47.97 $47.44 $47.48 $47.48 83,191
2023-04-11 $47.10 $47.49 $46.90 $47.30 $47.30 104,308
2023-04-10 $46.73 $47.23 $46.53 $47.18 $47.18 69,910
2023-04-06 $46.62 $47.19 $46.41 $47.17 $47.17 42,241
2023-04-05 $47.46 $47.53 $46.64 $46.90 $46.90 52,300
2023-04-04 $47.69 $47.85 $47.48 $47.62 $47.62 41,472
2023-04-03 $47.64 $47.85 $47.43 $47.69 $47.69 66,863
2023-03-31 $46.91 $47.88 $46.90 $47.82 $47.82 65,197
2023-03-30 $46.77 $47.00 $46.52 $46.74 $46.74 55,516
2023-03-29 $46.47 $46.54 $46.25 $46.50 $46.50 78,587
2023-03-28 $46.18 $46.35 $45.95 $46.13 $46.13 56,066
2023-03-27 $46.18 $46.44 $46.00 $46.26 $46.26 53,802
2023-03-24 $45.85 $45.98 $45.58 $45.97 $45.97 45,638
2023-03-23 $45.80 $46.50 $45.77 $46.06 $46.06 68,099
2023-03-22 $46.38 $46.62 $45.42 $45.44 $45.44 64,710
2023-03-21 $45.85 $46.54 $45.84 $46.43 $46.43 71,107
2023-03-20 $45.11 $45.65 $45.00 $45.59 $45.59 133,173
2023-03-17 $45.40 $45.63 $44.92 $45.12 $45.12 63,460
2023-03-16 $44.65 $45.54 $44.61 $45.48 $45.48 197,963
2023-03-15 $44.56 $44.90 $44.34 $44.86 $44.86 62,300
2023-03-14 $44.99 $45.29 $44.80 $45.12 $45.12 128,050
2023-03-13 $44.11 $45.01 $43.89 $44.42 $44.42 126,914
2023-03-10 $45.35 $45.42 $44.21 $44.44 $44.44 115,921
2023-03-09 $46.50 $46.77 $45.44 $45.47 $45.47 84,983
2023-03-08 $46.79 $46.84 $46.27 $46.49 $46.49 50,933
2023-03-07 $47.11 $47.32 $46.55 $46.67 $46.67 74,746
2023-03-06 $47.35 $47.66 $47.03 $47.10 $47.10 117,875
2023-03-03 $46.77 $47.29 $46.67 $47.23 $47.23 50,769
2023-03-02 $45.92 $46.89 $45.89 $46.79 $46.79 119,244
2023-03-01 $46.18 $46.45 $45.94 $46.08 $46.08 98,397
2023-02-28 $46.33 $46.59 $46.15 $46.26 $46.26 85,367
2023-02-27 $46.60 $47.06 $46.28 $46.35 $46.35 51,391
2023-02-24 $46.29 $46.52 $46.08 $46.26 $46.26 113,371
2023-02-23 $47.24 $47.33 $46.37 $46.98 $46.98 84,242
2023-02-22 $46.87 $47.21 $46.66 $46.92 $46.92 111,155
2023-02-21 $46.59 $46.91 $46.32 $46.50 $46.50 68,575
2023-02-17 $47.17 $47.20 $46.65 $47.14 $47.14 66,181
2023-02-16 $47.66 $48.07 $47.46 $47.49 $47.49 69,420
2023-02-15 $47.32 $48.36 $47.32 $48.34 $48.34 158,347
2023-02-14 $47.17 $48.06 $46.92 $47.66 $47.66 102,568
2023-02-13 $46.89 $47.56 $46.80 $47.39 $47.39 79,511
2023-02-10 $46.83 $46.92 $46.22 $46.81 $46.81 109,241
2023-02-09 $47.53 $47.88 $46.76 $46.83 $46.83 49,864
2023-02-08 $47.71 $47.84 $46.99 $47.03 $47.03 114,763
2023-02-07 $46.15 $47.12 $45.82 $47.02 $47.02 127,406
2023-02-06 $46.64 $47.06 $46.13 $46.20 $46.20 70,214
2023-02-03 $47.20 $47.69 $46.87 $47.03 $47.03 104,026
2023-02-02 $47.58 $48.32 $47.50 $48.08 $48.08 185,103
2023-02-01 $45.76 $47.11 $45.61 $46.84 $46.84 130,515
2023-01-31 $45.26 $45.95 $45.07 $45.93 $45.93 96,543
2023-01-30 $45.38 $45.60 $45.03 $45.07 $45.07 66,611
2023-01-27 $45.36 $45.96 $45.36 $45.76 $45.76 75,753
2023-01-26 $45.14 $45.71 $44.92 $45.66 $45.66 167,478
2023-01-25 $44.16 $44.84 $43.73 $44.75 $44.75 114,800
2023-01-24 $44.75 $45.28 $44.69 $44.78 $44.78 163,420
2023-01-23 $44.34 $44.99 $44.17 $44.95 $44.95 301,615
2023-01-20 $43.38 $44.25 $43.24 $44.23 $44.23 139,614
2023-01-19 $43.29 $43.63 $43.08 $43.22 $43.22 110,678
2023-01-18 $44.58 $44.95 $43.59 $43.64 $43.64 115,607
2023-01-17 $43.62 $44.44 $43.43 $44.30 $44.30 116,839
2023-01-13 $42.93 $43.79 $42.93 $43.70 $43.70 166,321
2023-01-12 $43.43 $43.50 $42.63 $43.43 $43.43 92,194
2023-01-11 $43.25 $43.47 $43.02 $43.47 $43.47 84,176
2023-01-10 $43.05 $43.32 $42.74 $43.17 $43.17 92,968
2023-01-09 $43.37 $43.99 $43.11 $43.13 $43.13 68,779
2023-01-06 $42.88 $43.29 $42.37 $43.14 $43.14 158,558
2023-01-05 $43.68 $43.68 $42.59 $42.66 $42.66 74,962
2023-01-04 $44.23 $44.55 $43.90 $44.11 $44.11 84,454
2023-01-03 $44.35 $44.89 $43.58 $43.94 $43.94 62,370
2022-12-30 $43.62 $44.08 $43.50 $44.05 $44.05 73,047
2022-12-29 $43.18 $44.13 $43.11 $44.05 $44.05 176,395
2022-12-28 $43.25 $43.63 $42.86 $42.91 $42.91 126,789
2022-12-27 $43.48 $43.63 $43.01 $43.35 $43.29 148,747
2022-12-23 $43.62 $43.64 $43.23 $43.62 $43.56 100,023
2022-12-22 $43.92 $43.92 $43.17 $43.82 $43.76 138,307
2022-12-21 $44.36 $44.60 $43.68 $44.36 $44.30 123,323
2022-12-20 $43.72 $44.43 $43.60 $44.33 $44.27 134,142
2022-12-19 $44.76 $44.76 $43.85 $43.99 $43.93 266,256
2022-12-16 $44.70 $44.94 $44.33 $44.82 $44.76 206,432
2022-12-15 $45.88 $46.09 $44.91 $45.12 $45.06 93,860
2022-12-14 $46.47 $46.99 $46.12 $46.48 $46.42 76,915
2022-12-13 $47.71 $47.71 $46.11 $46.55 $46.49 133,100
2022-12-12 $45.41 $46.30 $45.33 $46.23 $46.17 118,051
2022-12-09 $45.44 $45.84 $45.31 $45.38 $45.32 179,745
2022-12-08 $45.09 $45.89 $44.85 $45.70 $45.64 66,348
2022-12-07 $45.09 $45.41 $44.86 $44.93 $44.87 87,001
2022-12-06 $45.72 $45.72 $44.89 $45.23 $45.17 58,200
2022-12-05 $46.46 $46.72 $45.41 $45.72 $45.66 63,642
2022-12-02 $46.67 $47.05 $46.50 $46.88 $46.82 48,830
2022-12-01 $46.36 $47.64 $46.36 $47.53 $47.46 226,499
2022-11-30 $44.62 $45.99 $44.25 $45.98 $45.92 138,178
2022-11-29 $45.53 $45.66 $45.19 $45.29 $45.23 72,135
2022-11-28 $45.82 $46.07 $45.41 $45.59 $45.53 82,847
2022-11-25 $45.93 $46.19 $45.78 $46.05 $46.05 34,575
2022-11-23 $45.51 $46.19 $45.37 $46.01 $46.01 63,828
2022-11-22 $45.31 $45.61 $44.92 $45.55 $45.55 115,933
2022-11-21 $45.08 $45.36 $44.98 $45.33 $45.33 60,993
2022-11-18 $45.73 $45.77 $45.02 $45.23 $45.23 75,991
2022-11-17 $44.88 $45.32 $44.54 $45.04 $45.04 65,638
2022-11-16 $45.93 $45.94 $45.37 $45.54 $45.54 74,139
2022-11-15 $46.32 $46.57 $45.88 $46.11 $46.11 109,658
2022-11-14 $45.66 $45.97 $45.27 $45.37 $45.37 108,062
2022-11-11 $45.14 $46.08 $45.00 $45.96 $45.96 105,015
2022-11-10 $44.50 $45.41 $44.40 $45.32 $45.32 211,579
2022-11-09 $43.14 $43.23 $42.69 $42.82 $42.82 55,638
2022-11-08 $42.92 $44.03 $42.62 $43.47 $43.47 139,877
2022-11-07 $42.85 $42.87 $42.16 $42.61 $42.61 85,437
2022-11-04 $43.82 $43.82 $41.95 $42.60 $42.60 131,780
2022-11-03 $43.96 $44.00 $43.20 $43.62 $43.62 156,652
2022-11-02 $46.46 $46.60 $44.84 $44.84 $44.84 102,924
2022-11-01 $47.38 $47.64 $46.52 $46.60 $46.60 70,198
2022-10-31 $46.75 $47.30 $46.67 $47.00 $47.00 57,528
2022-10-28 $46.12 $47.22 $46.12 $47.13 $47.13 91,587
2022-10-27 $45.98 $46.81 $45.98 $46.26 $46.26 84,454
2022-10-26 $45.57 $46.70 $45.40 $45.79 $45.79 56,238
2022-10-25 $44.84 $46.06 $44.84 $46.03 $46.03 181,535
2022-10-24 $44.77 $44.90 $44.05 $44.76 $44.76 57,979
2022-10-21 $43.74 $44.73 $43.36 $44.63 $44.63 89,425
2022-10-20 $43.66 $44.64 $43.66 $43.92 $43.92 61,617
2022-10-19 $43.72 $44.16 $43.41 $43.67 $43.67 55,752
2022-10-18 $43.98 $44.51 $43.63 $44.13 $44.13 118,952
2022-10-17 $42.36 $43.30 $42.36 $43.02 $43.02 132,962
2022-10-14 $43.00 $43.09 $41.43 $41.50 $41.50 76,564
2022-10-13 $40.99 $42.82 $40.65 $42.56 $42.56 130,401
2022-10-12 $42.27 $42.35 $41.74 $42.09 $42.09 106,721
2022-10-11 $42.78 $43.02 $42.05 $42.32 $42.32 89,818
2022-10-10 $44.24 $44.24 $42.70 $43.04 $43.04 84,532
2022-10-07 $45.12 $45.12 $43.98 $44.15 $44.15 55,511
2022-10-06 $45.78 $46.32 $45.54 $45.75 $45.75 79,127
2022-10-05 $45.36 $46.32 $45.02 $46.06 $46.06 89,446
2022-10-04 $45.40 $46.07 $45.40 $45.97 $45.97 120,796
2022-10-03 $43.68 $44.74 $43.58 $44.52 $44.52 81,552
2022-09-30 $43.59 $44.50 $43.31 $43.37 $43.37 62,869
2022-09-29 $43.87 $44.02 $43.20 $43.77 $43.77 69,177
2022-09-28 $43.50 $44.49 $43.39 $44.33 $44.33 118,355
2022-09-27 $43.66 $44.10 $43.09 $43.47 $43.47 103,579
2022-09-26 $43.34 $44.19 $43.16 $43.18 $43.18 224,662
2022-09-23 $43.72 $43.97 $42.95 $43.41 $43.41 162,238
2022-09-22 $45.19 $45.28 $44.22 $44.29 $44.29 141,402
2022-09-21 $46.01 $46.63 $45.30 $45.34 $45.34 74,310
2022-09-20 $45.81 $46.05 $45.54 $45.74 $45.74 50,899
2022-09-19 $45.24 $46.23 $45.24 $46.17 $46.17 88,399
2022-09-16 $45.99 $45.99 $45.14 $45.63 $45.63 126,346
2022-09-15 $46.84 $47.17 $46.33 $46.55 $46.55 69,457
2022-09-14 $47.16 $47.26 $46.76 $47.10 $47.10 113,721
2022-09-13 $47.84 $47.95 $47.00 $47.22 $47.22 140,246
2022-09-12 $48.74 $49.28 $48.72 $49.20 $49.20 139,785
2022-09-09 $47.59 $48.50 $47.59 $48.42 $48.42 121,857
2022-09-08 $45.92 $46.93 $45.86 $46.87 $46.87 102,503
2022-09-07 $45.56 $46.40 $45.39 $46.33 $46.33 76,309
2022-09-06 $45.86 $45.99 $45.25 $45.56 $45.56 224,579
2022-09-02 $46.34 $46.75 $45.53 $45.74 $45.74 305,529
2022-09-01 $46.68 $46.69 $45.32 $46.04 $46.04 312,182
2022-08-31 $48.51 $48.86 $47.55 $47.65 $47.65 137,059
2022-08-30 $48.57 $48.81 $47.73 $48.19 $48.19 228,670
2022-08-29 $48.35 $48.72 $48.16 $48.40 $48.40 86,506
2022-08-26 $50.16 $50.22 $48.79 $48.81 $48.81 89,981
2022-08-25 $49.91 $50.28 $49.70 $50.15 $50.15 93,411
2022-08-24 $49.53 $50.13 $49.53 $49.78 $49.78 89,632
2022-08-23 $49.59 $50.21 $49.53 $49.54 $49.54 141,042
2022-08-22 $49.42 $49.53 $48.95 $49.14 $49.14 258,754
2022-08-19 $50.58 $50.61 $49.72 $50.09 $50.09 165,739
2022-08-18 $51.03 $51.34 $50.75 $51.15 $51.15 61,870
2022-08-17 $50.98 $51.13 $50.48 $50.83 $50.83 61,929
2022-08-16 $51.51 $51.72 $50.84 $51.68 $51.68 55,079
2022-08-15 $51.00 $51.76 $50.83 $51.65 $51.65 120,760
2022-08-12 $50.70 $51.25 $50.43 $51.20 $51.20 75,408
2022-08-11 $51.53 $51.70 $50.29 $50.43 $50.43 98,167
2022-08-10 $50.69 $51.25 $50.69 $51.18 $51.18 160,763
2022-08-09 $49.79 $49.96 $49.35 $49.57 $49.57 165,743
2022-08-08 $50.17 $50.90 $49.92 $49.96 $49.96 68,203
2022-08-05 $49.22 $50.01 $49.08 $49.98 $49.98 105,065
2022-08-04 $49.90 $49.90 $48.83 $49.48 $49.48 263,809
2022-08-03 $49.09 $50.33 $49.09 $50.19 $50.19 182,148
2022-08-02 $47.99 $48.82 $47.92 $48.43 $48.43 88,552
2022-08-01 $47.81 $48.70 $47.52 $48.17 $48.17 75,794
2022-07-29 $47.87 $48.16 $47.44 $48.13 $48.13 59,850
2022-07-28 $47.13 $47.98 $46.85 $47.82 $47.82 144,516
2022-07-27 $46.83 $47.39 $46.46 $47.19 $47.19 77,251
2022-07-26 $47.93 $47.94 $46.30 $46.45 $46.45 107,954
2022-07-25 $48.56 $48.56 $47.82 $48.14 $48.14 104,552
2022-07-22 $49.26 $49.65 $48.35 $48.62 $48.62 301,094
2022-07-21 $48.31 $49.22 $48.08 $49.17 $49.17 56,983
2022-07-20 $47.61 $48.76 $47.57 $48.35 $48.35 65,463
2022-07-19 $47.05 $47.58 $46.70 $47.52 $47.52 92,856
2022-07-18 $46.89 $47.41 $46.36 $46.53 $46.53 47,616
2022-07-15 $45.93 $46.51 $45.75 $46.46 $46.46 116,267
2022-07-14 $45.61 $45.86 $44.90 $45.61 $45.61 130,006
2022-07-13 $45.68 $46.60 $45.36 $46.24 $46.24 89,122
2022-07-12 $47.99 $48.54 $46.18 $46.43 $46.43 222,087
2022-07-11 $48.29 $48.42 $47.50 $47.83 $47.83 123,696
2022-07-08 $48.21 $49.09 $47.90 $48.63 $48.63 128,310
2022-07-07 $47.75 $48.73 $47.70 $48.61 $48.61 95,611
2022-07-06 $47.57 $48.00 $47.32 $47.70 $47.70 151,505
2022-07-05 $46.11 $47.50 $45.94 $47.49 $47.49 111,139
2022-07-01 $45.80 $46.86 $45.72 $46.74 $46.74 109,288
2022-06-30 $45.85 $46.30 $45.16 $45.80 $45.80 179,715
2022-06-29 $46.45 $46.55 $45.90 $46.36 $46.36 90,671
2022-06-28 $47.74 $48.03 $46.21 $46.39 $46.39 161,163
2022-06-27 $48.21 $48.25 $47.36 $47.62 $47.62 129,240
2022-06-24 $46.94 $48.17 $46.83 $48.13 $48.13 212,018
2022-06-23 $45.54 $46.57 $45.29 $46.43 $46.43 401,740
2022-06-22 $44.76 $45.86 $44.64 $45.23 $45.23 261,244
2022-06-21 $44.67 $45.70 $44.67 $45.28 $45.26 201,856
2022-06-17 $43.71 $44.46 $43.53 $44.21 $44.19 167,502
2022-06-16 $43.99 $44.29 $43.20 $43.47 $43.45 222,134
2022-06-15 $44.51 $45.63 $44.27 $45.07 $45.05 163,927
2022-06-14 $44.52 $44.73 $43.78 $44.11 $44.09 114,094
2022-06-13 $45.09 $45.34 $44.12 $44.27 $44.25 302,465
2022-06-10 $47.12 $47.33 $46.38 $46.49 $46.47 167,736
2022-06-09 $48.88 $49.17 $48.03 $48.09 $48.07 109,086
2022-06-08 $49.27 $49.75 $49.12 $49.14 $49.12 140,137
2022-06-07 $48.29 $49.57 $48.06 $49.53 $49.51 179,893
2022-06-06 $49.17 $49.49 $48.62 $48.79 $48.77 402,590
2022-06-03 $48.96 $49.30 $48.40 $48.66 $48.64 125,352
2022-06-02 $47.72 $49.44 $47.69 $49.37 $49.35 167,600
2022-06-01 $48.00 $48.58 $47.35 $47.76 $47.74 196,995
2022-05-31 $48.78 $48.86 $47.63 $47.82 $47.80 161,089
2022-05-27 $47.99 $49.02 $47.99 $49.02 $49.00 143,864
2022-05-26 $46.70 $47.91 $46.48 $47.62 $47.60 121,998
2022-05-25 $45.61 $46.88 $45.61 $46.56 $46.54 142,933
2022-05-24 $46.35 $46.40 $45.38 $45.79 $45.77 164,417
2022-05-23 $46.22 $46.80 $45.91 $46.70 $46.68 196,570
2022-05-20 $46.27 $46.72 $44.92 $46.07 $46.05 304,845
2022-05-19 $44.78 $45.93 $44.59 $45.38 $45.36 249,005
2022-05-18 $46.42 $46.65 $45.00 $45.24 $45.22 148,495
2022-05-17 $47.22 $47.35 $46.03 $46.86 $46.84 140,415
2022-05-16 $46.88 $47.51 $46.22 $46.24 $46.22 171,528
2022-05-13 $45.82 $47.29 $45.81 $47.09 $47.07 235,796
2022-05-12 $44.28 $45.93 $44.16 $45.19 $45.17 441,240
2022-05-11 $45.67 $46.58 $44.75 $44.84 $44.82 311,548
2022-05-10 $46.24 $46.56 $44.84 $46.10 $46.08 297,910
2022-05-09 $47.25 $47.45 $45.13 $45.40 $45.38 568,599
2022-05-06 $49.43 $49.43 $47.74 $48.11 $48.09 375,410
2022-05-05 $52.48 $52.48 $49.66 $50.13 $50.11 235,897
2022-05-04 $52.17 $52.88 $50.53 $52.77 $52.75 345,493
2022-05-03 $52.76 $53.05 $52.08 $52.36 $52.34 146,478
2022-05-02 $52.00 $52.84 $51.88 $52.74 $52.72 210,920
2022-04-29 $53.74 $54.29 $51.98 $52.09 $52.07 212,165
2022-04-28 $53.57 $54.50 $52.85 $54.15 $54.13 137,161
2022-04-27 $53.62 $54.20 $53.03 $53.11 $53.09 203,637
2022-04-26 $55.40 $55.42 $53.88 $53.95 $53.93 205,249
2022-04-25 $54.27 $55.81 $54.27 $55.76 $55.74 311,241
2022-04-22 $55.82 $56.18 $54.65 $54.75 $54.73 222,405
2022-04-21 $58.04 $58.45 $55.77 $55.97 $55.95 375,601
2022-04-20 $58.43 $58.43 $57.40 $57.75 $57.72 137,937
2022-04-19 $56.98 $58.17 $56.77 $58.01 $57.98 102,044
2022-04-18 $57.71 $57.72 $56.64 $57.06 $57.03 156,074
2022-04-14 $59.05 $59.18 $57.88 $57.91 $57.88 126,325
2022-04-13 $57.46 $59.19 $57.46 $58.97 $58.94 154,544
2022-04-12 $57.85 $58.64 $57.09 $57.34 $57.31 118,411
2022-04-11 $56.54 $57.71 $56.54 $57.23 $57.20 131,383
2022-04-08 $57.67 $57.83 $56.97 $57.02 $56.99 86,652
2022-04-07 $57.01 $58.10 $57.01 $57.70 $57.67 261,614
2022-04-06 $57.87 $58.01 $56.85 $57.27 $57.24 224,814
2022-04-05 $59.66 $59.83 $58.36 $58.65 $58.62 206,758
2022-04-04 $59.00 $59.80 $59.00 $59.67 $59.64 114,788
2022-04-01 $58.83 $59.14 $58.42 $58.92 $58.89 117,212
2022-03-31 $58.98 $59.48 $58.66 $58.72 $58.69 87,767
2022-03-30 $59.15 $59.75 $58.66 $58.90 $58.87 109,984
2022-03-29 $59.30 $59.50 $58.30 $59.28 $59.25 234,570
2022-03-28 $58.40 $58.95 $57.96 $58.93 $58.90 138,318
2022-03-25 $58.80 $58.80 $57.53 $58.49 $58.46 318,228
2022-03-24 $58.00 $58.72 $57.45 $58.69 $58.66 170,345
2022-03-23 $57.95 $58.65 $57.23 $57.89 $57.86 267,807
2022-03-22 $56.80 $58.55 $56.68 $58.33 $58.28 653,089
2022-03-21 $56.86 $57.07 $56.01 $56.86 $56.81 198,897
2022-03-18 $56.14 $57.35 $56.05 $57.11 $57.06 225,143
2022-03-17 $54.99 $56.43 $54.63 $56.24 $56.19 157,518
2022-03-16 $54.51 $55.25 $53.48 $55.21 $55.16 214,186
2022-03-15 $53.44 $54.23 $53.25 $54.19 $54.14 157,666
2022-03-14 $54.56 $54.76 $53.01 $53.36 $53.31 251,520
2022-03-11 $56.16 $56.38 $54.55 $54.62 $54.57 140,956
2022-03-10 $55.80 $56.28 $55.37 $55.86 $55.81 210,964
2022-03-09 $55.64 $56.46 $55.32 $56.22 $56.17 134,177
2022-03-08 $55.35 $55.92 $54.70 $54.84 $54.79 317,379
2022-03-07 $56.88 $57.11 $55.21 $55.54 $55.49 381,551
2022-03-04 $57.27 $57.74 $56.25 $56.81 $56.76 329,436
2022-03-03 $58.83 $58.83 $57.28 $57.64 $57.59 392,028
2022-03-02 $58.02 $58.52 $57.17 $58.39 $58.34 501,513
2022-03-01 $57.92 $58.55 $57.31 $57.70 $57.65 550,912
2022-02-28 $55.86 $57.64 $55.85 $57.39 $57.34 672,660
2022-02-25 $55.14 $55.80 $54.00 $55.73 $55.68 547,880
2022-02-24 $50.41 $55.03 $50.28 $54.96 $54.91 1,214,735
2022-02-23 $53.50 $53.55 $51.73 $51.87 $51.82 279,999
2022-02-22 $52.98 $53.75 $52.74 $52.95 $52.90 237,646
2022-02-18 $54.26 $54.44 $53.31 $53.43 $53.38 88,723
2022-02-17 $55.41 $55.44 $54.13 $54.26 $54.21 94,670
2022-02-16 $55.66 $55.91 $55.06 $55.82 $55.77 151,300
2022-02-15 $55.64 $56.13 $55.46 $56.13 $56.08 80,762
2022-02-14 $55.10 $55.86 $54.85 $55.22 $55.17 102,355
2022-02-11 $56.48 $56.91 $55.09 $55.39 $55.34 116,419
2022-02-10 $56.18 $57.60 $56.00 $56.51 $56.46 158,454
2022-02-09 $56.32 $56.92 $56.03 $56.90 $56.85 91,247
2022-02-08 $54.97 $55.79 $54.70 $55.73 $55.68 425,332
2022-02-07 $54.86 $55.66 $54.77 $55.06 $55.01 115,749
2022-02-04 $53.84 $55.21 $53.54 $54.85 $54.80 98,627
2022-02-03 $54.14 $54.74 $53.69 $53.84 $53.79 107,562
2022-02-02 $55.93 $55.94 $54.76 $55.10 $55.05 163,967
2022-02-01 $55.36 $55.74 $54.54 $55.72 $55.67 195,341
2022-01-31 $53.21 $55.28 $53.21 $55.19 $55.14 129,415
2022-01-28 $52.19 $53.29 $51.58 $53.29 $53.24 292,494
2022-01-27 $53.32 $53.84 $52.20 $52.39 $52.34 161,581
2022-01-26 $53.91 $54.79 $52.72 $53.00 $52.95 231,752
2022-01-25 $54.29 $54.50 $52.85 $53.43 $53.38 234,205
2022-01-24 $53.30 $55.19 $52.16 $55.16 $55.11 427,513
2022-01-21 $55.49 $56.05 $54.50 $54.63 $54.58 289,760
2022-01-20 $56.23 $57.33 $55.69 $55.74 $55.69 247,932
2022-01-19 $56.07 $57.03 $55.80 $55.89 $55.84 235,714
2022-01-18 $55.98 $56.99 $55.98 $56.10 $56.05 298,336
2022-01-14 $56.68 $57.49 $56.43 $57.29 $57.24 179,795
2022-01-13 $58.70 $58.79 $56.95 $57.13 $57.08 220,452
2022-01-12 $59.53 $59.85 $58.46 $58.71 $58.66 137,048
2022-01-11 $58.23 $59.25 $58.09 $59.11 $59.06 217,788
2022-01-10 $57.20 $58.39 $56.37 $58.39 $58.34 270,897
2022-01-07 $58.03 $58.88 $57.53 $57.94 $57.89 185,327
2022-01-06 $57.91 $58.95 $57.65 $58.18 $58.13 211,826
2022-01-05 $59.73 $59.88 $58.05 $58.16 $58.11 536,329
2022-01-04 $61.25 $61.25 $59.26 $60.03 $59.98 232,236
2022-01-03 $61.59 $61.70 $60.43 $61.26 $61.21 182,638
2021-12-31 $61.99 $62.13 $61.43 $61.45 $61.40 53,964
2021-12-30 $61.66 $62.46 $61.66 $61.99 $61.94 119,225
2021-12-29 $61.74 $61.88 $61.21 $61.70 $61.65 173,226
2021-12-28 $62.31 $62.42 $61.62 $61.76 $61.71 106,833
2021-12-27 $61.66 $62.20 $61.55 $62.13 $62.06 123,963
2021-12-23 $60.92 $61.55 $60.69 $61.38 $61.31 101,850
2021-12-22 $60.31 $60.98 $60.25 $60.95 $60.88 142,125
2021-12-21 $59.44 $60.56 $59.24 $60.51 $60.44 163,220
2021-12-20 $59.19 $59.40 $58.67 $59.26 $59.19 247,296
2021-12-17 $59.00 $60.35 $58.70 $60.14 $60.07 137,126
2021-12-16 $60.67 $60.86 $59.06 $59.47 $59.40 164,843
2021-12-15 $58.96 $60.63 $58.90 $60.41 $60.34 172,995
2021-12-14 $59.07 $59.37 $58.27 $59.07 $59.00 175,562
2021-12-13 $59.83 $60.42 $59.64 $60.03 $59.96 143,199
2021-12-10 $60.14 $60.42 $59.61 $59.78 $59.71 246,405
2021-12-09 $61.10 $61.38 $59.93 $60.12 $60.05 103,009
2021-12-08 $60.74 $61.37 $60.11 $61.12 $61.05 103,649
2021-12-07 $59.90 $61.11 $59.89 $60.76 $60.69 209,641
2021-12-06 $59.04 $59.31 $57.64 $59.02 $58.95 220,204
2021-12-03 $60.43 $60.46 $58.25 $58.90 $58.83 234,553
2021-12-02 $59.20 $60.40 $59.10 $60.21 $60.14 294,432
2021-12-01 $62.19 $62.31 $59.13 $59.22 $59.15 294,850
2021-11-30 $62.03 $62.41 $60.69 $61.29 $61.22 254,813
2021-11-29 $62.40 $62.69 $61.66 $62.19 $62.12 116,346
2021-11-26 $62.03 $62.77 $61.59 $61.86 $61.79 113,087
2021-11-24 $61.88 $62.98 $61.62 $62.92 $62.85 177,417
2021-11-23 $62.96 $63.23 $61.72 $62.37 $62.30 209,741
2021-11-22 $65.11 $65.11 $63.13 $63.19 $63.12 185,475
2021-11-19 $65.58 $65.81 $64.81 $64.85 $64.78 90,900
2021-11-18 $66.15 $66.15 $65.00 $65.51 $65.43 124,232
2021-11-17 $66.60 $66.60 $65.83 $66.09 $66.01 102,175
2021-11-16 $66.15 $66.60 $66.05 $66.51 $66.43 234,606
2021-11-15 $67.27 $67.27 $66.01 $66.23 $66.15 145,926
2021-11-12 $66.85 $67.27 $66.85 $67.15 $67.07 174,784
2021-11-11 $66.76 $67.19 $66.46 $66.49 $66.41 105,052
2021-11-10 $67.54 $67.92 $66.06 $66.33 $66.25 179,518
2021-11-09 $67.76 $67.97 $67.19 $67.63 $67.55 156,766
2021-11-08 $66.89 $67.92 $66.83 $67.76 $67.68 545,783
2021-11-05 $67.13 $67.28 $66.14 $66.61 $66.53 127,612
2021-11-04 $66.42 $66.90 $66.23 $66.64 $66.56 193,128
2021-11-03 $65.47 $66.16 $65.27 $66.06 $65.98 467,010
2021-11-02 $65.52 $65.70 $65.03 $65.32 $65.24 427,063
2021-11-01 $65.60 $65.60 $65.09 $65.57 $65.49 130,202
2021-10-29 $64.81 $65.76 $64.81 $65.76 $65.68 131,048
2021-10-28 $64.37 $65.09 $64.23 $64.81 $64.74 96,265
2021-10-27 $65.05 $65.39 $64.17 $64.26 $64.19 124,628
2021-10-26 $65.83 $65.98 $64.75 $64.93 $64.86 178,770
2021-10-25 $65.76 $66.37 $65.45 $65.78 $65.70 130,077
2021-10-22 $66.09 $66.39 $65.63 $65.95 $65.87 279,840
2021-10-21 $65.62 $66.17 $65.56 $66.15 $66.07 381,514
2021-10-20 $65.72 $65.87 $65.36 $65.77 $65.69 91,362
2021-10-19 $65.46 $65.79 $65.00 $65.65 $65.57 148,937
2021-10-18 $64.69 $65.32 $64.60 $65.20 $65.12 284,823
2021-10-15 $65.05 $65.13 $64.70 $64.89 $64.82 113,445
2021-10-14 $64.59 $65.00 $64.51 $64.92 $64.85 413,981
2021-10-13 $62.92 $63.99 $62.92 $63.91 $63.84 220,325
2021-10-12 $62.21 $62.87 $62.20 $62.62 $62.55 65,931
2021-10-11 $62.17 $62.53 $61.95 $61.99 $61.92 63,907
2021-10-08 $62.98 $63.11 $62.32 $62.44 $62.37 108,221
2021-10-07 $62.18 $63.19 $62.00 $62.72 $62.65 140,078
2021-10-06 $60.51 $61.67 $60.35 $61.59 $61.52 131,973
2021-10-05 $60.51 $61.42 $60.50 $61.14 $61.07 255,611
2021-10-04 $61.32 $61.32 $59.80 $60.28 $60.21 255,319
2021-10-01 $61.09 $61.73 $60.50 $61.58 $61.51 94,002
2021-09-30 $61.14 $61.53 $60.72 $60.82 $60.75 163,788
2021-09-29 $61.40 $61.66 $60.82 $60.92 $60.85 153,040
2021-09-28 $62.36 $62.36 $61.07 $61.14 $61.07 236,243
2021-09-27 $63.80 $63.81 $63.03 $63.28 $63.21 190,581
2021-09-24 $63.84 $64.06 $63.48 $63.97 $63.90 82,713
2021-09-23 $63.77 $64.59 $63.71 $64.35 $64.28 210,839
2021-09-22 $63.14 $63.59 $62.89 $63.37 $63.30 117,020
2021-09-21 $63.11 $63.42 $62.62 $62.85 $62.78 262,249
2021-09-20 $63.46 $63.55 $62.08 $62.73 $62.54 386,440
2021-09-17 $64.96 $65.19 $64.55 $64.70 $64.50 183,250
2021-09-16 $64.50 $64.99 $64.37 $64.91 $64.71 130,585
2021-09-15 $64.10 $64.46 $63.84 $64.39 $64.19 138,697
2021-09-14 $64.37 $64.47 $63.70 $63.82 $63.63 186,712
2021-09-13 $64.44 $64.44 $63.80 $64.22 $64.02 159,032
2021-09-10 $65.07 $65.08 $64.21 $64.24 $64.04 118,894
2021-09-09 $64.76 $65.38 $64.71 $64.86 $64.66 271,050
2021-09-08 $65.46 $65.46 $64.71 $64.77 $64.57 99,050
2021-09-07 $66.30 $66.34 $65.45 $65.47 $65.27 139,866
2021-09-03 $65.45 $66.23 $65.45 $66.23 $66.03 119,930
2021-09-02 $65.19 $65.50 $65.00 $65.46 $65.26 197,906
2021-09-01 $64.83 $65.27 $64.72 $65.10 $64.90 147,371
2021-08-31 $64.81 $64.81 $64.47 $64.58 $64.38 216,895
2021-08-30 $64.68 $64.89 $64.45 $64.72 $64.52 141,459
2021-08-27 $64.10 $64.74 $63.94 $64.57 $64.37 153,649
2021-08-26 $63.82 $64.09 $63.46 $63.91 $63.71 297,158
2021-08-25 $63.21 $63.92 $63.13 $63.69 $63.50 273,653
2021-08-24 $62.31 $63.17 $62.30 $63.09 $62.90 208,020
2021-08-23 $61.29 $61.91 $61.10 $61.89 $61.70 181,754
2021-08-20 $60.67 $61.27 $60.56 $61.05 $60.86 187,074
2021-08-19 $60.12 $60.87 $60.05 $60.58 $60.39 72,382
2021-08-18 $60.97 $61.30 $60.60 $60.62 $60.43 65,811
2021-08-17 $61.19 $61.29 $60.78 $61.02 $60.83 163,308
2021-08-16 $61.98 $62.00 $61.16 $61.65 $61.46 95,862
2021-08-13 $62.27 $62.52 $62.09 $62.34 $62.15 102,984
2021-08-12 $61.37 $62.30 $61.26 $62.25 $62.06 130,806
2021-08-11 $61.52 $61.62 $61.00 $61.21 $61.02 198,315
2021-08-10 $61.72 $61.85 $61.06 $61.29 $61.10 114,760
2021-08-09 $61.52 $61.84 $61.38 $61.73 $61.54 104,820
2021-08-06 $61.95 $62.11 $61.34 $61.63 $61.44 101,117
2021-08-05 $62.42 $62.46 $62.12 $62.25 $62.06 266,862
2021-08-04 $62.45 $62.60 $62.09 $62.28 $62.09 98,986
2021-08-03 $63.03 $63.03 $62.41 $62.84 $62.65 104,023
2021-08-02 $62.91 $63.32 $62.16 $62.99 $62.80 96,878
2021-07-30 $62.63 $63.05 $62.57 $62.64 $62.45 71,960
2021-07-29 $62.98 $63.34 $62.75 $62.99 $62.80 123,946
2021-07-28 $62.15 $62.96 $62.15 $62.85 $62.66 156,087
2021-07-27 $62.75 $62.95 $61.38 $62.01 $61.82 230,406
2021-07-26 $62.98 $63.08 $62.68 $62.71 $62.52 147,661
2021-07-23 $62.76 $63.19 $62.53 $63.13 $62.94 126,682
2021-07-22 $62.07 $62.53 $62.07 $62.45 $62.26 268,104
2021-07-21 $61.70 $62.28 $61.49 $62.27 $62.08 245,135
2021-07-20 $60.79 $61.98 $60.62 $61.68 $61.49 174,374
2021-07-19 $59.73 $60.64 $59.57 $60.42 $60.24 147,838
2021-07-16 $60.83 $61.13 $60.44 $60.49 $60.31 105,904
2021-07-15 $60.95 $61.16 $60.03 $60.41 $60.23 224,221
2021-07-14 $61.90 $61.96 $60.98 $61.05 $60.86 235,563
2021-07-13 $61.53 $62.00 $61.31 $61.44 $61.25 205,982
2021-07-12 $62.69 $62.90 $61.66 $61.80 $61.61 291,198
2021-07-09 $62.04 $62.62 $61.85 $62.55 $62.36 164,182
2021-07-08 $61.14 $61.90 $60.63 $61.67 $61.48 130,110
2021-07-07 $61.92 $62.25 $61.31 $62.04 $61.85 294,873
2021-07-06 $61.00 $61.71 $60.82 $61.60 $61.41 360,704
2021-07-02 $60.92 $61.10 $60.51 $60.70 $60.51 83,233
2021-07-01 $60.70 $60.92 $60.34 $60.64 $60.45 90,236
2021-06-30 $61.29 $61.40 $60.58 $60.65 $60.46 146,337
2021-06-29 $61.84 $61.92 $61.40 $61.47 $61.28 131,884
2021-06-28 $61.98 $62.14 $61.66 $61.83 $61.64 196,585
2021-06-25 $61.89 $61.90 $61.46 $61.76 $61.57 129,144
2021-06-24 $61.69 $61.89 $61.49 $61.71 $61.52 163,821
2021-06-23 $61.52 $61.67 $61.02 $61.24 $61.05 142,765
2021-06-22 $61.17 $61.50 $61.01 $61.44 $61.25 191,727
2021-06-21 $60.89 $61.14 $60.06 $60.99 $60.78 142,818
2021-06-18 $61.01 $61.45 $60.70 $60.86 $60.65 222,509
2021-06-17 $60.40 $61.57 $60.40 $61.43 $61.22 169,872
2021-06-16 $60.66 $60.98 $60.02 $60.63 $60.43 145,580
2021-06-15 $61.14 $61.26 $60.54 $60.63 $60.43 224,327
2021-06-14 $61.11 $61.33 $60.86 $61.25 $61.04 191,439
2021-06-11 $61.16 $61.20 $60.74 $61.10 $60.89 289,134
2021-06-10 $60.32 $61.12 $60.10 $61.09 $60.88 271,820
2021-06-09 $60.52 $60.65 $60.16 $60.21 $60.01 235,532
2021-06-08 $60.24 $60.64 $59.94 $60.33 $60.13 362,733
2021-06-07 $59.24 $59.90 $59.02 $59.85 $59.65 245,900
2021-06-04 $58.76 $59.14 $58.66 $59.01 $58.81 256,194
2021-06-03 $59.24 $59.65 $58.11 $58.59 $58.39 190,841
2021-06-02 $58.69 $59.45 $58.62 $59.24 $59.04 231,564
2021-06-01 $58.96 $59.00 $57.91 $58.46 $58.26 197,309
2021-05-28 $58.83 $59.18 $58.50 $58.55 $58.35 134,726
2021-05-27 $58.39 $58.78 $57.89 $58.69 $58.49 131,100
2021-05-26 $58.03 $58.64 $58.03 $58.40 $58.20 143,004
2021-05-25 $58.21 $58.21 $57.71 $57.78 $57.58 180,572
2021-05-24 $57.54 $58.18 $57.51 $58.00 $57.80 229,344
2021-05-21 $57.45 $57.79 $57.11 $57.28 $57.09 179,431
2021-05-20 $56.20 $57.10 $56.20 $56.90 $56.71 370,026
2021-05-19 $55.34 $56.04 $55.03 $55.95 $55.76 164,547
2021-05-18 $56.18 $56.76 $56.03 $56.29 $56.10 274,442
2021-05-17 $56.10 $56.42 $55.51 $55.92 $55.73 124,836
2021-05-14 $55.50 $56.60 $55.48 $56.50 $56.31 177,412
2021-05-13 $55.14 $55.65 $54.60 $55.09 $54.90 152,181
2021-05-12 $55.54 $55.68 $54.63 $54.96 $54.77 183,289
2021-05-11 $54.42 $56.07 $54.03 $55.92 $55.73 310,917
2021-05-10 $56.49 $56.49 $55.38 $55.46 $55.27 248,684
2021-05-07 $55.77 $56.39 $55.64 $56.05 $55.86 114,121
2021-05-06 $55.62 $55.62 $54.62 $55.38 $55.19 419,790
2021-05-05 $56.42 $56.50 $55.37 $55.63 $55.44 107,400
2021-05-04 $56.50 $56.53 $55.35 $56.11 $55.92 253,622
2021-05-03 $57.57 $57.57 $56.82 $56.94 $56.75 129,191
2021-04-30 $57.49 $57.83 $57.08 $57.16 $56.97 126,765
2021-04-29 $58.40 $58.40 $57.31 $57.84 $57.64 115,072
2021-04-28 $58.61 $58.61 $58.00 $58.09 $57.89 107,558
2021-04-27 $59.00 $59.10 $58.53 $58.71 $58.51 68,885
2021-04-26 $58.43 $59.10 $58.34 $58.98 $58.78 349,064
2021-04-23 $57.35 $57.78 $57.25 $57.67 $57.48 59,396
2021-04-22 $56.95 $57.78 $56.87 $57.10 $56.91 164,190
2021-04-21 $56.25 $56.93 $55.96 $56.85 $56.66 103,943
2021-04-20 $57.08 $57.33 $56.12 $56.45 $56.26 250,093
2021-04-19 $57.25 $57.48 $56.74 $57.11 $56.92 137,798
2021-04-16 $57.81 $57.81 $57.12 $57.33 $57.14 95,433
2021-04-15 $57.21 $57.78 $57.21 $57.71 $57.52 101,269
2021-04-14 $57.33 $57.80 $56.79 $56.87 $56.68 174,724
2021-04-13 $56.51 $57.22 $56.51 $57.18 $56.99 429,977
2021-04-12 $56.10 $56.50 $55.96 $56.28 $56.09 99,046
2021-04-09 $56.47 $56.47 $55.85 $56.24 $56.05 108,791
2021-04-08 $55.93 $56.57 $55.93 $56.52 $56.33 183,433
2021-04-07 $56.50 $56.52 $55.52 $55.66 $55.47 212,645
2021-04-06 $56.11 $56.72 $55.92 $56.42 $56.23 257,328
2021-04-05 $56.03 $56.30 $55.67 $56.22 $56.03 149,358
2021-04-01 $55.27 $56.02 $55.27 $55.65 $55.46 232,017
2021-03-31 $54.25 $55.15 $54.25 $54.90 $54.71 190,128
2021-03-30 $54.24 $54.26 $53.61 $54.14 $53.96 150,917
2021-03-29 $54.81 $55.22 $54.24 $54.45 $54.27 73,284
2021-03-26 $54.52 $55.07 $54.01 $55.02 $54.83 111,245
2021-03-25 $54.05 $54.59 $53.54 $54.42 $54.24 167,388
2021-03-24 $56.10 $56.10 $54.38 $54.41 $54.23 113,481
2021-03-23 $56.56 $56.66 $55.72 $55.87 $55.68 122,610
2021-03-22 $56.19 $56.91 $56.19 $56.69 $56.50 86,540
2021-03-19 $55.55 $56.36 $55.43 $55.95 $55.76 156,386
2021-03-18 $56.73 $56.74 $55.48 $55.55 $55.36 163,893
2021-03-17 $56.94 $57.69 $56.34 $57.33 $57.14 166,056
2021-03-16 $58.00 $58.22 $56.93 $57.26 $57.07 151,249
2021-03-15 $57.50 $57.81 $57.25 $57.78 $57.58 115,868
2021-03-12 $57.11 $57.43 $56.38 $57.43 $57.24 98,730
2021-03-11 $57.00 $57.76 $56.84 $57.43 $57.24 126,938
2021-03-10 $57.12 $57.50 $55.93 $56.11 $55.92 263,256
2021-03-09 $55.32 $56.65 $55.25 $56.32 $56.13 262,132
2021-03-08 $54.59 $55.23 $53.86 $53.92 $53.74 193,408
2021-03-05 $54.50 $54.64 $52.38 $54.48 $54.30 299,650
2021-03-04 $55.32 $55.72 $53.58 $54.16 $53.98 426,572
2021-03-03 $57.01 $57.07 $55.18 $55.41 $55.22 335,899
2021-03-02 $58.18 $58.25 $57.00 $57.07 $56.88 127,416
2021-03-01 $57.04 $58.09 $57.03 $57.94 $57.74 166,112
2021-02-26 $56.75 $57.07 $55.51 $56.19 $56.00 208,449
2021-02-25 $58.49 $58.70 $56.23 $56.51 $56.32 313,806
2021-02-24 $58.49 $58.80 $57.25 $58.64 $58.44 197,266
2021-02-23 $57.89 $58.40 $56.42 $58.21 $58.01 418,451
2021-02-22 $60.45 $60.45 $59.26 $59.40 $59.20 420,625
2021-02-19 $60.85 $61.28 $60.66 $60.82 $60.61 165,545
2021-02-18 $60.24 $60.74 $59.70 $60.45 $60.25 196,644
2021-02-17 $61.07 $61.23 $59.82 $60.64 $60.44 365,049
2021-02-16 $62.54 $62.55 $60.91 $61.19 $60.98 399,429
2021-02-12 $62.28 $62.38 $61.56 $62.15 $61.94 240,711
2021-02-11 $62.37 $62.75 $61.70 $62.40 $62.19 272,788
2021-02-10 $62.79 $62.86 $61.37 $62.01 $61.80 244,956
2021-02-09 $62.29 $62.99 $61.94 $62.84 $62.63 227,158
2021-02-08 $62.15 $62.57 $61.88 $62.04 $61.83 228,846
2021-02-05 $61.26 $61.64 $61.23 $61.48 $61.27 160,582
2021-02-04 $60.55 $61.23 $60.46 $61.10 $60.89 256,447
2021-02-03 $61.40 $61.47 $60.12 $60.17 $59.97 327,852
2021-02-02 $61.30 $61.81 $60.66 $61.33 $61.12 224,390
2021-02-01 $60.27 $60.89 $59.61 $60.66 $60.46 396,884
2021-01-29 $61.11 $61.20 $59.50 $59.83 $59.63 254,333
2021-01-28 $62.16 $62.68 $60.40 $60.83 $60.62 386,560
2021-01-27 $61.66 $64.36 $61.06 $62.57 $62.36 406,928
2021-01-26 $62.41 $62.50 $61.70 $62.15 $61.94 215,959
2021-01-25 $62.83 $63.44 $61.04 $62.17 $61.96 291,330
2021-01-22 $60.80 $61.82 $60.76 $61.76 $61.55 196,399
2021-01-21 $61.81 $61.91 $60.84 $61.09 $60.88 266,220
2021-01-20 $61.56 $61.89 $61.16 $61.49 $61.28 365,917
2021-01-19 $60.18 $60.91 $59.80 $60.75 $60.54 260,015
2021-01-15 $59.86 $60.28 $59.29 $59.62 $59.42 316,242
2021-01-14 $59.24 $59.75 $59.24 $59.57 $59.37 276,024
2021-01-13 $59.79 $59.90 $58.87 $58.87 $58.67 246,483
2021-01-12 $59.06 $59.78 $58.90 $59.70 $59.50 326,217
2021-01-11 $58.35 $59.19 $57.60 $58.80 $58.60 336,505
2021-01-08 $58.37 $59.16 $58.21 $58.84 $58.64 352,025
2021-01-07 $56.88 $58.09 $56.86 $57.97 $57.77 507,253
2021-01-06 $56.40 $57.11 $55.80 $56.42 $56.23 233,461
2021-01-05 $56.54 $56.86 $56.24 $56.71 $56.52 255,038
2021-01-04 $57.91 $57.95 $55.79 $56.57 $56.38 466,720
2020-12-31 $57.57 $57.65 $57.10 $57.56 $57.37 130,007
2020-12-30 $57.40 $57.83 $57.29 $57.48 $57.29 181,710
2020-12-29 $58.42 $58.42 $56.90 $57.22 $57.03 386,513
2020-12-28 $58.97 $58.97 $57.88 $57.92 $57.72 334,035
2020-12-24 $58.78 $58.99 $58.12 $58.37 $58.17 197,505
2020-12-23 $59.08 $59.34 $58.44 $58.55 $58.35 447,594
2020-12-22 $57.69 $58.89 $57.61 $58.86 $58.66 561,205
2020-12-21 $56.20 $57.23 $56.05 $57.20 $57.01 638,251
2020-12-18 $55.02 $56.99 $55.00 $56.91 $56.72 1,144,237
2020-12-17 $54.38 $54.77 $54.37 $54.70 $54.52 141,657
2020-12-16 $53.83 $54.30 $53.80 $54.01 $53.83 308,328
2020-12-15 $53.52 $53.66 $53.03 $53.63 $53.45 217,940
2020-12-14 $53.41 $53.94 $53.15 $53.26 $53.08 191,514
2020-12-11 $52.67 $53.00 $52.34 $52.94 $52.72 132,066
2020-12-10 $51.88 $53.00 $51.55 $52.96 $52.74 221,871
2020-12-09 $53.19 $53.32 $51.52 $52.04 $51.83 400,751
2020-12-08 $52.43 $53.43 $52.43 $53.35 $53.13 306,822
2020-12-07 $52.23 $52.69 $52.23 $52.57 $52.35 138,232
2020-12-04 $51.58 $52.31 $51.47 $52.26 $52.04 164,563
2020-12-03 $50.72 $51.66 $50.72 $51.42 $51.21 448,118
2020-12-02 $50.59 $50.61 $50.06 $50.59 $50.38 105,089
2020-12-01 $51.00 $51.07 $50.50 $50.61 $50.40 104,679
2020-11-30 $50.56 $50.79 $49.68 $50.22 $50.01 135,877
2020-11-27 $49.99 $50.49 $49.99 $50.46 $50.25 85,943
2020-11-25 $49.29 $49.79 $49.29 $49.72 $49.51 148,473
2020-11-24 $49.35 $49.50 $49.05 $49.29 $49.09 126,788
2020-11-23 $49.24 $49.35 $48.69 $49.09 $48.89 132,340
2020-11-20 $48.71 $49.32 $48.71 $49.03 $48.83 84,248
2020-11-19 $47.99 $48.70 $47.92 $48.65 $48.45 83,026
2020-11-18 $48.74 $48.88 $48.00 $48.02 $47.82 115,327
2020-11-17 $48.34 $48.73 $48.06 $48.66 $48.46 159,347
2020-11-16 $48.19 $48.50 $47.96 $48.46 $48.26 194,699
2020-11-13 $47.85 $48.21 $47.78 $48.16 $47.96 77,117
2020-11-12 $48.01 $48.23 $47.38 $47.61 $47.41 157,738
2020-11-11 $47.32 $48.11 $47.22 $48.00 $47.80 428,499
2020-11-10 $47.83 $47.99 $46.29 $47.02 $46.83 482,198
2020-11-09 $49.42 $49.50 $48.12 $48.14 $47.94 245,614
2020-11-06 $48.67 $48.79 $48.36 $48.46 $48.26 112,545
2020-11-05 $48.53 $48.74 $48.30 $48.56 $48.36 184,421
2020-11-04 $46.89 $48.16 $46.89 $47.82 $47.62 191,793
2020-11-03 $45.61 $46.42 $45.39 $46.21 $46.02 115,363
2020-11-02 $45.42 $45.60 $44.67 $45.12 $44.93 93,847
2020-10-30 $45.82 $45.82 $44.66 $45.05 $44.86 204,230
2020-10-29 $46.02 $46.26 $45.88 $46.06 $45.87 141,559
2020-10-28 $46.82 $46.82 $45.99 $46.11 $45.92 223,122
2020-10-27 $47.60 $48.09 $47.42 $47.50 $47.30 188,735
2020-10-26 $48.02 $48.15 $46.79 $47.38 $47.18 159,954
2020-10-23 $48.58 $48.62 $48.07 $48.36 $48.16 70,221
2020-10-22 $48.27 $48.49 $47.61 $48.42 $48.22 88,419
2020-10-21 $48.81 $49.00 $48.06 $48.28 $48.08 115,709
2020-10-20 $49.40 $49.50 $48.71 $48.76 $48.56 226,109
2020-10-19 $49.72 $50.11 $49.01 $49.16 $48.96 148,429
2020-10-16 $49.87 $49.92 $49.43 $49.49 $49.29 101,365
2020-10-15 $49.18 $49.82 $48.79 $49.69 $49.48 175,691
2020-10-14 $50.35 $50.49 $49.73 $50.13 $49.92 159,846
2020-10-13 $49.92 $50.50 $49.80 $50.28 $50.07 139,637
2020-10-12 $49.48 $50.02 $49.34 $49.92 $49.71 174,415
2020-10-09 $48.71 $49.17 $48.71 $49.13 $48.93 190,360
2020-10-08 $48.58 $48.77 $48.22 $48.39 $48.19 160,301
2020-10-07 $47.81 $48.36 $47.78 $48.23 $48.03 222,318
2020-10-06 $47.51 $48.49 $47.38 $47.53 $47.33 581,595
2020-10-05 $47.03 $47.63 $46.96 $47.60 $47.40 391,505
2020-10-02 $46.50 $47.21 $46.33 $46.78 $46.59 157,592
2020-10-01 $46.96 $47.32 $46.87 $47.25 $47.06 612,590
2020-09-30 $46.70 $47.10 $46.36 $46.54 $46.35 84,659
2020-09-29 $46.91 $47.02 $46.57 $46.64 $46.45 97,933
2020-09-28 $46.78 $46.98 $46.49 $46.90 $46.71 58,164
2020-09-25 $45.17 $46.36 $45.17 $46.23 $46.04 95,130
2020-09-24 $45.51 $45.73 $44.90 $45.24 $45.05 268,457
2020-09-23 $46.93 $47.00 $45.68 $45.79 $45.60 89,738
2020-09-22 $46.25 $46.85 $45.79 $46.81 $46.62 100,468
2020-09-21 $45.55 $46.10 $45.15 $46.06 $45.87 176,040
2020-09-18 $46.31 $46.44 $45.58 $46.19 $46.00 117,296
2020-09-17 $45.83 $46.10 $45.54 $46.09 $45.90 124,843
2020-09-16 $46.75 $47.05 $46.40 $46.46 $46.27 200,765
2020-09-15 $46.65 $46.78 $46.33 $46.55 $46.36 166,649
2020-09-14 $45.95 $46.45 $45.95 $46.22 $46.03 153,192
2020-09-11 $46.20 $46.36 $45.22 $45.71 $45.52 137,980
2020-09-10 $47.03 $47.41 $45.85 $45.95 $45.76 193,593
2020-09-09 $46.65 $46.99 $46.09 $46.75 $46.56 117,102
2020-09-08 $46.20 $46.63 $45.59 $45.99 $45.80 245,645
2020-09-04 $48.24 $48.33 $45.55 $46.95 $46.76 491,738
2020-09-03 $50.28 $50.28 $47.86 $48.19 $47.99 391,967
2020-09-02 $51.04 $51.19 $50.20 $50.95 $50.74 155,154
2020-09-01 $49.49 $50.67 $49.49 $50.58 $50.37 214,481
2020-08-31 $49.50 $49.63 $49.21 $49.39 $49.19 121,236
2020-08-28 $49.25 $49.61 $49.25 $49.42 $49.22 127,515
2020-08-27 $49.69 $49.84 $48.80 $49.16 $48.96 183,193
2020-08-26 $48.82 $49.77 $48.76 $49.57 $49.37 186,288
2020-08-25 $48.52 $48.70 $48.34 $48.69 $48.49 74,662
2020-08-24 $48.54 $48.68 $48.21 $48.51 $48.31 155,130
2020-08-21 $48.47 $48.49 $47.91 $48.09 $47.89 242,742
2020-08-20 $47.87 $48.65 $47.78 $48.49 $48.29 152,682
2020-08-19 $48.12 $48.50 $47.87 $48.04 $47.84 188,991
2020-08-18 $47.73 $48.09 $47.65 $47.99 $47.79 256,896
2020-08-17 $47.79 $47.94 $47.54 $47.68 $47.48 204,840
2020-08-14 $48.03 $48.10 $47.53 $47.64 $47.44 87,783
2020-08-13 $47.64 $48.32 $47.54 $48.04 $47.84 104,467
2020-08-12 $47.94 $48.38 $47.80 $47.81 $47.61 118,987
2020-08-11 $48.30 $48.50 $47.82 $47.83 $47.63 133,772
2020-08-10 $49.10 $49.21 $48.18 $48.49 $48.29 111,283
2020-08-07 $49.06 $49.55 $48.62 $49.04 $48.84 197,937
2020-08-06 $49.12 $49.24 $48.59 $49.08 $48.88 109,619
2020-08-05 $49.10 $49.36 $49.01 $49.15 $48.95 128,493
2020-08-04 $48.91 $48.99 $48.50 $48.90 $48.70 127,935
2020-08-03 $48.70 $49.07 $48.50 $48.97 $48.77 214,796
2020-07-31 $48.36 $48.47 $47.50 $48.40 $48.20 102,653
2020-07-30 $47.68 $48.40 $47.26 $48.22 $48.02 195,454
2020-07-29 $47.25 $48.37 $47.23 $48.22 $48.02 238,718
2020-07-28 $47.06 $47.33 $46.76 $46.76 $46.57 260,935
2020-07-27 $46.43 $47.11 $46.39 $47.04 $46.85 140,055
2020-07-24 $46.60 $46.65 $45.96 $46.24 $46.05 132,577
2020-07-23 $47.32 $47.90 $46.80 $46.91 $46.72 175,086
2020-07-22 $47.26 $47.69 $47.06 $47.26 $47.06 96,670
2020-07-21 $47.59 $47.71 $47.03 $47.15 $46.96 218,467
2020-07-20 $45.98 $47.41 $45.96 $47.36 $47.16 209,712
2020-07-17 $45.44 $46.02 $45.24 $45.92 $45.73 95,190
2020-07-16 $45.48 $45.48 $44.84 $45.19 $45.00 142,749
2020-07-15 $45.40 $45.93 $45.26 $45.68 $45.49 101,945
2020-07-14 $44.47 $45.09 $43.88 $45.08 $44.89 163,694
2020-07-13 $46.67 $46.77 $44.62 $44.68 $44.50 327,094
2020-07-10 $46.44 $46.52 $46.12 $46.30 $46.11 95,750
2020-07-09 $45.95 $46.40 $45.35 $46.21 $46.02 189,682
2020-07-08 $45.07 $45.70 $44.89 $45.64 $45.45 128,009
2020-07-07 $45.15 $45.69 $44.90 $44.90 $44.71 126,280
2020-07-06 $45.52 $45.95 $45.23 $45.40 $45.21 262,952
2020-07-02 $45.41 $45.42 $44.89 $44.95 $44.76 522,302
2020-07-01 $44.46 $45.17 $44.36 $45.02 $44.83 122,799
2020-06-30 $43.73 $44.50 $43.70 $44.48 $44.30 117,853
2020-06-29 $43.85 $43.85 $43.00 $43.74 $43.56 129,297
2020-06-26 $44.22 $44.32 $43.44 $43.67 $43.49 261,263
2020-06-25 $43.82 $44.32 $43.30 $44.22 $44.04 104,553
2020-06-24 $44.59 $44.88 $43.45 $43.89 $43.71 131,032
2020-06-23 $45.56 $45.73 $44.64 $44.72 $44.54 161,625
2020-06-22 $44.67 $45.21 $44.60 $45.17 $44.98 454,734
2020-06-19 $45.63 $45.66 $44.45 $44.64 $44.46 115,497
2020-06-18 $44.70 $45.18 $44.70 $44.98 $44.79 104,874
2020-06-17 $44.70 $45.17 $44.55 $44.83 $44.65 166,789
2020-06-16 $44.81 $44.81 $43.80 $44.51 $44.33 179,464
2020-06-15 $42.43 $43.97 $42.24 $43.79 $43.61 193,109
2020-06-12 $43.62 $44.06 $42.51 $43.33 $43.13 105,189
2020-06-11 $44.01 $44.37 $42.65 $42.66 $42.46 285,962
2020-06-10 $45.28 $45.43 $44.91 $45.19 $44.98 139,907
2020-06-09 $45.13 $45.33 $44.86 $45.04 $44.83 118,133
2020-06-08 $44.80 $45.50 $44.55 $45.49 $45.28 194,910
2020-06-05 $45.00 $45.25 $44.43 $44.70 $44.50 197,539
2020-06-04 $45.41 $45.41 $44.47 $44.69 $44.49 153,596
2020-06-03 $45.94 $45.94 $45.41 $45.53 $45.32 208,487
2020-06-02 $45.86 $45.92 $44.83 $45.52 $45.31 184,313
2020-06-01 $44.92 $45.98 $44.85 $45.79 $45.58 246,187
2020-05-29 $43.61 $44.87 $43.61 $44.84 $44.63 227,960
2020-05-28 $43.51 $44.20 $43.37 $43.46 $43.26 105,877
2020-05-27 $43.50 $43.50 $41.81 $43.37 $43.17 275,610
2020-05-26 $44.00 $44.04 $43.18 $43.30 $43.10 300,144
2020-05-22 $42.49 $42.98 $42.26 $42.91 $42.71 113,866
2020-05-21 $42.65 $42.72 $41.98 $42.21 $42.02 144,323
2020-05-20 $42.34 $42.82 $42.26 $42.55 $42.36 339,974
2020-05-19 $41.79 $42.28 $41.59 $41.71 $41.52 98,525
2020-05-18 $42.19 $42.42 $41.73 $41.73 $41.54 204,334
2020-05-15 $40.69 $41.70 $40.53 $41.44 $41.25 100,553
2020-05-14 $40.24 $40.94 $39.82 $40.86 $40.67 136,344
2020-05-13 $41.70 $41.96 $40.18 $40.60 $40.41 254,681
2020-05-12 $43.29 $43.34 $41.75 $41.80 $41.61 220,307
2020-05-11 $42.00 $43.10 $41.86 $43.00 $42.80 162,096
2020-05-08 $42.50 $42.50 $41.68 $42.23 $42.04 180,600
2020-05-07 $41.12 $42.24 $41.00 $42.24 $42.05 181,628
2020-05-06 $40.44 $40.88 $40.04 $40.55 $40.36 133,278
2020-05-05 $39.75 $40.50 $39.73 $40.13 $39.95 135,476
2020-05-04 $38.91 $39.25 $38.64 $39.25 $39.07 122,352
2020-05-01 $39.50 $39.51 $38.62 $38.93 $38.75 162,556
2020-04-30 $40.44 $40.63 $39.95 $40.01 $39.83 237,210
2020-04-29 $40.44 $40.79 $40.13 $40.64 $40.45 153,937
2020-04-28 $40.98 $40.99 $39.67 $39.70 $39.52 167,747
2020-04-27 $39.82 $40.50 $39.82 $40.40 $40.21 188,894
2020-04-24 $39.05 $39.50 $38.73 $39.38 $39.20 112,984
2020-04-23 $39.13 $39.41 $38.64 $38.78 $38.60 147,854
2020-04-22 $38.70 $39.06 $38.50 $38.91 $38.73 103,510
2020-04-21 $39.00 $39.28 $37.55 $38.14 $37.97 287,869
2020-04-20 $39.25 $40.19 $39.24 $39.55 $39.37 322,842
2020-04-17 $39.37 $39.45 $38.90 $39.40 $39.22 220,393
2020-04-16 $38.15 $38.80 $38.04 $38.59 $38.41 166,560
2020-04-15 $37.87 $38.18 $37.62 $37.87 $37.70 131,055
2020-04-14 $37.93 $38.61 $37.84 $38.51 $38.33 165,346
2020-04-13 $37.12 $37.35 $36.70 $37.25 $37.08 196,100
2020-04-09 $37.41 $37.95 $37.03 $37.23 $37.06 131,942
2020-04-08 $36.22 $37.10 $36.11 $36.93 $36.76 169,526
2020-04-07 $37.21 $37.24 $35.81 $35.94 $35.78 250,738
2020-04-06 $35.44 $36.39 $35.17 $36.26 $36.09 330,542
2020-04-03 $34.54 $34.72 $33.86 $34.37 $34.21 82,456
2020-04-02 $34.36 $35.10 $34.11 $34.72 $34.56 134,753
2020-04-01 $34.51 $35.32 $34.15 $34.36 $34.20 155,902
2020-03-31 $35.92 $36.75 $35.34 $35.67 $35.51 186,185
2020-03-30 $35.61 $36.10 $35.34 $35.98 $35.82 266,178
2020-03-27 $34.77 $35.98 $34.74 $35.42 $35.26 140,329
2020-03-26 $34.48 $36.18 $34.35 $36.07 $35.90 319,759
2020-03-25 $34.01 $35.35 $33.62 $34.18 $34.02 230,538
2020-03-24 $32.64 $33.87 $32.55 $33.78 $33.63 291,321
2020-03-23 $30.54 $31.65 $30.08 $31.08 $30.94 435,905
2020-03-20 $31.54 $32.62 $30.66 $30.83 $30.69 393,677
2020-03-19 $29.60 $31.64 $29.27 $30.89 $30.75 296,739
2020-03-18 $29.69 $31.09 $29.02 $30.05 $29.91 519,486
2020-03-17 $30.17 $31.90 $29.42 $31.86 $31.71 358,675
2020-03-16 $30.01 $31.88 $29.96 $30.29 $29.61 485,646
2020-03-13 $33.37 $33.87 $31.40 $33.87 $33.11 318,358
2020-03-12 $32.63 $33.33 $31.04 $32.20 $31.48 755,564
2020-03-11 $36.06 $36.25 $34.69 $35.13 $34.34 216,422
2020-03-10 $36.91 $37.07 $35.50 $36.99 $36.16 337,949
2020-03-09 $35.67 $37.16 $35.36 $35.81 $35.01 528,405
2020-03-06 $38.56 $39.19 $38.06 $38.90 $38.03 274,143
2020-03-05 $39.84 $40.47 $39.35 $39.67 $38.78 240,494
2020-03-04 $40.13 $40.88 $39.86 $40.86 $39.95 374,313
2020-03-03 $40.44 $41.03 $39.04 $39.64 $38.75 327,547
2020-03-02 $39.76 $40.50 $39.12 $40.42 $39.52 200,329
2020-02-28 $38.50 $39.71 $38.22 $39.69 $38.80 874,876
2020-02-27 $39.99 $40.96 $39.44 $39.62 $38.73 650,491
2020-02-26 $41.21 $41.88 $40.89 $40.98 $40.06 328,528
2020-02-25 $42.63 $42.90 $41.03 $41.11 $40.19 606,173
2020-02-24 $42.78 $42.94 $42.28 $42.61 $41.66 490,805
2020-02-21 $44.63 $44.70 $43.76 $44.07 $43.08 115,014
2020-02-20 $44.60 $45.10 $44.10 $44.84 $43.84 123,212
2020-02-19 $44.52 $44.85 $44.47 $44.74 $43.74 143,978
2020-02-18 $44.26 $44.49 $44.14 $44.43 $43.44 116,372
2020-02-14 $44.35 $44.49 $44.15 $44.36 $43.37 108,073
2020-02-13 $43.98 $44.42 $43.79 $44.23 $43.24 86,498
2020-02-12 $44.67 $44.78 $44.02 $44.32 $43.33 153,934
2020-02-11 $44.75 $44.81 $44.44 $44.61 $43.61 194,315
2020-02-10 $43.90 $44.50 $43.80 $44.44 $43.45 193,327
2020-02-07 $44.25 $44.25 $43.90 $44.03 $43.04 86,295
2020-02-06 $44.09 $44.40 $43.93 $44.14 $43.15 181,294
2020-02-05 $44.58 $44.59 $43.76 $44.00 $43.02 155,899
2020-02-04 $43.74 $44.17 $43.62 $44.14 $43.15 189,194
2020-02-03 $42.75 $43.24 $42.69 $43.14 $42.17 286,869
2020-01-31 $43.26 $43.42 $42.53 $42.66 $41.71 452,730
2020-01-30 $42.83 $43.41 $42.69 $43.24 $42.27 275,124
2020-01-29 $43.29 $43.51 $43.14 $43.19 $42.22 203,160
2020-01-28 $43.14 $43.42 $43.03 $43.25 $42.28 564,755
2020-01-27 $42.99 $43.29 $42.69 $43.10 $42.14 320,905
2020-01-24 $44.25 $44.48 $43.60 $43.85 $42.87 127,768
2020-01-23 $43.85 $44.14 $43.62 $44.07 $43.08 298,825
2020-01-22 $44.12 $44.44 $43.90 $43.95 $42.97 235,383
2020-01-21 $44.03 $44.20 $43.85 $43.93 $42.95 250,135
2020-01-17 $44.56 $44.58 $44.06 $44.10 $43.11 214,845
2020-01-16 $44.19 $44.42 $44.12 $44.42 $43.43 202,254
2020-01-15 $43.74 $44.32 $43.64 $43.96 $42.98 255,968
2020-01-14 $43.64 $43.86 $43.40 $43.70 $42.72 254,107
2020-01-13 $43.35 $43.82 $43.35 $43.71 $42.73 419,322
2020-01-10 $43.42 $43.52 $43.15 $43.22 $42.25 198,543
2020-01-09 $43.19 $43.41 $43.10 $43.23 $42.26 318,749
2020-01-08 $42.92 $43.44 $42.84 $43.22 $42.25 391,188
2020-01-07 $42.86 $43.09 $42.76 $43.01 $42.05 558,204
2020-01-06 $42.04 $42.85 $42.04 $42.79 $41.83 596,234
2020-01-03 $41.78 $42.34 $41.75 $42.30 $41.35 204,372
2020-01-02 $41.81 $42.28 $41.75 $42.21 $41.27 326,704
2019-12-31 $41.43 $41.68 $41.26 $41.52 $40.59 112,412
2019-12-30 $41.70 $41.70 $41.17 $41.51 $40.58 366,151
2019-12-27 $41.95 $41.95 $41.60 $41.65 $40.68 127,384
2019-12-26 $41.70 $42.10 $41.54 $41.84 $40.86 247,325
2019-12-24 $41.71 $41.80 $41.67 $41.68 $40.71 124,608
2019-12-23 $41.68 $41.83 $41.47 $41.72 $40.75 556,608
2019-12-20 $41.89 $41.96 $41.59 $41.67 $40.70 87,434
2019-12-19 $41.47 $41.71 $41.31 $41.71 $40.74 94,425
2019-12-18 $41.33 $41.59 $41.29 $41.43 $40.46 107,959
2019-12-17 $41.46 $41.48 $41.17 $41.33 $40.37 135,888
2019-12-16 $41.54 $41.70 $41.45 $41.46 $40.49 94,541
2019-12-13 $41.04 $41.37 $41.01 $41.31 $40.35 319,039
2019-12-12 $41.03 $41.27 $40.78 $41.02 $40.06 129,400
2019-12-11 $41.13 $41.13 $40.83 $40.99 $40.03 105,526
2019-12-10 $41.18 $41.24 $40.97 $41.00 $40.04 169,538
2019-12-09 $41.27 $41.38 $41.14 $41.19 $40.23 336,676
2019-12-06 $41.54 $41.54 $41.35 $41.40 $40.43 99,753
2019-12-05 $41.61 $41.61 $41.23 $41.24 $40.28 105,385
2019-12-04 $41.71 $41.81 $41.50 $41.59 $40.62 106,345
2019-12-03 $41.26 $41.64 $41.04 $41.58 $40.61 141,323
2019-12-02 $42.41 $42.53 $41.57 $41.80 $40.83 129,005
2019-11-29 $42.32 $42.47 $42.25 $42.36 $41.37 51,880
2019-11-27 $42.29 $42.47 $42.10 $42.47 $41.48 150,377
2019-11-26 $42.11 $42.40 $42.03 $42.25 $41.26 137,727
2019-11-25 $41.92 $42.40 $41.85 $42.40 $41.41 104,660
2019-11-22 $41.70 $41.86 $41.59 $41.75 $40.78 62,244
2019-11-21 $41.51 $41.74 $41.45 $41.53 $40.56 90,418
2019-11-20 $41.59 $41.80 $41.34 $41.65 $40.68 136,914
2019-11-19 $41.67 $41.78 $41.50 $41.65 $40.68 64,126
2019-11-18 $41.24 $41.54 $41.10 $41.44 $40.47 154,840
2019-11-15 $41.05 $41.24 $40.94 $41.22 $40.26 165,837
2019-11-14 $40.88 $41.07 $40.73 $40.99 $40.03 110,274
2019-11-13 $40.74 $41.05 $40.60 $41.04 $40.08 110,121
2019-11-12 $40.83 $41.08 $40.74 $40.97 $40.01 151,322
2019-11-11 $40.59 $40.85 $40.51 $40.73 $39.78 143,145
2019-11-08 $39.93 $40.46 $39.78 $40.45 $39.51 279,814
2019-11-07 $40.00 $40.21 $39.79 $39.90 $38.97 112,110
2019-11-06 $39.82 $39.95 $39.67 $39.87 $38.94 88,823
2019-11-05 $39.63 $39.80 $39.40 $39.76 $38.83 84,126
2019-11-04 $39.75 $39.89 $39.50 $39.60 $38.68 170,349
2019-11-01 $39.13 $39.57 $39.13 $39.57 $38.65 126,134
2019-10-31 $39.32 $39.32 $38.90 $39.08 $38.17 131,581
2019-10-30 $38.86 $39.39 $38.72 $39.38 $38.46 214,973
2019-10-29 $38.45 $38.74 $38.38 $38.57 $37.67 183,858
2019-10-28 $38.49 $38.65 $38.35 $38.43 $37.53 139,340
2019-10-25 $38.15 $38.40 $38.01 $38.35 $37.46 143,257
2019-10-24 $37.93 $38.24 $37.86 $38.24 $37.35 264,405
2019-10-23 $37.26 $37.87 $37.21 $37.64 $36.76 82,209
2019-10-22 $37.68 $37.79 $37.32 $37.37 $36.50 81,211
2019-10-21 $37.48 $37.71 $37.36 $37.56 $36.68 129,900
2019-10-18 $37.75 $37.75 $36.92 $37.29 $36.42 161,075
2019-10-17 $37.91 $38.06 $37.70 $37.76 $36.88 127,337
2019-10-16 $37.84 $37.98 $37.40 $37.72 $36.84 76,759
2019-10-15 $37.77 $38.15 $37.72 $37.99 $37.10 152,911
2019-10-14 $37.78 $37.93 $37.68 $37.72 $36.84 151,159
2019-10-11 $37.35 $37.75 $37.18 $37.52 $36.65 128,230
2019-10-10 $37.25 $37.33 $36.88 $37.04 $36.18 148,935
2019-10-09 $37.25 $37.50 $37.19 $37.35 $36.48 136,070
2019-10-08 $37.41 $37.41 $36.79 $36.95 $36.09 94,082
2019-10-07 $37.55 $37.84 $37.45 $37.67 $36.79 68,841
2019-10-04 $37.42 $37.71 $37.19 $37.64 $36.76 97,228
2019-10-03 $36.70 $37.37 $36.41 $37.30 $36.43 173,903
2019-10-02 $36.74 $36.85 $36.20 $36.73 $35.87 559,795
2019-10-01 $37.50 $37.67 $36.97 $37.01 $36.15 107,135
2019-09-30 $37.26 $37.55 $36.93 $37.40 $36.53 266,017
2019-09-27 $37.81 $37.82 $36.89 $37.13 $36.26 108,739
2019-09-26 $38.00 $38.00 $37.52 $37.83 $36.95 83,398
2019-09-25 $37.64 $38.04 $37.20 $37.99 $37.10 99,360
2019-09-24 $38.49 $38.64 $37.60 $37.68 $36.80 139,578
2019-09-23 $38.53 $38.53 $38.17 $38.40 $37.50 104,864
2019-09-20 $38.57 $38.69 $38.28 $38.52 $37.62 202,423
2019-09-19 $38.65 $38.90 $38.44 $38.45 $37.55 247,152
2019-09-18 $38.74 $38.90 $38.33 $38.70 $37.80 146,919
2019-09-17 $38.56 $38.85 $38.42 $38.85 $37.94 67,017
2019-09-16 $38.14 $38.61 $37.94 $38.49 $37.59 111,955
2019-09-13 $38.47 $38.50 $38.25 $38.33 $37.44 195,616
2019-09-12 $38.55 $38.78 $38.27 $38.27 $37.38 116,901
2019-09-11 $38.17 $38.45 $37.94 $38.45 $37.55 90,018
2019-09-10 $37.94 $38.11 $37.56 $37.99 $37.10 112,069
2019-09-09 $38.81 $38.85 $37.89 $38.19 $37.30 114,240
2019-09-06 $38.84 $38.92 $38.56 $38.61 $37.71 227,052
2019-09-05 $38.64 $38.89 $38.34 $38.74 $37.84 235,175
2019-09-04 $37.86 $38.06 $37.67 $37.98 $37.09 94,980
2019-09-03 $37.61 $37.89 $37.39 $37.53 $36.65 103,609
2019-08-30 $38.06 $38.21 $37.66 $37.89 $37.01 89,348
2019-08-29 $37.67 $38.00 $37.62 $37.91 $37.03 375,387
2019-08-28 $37.50 $37.53 $37.16 $37.34 $36.47 220,857
2019-08-27 $38.08 $38.24 $37.45 $37.64 $36.76 168,815
2019-08-26 $38.10 $38.20 $37.59 $37.86 $36.98 245,951
2019-08-23 $38.31 $38.79 $37.71 $37.71 $36.83 202,431
2019-08-22 $38.51 $38.63 $38.00 $38.38 $37.48 109,309
2019-08-21 $38.15 $38.68 $38.15 $38.51 $37.61 188,838
2019-08-20 $37.85 $37.98 $37.71 $37.81 $36.93 318,553
2019-08-19 $38.21 $38.39 $37.86 $37.90 $37.02 252,111
2019-08-16 $37.80 $38.24 $37.74 $37.92 $37.04 203,726
2019-08-15 $37.78 $37.81 $37.38 $37.65 $36.77 215,216
2019-08-14 $38.25 $38.59 $37.49 $37.81 $36.93 290,178
2019-08-13 $38.30 $38.92 $38.01 $38.75 $37.85 200,421
2019-08-12 $38.54 $38.85 $38.06 $38.22 $37.33 319,220
2019-08-09 $38.99 $39.06 $38.58 $38.77 $37.87 183,717
2019-08-08 $38.32 $39.14 $38.32 $39.04 $38.13 229,388
2019-08-07 $37.65 $38.10 $37.43 $37.93 $37.05 270,174
2019-08-06 $38.00 $38.30 $37.59 $37.87 $36.99 244,157
2019-08-05 $38.63 $38.63 $37.38 $37.72 $36.84 327,517
2019-08-02 $39.84 $39.90 $39.10 $39.36 $38.44 180,585
2019-08-01 $40.08 $40.65 $39.80 $39.91 $38.98 158,622
2019-07-31 $40.63 $40.99 $39.91 $40.31 $39.37 120,277
2019-07-30 $40.85 $41.04 $40.75 $40.78 $39.83 73,362
2019-07-29 $41.57 $41.59 $40.47 $41.07 $40.11 298,717
2019-07-26 $41.33 $41.62 $41.32 $41.54 $40.57 71,381
2019-07-25 $41.67 $41.77 $41.39 $41.45 $40.48 72,175
2019-07-24 $41.11 $41.80 $41.08 $41.77 $40.80 163,351
2019-07-23 $41.48 $41.72 $41.01 $41.17 $40.21 153,223
2019-07-22 $41.51 $41.71 $41.31 $41.39 $40.42 113,855
2019-07-19 $41.93 $42.23 $41.45 $41.51 $40.54 195,500
2019-07-18 $41.49 $41.75 $41.33 $41.71 $40.74 113,780
2019-07-17 $41.60 $41.92 $41.51 $41.61 $40.64 117,894
2019-07-16 $41.77 $41.85 $41.47 $41.61 $40.64 189,876
2019-07-15 $41.76 $41.82 $41.51 $41.81 $40.84 142,635
2019-07-12 $41.57 $41.81 $41.34 $41.76 $40.79 117,754
2019-07-11 $41.44 $41.53 $41.14 $41.46 $40.49 88,219
2019-07-10 $41.21 $41.43 $41.10 $41.34 $40.38 217,849
2019-07-09 $40.52 $41.01 $40.52 $41.01 $40.05 136,902
2019-07-08 $40.77 $40.84 $40.57 $40.68 $39.73 192,705
2019-07-05 $40.61 $40.90 $40.31 $40.84 $39.89 293,276
2019-07-03 $40.58 $40.91 $40.52 $40.84 $39.89 198,015
2019-07-02 $39.97 $40.10 $39.88 $40.10 $39.16 166,148
2019-07-01 $40.30 $40.35 $39.70 $39.93 $39.00 171,098
2019-06-28 $39.63 $39.84 $39.48 $39.77 $38.84 127,346
2019-06-27 $39.15 $39.55 $39.07 $39.47 $38.53 180,949
2019-06-26 $39.29 $39.51 $38.93 $38.97 $38.04 98,805
2019-06-25 $39.48 $39.62 $39.06 $39.06 $38.13 157,942
2019-06-24 $39.91 $40.08 $39.41 $39.43 $38.49 132,600
2019-06-21 $40.07 $40.12 $39.72 $39.72 $38.77 147,682
2019-06-20 $40.27 $40.57 $39.92 $40.16 $39.20 242,926
2019-06-19 $39.46 $39.90 $39.37 $39.89 $38.94 137,474
2019-06-18 $39.32 $39.72 $39.28 $39.41 $38.47 148,225
2019-06-17 $38.95 $39.25 $38.91 $39.00 $38.07 115,267
2019-06-14 $39.22 $39.22 $38.78 $38.91 $37.98 199,564
2019-06-13 $39.20 $39.32 $39.09 $39.26 $38.33 99,335
2019-06-12 $38.91 $39.16 $38.79 $39.08 $38.15 78,787
2019-06-11 $39.36 $39.42 $38.63 $38.99 $38.06 158,575
2019-06-10 $38.95 $39.50 $38.90 $39.17 $38.24 174,093
2019-06-07 $38.50 $38.94 $38.40 $38.67 $37.75 153,619
2019-06-06 $38.27 $38.49 $38.06 $38.47 $37.55 109,464
2019-06-05 $38.32 $38.49 $37.91 $38.29 $37.38 190,117
2019-06-04 $37.33 $38.01 $37.21 $37.99 $37.09 263,711
2019-06-03 $38.10 $38.17 $36.84 $37.03 $36.15 613,609
2019-05-31 $38.23 $38.47 $38.06 $38.21 $37.30 259,200
2019-05-30 $38.68 $38.88 $38.43 $38.63 $37.71 216,912
2019-05-29 $38.93 $38.99 $38.51 $38.72 $37.80 276,379
2019-05-28 $39.33 $39.67 $39.07 $39.11 $38.18 217,136
2019-05-24 $39.28 $39.42 $38.99 $39.11 $38.18 159,195
2019-05-23 $39.76 $39.84 $38.93 $39.18 $38.25 286,055
2019-05-22 $40.00 $40.29 $40.00 $40.12 $39.16 147,193
2019-05-21 $39.80 $40.18 $39.80 $40.09 $39.14 96,923
2019-05-20 $39.73 $39.83 $39.26 $39.58 $38.64 341,163
2019-05-17 $40.03 $40.42 $39.84 $39.91 $38.96 197,871
2019-05-16 $39.58 $40.42 $39.55 $40.32 $39.36 494,708
2019-05-15 $38.80 $39.45 $38.70 $39.19 $38.26 141,204
2019-05-14 $38.70 $39.23 $38.70 $39.05 $38.12 309,011
2019-05-13 $39.00 $39.20 $38.34 $38.40 $37.49 354,273
2019-05-10 $39.51 $39.97 $39.02 $39.80 $38.85 362,245
2019-05-09 $39.78 $40.15 $39.26 $39.99 $39.04 287,649
2019-05-08 $40.43 $40.62 $40.25 $40.44 $39.48 133,925
2019-05-07 $41.00 $41.16 $40.18 $40.56 $39.59 239,475
2019-05-06 $40.92 $41.45 $40.61 $41.38 $40.39 169,210
2019-05-03 $41.40 $41.76 $41.29 $41.68 $40.69 107,754
2019-05-02 $41.26 $41.64 $40.85 $41.24 $40.26 158,935
2019-05-01 $41.87 $41.90 $41.23 $41.26 $40.28 129,066
2019-04-30 $41.83 $41.86 $41.39 $41.82 $40.82 182,818
2019-04-29 $41.61 $41.99 $41.56 $41.78 $40.79 283,083
2019-04-26 $41.40 $41.64 $41.18 $41.54 $40.55 104,052
2019-04-25 $41.35 $41.47 $41.01 $41.44 $40.45 112,405
2019-04-24 $41.20 $41.46 $41.20 $41.32 $40.34 160,667
2019-04-23 $40.71 $41.23 $40.67 $41.19 $40.21 208,684
2019-04-22 $40.20 $40.66 $40.20 $40.62 $39.65 82,925
2019-04-18 $40.41 $40.41 $39.76 $40.19 $39.23 263,361
2019-04-17 $41.22 $41.24 $40.48 $40.62 $39.65 241,374
2019-04-16 $41.31 $41.40 $40.89 $41.00 $40.02 192,579
2019-04-15 $41.04 $41.37 $40.90 $41.11 $40.13 310,982
2019-04-12 $40.91 $41.07 $40.71 $41.06 $40.08 437,842
2019-04-11 $40.77 $40.80 $40.49 $40.63 $39.66 112,605
2019-04-10 $40.25 $40.65 $40.17 $40.61 $39.64 293,003
2019-04-09 $40.07 $40.37 $40.03 $40.17 $39.21 214,486
2019-04-08 $39.99 $40.23 $39.64 $40.23 $39.27 269,140
2019-04-05 $39.75 $40.13 $39.75 $39.95 $39.00 115,168
2019-04-04 $40.54 $40.54 $39.32 $39.70 $38.75 468,968
2019-04-03 $40.64 $40.83 $40.45 $40.51 $39.55 130,462
2019-04-02 $40.41 $40.43 $40.00 $40.30 $39.34 198,260
2019-04-01 $40.37 $40.50 $39.98 $40.41 $39.45 280,433
2019-03-29 $39.87 $40.04 $39.72 $40.01 $39.06 173,247
2019-03-28 $39.35 $39.73 $39.22 $39.51 $38.57 246,299
2019-03-27 $39.83 $39.86 $38.84 $39.26 $38.33 215,248
2019-03-26 $39.65 $40.04 $39.59 $39.77 $38.82 301,044
2019-03-25 $39.35 $39.49 $38.94 $39.35 $38.41 1,022,625
2019-03-22 $40.54 $40.68 $39.52 $39.55 $38.61 337,732
2019-03-21 $40.09 $40.88 $40.07 $40.79 $39.82 156,296
2019-03-20 $40.33 $40.55 $39.84 $40.20 $39.24 192,897
2019-03-19 $40.50 $40.58 $40.26 $40.30 $39.34 221,857
2019-03-18 $40.09 $40.48 $39.93 $40.29 $39.33 469,079
2019-03-15 $40.08 $40.23 $39.95 $40.02 $39.07 193,177
2019-03-14 $39.86 $40.18 $39.74 $39.93 $38.98 96,650
2019-03-13 $39.87 $40.19 $39.77 $39.85 $38.90 143,548
2019-03-12 $39.74 $39.93 $39.52 $39.73 $38.78 575,552
2019-03-11 $38.83 $39.71 $38.83 $39.67 $38.73 240,754
2019-03-08 $38.32 $38.82 $38.23 $38.73 $37.81 138,865
2019-03-07 $38.78 $39.11 $38.57 $38.85 $37.92 212,894
2019-03-06 $39.28 $39.28 $38.78 $38.90 $37.97 186,069
2019-03-05 $39.38 $39.45 $39.06 $39.23 $38.30 252,338
2019-03-04 $40.47 $40.47 $38.97 $39.45 $38.51 310,496
2019-03-01 $40.35 $40.40 $39.91 $40.32 $39.36 161,809
2019-02-28 $40.13 $40.24 $39.90 $39.99 $39.04 184,198
2019-02-27 $39.90 $40.24 $39.75 $40.21 $39.25 217,843
2019-02-26 $39.63 $39.85 $39.60 $39.69 $38.74 195,226
2019-02-25 $39.87 $39.95 $39.65 $39.74 $38.79 249,539
2019-02-22 $39.34 $39.60 $39.32 $39.60 $38.66 74,287
2019-02-21 $39.26 $39.39 $38.95 $39.26 $38.33 222,040
2019-02-20 $39.58 $39.64 $39.17 $39.39 $38.45 288,797
2019-02-19 $39.24 $39.61 $39.14 $39.56 $38.62 169,558
2019-02-15 $39.56 $39.56 $39.17 $39.36 $38.42 270,614
2019-02-14 $38.83 $39.52 $38.83 $39.38 $38.44 261,357
2019-02-13 $39.03 $39.10 $38.72 $38.76 $37.84 237,220
2019-02-12 $38.81 $39.16 $38.73 $39.15 $38.22 181,087
2019-02-11 $38.57 $38.71 $38.30 $38.58 $37.66 224,650
2019-02-08 $37.89 $38.45 $37.75 $38.43 $37.51 168,066
2019-02-07 $38.38 $38.45 $37.87 $38.34 $37.43 192,350
2019-02-06 $38.91 $39.00 $38.41 $38.76 $37.84 267,351
2019-02-05 $38.90 $39.08 $38.86 $38.89 $37.97 247,634
2019-02-04 $38.26 $38.84 $38.24 $38.83 $37.91 471,026
2019-02-01 $37.66 $38.36 $37.66 $38.24 $37.33 270,200
2019-01-31 $36.95 $37.68 $36.95 $37.49 $36.60 218,712
2019-01-30 $36.49 $36.94 $36.30 $36.86 $35.98 152,152
2019-01-29 $36.45 $36.56 $36.18 $36.36 $35.49 106,187
2019-01-28 $36.13 $36.43 $35.98 $36.41 $35.54 269,804
2019-01-25 $36.18 $36.55 $36.10 $36.45 $35.58 195,801
2019-01-24 $35.68 $36.00 $35.67 $35.89 $35.04 102,036
2019-01-23 $35.67 $36.13 $35.43 $35.66 $34.81 135,955
2019-01-22 $35.76 $35.76 $35.26 $35.45 $34.61 321,770
2019-01-18 $35.79 $36.06 $35.58 $35.86 $35.01 186,788
2019-01-17 $35.41 $36.10 $35.37 $35.88 $35.03 288,751
2019-01-16 $35.66 $35.84 $35.30 $35.51 $34.66 162,622
2019-01-15 $35.06 $35.64 $35.03 $35.58 $34.73 100,866
2019-01-14 $35.14 $35.19 $34.87 $34.96 $34.13 239,970
2019-01-11 $35.28 $35.52 $35.01 $35.38 $34.54 434,032
2019-01-10 $35.28 $35.48 $35.02 $35.41 $34.57 327,717
2019-01-09 $35.30 $35.56 $35.18 $35.46 $34.62 283,867
2019-01-08 $34.79 $35.19 $34.52 $35.19 $34.35 204,730
2019-01-07 $33.78 $34.59 $33.78 $34.46 $33.64 340,209
2019-01-04 $32.98 $33.94 $32.98 $33.72 $32.92 234,747
2019-01-03 $33.19 $33.28 $32.50 $32.61 $31.83 310,370
2019-01-02 $33.30 $33.78 $33.17 $33.51 $32.71 125,304
2018-12-31 $33.72 $33.88 $33.40 $33.70 $32.90 314,046
2018-12-28 $33.72 $33.96 $33.17 $33.51 $32.71 323,221
2018-12-27 $32.76 $33.49 $32.43 $33.47 $32.67 279,276
2018-12-26 $31.88 $33.32 $31.81 $33.27 $32.48 270,677
2018-12-24 $31.87 $32.25 $31.56 $31.73 $30.97 441,816
2018-12-21 $33.33 $33.40 $32.01 $32.16 $31.36 524,495
2018-12-20 $33.77 $34.04 $32.71 $33.25 $32.43 564,120
2018-12-19 $34.27 $34.94 $33.69 $34.03 $33.19 290,503
2018-12-18 $34.16 $34.54 $34.06 $34.25 $33.40 305,090
2018-12-17 $35.13 $35.25 $33.75 $33.92 $33.08 382,720
2018-12-14 $35.71 $36.00 $35.18 $35.27 $34.40 107,208
2018-12-13 $36.55 $36.69 $35.90 $36.09 $35.20 147,763
2018-12-12 $36.17 $36.84 $36.17 $36.47 $35.57 365,542
2018-12-11 $36.23 $36.43 $35.42 $35.70 $34.82 173,628
2018-12-10 $35.30 $35.99 $35.16 $35.83 $34.94 282,829
2018-12-07 $36.35 $36.61 $35.12 $35.40 $34.52 173,210
2018-12-06 $35.21 $36.43 $35.02 $36.37 $35.47 428,694
2018-12-04 $36.81 $36.89 $35.65 $35.70 $34.82 145,646
2018-12-03 $37.07 $37.23 $36.60 $36.92 $36.01 218,566
2018-11-30 $36.47 $36.64 $36.26 $36.56 $35.66 101,604
2018-11-29 $36.20 $36.55 $35.92 $36.26 $35.36 351,973
2018-11-28 $35.27 $36.23 $35.20 $36.23 $35.33 178,944
2018-11-27 $35.30 $35.37 $34.98 $35.01 $34.14 198,883
2018-11-26 $35.10 $35.52 $35.07 $35.51 $34.63 119,822
2018-11-23 $34.35 $35.00 $34.35 $34.78 $33.92 93,478
2018-11-21 $34.21 $34.83 $34.17 $34.52 $33.67 155,768
2018-11-20 $33.95 $34.58 $33.63 $33.96 $33.12 671,739
2018-11-19 $36.18 $36.21 $34.51 $34.54 $33.69 345,142
2018-11-16 $36.01 $36.33 $35.75 $36.23 $35.33 90,700
2018-11-15 $35.41 $36.31 $35.39 $36.18 $35.29 370,368
2018-11-14 $35.85 $36.16 $35.39 $35.45 $34.57 155,826
2018-11-13 $35.71 $36.05 $35.42 $35.62 $34.74 214,870
2018-11-12 $36.48 $36.50 $35.53 $35.62 $34.74 250,151
2018-11-09 $37.38 $37.38 $36.30 $36.69 $35.78 221,133
2018-11-08 $37.53 $37.72 $37.32 $37.48 $36.55 329,469
2018-11-07 $36.54 $37.39 $36.54 $37.36 $36.44 302,897
2018-11-06 $36.04 $36.72 $35.94 $36.47 $35.57 185,169
2018-11-05 $36.36 $36.55 $35.72 $36.17 $35.28 218,112
2018-11-02 $36.92 $37.00 $36.10 $36.22 $35.32 241,627
2018-11-01 $36.27 $36.84 $35.98 $36.75 $35.84 190,471
2018-10-31 $35.54 $36.33 $35.54 $36.02 $35.13 271,752
2018-10-30 $34.64 $35.15 $34.42 $35.09 $34.22 440,540
2018-10-29 $35.32 $35.66 $33.96 $34.44 $33.59 558,125
2018-10-26 $34.84 $35.30 $34.27 $34.81 $33.95 424,245
2018-10-25 $35.24 $35.97 $35.24 $35.78 $34.90 321,367
2018-10-24 $36.51 $36.71 $35.08 $35.08 $34.21 278,936
2018-10-23 $36.24 $36.76 $35.88 $36.55 $35.65 262,750
2018-10-22 $36.51 $36.90 $36.36 $36.79 $35.88 230,031
2018-10-19 $37.06 $37.22 $36.31 $36.32 $35.42 217,065
2018-10-18 $37.57 $37.57 $36.72 $36.92 $36.01 266,506
2018-10-17 $37.54 $37.57 $37.12 $37.57 $36.64 256,412
2018-10-16 $36.45 $37.59 $36.45 $37.51 $36.58 281,215
2018-10-15 $36.17 $36.59 $35.90 $36.30 $35.40 347,703
2018-10-12 $35.96 $36.54 $35.77 $36.27 $35.37 673,719
2018-10-11 $35.64 $36.28 $35.21 $35.34 $34.47 1,081,428
2018-10-10 $37.20 $37.20 $35.81 $35.82 $34.93 1,257,269
2018-10-09 $36.93 $37.28 $36.71 $36.86 $35.95 371,363
2018-10-08 $37.82 $37.90 $36.61 $37.07 $36.15 399,235
2018-10-05 $38.41 $38.44 $37.63 $38.02 $37.08 341,958
2018-10-04 $39.05 $39.05 $38.14 $38.26 $37.31 1,155,442
2018-10-03 $38.87 $39.26 $38.86 $39.03 $38.06 194,070
2018-10-02 $39.52 $39.55 $38.76 $38.86 $37.90 436,901
2018-10-01 $40.43 $40.43 $39.55 $39.64 $38.66 295,826
2018-09-28 $39.87 $40.24 $39.87 $40.13 $39.14 173,948
2018-09-27 $40.11 $40.11 $39.89 $39.96 $38.97 221,073
2018-09-26 $40.23 $40.29 $39.83 $39.87 $38.88 198,213
2018-09-25 $39.80 $40.19 $39.68 $40.12 $39.13 291,386
2018-09-24 $39.40 $39.76 $39.14 $39.64 $38.66 285,706
2018-09-21 $39.72 $39.72 $39.35 $39.48 $38.50 214,072
2018-09-20 $39.56 $39.75 $39.38 $39.59 $38.61 1,075,505
2018-09-19 $40.00 $40.01 $39.20 $39.46 $38.48 252,654
2018-09-18 $39.64 $40.05 $39.57 $39.93 $38.94 148,736
2018-09-17 $40.58 $40.58 $39.61 $39.64 $38.66 334,884
2018-09-14 $40.53 $40.72 $40.36 $40.58 $39.58 166,733
2018-09-13 $40.52 $40.72 $40.24 $40.40 $39.40 320,371
2018-09-12 $40.28 $40.45 $39.78 $40.40 $39.40 458,558
2018-09-11 $40.25 $40.47 $40.01 $40.34 $39.34 332,372
2018-09-10 $40.34 $40.34 $40.06 $40.29 $39.29 139,328
2018-09-07 $39.87 $40.53 $39.74 $40.15 $39.16 323,063
2018-09-06 $39.92 $40.01 $39.67 $39.87 $38.88 192,906
2018-09-05 $40.54 $40.54 $39.45 $39.92 $38.93 403,427
2018-09-04 $40.46 $40.54 $40.05 $40.54 $39.54 316,884
2018-08-31 $40.16 $40.47 $40.16 $40.46 $39.46 210,556
2018-08-30 $40.52 $40.52 $40.16 $40.18 $39.19 315,284
2018-08-29 $40.20 $40.57 $40.15 $40.54 $39.54 284,440
2018-08-28 $40.13 $40.25 $39.98 $40.19 $39.20 326,340
2018-08-27 $40.16 $40.18 $39.88 $40.04 $39.05 486,705
2018-08-24 $39.32 $39.93 $39.25 $39.91 $38.92 469,326
2018-08-23 $38.86 $39.20 $38.78 $39.06 $38.09 286,399
2018-08-22 $38.45 $38.91 $38.39 $38.87 $37.91 470,890
2018-08-21 $38.37 $38.65 $38.28 $38.51 $37.56 164,631
2018-08-20 $38.27 $38.29 $38.00 $38.18 $37.24 337,603
2018-08-17 $37.91 $38.16 $37.67 $38.14 $37.20 226,770
2018-08-16 $37.87 $38.06 $37.78 $37.94 $37.00 234,106
2018-08-15 $37.60 $37.75 $37.12 $37.51 $36.58 240,532
2018-08-14 $37.88 $37.94 $37.60 $37.90 $36.96 308,219
2018-08-13 $38.07 $38.25 $37.72 $37.75 $36.82 333,237
2018-08-10 $37.99 $38.20 $37.83 $38.03 $37.09 206,072
2018-08-09 $38.01 $38.45 $38.01 $38.23 $37.28 223,318
2018-08-08 $37.92 $38.02 $37.79 $37.93 $36.99 406,223
2018-08-07 $37.20 $38.05 $37.20 $37.70 $36.77 617,962
2018-08-06 $37.20 $37.73 $37.15 $37.73 $36.80 468,504
2018-08-03 $37.33 $37.33 $36.89 $37.20 $36.28 158,044
2018-08-02 $36.54 $37.46 $36.52 $37.43 $36.50 240,750
2018-08-01 $36.50 $36.70 $36.38 $36.61 $35.70 240,265
2018-07-31 $36.66 $36.90 $36.22 $36.60 $35.69 376,021
2018-07-30 $37.80 $37.80 $36.39 $36.67 $35.76 528,862
2018-07-27 $38.60 $38.67 $37.47 $37.63 $36.70 397,644
2018-07-26 $39.15 $39.15 $38.69 $38.96 $38.00 318,423
2018-07-25 $38.73 $39.14 $38.61 $39.08 $38.11 210,340
2018-07-24 $39.26 $39.45 $38.36 $38.58 $37.63 309,714
2018-07-23 $39.22 $39.25 $38.83 $39.18 $38.21 231,905
2018-07-20 $39.09 $39.41 $39.09 $39.27 $38.30 223,151
2018-07-19 $39.29 $39.34 $39.10 $39.26 $38.29 264,824
2018-07-18 $39.21 $39.35 $39.02 $39.35 $38.38 219,824
2018-07-17 $38.78 $39.27 $38.62 $39.21 $38.24 513,508
2018-07-16 $38.99 $39.06 $38.74 $38.83 $37.87 384,336
2018-07-13 $39.06 $39.14 $38.76 $38.92 $37.96 1,197,514
2018-07-12 $38.38 $39.03 $38.38 $38.97 $38.01 476,947
2018-07-11 $37.76 $38.20 $37.61 $38.09 $37.15 401,961
2018-07-10 $38.04 $38.12 $37.87 $37.98 $37.04 227,137
2018-07-09 $37.93 $38.10 $37.68 $37.95 $37.01 428,713
2018-07-06 $37.27 $37.74 $37.14 $37.69 $36.76 253,227
2018-07-05 $37.19 $37.30 $36.90 $37.27 $36.35 302,940
2018-07-03 $37.50 $37.55 $37.26 $37.28 $36.36 275,500
2018-07-02 $36.67 $37.35 $36.62 $37.30 $36.38 318,651
2018-06-29 $37.01 $37.29 $36.96 $37.00 $36.08 254,997
2018-06-28 $36.32 $36.93 $36.23 $36.86 $35.95 628,682
2018-06-27 $37.19 $37.33 $36.42 $36.43 $35.53 543,716
2018-06-26 $36.97 $37.30 $36.89 $37.14 $36.22 425,527
2018-06-25 $37.60 $37.60 $36.64 $36.98 $36.07 663,303
2018-06-22 $38.52 $38.55 $37.75 $37.81 $36.87 344,240
2018-06-21 $38.89 $39.00 $38.35 $38.47 $37.52 377,299
2018-06-20 $38.98 $39.11 $38.81 $38.84 $37.88 228,489
2018-06-19 $38.78 $38.89 $38.29 $38.74 $37.78 435,803
2018-06-18 $38.80 $39.22 $38.73 $39.18 $38.21 330,041
2018-06-15 $39.03 $39.26 $38.81 $39.02 $38.05 311,486
2018-06-14 $39.21 $39.67 $39.20 $39.36 $38.39 1,415,646
2018-06-13 $39.11 $39.28 $38.89 $39.05 $38.08 382,899
2018-06-12 $38.65 $39.11 $38.56 $39.10 $38.13 321,218
2018-06-11 $38.43 $38.64 $38.28 $38.58 $37.63 284,975
2018-06-08 $38.04 $38.44 $38.00 $38.42 $37.47 256,556
2018-06-07 $38.53 $38.62 $37.77 $38.06 $37.12 895,564
2018-06-06 $38.33 $38.50 $38.18 $38.50 $37.55 334,763
2018-06-05 $38.01 $38.28 $37.92 $38.28 $37.33 373,568
2018-06-04 $37.95 $37.97 $37.66 $37.92 $36.98 499,781
2018-06-01 $37.62 $37.81 $37.58 $37.76 $36.83 226,241
2018-05-31 $37.74 $37.89 $37.45 $37.50 $36.57 541,667
2018-05-30 $37.35 $37.75 $37.29 $37.67 $36.74 300,164
2018-05-29 $37.19 $37.35 $37.00 $37.21 $36.29 532,508
2018-05-25 $37.46 $37.52 $37.29 $37.34 $36.42 520,441
2018-05-24 $37.23 $37.49 $37.10 $37.45 $36.52 254,561
2018-05-23 $36.84 $37.21 $36.69 $37.16 $36.24 196,153
2018-05-22 $37.48 $37.48 $37.00 $37.03 $36.11 301,131
2018-05-21 $37.49 $37.61 $37.17 $37.39 $36.47 442,461
2018-05-18 $37.21 $37.41 $37.14 $37.29 $36.37 373,374
2018-05-17 $37.11 $37.31 $36.97 $37.21 $36.29 344,218
2018-05-16 $37.10 $37.21 $36.94 $37.09 $36.17 300,938
2018-05-15 $37.04 $37.17 $36.78 $37.17 $36.25 317,266
2018-05-14 $37.53 $37.69 $37.08 $37.19 $36.27 429,351
2018-05-11 $37.59 $37.65 $37.27 $37.40 $36.47 553,695
2018-05-10 $38.03 $38.33 $37.93 $38.20 $37.26 397,772
2018-05-09 $37.53 $37.94 $37.48 $37.91 $36.97 516,487
2018-05-08 $36.91 $37.44 $36.91 $37.39 $36.47 292,173
2018-05-07 $36.57 $37.03 $36.47 $36.92 $36.01 254,186
2018-05-04 $35.90 $36.62 $35.79 $36.48 $35.58 310,949
2018-05-03 $36.05 $36.16 $35.60 $36.09 $35.20 316,946
2018-05-02 $36.20 $36.46 $36.08 $36.20 $35.30 399,279
2018-05-01 $36.08 $36.19 $35.77 $36.14 $35.25 240,806
2018-04-30 $36.19 $36.29 $35.95 $36.09 $35.20 207,923
2018-04-27 $36.43 $36.62 $35.98 $36.11 $35.22 265,085
2018-04-26 $36.08 $36.56 $36.08 $36.42 $35.52 149,547
2018-04-25 $36.23 $36.23 $35.51 $36.00 $35.11 607,563
2018-04-24 $36.79 $37.04 $36.07 $36.37 $35.47 422,294
2018-04-23 $36.67 $36.88 $36.48 $36.62 $35.71 371,739
2018-04-20 $36.93 $36.98 $36.57 $36.68 $35.77 320,273
2018-04-19 $36.94 $37.06 $36.81 $36.97 $36.06 664,840
2018-04-18 $36.94 $37.13 $36.68 $37.04 $36.12 468,840
2018-04-17 $36.42 $37.01 $36.39 $36.91 $36.00 1,171,267
2018-04-16 $36.06 $36.48 $36.03 $36.32 $35.42 475,018
2018-04-13 $36.24 $36.27 $35.78 $35.95 $35.06 398,922
2018-04-12 $35.77 $36.19 $35.65 $36.08 $35.19 392,425
2018-04-11 $35.11 $35.83 $35.10 $35.57 $34.69 254,747
2018-04-10 $35.22 $35.52 $34.97 $35.39 $34.51 244,832
2018-04-09 $34.97 $35.35 $34.84 $34.86 $34.00 289,227
2018-04-06 $35.17 $35.46 $34.63 $34.81 $33.95 256,981
2018-04-05 $35.17 $35.55 $35.17 $35.39 $34.51 348,408
2018-04-04 $33.99 $34.96 $33.83 $34.90 $34.04 302,472
2018-04-03 $34.11 $34.52 $34.06 $34.47 $33.62 413,157
2018-04-02 $34.40 $34.49 $33.75 $33.97 $33.13 217,579
2018-03-29 $33.90 $34.50 $33.79 $34.27 $33.42 219,528
2018-03-28 $33.95 $34.07 $33.52 $33.62 $32.79 320,591
2018-03-27 $34.92 $35.04 $33.78 $33.94 $33.10 541,075
2018-03-26 $34.39 $34.78 $34.17 $34.73 $33.87 336,084
2018-03-23 $34.61 $34.65 $33.90 $33.91 $33.07 195,794
2018-03-22 $35.00 $35.21 $34.60 $34.63 $33.77 221,337
2018-03-21 $35.17 $35.55 $35.15 $35.30 $34.43 151,392
2018-03-20 $34.85 $35.13 $34.83 $35.08 $34.21 167,212
2018-03-19 $35.49 $35.49 $34.55 $34.93 $34.07 435,161
2018-03-16 $36.05 $36.17 $35.70 $35.70 $34.82 442,027
2018-03-15 $36.00 $36.21 $35.83 $35.97 $35.08 202,389
2018-03-14 $35.96 $36.10 $35.79 $35.88 $34.99 239,539
2018-03-13 $36.32 $36.39 $35.81 $35.90 $35.01 239,425
2018-03-12 $36.29 $36.31 $36.06 $36.18 $35.29 271,992
2018-03-09 $36.15 $36.26 $36.02 $36.18 $35.29 388,147
2018-03-08 $35.84 $35.91 $35.62 $35.91 $35.02 276,427
2018-03-07 $34.99 $35.54 $34.91 $35.50 $34.62 1,367,028
2018-03-06 $35.15 $35.31 $35.04 $35.24 $34.37 206,938
2018-03-05 $34.61 $35.12 $34.53 $35.02 $34.15 298,848
2018-03-02 $33.76 $34.83 $33.76 $34.79 $33.93 427,441
2018-03-01 $34.10 $34.30 $33.60 $33.90 $33.06 253,024
2018-02-28 $34.51 $34.64 $34.14 $34.14 $33.30 234,834
2018-02-27 $34.79 $34.86 $34.35 $34.35 $33.50 450,744
2018-02-26 $34.46 $34.65 $34.31 $34.64 $33.78 357,463
2018-02-23 $33.99 $34.25 $33.87 $34.23 $33.38 113,118
2018-02-22 $34.06 $34.17 $33.78 $33.83 $32.99 200,229
2018-02-21 $34.00 $34.44 $33.86 $33.89 $33.05 250,153
2018-02-20 $33.87 $34.18 $33.71 $33.89 $33.05 189,247
2018-02-16 $33.86 $34.10 $33.83 $33.86 $33.02 349,751
2018-02-15 $33.41 $33.84 $33.29 $33.79 $32.95 293,979
2018-02-14 $32.31 $33.04 $32.28 $33.00 $32.18 281,538
2018-02-13 $31.85 $32.46 $31.85 $32.42 $31.62 182,098
2018-02-12 $31.87 $32.12 $31.63 $31.99 $31.20 143,379
2018-02-09 $31.38 $31.94 $30.54 $31.72 $30.94 641,707
2018-02-08 $31.65 $31.80 $30.91 $30.95 $30.18 216,713
2018-02-07 $32.14 $32.26 $31.87 $31.96 $31.17 164,946
2018-02-06 $31.16 $32.19 $30.76 $32.10 $31.31 715,276
2018-02-05 $32.46 $32.90 $31.66 $31.69 $30.91 419,062
2018-02-02 $33.18 $33.18 $32.76 $32.76 $31.95 153,096
2018-02-01 $33.01 $33.50 $32.98 $33.37 $32.54 152,335
2018-01-31 $33.12 $33.34 $33.10 $33.18 $32.36 153,564
2018-01-30 $33.40 $33.46 $33.24 $33.29 $32.47 140,544
2018-01-29 $33.65 $33.73 $33.48 $33.50 $32.67 148,580
2018-01-26 $33.38 $33.71 $33.36 $33.69 $32.86 208,652
2018-01-25 $33.40 $33.42 $33.17 $33.24 $32.42 119,939
2018-01-24 $33.46 $33.60 $33.23 $33.33 $32.51 274,831
2018-01-23 $33.26 $33.46 $33.20 $33.45 $32.62 182,184
2018-01-22 $33.23 $33.24 $33.00 $33.24 $32.42 297,043
2018-01-19 $33.14 $33.25 $33.12 $33.22 $32.40 175,273
2018-01-18 $33.00 $33.14 $32.95 $33.05 $32.23 145,365
2018-01-17 $32.96 $33.16 $32.86 $33.13 $32.31 202,323
2018-01-16 $33.34 $33.62 $32.81 $32.89 $32.08 330,304
2018-01-12 $33.22 $33.39 $33.09 $33.39 $32.56 784,191
2018-01-11 $32.86 $33.18 $32.86 $33.18 $32.36 429,369
2018-01-10 $32.86 $32.90 $32.74 $32.86 $32.05 222,491
2018-01-09 $32.98 $33.03 $32.74 $32.94 $32.13 235,754
2018-01-08 $32.77 $33.02 $32.67 $33.01 $32.19 240,254
2018-01-05 $32.75 $32.80 $32.60 $32.72 $31.91 323,584
2018-01-04 $32.62 $32.77 $32.60 $32.63 $31.82 607,542
2018-01-03 $32.21 $32.48 $32.20 $32.48 $31.68 353,161
2018-01-02 $31.73 $32.16 $31.73 $32.16 $31.36 189,747
2017-12-29 $31.93 $31.93 $31.64 $31.64 $30.86 130,979
2017-12-28 $31.90 $31.90 $31.73 $31.84 $31.05 197,441
2017-12-27 $31.78 $31.88 $31.72 $31.83 $31.04 108,194
2017-12-26 $31.74 $31.84 $31.65 $31.74 $30.95 91,206
2017-12-22 $31.86 $31.91 $31.71 $31.74 $30.95 283,978
2017-12-21 $31.94 $32.03 $31.83 $31.84 $31.05 174,822
2017-12-20 $32.16 $32.16 $31.83 $31.93 $31.14 280,624
2017-12-19 $32.06 $32.50 $32.00 $32.11 $31.31 497,380
2017-12-18 $31.97 $32.22 $31.97 $32.05 $31.25 302,512
2017-12-15 $31.38 $31.72 $31.37 $31.62 $30.83 209,961
2017-12-14 $31.38 $31.50 $31.34 $31.34 $30.56 207,358
2017-12-13 $31.27 $31.50 $31.27 $31.34 $30.56 206,397
2017-12-12 $31.36 $31.46 $31.21 $31.25 $30.47 138,750
2017-12-11 $31.33 $31.41 $31.11 $31.39 $30.61 311,543
2017-12-08 $31.13 $31.41 $31.13 $31.17 $30.40 266,041
2017-12-07 $30.63 $31.01 $30.63 $30.97 $30.20 179,780
2017-12-06 $30.59 $30.74 $30.56 $30.64 $29.88 230,696
2017-12-05 $30.85 $30.96 $30.65 $30.66 $29.90 508,042
2017-12-04 $31.56 $31.73 $30.85 $30.85 $30.08 255,138
2017-12-01 $31.40 $31.40 $30.88 $31.39 $30.61 210,368
2017-11-30 $31.30 $31.48 $31.18 $31.41 $30.63 236,978
2017-11-29 $31.65 $31.81 $31.25 $31.32 $30.54 235,040
2017-11-28 $31.50 $31.69 $31.42 $31.63 $30.84 225,189
2017-11-27 $31.45 $31.72 $31.45 $31.53 $30.75 476,188
2017-11-24 $31.31 $31.34 $31.21 $31.33 $30.55 86,499
2017-11-22 $31.16 $31.33 $31.15 $31.24 $30.46 220,835
2017-11-21 $30.95 $31.16 $30.90 $31.07 $30.30 437,692
2017-11-20 $30.37 $30.69 $30.37 $30.63 $29.87 483,984
2017-11-17 $30.30 $30.42 $30.21 $30.42 $29.66 463,849
2017-11-16 $29.90 $30.30 $29.86 $30.20 $29.45 144,341
2017-11-15 $29.60 $29.80 $29.50 $29.65 $28.91 156,901
2017-11-14 $29.62 $29.80 $29.62 $29.77 $29.03 192,735
2017-11-13 $29.76 $29.85 $29.55 $29.72 $28.98 179,224
2017-11-10 $29.91 $30.00 $29.86 $29.96 $29.22 143,685
2017-11-09 $30.23 $30.26 $29.81 $30.00 $29.25 307,463
2017-11-08 $30.17 $30.46 $30.16 $30.41 $29.65 120,062
2017-11-07 $30.45 $30.49 $30.10 $30.15 $29.40 179,439
2017-11-06 $30.32 $30.46 $30.32 $30.39 $29.64 207,919
2017-11-03 $30.23 $30.40 $30.15 $30.40 $29.64 181,182
2017-11-02 $30.34 $30.39 $30.12 $30.37 $29.62 313,608
2017-11-01 $30.82 $30.84 $30.44 $30.57 $29.81 299,613
2017-10-31 $30.59 $30.83 $30.59 $30.73 $29.97 415,482
2017-10-30 $30.59 $30.63 $30.42 $30.58 $29.82 394,819
2017-10-27 $30.60 $30.82 $30.56 $30.63 $29.87 263,756
2017-10-26 $30.49 $30.56 $30.40 $30.54 $29.78 288,790
2017-10-25 $30.59 $30.75 $30.29 $30.40 $29.64 240,208
2017-10-24 $30.53 $30.62 $30.44 $30.54 $29.78 161,168
2017-10-23 $30.69 $30.75 $30.47 $30.48 $29.72 289,862
2017-10-20 $30.47 $30.65 $30.47 $30.61 $29.85 364,101
2017-10-19 $30.17 $30.33 $30.08 $30.32 $29.57 229,178
2017-10-18 $30.18 $30.33 $30.11 $30.28 $29.53 351,591
2017-10-17 $30.17 $30.29 $30.12 $30.15 $29.40 205,056
2017-10-16 $30.39 $30.39 $30.21 $30.25 $29.50 255,679
2017-10-13 $30.42 $30.44 $30.30 $30.40 $29.64 249,521
2017-10-12 $30.33 $30.39 $30.20 $30.27 $29.52 231,074
2017-10-11 $30.52 $30.52 $30.35 $30.43 $29.67 305,904
2017-10-10 $30.88 $30.91 $30.60 $30.66 $29.90 264,660
2017-10-09 $31.10 $31.10 $30.76 $30.84 $30.07 296,105
2017-10-06 $30.90 $31.04 $30.74 $31.04 $30.27 253,510
2017-10-05 $30.71 $30.92 $30.66 $30.92 $30.15 193,597
2017-10-04 $30.52 $30.67 $30.42 $30.67 $29.91 183,919
2017-10-03 $30.34 $30.50 $30.34 $30.49 $29.73 702,139
2017-10-02 $30.05 $30.39 $30.02 $30.34 $29.59 234,122
2017-09-29 $30.06 $30.19 $30.02 $30.10 $29.35 124,034
2017-09-28 $30.17 $30.17 $29.95 $29.98 $29.24 159,987
2017-09-27 $29.96 $30.27 $29.96 $30.11 $29.36 183,460
2017-09-26 $29.91 $30.03 $29.79 $29.84 $29.10 316,357
2017-09-25 $30.17 $30.21 $29.71 $29.82 $29.08 860,699
2017-09-22 $30.09 $30.29 $30.04 $30.27 $29.52 174,883
2017-09-21 $30.23 $30.25 $29.99 $30.08 $29.33 266,577
2017-09-20 $30.32 $30.32 $30.03 $30.21 $29.46 229,077
2017-09-19 $30.29 $30.38 $30.22 $30.32 $29.57 152,580
2017-09-18 $30.15 $30.29 $30.12 $30.26 $29.51 184,699
2017-09-15 $30.16 $30.24 $30.05 $30.16 $29.41 296,880
2017-09-14 $30.20 $30.26 $29.99 $30.19 $29.44 264,530
2017-09-13 $30.36 $30.37 $30.19 $30.20 $29.45 126,539
2017-09-12 $30.26 $30.35 $30.17 $30.35 $29.60 202,325
2017-09-11 $30.10 $30.30 $30.03 $30.22 $29.47 367,835
2017-09-08 $30.20 $30.23 $29.80 $29.83 $29.09 409,746
2017-09-07 $29.82 $29.92 $29.76 $29.83 $29.09 200,765
2017-09-06 $29.72 $29.78 $29.55 $29.70 $28.96 184,998
2017-09-05 $29.81 $29.96 $29.46 $29.64 $28.90 246,087
2017-09-01 $29.98 $30.04 $29.85 $30.01 $29.26 181,913
2017-08-31 $29.51 $29.78 $29.51 $29.74 $29.00 292,221
2017-08-30 $29.10 $29.47 $29.08 $29.47 $28.74 163,752
2017-08-29 $28.98 $29.18 $28.86 $29.13 $28.41 175,410
2017-08-28 $29.11 $29.17 $29.02 $29.16 $28.44 285,409
2017-08-25 $29.35 $29.41 $29.10 $29.10 $28.38 107,574
2017-08-24 $29.03 $29.18 $29.00 $29.11 $28.39 139,336
2017-08-23 $28.88 $29.02 $28.84 $28.87 $28.15 132,937
2017-08-22 $28.77 $29.05 $28.77 $29.03 $28.31 160,416
2017-08-21 $28.64 $28.69 $28.50 $28.66 $27.95 187,401
2017-08-18 $28.62 $28.74 $28.52 $28.64 $27.93 238,050
2017-08-17 $29.12 $29.13 $28.64 $28.64 $27.93 331,199
2017-08-16 $28.98 $29.23 $28.98 $29.19 $28.46 169,898
2017-08-15 $29.08 $29.10 $28.92 $28.96 $28.24 160,882
2017-08-14 $28.80 $29.05 $28.80 $29.05 $28.33 234,964
2017-08-11 $28.42 $28.73 $28.42 $28.71 $28.00 337,260
2017-08-10 $28.91 $28.96 $28.38 $28.38 $27.68 508,072
2017-08-09 $29.00 $29.10 $28.88 $29.04 $28.32 221,997
2017-08-08 $29.30 $29.41 $29.05 $29.09 $28.37 273,497
2017-08-07 $29.34 $29.40 $29.18 $29.35 $28.62 174,189
2017-08-04 $29.40 $29.46 $29.28 $29.29 $28.56 233,664
2017-08-03 $29.27 $29.47 $29.23 $29.37 $28.64 255,883
2017-08-02 $29.59 $29.63 $29.02 $29.15 $28.43 388,247
2017-08-01 $29.34 $29.53 $29.25 $29.47 $28.74 507,988
2017-07-31 $29.59 $29.59 $29.15 $29.24 $28.51 340,396
2017-07-28 $29.77 $29.77 $29.52 $29.52 $28.79 238,358
2017-07-27 $30.08 $30.22 $29.38 $29.71 $28.97 393,180
2017-07-26 $30.46 $30.46 $30.12 $30.20 $29.45 221,587
2017-07-25 $30.29 $30.64 $30.29 $30.57 $29.81 161,631
2017-07-24 $30.31 $30.38 $30.19 $30.36 $29.61 488,950
2017-07-21 $30.68 $30.68 $30.37 $30.38 $29.63 406,482
2017-07-20 $30.75 $30.75 $30.57 $30.70 $29.94 227,913
2017-07-19 $30.52 $30.87 $30.45 $30.80 $30.03 333,232
2017-07-18 $30.33 $30.45 $30.18 $30.45 $29.69 194,492
2017-07-17 $30.38 $30.44 $30.24 $30.41 $29.65 236,207
2017-07-14 $30.28 $30.38 $30.13 $30.35 $29.60 403,865
2017-07-13 $30.73 $30.74 $30.55 $30.66 $29.90 275,924
2017-07-12 $30.47 $30.75 $30.41 $30.69 $29.93 333,920
2017-07-11 $30.04 $30.37 $30.01 $30.35 $29.60 463,482
2017-07-10 $30.08 $30.25 $29.98 $30.16 $29.41 376,154
2017-07-07 $29.67 $30.10 $29.61 $30.08 $29.33 232,626
2017-07-06 $29.74 $29.77 $29.47 $29.50 $28.77 260,899
2017-07-05 $29.74 $30.01 $29.73 $29.93 $29.19 289,058
2017-07-03 $30.06 $30.16 $29.75 $29.79 $29.05 188,123
2017-06-30 $30.01 $30.16 $29.92 $30.02 $29.27 188,034
2017-06-29 $30.49 $30.49 $29.70 $29.96 $29.22 451,872
2017-06-28 $30.09 $30.55 $29.98 $30.51 $29.75 526,594
2017-06-27 $30.37 $30.48 $30.03 $30.04 $29.29 812,384
2017-06-26 $30.62 $30.72 $30.35 $30.40 $29.64 249,167
2017-06-23 $30.40 $30.56 $30.26 $30.53 $29.77 267,173
2017-06-22 $30.18 $30.44 $30.17 $30.36 $29.61 371,484
2017-06-21 $29.97 $30.21 $29.95 $30.11 $29.36 250,586
2017-06-20 $30.30 $30.34 $29.90 $29.90 $29.16 227,747
2017-06-19 $30.25 $30.27 $30.00 $30.23 $29.48 299,807
2017-06-16 $30.11 $30.11 $29.82 $29.97 $29.23 449,139
2017-06-15 $30.00 $30.13 $29.85 $30.08 $29.33 289,652
2017-06-14 $30.60 $30.60 $30.09 $30.29 $29.54 768,140
2017-06-13 $30.41 $30.51 $30.24 $30.49 $29.73 354,923
2017-06-12 $30.20 $30.37 $29.61 $30.31 $29.56 489,049
2017-06-09 $31.30 $31.35 $30.07 $30.33 $29.58 741,879
2017-06-08 $31.15 $31.32 $30.95 $31.29 $30.51 327,525
2017-06-07 $31.31 $31.35 $30.95 $31.11 $30.34 538,030
2017-06-06 $31.10 $31.26 $30.92 $31.13 $30.36 338,269
2017-06-05 $31.20 $31.26 $31.10 $31.14 $30.37 344,036
2017-06-02 $30.97 $31.19 $30.95 $31.10 $30.33 531,883
2017-06-01 $30.67 $31.00 $30.61 $31.00 $30.23 334,097
2017-05-31 $30.49 $30.49 $30.05 $30.33 $29.58 260,312
2017-05-30 $30.50 $30.75 $30.34 $30.37 $29.62 607,914
2017-05-26 $30.44 $30.49 $30.30 $30.46 $29.70 398,024
2017-05-25 $30.55 $30.68 $30.47 $30.49 $29.73 635,466
2017-05-24 $30.40 $30.43 $30.26 $30.43 $29.67 400,902
2017-05-23 $30.32 $30.47 $30.12 $30.34 $29.59 414,740
2017-05-22 $29.86 $30.29 $29.86 $30.25 $29.50 556,149
2017-05-19 $29.89 $29.98 $29.79 $29.85 $29.11 429,727
2017-05-18 $29.77 $29.86 $29.50 $29.69 $28.95 531,388
2017-05-17 $30.50 $30.50 $29.80 $29.80 $29.06 986,036
2017-05-16 $30.85 $30.85 $30.53 $30.65 $29.89 1,011,862
2017-05-15 $31.00 $31.00 $30.43 $30.69 $29.93 2,911,787
2017-05-12 $29.63 $29.77 $29.52 $29.74 $29.00 386,751
2017-05-11 $29.94 $29.98 $29.63 $29.76 $29.02 269,601
2017-05-10 $29.94 $30.10 $29.88 $30.10 $29.35 210,412
2017-05-09 $29.99 $30.00 $29.85 $29.95 $29.21 289,560
2017-05-08 $29.88 $29.98 $29.79 $29.96 $29.22 500,637
2017-05-05 $29.50 $29.86 $29.45 $29.86 $29.12 258,218
2017-05-04 $29.19 $29.38 $29.16 $29.38 $28.65 168,897
2017-05-03 $29.13 $29.25 $29.00 $29.10 $28.38 95,041
2017-05-02 $29.03 $29.14 $28.92 $29.06 $28.34 221,067
2017-05-01 $29.09 $29.19 $28.90 $29.13 $28.41 143,515
2017-04-28 $28.95 $29.02 $28.65 $28.94 $28.22 384,732
2017-04-27 $29.37 $29.43 $29.25 $29.32 $28.59 101,680
2017-04-26 $29.26 $29.47 $29.26 $29.38 $28.65 186,822
2017-04-25 $29.23 $29.43 $29.22 $29.26 $28.53 1,135,907
2017-04-24 $29.03 $29.12 $28.92 $29.09 $28.37 204,372
2017-04-21 $28.77 $28.90 $28.70 $28.90 $28.18 153,816
2017-04-20 $28.79 $28.85 $28.56 $28.69 $27.98 142,685
2017-04-19 $28.84 $28.90 $28.73 $28.80 $28.08 91,846
2017-04-18 $28.67 $28.79 $28.49 $28.64 $27.93 224,593
2017-04-17 $28.56 $28.84 $28.56 $28.84 $28.12 97,541
2017-04-13 $28.60 $28.77 $28.50 $28.50 $27.79 185,548
2017-04-12 $28.98 $29.01 $28.74 $28.76 $28.05 410,645
2017-04-11 $28.97 $29.08 $28.80 $29.08 $28.36 151,829
2017-04-10 $29.06 $29.20 $28.95 $29.01 $28.29 143,212
2017-04-07 $29.08 $29.13 $28.92 $29.06 $28.34 228,311
2017-04-06 $29.00 $29.02 $28.77 $29.02 $28.30 425,255
2017-04-05 $29.09 $29.36 $28.88 $28.95 $28.23 185,602
2017-04-04 $28.99 $29.04 $28.81 $28.83 $28.11 363,601
2017-04-03 $29.54 $29.64 $29.10 $29.23 $28.50 247,335
2017-03-31 $29.50 $29.59 $29.44 $29.52 $28.79 272,312
2017-03-30 $29.60 $29.65 $29.36 $29.38 $28.65 127,490
2017-03-29 $29.35 $29.52 $29.31 $29.51 $28.78 245,496
2017-03-28 $29.16 $29.27 $29.10 $29.19 $28.46 216,122
2017-03-27 $29.12 $29.37 $28.91 $29.34 $28.61 286,015
2017-03-24 $29.11 $29.28 $28.98 $29.07 $28.35 233,983
2017-03-23 $28.98 $29.20 $28.92 $29.03 $28.31 200,514
2017-03-22 $28.64 $28.80 $28.57 $28.78 $28.07 315,583
2017-03-21 $29.46 $29.48 $28.70 $28.72 $28.01 518,860
2017-03-20 $29.25 $29.40 $29.18 $29.26 $28.53 244,806
2017-03-17 $29.17 $29.22 $29.02 $29.11 $28.39 221,463
2017-03-16 $28.97 $29.16 $28.96 $29.16 $28.44 245,155
2017-03-15 $28.74 $28.92 $28.60 $28.90 $28.18 200,838
2017-03-14 $28.83 $28.83 $28.48 $28.60 $27.89 317,733
2017-03-13 $28.72 $28.91 $28.60 $28.88 $28.16 421,497
2017-03-10 $28.50 $28.73 $28.48 $28.72 $28.01 471,586
2017-03-09 $28.55 $28.55 $28.27 $28.39 $27.68 289,539
2017-03-08 $28.51 $28.64 $28.46 $28.50 $27.79 265,963
2017-03-07 $28.50 $28.61 $28.45 $28.45 $27.74 317,655
2017-03-06 $28.71 $28.71 $28.50 $28.52 $27.81 380,336
2017-03-03 $28.74 $28.81 $28.63 $28.77 $28.06 348,871
2017-03-02 $28.97 $29.01 $28.75 $28.76 $28.05 433,562
2017-03-01 $28.71 $29.04 $28.71 $28.97 $28.25 598,481
2017-02-28 $29.39 $29.39 $29.02 $29.05 $28.33 355,509
2017-02-27 $29.33 $29.47 $29.26 $29.43 $28.70 329,223
2017-02-24 $29.26 $29.39 $29.10 $29.38 $28.65 640,787
2017-02-23 $29.68 $29.70 $29.38 $29.43 $28.70 385,464
2017-02-22 $29.85 $29.89 $29.65 $29.66 $28.92 422,153
2017-02-21 $29.74 $29.85 $29.65 $29.84 $29.10 511,335
2017-02-17 $29.28 $29.61 $29.16 $29.61 $28.87 551,458
2017-02-16 $29.49 $29.50 $29.14 $29.27 $28.54 673,419
2017-02-15 $29.36 $29.48 $29.25 $29.41 $28.68 376,244
2017-02-14 $29.35 $29.54 $29.24 $29.44 $28.71 488,551
2017-02-13 $29.37 $29.50 $29.31 $29.42 $28.69 470,715
2017-02-10 $29.21 $29.37 $29.10 $29.23 $28.50 595,073
2017-02-09 $28.93 $29.33 $28.89 $29.27 $28.54 574,390
2017-02-08 $28.94 $28.94 $28.71 $28.88 $28.16 384,408
2017-02-07 $28.78 $28.99 $28.70 $28.86 $28.14 750,019
2017-02-06 $28.70 $28.76 $28.60 $28.69 $27.98 588,049
2017-02-03 $28.54 $28.81 $28.44 $28.80 $28.08 531,532
2017-02-02 $28.32 $28.45 $28.13 $28.44 $27.73 538,825
2017-02-01 $28.51 $28.53 $28.19 $28.29 $27.59 729,602
2017-01-31 $28.00 $28.45 $27.96 $28.45 $27.74 1,008,896
2017-01-30 $28.06 $28.06 $27.71 $27.98 $27.28 819,195
2017-01-27 $28.12 $28.15 $27.98 $28.06 $27.36 437,020
2017-01-26 $28.54 $28.65 $28.25 $28.37 $27.67 499,013
2017-01-25 $28.38 $28.68 $28.38 $28.50 $27.79 1,353,310
2017-01-24 $27.93 $28.21 $27.87 $28.21 $27.51 453,166
2017-01-23 $27.97 $28.08 $27.70 $27.85 $27.16 478,783
2017-01-20 $28.03 $28.06 $27.88 $27.96 $27.27 273,345
2017-01-19 $27.89 $28.09 $27.83 $27.93 $27.24 215,596
2017-01-18 $27.73 $27.78 $27.61 $27.77 $27.08 551,513
2017-01-17 $28.19 $28.19 $27.65 $27.69 $27.00 376,268
2017-01-13 $27.84 $28.12 $27.84 $28.12 $27.42 612,931
2017-01-12 $27.88 $27.88 $27.47 $27.74 $27.05 767,277
2017-01-11 $27.68 $27.95 $27.59 $27.93 $27.24 911,747
2017-01-10 $27.58 $27.76 $27.43 $27.66 $26.97 591,923
2017-01-09 $27.49 $27.50 $27.29 $27.45 $26.77 279,657
2017-01-06 $27.32 $27.55 $27.17 $27.47 $26.79 575,926
2017-01-05 $27.12 $27.35 $27.10 $27.28 $26.60 220,093
2017-01-04 $26.72 $27.13 $26.72 $27.11 $26.44 750,221
2017-01-03 $26.57 $26.83 $26.49 $26.66 $26.00 382,877
2016-12-30 $26.51 $26.60 $26.40 $26.44 $25.78 155,658
2016-12-29 $26.52 $26.69 $26.39 $26.48 $25.82 176,279
2016-12-28 $26.88 $26.94 $26.47 $26.49 $25.83 217,268
2016-12-27 $26.80 $27.03 $26.78 $27.01 $26.21 242,321
2016-12-23 $26.55 $26.82 $26.55 $26.82 $26.02 100,462
2016-12-22 $26.87 $26.90 $26.55 $26.56 $25.77 197,906
2016-12-21 $27.12 $27.21 $26.85 $26.96 $26.16 152,491
2016-12-20 $27.21 $27.36 $27.10 $27.21 $26.40 418,564
2016-12-19 $27.06 $27.28 $26.91 $27.22 $26.41 241,486
2016-12-16 $27.04 $27.20 $26.91 $26.96 $26.16 179,413
2016-12-15 $27.10 $27.32 $27.03 $27.11 $26.30 313,038
2016-12-14 $27.29 $27.42 $27.06 $27.06 $26.25 226,188
2016-12-13 $27.21 $27.42 $27.21 $27.31 $26.50 260,839
2016-12-12 $27.55 $27.55 $27.05 $27.13 $26.32 167,099
2016-12-09 $27.60 $27.78 $27.53 $27.61 $26.79 152,123
2016-12-08 $27.27 $27.67 $27.27 $27.53 $26.71 253,810
2016-12-07 $27.09 $27.33 $26.94 $27.30 $26.49 430,070
2016-12-06 $27.02 $27.07 $26.76 $27.01 $26.21 128,455
2016-12-05 $26.46 $26.87 $26.46 $26.81 $26.01 124,160
2016-12-02 $26.29 $26.40 $26.11 $26.40 $25.61 131,860
2016-12-01 $27.09 $27.17 $26.18 $26.25 $25.47 394,330
2016-11-30 $27.41 $27.46 $27.08 $27.08 $26.27 86,354
2016-11-29 $27.22 $27.50 $27.22 $27.33 $26.52 126,799
2016-11-28 $27.74 $27.74 $27.25 $27.27 $26.46 140,093
2016-11-25 $27.62 $27.70 $27.60 $27.68 $26.86 75,614
2016-11-23 $27.71 $27.71 $27.57 $27.62 $26.80 146,436
2016-11-22 $27.62 $27.74 $27.52 $27.71 $26.89 642,185
2016-11-21 $28.09 $28.09 $27.83 $28.00 $27.17 148,042
2016-11-18 $28.07 $28.08 $27.84 $27.85 $27.02 232,021
2016-11-17 $27.97 $28.02 $27.83 $27.98 $27.15 138,998
2016-11-16 $27.83 $27.97 $27.72 $27.95 $27.12 98,264
2016-11-15 $27.80 $27.93 $27.74 $27.83 $27.00 434,405
2016-11-14 $27.85 $28.13 $27.70 $27.74 $26.91 246,599
2016-11-11 $27.02 $27.75 $27.02 $27.75 $26.92 247,154
2016-11-10 $27.37 $27.69 $26.86 $27.09 $26.28 313,149
2016-11-09 $26.20 $27.15 $26.10 $27.09 $26.28 178,575
2016-11-08 $26.79 $26.82 $26.47 $26.62 $25.83 104,991
2016-11-07 $26.35 $26.80 $26.35 $26.79 $25.99 237,311
2016-11-04 $26.15 $26.19 $25.87 $25.87 $25.10 152,960
2016-11-03 $25.75 $26.19 $25.75 $25.98 $25.21 119,138
2016-11-02 $26.23 $26.25 $25.86 $25.87 $25.10 169,896
2016-11-01 $26.47 $26.48 $26.10 $26.27 $25.49 163,845
2016-10-31 $26.32 $26.55 $26.32 $26.54 $25.75 154,586
2016-10-28 $26.13 $26.61 $26.13 $26.38 $25.59 195,069
2016-10-27 $26.46 $26.57 $26.17 $26.17 $25.39 83,228
2016-10-26 $26.33 $26.64 $26.33 $26.42 $25.63 94,837
2016-10-25 $26.59 $26.59 $26.27 $26.32 $25.54 115,932
2016-10-24 $26.41 $26.55 $26.37 $26.50 $25.71 159,256
2016-10-21 $26.09 $26.31 $26.02 $26.27 $25.49 288,686
2016-10-20 $26.06 $26.08 $25.84 $25.98 $25.21 164,012
2016-10-19 $26.14 $26.18 $26.03 $26.07 $25.29 188,273
2016-10-18 $26.50 $26.56 $26.40 $26.44 $25.65 118,235
2016-10-17 $26.50 $26.53 $26.25 $26.27 $25.49 199,823
2016-10-14 $26.63 $26.85 $26.46 $26.47 $25.68 222,879
2016-10-13 $26.61 $26.68 $26.38 $26.57 $25.78 269,515
2016-10-12 $26.64 $26.97 $26.60 $26.83 $26.03 301,777
2016-10-11 $27.42 $27.51 $27.00 $27.06 $26.25 227,739
2016-10-10 $27.64 $27.75 $27.53 $27.55 $26.73 94,367
2016-10-07 $27.64 $27.75 $27.42 $27.55 $26.73 145,810
2016-10-06 $28.01 $28.01 $27.66 $27.72 $26.90 185,677
2016-10-05 $27.91 $28.27 $27.91 $28.04 $27.21 300,718
2016-10-04 $27.99 $28.08 $27.83 $27.94 $27.11 346,897
2016-10-03 $27.90 $27.95 $27.76 $27.91 $27.08 185,115
2016-09-30 $27.76 $27.95 $27.68 $27.90 $27.07 247,602
2016-09-29 $27.95 $27.95 $27.60 $27.61 $26.79 329,552
2016-09-28 $27.90 $27.95 $27.71 $27.95 $27.12 275,653
2016-09-27 $27.45 $27.80 $27.37 $27.78 $26.95 196,337
2016-09-26 $27.59 $27.66 $27.46 $27.48 $26.66 199,982
2016-09-23 $27.90 $27.95 $27.70 $27.76 $26.93 219,151
2016-09-22 $27.51 $27.66 $27.49 $27.64 $26.82 172,212
2016-09-21 $26.96 $27.33 $26.96 $27.33 $26.52 184,895
2016-09-20 $27.11 $27.18 $26.92 $26.92 $26.12 137,733
2016-09-19 $27.01 $27.33 $27.00 $27.09 $26.28 139,981
2016-09-16 $26.89 $26.92 $26.72 $26.85 $26.05 123,759
2016-09-15 $26.72 $26.95 $26.72 $26.94 $26.14 128,457
2016-09-14 $26.70 $26.97 $26.69 $26.76 $25.96 183,440
2016-09-13 $27.05 $27.12 $26.66 $26.74 $25.94 211,878
2016-09-12 $26.80 $27.29 $26.75 $27.28 $26.35 183,570
2016-09-09 $27.46 $27.51 $27.01 $27.01 $26.09 280,312
2016-09-08 $27.69 $27.76 $27.59 $27.63 $26.69 138,214
2016-09-07 $27.74 $27.88 $27.60 $27.68 $26.74 352,963
2016-09-06 $27.45 $27.72 $27.42 $27.69 $26.75 1,455,428
2016-09-02 $27.24 $27.45 $27.18 $27.44 $26.50 293,345
2016-09-01 $26.74 $27.10 $26.74 $27.09 $26.17 335,513
2016-08-31 $26.82 $26.82 $26.51 $26.74 $25.83 149,561
2016-08-30 $26.95 $27.05 $26.81 $26.89 $25.97 135,226
2016-08-29 $26.83 $27.06 $26.83 $26.95 $26.03 124,673
2016-08-26 $26.96 $27.06 $26.68 $26.81 $25.90 187,523
2016-08-25 $26.73 $27.00 $26.73 $26.96 $26.04 183,819
2016-08-24 $27.01 $27.13 $26.82 $26.85 $25.93 163,318
2016-08-23 $26.81 $27.10 $26.81 $27.05 $26.13 136,319
2016-08-22 $26.73 $26.78 $26.62 $26.71 $25.80 103,812
2016-08-19 $26.44 $26.77 $26.41 $26.75 $25.84 162,030
2016-08-18 $26.18 $26.59 $26.18 $26.59 $25.68 232,639
2016-08-17 $26.37 $26.41 $26.10 $26.23 $25.34 151,763
2016-08-16 $26.16 $26.50 $26.15 $26.43 $25.53 253,258
2016-08-15 $25.95 $26.33 $25.95 $26.27 $25.37 225,927
2016-08-12 $25.94 $25.94 $25.84 $25.92 $25.04 81,550
2016-08-11 $25.86 $26.03 $25.79 $25.99 $25.10 117,893
2016-08-10 $25.85 $25.87 $25.68 $25.78 $24.90 205,686
2016-08-09 $25.65 $25.89 $25.65 $25.85 $24.97 128,977
2016-08-08 $25.83 $25.86 $25.67 $25.67 $24.79 107,678
2016-08-05 $25.69 $25.85 $25.61 $25.84 $24.96 96,309
2016-08-04 $25.67 $26.00 $25.67 $25.71 $24.83 115,219
2016-08-03 $25.47 $25.65 $25.40 $25.65 $24.78 163,910
2016-08-02 $25.74 $25.78 $25.42 $25.54 $24.67 149,931
2016-08-01 $25.94 $26.01 $25.75 $25.79 $24.91 174,412
2016-07-29 $25.92 $25.95 $25.67 $25.93 $25.05 142,953
2016-07-28 $25.78 $26.13 $25.78 $26.11 $25.22 153,798
2016-07-27 $25.94 $25.97 $25.73 $25.78 $24.90 117,198
2016-07-26 $25.71 $25.99 $25.71 $25.87 $24.99 139,451
2016-07-25 $25.65 $25.87 $25.60 $25.82 $24.94 158,193
2016-07-22 $25.44 $25.73 $25.27 $25.72 $24.84 151,435
2016-07-21 $25.49 $25.57 $25.14 $25.21 $24.35 174,027
2016-07-20 $25.23 $25.58 $25.23 $25.55 $24.68 211,325
2016-07-19 $25.21 $25.36 $25.15 $25.20 $24.34 243,160
2016-07-18 $25.19 $25.35 $25.16 $25.24 $24.38 133,191
2016-07-15 $25.21 $25.23 $25.06 $25.10 $24.24 90,121
2016-07-14 $25.31 $25.38 $25.21 $25.23 $24.37 141,248
2016-07-13 $25.28 $25.36 $25.08 $25.19 $24.33 137,451
2016-07-12 $25.14 $25.33 $24.98 $25.29 $24.43 191,599
2016-07-11 $25.00 $25.28 $25.00 $25.18 $24.32 324,080
2016-07-08 $24.38 $24.88 $24.38 $24.87 $24.02 173,858
2016-07-07 $24.13 $24.35 $24.13 $24.20 $23.37 164,910
2016-07-06 $23.50 $23.86 $23.41 $23.86 $23.05 176,223
2016-07-05 $23.50 $23.95 $23.11 $23.69 $22.88 166,819
2016-07-01 $23.86 $24.14 $23.73 $24.01 $23.19 121,311
2016-06-30 $23.55 $23.89 $23.41 $23.89 $23.08 129,861
2016-06-29 $23.19 $23.42 $23.09 $23.39 $22.59 367,153
2016-06-28 $22.75 $23.07 $22.70 $22.86 $22.08 211,939
2016-06-27 $23.14 $23.23 $22.38 $22.47 $21.70 249,026
2016-06-24 $23.67 $23.91 $23.38 $23.39 $22.59 232,046
2016-06-23 $24.29 $24.80 $24.29 $24.80 $23.95 392,033
2016-06-22 $24.48 $24.51 $24.17 $24.17 $23.35 163,911
2016-06-21 $24.40 $24.56 $24.39 $24.52 $23.68 159,656
2016-06-20 $24.08 $24.52 $24.08 $24.32 $23.49 289,847
2016-06-17 $24.14 $24.26 $24.03 $24.07 $23.18 199,904
2016-06-16 $24.01 $24.22 $23.72 $24.20 $23.31 244,574
2016-06-15 $24.06 $24.36 $23.98 $24.13 $23.24 315,432
2016-06-14 $23.99 $24.21 $23.93 $24.08 $23.19 248,014
2016-06-13 $23.97 $24.36 $23.97 $24.09 $23.20 197,958
2016-06-10 $24.14 $24.23 $24.03 $24.08 $23.19 173,380
2016-06-09 $24.63 $24.63 $24.39 $24.46 $23.56 197,023
2016-06-08 $24.63 $24.80 $24.63 $24.75 $23.84 155,766
2016-06-07 $24.55 $24.69 $24.52 $24.67 $23.76 206,679
2016-06-06 $24.53 $24.63 $24.40 $24.56 $23.65 112,905
2016-06-03 $24.50 $24.64 $24.34 $24.55 $23.64 201,082
2016-06-02 $24.31 $24.71 $24.31 $24.70 $23.79 146,735
2016-06-01 $24.07 $24.46 $24.07 $24.42 $23.52 122,783
2016-05-31 $23.95 $24.27 $23.80 $24.23 $23.34 159,592
2016-05-27 $23.98 $24.05 $23.83 $24.04 $23.15 155,435
2016-05-26 $24.02 $24.23 $24.02 $24.19 $23.30 170,384
2016-05-25 $24.14 $24.15 $23.98 $24.11 $23.22 198,242
2016-05-24 $23.54 $24.03 $23.49 $24.01 $23.12 328,080
2016-05-23 $23.35 $23.65 $23.30 $23.46 $22.60 221,814
2016-05-20 $23.18 $23.44 $23.00 $23.44 $22.58 292,701
2016-05-19 $23.04 $23.29 $22.79 $23.04 $22.19 400,357
2016-05-18 $22.65 $23.16 $22.65 $23.04 $22.19 298,963
2016-05-17 $22.90 $23.14 $22.71 $22.79 $21.95 200,968
2016-05-16 $22.73 $23.11 $22.73 $23.03 $22.18 174,766
2016-05-13 $22.80 $23.04 $22.74 $22.81 $21.97 162,829
2016-05-12 $23.05 $23.15 $22.64 $22.85 $22.01 175,191
2016-05-11 $23.00 $23.08 $22.76 $22.76 $21.92 258,066
2016-05-10 $22.69 $22.96 $22.52 $22.96 $22.11 176,004
2016-05-09 $22.48 $22.72 $22.47 $22.65 $21.81 239,100
2016-05-06 $22.52 $22.75 $22.09 $22.57 $21.74 339,894
2016-05-05 $23.31 $23.36 $23.03 $23.03 $22.18 269,323
2016-05-04 $23.43 $23.45 $23.12 $23.22 $22.36 247,177
2016-05-03 $23.72 $23.75 $23.44 $23.55 $22.68 195,664
2016-05-02 $23.82 $24.06 $23.74 $24.06 $23.17 138,245
2016-04-29 $23.67 $24.07 $23.57 $23.78 $22.90 160,594
2016-04-28 $24.20 $24.50 $23.97 $24.00 $23.12 259,675
2016-04-27 $24.00 $24.36 $24.00 $24.34 $23.44 293,378
2016-04-26 $23.85 $23.96 $23.70 $23.91 $23.03 95,224
2016-04-25 $23.76 $23.92 $23.73 $23.85 $22.97 135,411
2016-04-22 $23.62 $23.78 $23.49 $23.76 $22.88 121,169
2016-04-21 $23.36 $23.63 $23.36 $23.52 $22.65 189,734
2016-04-20 $23.29 $23.58 $23.24 $23.44 $22.58 190,438
2016-04-19 $23.72 $23.75 $23.26 $23.40 $22.54 154,592
2016-04-18 $23.27 $23.70 $23.25 $23.68 $22.81 128,689
2016-04-15 $23.47 $23.49 $23.35 $23.44 $22.58 148,965
2016-04-14 $23.62 $23.62 $23.40 $23.48 $22.61 129,235
2016-04-13 $23.01 $23.56 $23.01 $23.54 $22.67 245,981
2016-04-12 $23.04 $23.08 $22.72 $22.92 $22.08 344,414
2016-04-11 $23.53 $23.73 $23.14 $23.14 $22.29 134,570
2016-04-08 $23.77 $23.78 $23.37 $23.47 $22.60 153,606
2016-04-07 $23.75 $23.83 $23.38 $23.45 $22.59 232,047
2016-04-06 $23.63 $23.97 $23.58 $23.97 $23.09 287,058
2016-04-05 $23.79 $23.84 $23.56 $23.56 $22.69 160,384
2016-04-04 $24.06 $24.23 $24.02 $24.02 $23.13 115,021
2016-04-01 $23.78 $24.03 $23.55 $24.02 $23.13 130,290
2016-03-31 $23.78 $24.03 $23.60 $23.97 $23.09 152,089
2016-03-30 $23.75 $23.95 $23.69 $23.81 $22.93 190,809
2016-03-29 $23.15 $23.68 $23.13 $23.63 $22.76 155,186
2016-03-28 $23.18 $23.24 $22.89 $23.13 $22.28 77,456
2016-03-24 $23.01 $23.12 $22.84 $23.12 $22.27 149,909
2016-03-23 $23.64 $23.66 $23.12 $23.12 $22.27 136,655
2016-03-22 $23.56 $23.85 $23.56 $23.67 $22.80 188,182
2016-03-21 $23.66 $23.79 $23.58 $23.68 $22.81 180,083
2016-03-18 $23.40 $23.66 $23.40 $23.60 $22.73 143,569
2016-03-17 $23.02 $23.47 $22.97 $23.42 $22.56 204,719
2016-03-16 $22.70 $23.06 $22.68 $23.03 $22.18 131,137
2016-03-15 $23.22 $23.22 $22.73 $22.77 $21.93 278,863
2016-03-14 $23.51 $23.56 $23.23 $23.34 $22.48 148,123
2016-03-11 $22.99 $23.49 $22.97 $23.49 $22.62 166,923
2016-03-10 $23.21 $23.29 $22.52 $22.80 $21.96 403,726
2016-03-09 $23.04 $23.21 $22.97 $23.08 $22.23 91,331
2016-03-08 $23.33 $23.39 $22.88 $22.88 $22.04 205,918
2016-03-07 $23.08 $23.50 $23.00 $23.42 $22.56 185,358
2016-03-04 $23.13 $23.44 $22.96 $23.23 $22.37 193,384
2016-03-03 $22.91 $23.11 $22.73 $23.11 $22.26 121,661
2016-03-02 $22.75 $22.92 $22.58 $22.92 $22.08 128,199
2016-03-01 $22.27 $22.77 $22.26 $22.72 $21.88 311,094
2016-02-29 $22.22 $22.37 $22.00 $22.06 $21.25 234,926
2016-02-26 $22.24 $22.31 $22.00 $22.22 $21.40 233,389
2016-02-25 $21.43 $21.95 $21.31 $21.91 $21.10 352,438
2016-02-24 $20.79 $21.37 $20.68 $21.34 $20.55 317,083
2016-02-23 $21.08 $21.17 $20.97 $21.00 $20.23 164,978
2016-02-22 $21.05 $21.39 $21.05 $21.24 $20.46 202,076
2016-02-19 $20.49 $20.91 $20.40 $20.88 $20.11 162,651
2016-02-18 $20.65 $20.94 $20.51 $20.53 $19.77 620,372
2016-02-17 $20.25 $20.85 $20.25 $20.82 $20.05 394,713
2016-02-16 $19.93 $20.41 $19.88 $20.36 $19.61 280,621
2016-02-12 $19.57 $19.76 $19.33 $19.74 $19.01 266,837
2016-02-11 $19.29 $19.72 $19.19 $19.66 $18.94 571,854
2016-02-10 $19.43 $19.89 $19.42 $19.57 $18.85 367,199
2016-02-09 $19.43 $19.88 $19.15 $19.26 $18.55 797,434
2016-02-08 $20.50 $20.60 $19.58 $19.83 $19.10 1,329,072
2016-02-05 $21.78 $21.78 $20.78 $20.80 $20.03 1,154,167
2016-02-04 $21.81 $22.10 $21.72 $21.95 $21.14 271,544
2016-02-03 $22.20 $22.20 $21.67 $22.00 $21.19 263,656
2016-02-02 $22.36 $22.41 $22.00 $22.05 $21.24 292,731
2016-02-01 $22.30 $22.65 $22.10 $22.57 $21.74 262,196
2016-01-29 $22.14 $22.49 $22.13 $22.49 $21.66 418,283
2016-01-28 $22.24 $22.32 $21.67 $21.87 $21.06 296,038
2016-01-27 $22.62 $22.64 $22.08 $22.16 $21.34 192,648
2016-01-26 $22.57 $22.80 $22.33 $22.75 $21.91 282,348
2016-01-25 $23.04 $23.09 $22.50 $22.52 $21.69 251,723
2016-01-22 $22.82 $23.16 $22.77 $23.13 $22.28 187,003
2016-01-21 $22.59 $22.88 $22.23 $22.49 $21.66 372,586
2016-01-20 $22.21 $22.59 $21.42 $22.36 $21.54 1,330,460
2016-01-19 $23.47 $23.55 $22.50 $22.70 $21.86 465,426
2016-01-15 $22.98 $23.32 $22.67 $23.18 $22.33 528,560
2016-01-14 $23.31 $23.94 $22.92 $23.78 $22.90 379,257
2016-01-13 $24.01 $24.30 $23.24 $23.36 $22.50 643,680
2016-01-12 $23.56 $23.90 $23.22 $23.62 $22.75 325,186
2016-01-11 $23.56 $23.67 $23.04 $23.44 $22.58 861,233
2016-01-08 $24.06 $24.17 $23.47 $23.47 $22.60 1,068,299
2016-01-07 $24.34 $24.77 $24.17 $24.21 $23.32 749,590
2016-01-06 $24.85 $25.09 $24.70 $24.83 $23.91 552,084
2016-01-05 $25.33 $25.50 $25.14 $25.21 $24.28 304,291
2016-01-04 $25.50 $25.58 $25.13 $25.36 $24.43 395,863
2015-12-31 $25.98 $26.14 $25.90 $25.90 $24.95 355,416
2015-12-30 $26.27 $26.47 $26.11 $26.11 $25.15 385,520
2015-12-29 $26.15 $26.35 $26.08 $26.32 $25.35 375,308
2015-12-28 $25.98 $25.99 $25.75 $25.98 $25.02 397,859
2015-12-24 $26.06 $26.24 $26.00 $26.14 $25.18 138,964
2015-12-23 $25.97 $26.20 $25.94 $26.17 $25.21 563,395
2015-12-22 $25.74 $25.92 $25.63 $25.92 $24.96 473,630
2015-12-21 $25.64 $25.78 $25.36 $25.50 $24.56 513,398
2015-12-18 $25.60 $25.79 $25.45 $25.45 $24.51 499,264
2015-12-17 $26.20 $26.20 $25.73 $25.74 $24.79 355,419
2015-12-16 $25.94 $26.16 $25.80 $26.16 $25.20 369,788
2015-12-15 $25.64 $25.96 $25.61 $25.85 $24.90 335,394
2015-12-14 $25.66 $25.81 $25.18 $25.55 $24.61 384,833
2015-12-11 $26.03 $26.04 $25.55 $25.57 $24.63 369,543
2015-12-10 $26.17 $26.40 $26.11 $26.21 $25.24 380,523
2015-12-09 $26.58 $26.78 $26.15 $26.16 $25.20 667,117
2015-12-08 $26.46 $26.84 $26.27 $26.74 $25.75 268,536
2015-12-07 $27.00 $27.10 $26.57 $26.66 $25.68 273,509
2015-12-04 $26.74 $27.13 $26.62 $27.09 $26.09 246,674
2015-12-03 $27.44 $27.48 $26.63 $26.75 $25.76 309,500
2015-12-02 $27.35 $27.58 $27.23 $27.26 $26.26 281,125
2015-12-01 $27.32 $27.44 $27.15 $27.44 $26.43 195,076
2015-11-30 $27.29 $27.39 $27.06 $27.15 $26.15 301,595
2015-11-27 $27.24 $27.29 $27.08 $27.23 $26.23 277,221
2015-11-25 $26.96 $27.18 $26.88 $27.12 $26.12 328,038
2015-11-24 $26.67 $26.95 $26.54 $26.95 $25.96 238,709
2015-11-23 $26.94 $26.98 $26.73 $26.73 $25.74 283,493
2015-11-20 $26.94 $27.02 $26.85 $26.92 $25.93 573,773
2015-11-19 $26.68 $26.90 $26.63 $26.83 $25.84 198,480
2015-11-18 $26.42 $26.69 $26.28 $26.68 $25.70 225,471
2015-11-17 $26.30 $26.49 $26.13 $26.30 $25.33 363,181
2015-11-16 $25.87 $26.20 $25.83 $26.20 $25.23 265,997
2015-11-13 $26.09 $26.10 $25.81 $25.86 $24.91 311,567
2015-11-12 $26.19 $26.54 $26.06 $26.26 $25.29 352,657
2015-11-11 $26.49 $26.56 $26.14 $26.28 $25.31 414,105
2015-11-10 $26.53 $26.53 $26.16 $26.33 $25.36 557,169
2015-11-09 $27.06 $27.06 $26.52 $26.67 $25.69 470,262
2015-11-06 $26.77 $27.10 $26.57 $27.09 $26.09 238,656
2015-11-05 $27.09 $27.10 $26.55 $26.75 $25.76 612,038
2015-11-04 $27.45 $27.63 $27.38 $27.55 $26.53 363,481
2015-11-03 $27.14 $27.59 $27.04 $27.44 $26.43 434,599
2015-11-02 $26.85 $27.29 $26.78 $27.23 $26.23 393,101
2015-10-30 $26.80 $26.97 $26.73 $26.80 $25.81 408,411
2015-10-29 $26.87 $26.87 $26.50 $26.50 $25.52 529,164
2015-10-28 $26.08 $26.99 $26.04 $26.99 $25.99 1,066,370
2015-10-27 $26.01 $26.10 $25.82 $25.96 $25.00 333,402
2015-10-26 $26.10 $26.27 $25.93 $26.13 $25.17 335,664
2015-10-23 $26.16 $26.23 $25.84 $26.12 $25.16 498,351
2015-10-22 $26.00 $26.50 $25.89 $26.34 $25.37 401,179
2015-10-21 $26.36 $26.46 $25.56 $25.56 $24.62 583,445
2015-10-20 $26.36 $26.47 $26.07 $26.26 $25.29 239,762
2015-10-19 $26.30 $26.63 $26.19 $26.38 $25.41 338,864
2015-10-16 $26.27 $26.41 $26.09 $26.40 $25.43 247,865
2015-10-15 $25.76 $26.25 $25.68 $26.25 $25.28 246,247
2015-10-14 $26.00 $26.11 $25.57 $25.61 $24.67 461,867
2015-10-13 $26.29 $26.47 $25.93 $25.95 $24.99 352,480
2015-10-12 $26.60 $26.64 $26.25 $26.36 $25.39 293,319
2015-10-09 $26.48 $26.69 $26.42 $26.59 $25.61 357,594
2015-10-08 $26.40 $26.46 $26.13 $26.40 $25.43 297,880
2015-10-07 $26.19 $26.43 $25.90 $26.40 $25.43 422,679
2015-10-06 $25.98 $26.22 $25.71 $25.97 $25.01 720,020
2015-10-05 $26.08 $26.29 $25.92 $26.28 $25.31 427,929
2015-10-02 $25.14 $25.92 $24.95 $25.92 $24.96 1,436,884
2015-10-01 $25.23 $25.44 $24.98 $25.34 $24.41 239,734
2015-09-30 $25.12 $25.35 $24.88 $25.25 $24.32 688,955
2015-09-29 $25.50 $25.65 $25.00 $25.19 $24.26 735,488
2015-09-28 $26.00 $26.23 $25.35 $25.47 $24.53 778,184
2015-09-25 $26.93 $26.96 $26.13 $26.21 $25.24 350,335
2015-09-24 $26.57 $26.72 $26.26 $26.61 $25.63 403,178
2015-09-23 $26.70 $26.88 $26.60 $26.81 $25.82 143,228
2015-09-22 $26.94 $26.97 $26.53 $26.72 $25.73 465,854
2015-09-21 $27.46 $27.70 $27.14 $27.35 $26.34 335,680
2015-09-18 $27.02 $27.35 $27.00 $27.30 $26.29 259,909
2015-09-17 $27.22 $27.72 $27.11 $27.42 $26.41 284,979
2015-09-16 $27.19 $27.36 $27.05 $27.29 $26.28 335,264
2015-09-15 $26.94 $27.24 $26.88 $27.18 $26.18 257,954
2015-09-14 $26.99 $27.00 $26.78 $26.95 $25.96 414,866
2015-09-11 $26.75 $26.99 $26.58 $26.98 $25.99 273,921
2015-09-10 $26.65 $27.01 $26.47 $26.82 $25.83 453,596
2015-09-09 $27.15 $27.22 $26.49 $26.52 $25.54 456,392
2015-09-08 $26.77 $26.84 $26.39 $26.84 $25.85 371,799
2015-09-04 $26.24 $26.51 $26.11 $26.24 $25.27 471,336
2015-09-03 $26.75 $26.95 $26.48 $26.58 $25.60 517,943
2015-09-02 $26.58 $26.65 $26.10 $26.62 $25.64 357,767
2015-09-01 $26.75 $26.84 $26.12 $26.21 $25.24 647,853
2015-08-31 $27.53 $27.58 $27.04 $27.12 $26.12 305,669
2015-08-28 $27.43 $27.70 $27.27 $27.65 $26.63 406,841
2015-08-27 $27.56 $27.62 $27.01 $27.47 $26.46 875,183
2015-08-26 $26.78 $27.22 $26.24 $27.14 $26.14 982,366
2015-08-25 $27.09 $27.15 $26.20 $26.21 $25.24 820,756
2015-08-24 $25.17 $26.82 $18.29 $26.11 $25.15 3,234,958
2015-08-21 $27.74 $27.92 $27.03 $27.17 $26.17 2,102,084
2015-08-20 $29.20 $29.25 $28.03 $28.06 $27.03 1,929,667

ETFMG Prime Cyber Security ETF (HACK) News Headlines

Beware of E-Filing Your Tax Return

None

wsj.com Feb. 5, 2024
Recent ETFMG Prime Cyber Security ETF (HACK) News
Similar Companies to ETFMG Prime Cyber Security ETF (HACK) 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.