Wahed FTSE USA Shariah ETF (HLAL) Exchange: NASDAQ

  1. Profile
  2. Wahed FTSE USA Shariah ETF (HLAL)

Data as of Oct. 3, 2025

$59.33 ($0.12) 0.20%

Wahed FTSE USA Shariah ETF - Daily Information
Click for more stock information on Wahed FTSE USA Shariah ETF.
Daily Information Data
Date Oct. 3, 2025
Open $59.09
Previous Close $59.33
High $59.36
Low $58.93
Adjusted Open $59.09
Previous Adjusted Close $59.33
Adjusted High $59.36
Adjusted Low $58.93
Invest in Wahed FTSE USA Shariah ETF (HLAL)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Historical Stock Data for Wahed FTSE USA Shariah ETF (HLAL)
Date Open High Low Close Adj.Close Volume
2025-09-30 $59.09 $59.36 $58.93 $59.33 $59.33 83,974
2025-09-29 $59.29 $59.41 $59.07 $59.21 $59.21 184,595
2025-09-26 $58.94 $59.21 $58.82 $59.20 $59.20 73,505
2025-09-25 $58.89 $58.89 $58.44 $58.82 $58.82 80,840
2025-09-24 $59.25 $59.34 $58.96 $59.10 $59.10 37,443
2025-09-23 $59.69 $59.71 $59.26 $59.34 $59.19 59,355
2025-09-22 $59.41 $59.69 $59.40 $59.57 $59.42 103,219
2025-09-19 $59.09 $59.33 $58.89 $59.30 $59.15 87,970
2025-09-18 $58.89 $59.04 $58.75 $58.78 $58.63 58,300
2025-09-17 $58.61 $58.73 $58.12 $58.58 $58.43 103,860
2025-09-16 $58.54 $58.58 $58.40 $58.55 $58.40 69,063
2025-09-15 $58.14 $58.41 $58.14 $58.38 $58.23 84,724
2025-09-12 $57.59 $57.95 $57.55 $57.82 $57.68 49,332
2025-09-11 $57.03 $57.58 $56.97 $57.56 $57.41 79,344
2025-09-10 $57.32 $57.32 $56.76 $56.89 $56.75 79,253
2025-09-09 $57.33 $57.35 $57.17 $57.29 $57.14 38,453
2025-09-08 $57.35 $57.36 $57.11 $57.24 $57.10 53,389
2025-09-05 $57.42 $57.53 $56.92 $57.19 $57.05 44,015
2025-09-04 $56.81 $57.28 $56.66 $57.28 $57.13 45,644
2025-09-03 $56.83 $56.91 $56.63 $56.88 $56.74 88,234
2025-09-02 $55.99 $56.23 $55.74 $56.19 $56.05 223,801
2025-08-29 $56.80 $56.85 $56.52 $56.57 $56.42 56,453
2025-08-28 $56.70 $56.95 $56.58 $56.88 $56.74 69,096
2025-08-27 $56.35 $56.66 $56.32 $56.63 $56.49 75,330
2025-08-26 $56.30 $56.41 $56.17 $56.41 $56.26 61,635
2025-08-25 $56.43 $56.54 $56.31 $56.34 $56.20 55,691
2025-08-22 $55.72 $56.60 $55.72 $56.52 $56.38 95,492
2025-08-21 $55.58 $55.76 $55.47 $55.52 $55.38 32,795
2025-08-20 $56.02 $56.02 $55.44 $55.75 $55.75 32,656
2025-08-19 $56.31 $56.41 $55.96 $56.03 $56.03 67,176
2025-08-18 $56.42 $56.44 $56.23 $56.32 $56.32 97,556
2025-08-15 $56.61 $56.64 $56.39 $56.41 $56.41 61,852
2025-08-14 $56.53 $56.63 $56.43 $56.59 $56.59 56,216
2025-08-13 $56.79 $56.82 $56.55 $56.72 $56.72 79,044
2025-08-12 $56.00 $56.55 $55.95 $56.54 $56.54 49,930
2025-08-11 $56.00 $56.17 $55.76 $55.76 $55.76 70,292
2025-08-08 $55.33 $55.97 $55.33 $55.94 $55.94 75,269
2025-08-07 $55.46 $55.56 $54.99 $55.16 $55.16 46,759
2025-08-06 $54.76 $55.11 $54.66 $54.99 $54.99 55,294
2025-08-05 $55.00 $55.09 $54.63 $54.65 $54.65 61,839
2025-08-04 $54.45 $54.93 $54.45 $54.92 $54.92 86,836
2025-08-01 $54.67 $54.73 $53.92 $54.05 $54.05 122,011
2025-07-31 $55.74 $55.74 $54.88 $54.95 $54.95 64,337
2025-07-30 $55.28 $55.29 $54.59 $54.82 $54.82 106,723
2025-07-29 $55.36 $55.43 $55.08 $55.12 $55.12 103,054
2025-07-28 $55.25 $55.35 $55.13 $55.25 $55.25 298,703
2025-07-25 $55.05 $55.30 $54.98 $55.20 $55.20 79,645
2025-07-24 $55.00 $55.08 $54.88 $54.98 $54.98 153,321
2025-07-23 $54.91 $54.99 $54.66 $54.95 $54.95 34,252
2025-07-22 $54.55 $54.73 $54.39 $54.72 $54.72 35,067
2025-07-21 $54.39 $54.67 $54.38 $54.44 $54.44 83,742
2025-07-18 $54.43 $54.43 $54.14 $54.23 $54.23 30,142
2025-07-17 $54.00 $54.25 $53.94 $54.25 $54.25 46,095
2025-07-16 $53.98 $54.04 $53.55 $53.99 $53.99 48,670
2025-07-15 $54.24 $54.33 $53.81 $53.83 $53.83 40,995
2025-07-14 $54.05 $54.15 $53.88 $54.08 $54.08 78,056
2025-07-11 $54.04 $54.26 $53.85 $54.17 $54.17 61,747
2025-07-10 $54.16 $54.39 $54.05 $54.31 $54.31 117,093
2025-07-09 $53.96 $54.21 $53.82 $54.14 $54.14 78,928
2025-07-08 $53.82 $53.99 $53.68 $53.89 $53.89 88,173
2025-07-07 $53.99 $54.08 $53.47 $53.70 $53.70 150,501
2025-07-03 $54.07 $54.37 $54.07 $54.32 $54.32 51,874
2025-07-02 $53.54 $53.97 $53.51 $53.97 $53.97 52,362
2025-07-01 $53.38 $53.57 $53.30 $53.47 $53.47 106,140
2025-06-30 $53.48 $53.66 $53.26 $53.52 $53.52 131,043
2025-06-27 $53.24 $53.42 $52.93 $53.30 $53.30 42,387
2025-06-26 $52.95 $53.15 $52.85 $53.11 $53.11 86,168
2025-06-25 $52.88 $52.93 $52.59 $52.74 $52.74 56,568
2025-06-24 $52.77 $52.88 $52.52 $52.74 $52.72 90,318
2025-06-23 $51.92 $52.41 $51.80 $52.37 $52.35 123,659
2025-06-20 $52.29 $52.42 $51.76 $51.89 $51.87 68,079
2025-06-18 $52.10 $52.29 $51.95 $52.00 $51.98 41,640
2025-06-17 $52.25 $52.44 $51.98 $52.01 $51.99 55,775
2025-06-16 $52.18 $52.58 $52.18 $52.48 $52.46 102,315
2025-06-13 $52.01 $52.30 $51.80 $51.96 $51.94 82,689
2025-06-12 $52.24 $52.47 $52.17 $52.44 $52.42 32,380
2025-06-11 $52.68 $52.68 $52.12 $52.29 $52.27 54,313
2025-06-10 $52.12 $52.50 $52.12 $52.50 $52.48 48,845
2025-06-09 $51.91 $52.19 $51.85 $52.03 $52.01 38,950
2025-06-06 $51.71 $52.00 $51.71 $51.84 $51.82 33,361
2025-06-05 $51.71 $51.80 $51.08 $51.24 $51.22 42,463
2025-06-04 $51.60 $51.71 $51.50 $51.57 $51.55 53,232
2025-06-03 $51.24 $51.64 $51.12 $51.49 $51.47 49,424
2025-06-02 $50.95 $51.28 $50.68 $51.28 $51.26 77,691
2025-05-30 $51.13 $51.23 $50.53 $51.09 $51.07 29,343
2025-05-29 $51.64 $51.64 $51.00 $51.19 $51.17 46,923
2025-05-28 $51.59 $51.64 $51.17 $51.19 $51.17 84,636
2025-05-27 $50.99 $51.54 $50.95 $51.54 $51.52 91,791
2025-05-23 $50.21 $50.60 $50.18 $50.37 $50.35 48,754
2025-05-22 $50.84 $51.22 $50.80 $50.93 $50.91 59,485
2025-05-21 $51.19 $51.67 $50.80 $50.87 $50.85 72,261
2025-05-20 $51.69 $51.76 $51.28 $51.58 $51.56 70,625
2025-05-19 $51.24 $51.82 $51.24 $51.77 $51.75 90,655
2025-05-16 $51.62 $51.84 $51.41 $51.84 $51.82 39,075
2025-05-15 $51.23 $51.68 $51.16 $51.58 $51.56 40,452
2025-05-14 $51.34 $51.52 $51.24 $51.41 $51.39 34,606
2025-05-13 $51.00 $51.44 $50.88 $51.30 $51.28 56,016
2025-05-12 $50.62 $50.97 $50.42 $50.97 $50.95 74,059
2025-05-09 $49.25 $49.34 $48.92 $49.01 $48.99 59,459
2025-05-08 $48.99 $49.45 $48.74 $49.00 $48.98 31,211
2025-05-07 $48.89 $48.90 $48.14 $48.55 $48.53 44,908
2025-05-06 $48.69 $49.12 $48.60 $48.72 $48.70 65,030
2025-05-05 $49.10 $49.39 $49.06 $49.09 $49.07 85,303
2025-05-02 $49.21 $49.61 $49.12 $49.38 $49.36 72,679
2025-05-01 $49.00 $49.37 $48.83 $48.87 $48.85 53,680
2025-04-30 $47.72 $48.35 $47.22 $48.28 $48.26 33,310
2025-04-29 $47.90 $48.34 $47.90 $48.28 $48.26 65,668
2025-04-28 $48.10 $48.18 $47.52 $48.03 $48.01 83,842
2025-04-25 $47.62 $48.00 $47.40 $47.94 $47.92 86,546
2025-04-24 $46.64 $47.55 $46.59 $47.52 $47.50 44,835
2025-04-23 $46.80 $47.17 $46.31 $46.43 $46.41 64,455
2025-04-22 $45.06 $45.87 $45.01 $45.65 $45.63 45,233
2025-04-21 $44.97 $44.97 $44.07 $44.51 $44.49 57,501
2025-04-17 $45.58 $45.93 $45.40 $45.49 $45.49 39,401
2025-04-16 $45.95 $46.21 $44.95 $45.35 $45.35 53,787
2025-04-15 $46.69 $46.94 $46.26 $46.39 $46.39 69,263
2025-04-14 $47.31 $47.37 $46.32 $46.68 $46.68 89,677
2025-04-11 $45.21 $46.42 $44.97 $46.19 $46.19 55,140
2025-04-10 $46.24 $46.24 $44.09 $45.37 $45.37 103,055
2025-04-09 $42.48 $47.40 $42.48 $47.27 $47.27 168,183
2025-04-08 $45.14 $45.42 $42.20 $42.93 $42.93 178,888
2025-04-07 $42.63 $45.60 $42.10 $43.90 $43.90 262,323
2025-04-04 $45.68 $45.87 $44.15 $44.24 $44.24 160,741
2025-04-03 $47.49 $47.73 $46.85 $46.89 $46.89 167,950
2025-04-02 $48.66 $49.63 $48.62 $49.43 $49.43 61,940
2025-04-01 $48.80 $49.30 $48.61 $49.22 $49.22 57,177
2025-03-31 $48.17 $49.01 $47.92 $48.84 $48.84 48,572
2025-03-28 $49.66 $49.72 $48.59 $48.66 $48.66 51,101
2025-03-27 $49.87 $50.15 $49.74 $49.84 $49.84 81,710
2025-03-26 $50.53 $50.62 $49.85 $49.99 $49.99 109,924
2025-03-25 $50.57 $50.72 $50.48 $50.67 $50.67 50,227
2025-03-24 $50.21 $50.44 $50.06 $50.39 $50.39 73,690
2025-03-21 $48.82 $49.55 $48.82 $49.54 $49.54 32,696
2025-03-20 $49.13 $49.76 $49.09 $49.34 $49.34 27,703
2025-03-19 $49.15 $49.78 $49.09 $49.53 $49.53 37,860
2025-03-18 $49.41 $49.41 $48.76 $48.99 $48.99 50,144
2025-03-17 $49.25 $49.75 $49.16 $49.56 $49.56 67,974
2025-03-14 $48.68 $49.36 $48.64 $49.26 $49.26 87,275
2025-03-13 $49.11 $49.11 $48.18 $48.33 $48.33 72,032
2025-03-12 $49.62 $49.64 $48.84 $49.22 $49.22 69,365
2025-03-11 $49.40 $49.62 $48.66 $49.08 $49.08 106,172
2025-03-10 $50.51 $50.51 $49.18 $49.62 $49.62 112,506
2025-03-07 $50.68 $51.35 $50.44 $51.26 $51.26 55,861
2025-03-06 $51.02 $51.46 $50.69 $50.91 $50.91 42,986
2025-03-05 $50.88 $51.59 $50.48 $51.53 $51.53 62,582
2025-03-04 $50.94 $51.61 $50.55 $50.97 $50.97 77,242
2025-03-03 $52.43 $52.44 $51.00 $51.31 $51.31 121,493
2025-02-28 $51.49 $52.16 $51.18 $52.15 $52.15 38,935
2025-02-27 $52.40 $52.56 $51.42 $51.42 $51.42 83,228
2025-02-26 $52.61 $52.81 $52.14 $52.26 $52.26 54,002
2025-02-25 $52.95 $53.01 $52.32 $52.60 $52.60 112,342
2025-02-24 $53.45 $53.57 $52.95 $53.05 $53.05 149,766
2025-02-21 $54.19 $54.22 $53.24 $53.29 $53.29 102,041
2025-02-20 $54.11 $54.18 $53.89 $54.18 $54.18 74,647
2025-02-19 $53.85 $54.16 $53.82 $54.14 $54.14 31,466
2025-02-18 $53.84 $53.95 $53.60 $53.95 $53.95 95,405
2025-02-14 $53.74 $53.84 $53.65 $53.78 $53.78 33,373
2025-02-13 $53.31 $53.80 $53.25 $53.77 $53.77 104,656
2025-02-12 $52.85 $53.27 $52.67 $53.22 $53.22 85,238
2025-02-11 $53.00 $53.39 $53.00 $53.28 $53.28 43,601
2025-02-10 $53.22 $53.29 $53.12 $53.23 $53.23 61,641
2025-02-07 $53.57 $53.70 $52.87 $52.90 $52.90 67,757
2025-02-06 $53.53 $53.63 $53.33 $53.55 $53.55 58,296
2025-02-05 $53.39 $53.69 $53.17 $53.69 $53.69 91,183
2025-02-04 $53.44 $53.96 $53.36 $53.93 $53.93 140,435
2025-02-03 $53.16 $53.74 $52.98 $53.48 $53.48 161,376
2025-01-31 $54.63 $54.73 $53.95 $54.07 $54.07 78,092
2025-01-30 $54.27 $54.50 $53.99 $54.23 $54.23 78,623
2025-01-29 $54.30 $54.43 $54.02 $54.27 $54.27 89,602
2025-01-28 $53.98 $54.53 $53.88 $54.35 $54.35 162,747
2025-01-27 $53.09 $53.89 $53.09 $53.88 $53.88 173,886
2025-01-24 $54.33 $54.37 $54.03 $54.12 $54.12 132,513
2025-01-23 $54.05 $54.31 $54.00 $54.31 $54.31 174,203
2025-01-22 $53.90 $54.33 $53.89 $54.05 $54.05 79,615
2025-01-21 $53.86 $53.86 $53.42 $53.76 $53.76 107,320
2025-01-17 $53.85 $53.90 $53.59 $53.69 $53.69 77,741
2025-01-16 $53.45 $53.47 $53.15 $53.15 $53.15 44,809
2025-01-15 $53.02 $53.59 $53.02 $53.51 $53.51 45,775
2025-01-14 $52.69 $52.74 $52.16 $52.38 $52.38 41,309
2025-01-13 $51.99 $52.46 $51.80 $52.44 $52.44 77,130
2025-01-10 $52.70 $52.82 $52.17 $52.36 $52.36 91,942
2025-01-08 $52.88 $53.10 $52.70 $53.04 $53.04 113,009
2025-01-07 $53.49 $53.70 $52.85 $53.06 $53.06 92,122
2025-01-06 $53.35 $53.71 $53.25 $53.43 $53.43 66,881
2025-01-03 $52.48 $52.95 $52.36 $52.91 $52.91 41,448
2025-01-02 $52.77 $52.89 $51.95 $52.33 $52.33 115,520
2024-12-31 $53.05 $53.10 $52.59 $52.74 $52.74 60,252
2024-12-30 $52.95 $53.18 $52.62 $52.95 $52.95 101,237
2024-12-27 $53.97 $53.97 $53.23 $53.65 $53.65 105,484
2024-12-26 $54.18 $54.32 $53.97 $54.26 $54.26 118,742
2024-12-24 $53.74 $54.32 $53.66 $54.32 $54.32 53,457
2024-12-23 $53.57 $53.76 $53.15 $53.76 $53.68 68,229
2024-12-20 $52.68 $53.89 $52.55 $53.47 $53.39 36,282
2024-12-19 $53.63 $53.66 $53.06 $53.10 $53.02 51,231
2024-12-18 $54.83 $55.06 $53.21 $53.21 $53.13 87,099
2024-12-17 $54.96 $55.15 $54.88 $54.98 $54.90 49,542
2024-12-16 $54.70 $55.04 $54.62 $54.98 $54.90 100,388
2024-12-13 $54.66 $54.71 $54.35 $54.44 $54.36 36,875
2024-12-12 $54.85 $54.99 $54.67 $54.67 $54.59 60,988
2024-12-11 $54.50 $54.99 $54.50 $54.91 $54.83 43,580
2024-12-10 $54.44 $54.48 $54.29 $54.32 $54.24 45,256
2024-12-09 $54.24 $54.33 $54.15 $54.26 $54.18 61,106
2024-12-06 $54.07 $54.25 $54.03 $54.18 $54.10 52,976
2024-12-05 $54.19 $54.19 $53.94 $54.01 $53.93 104,609
2024-12-04 $53.91 $54.16 $53.90 $54.16 $54.08 42,315
2024-12-03 $53.72 $53.79 $53.59 $53.79 $53.71 67,544
2024-12-02 $53.25 $53.78 $53.25 $53.72 $53.64 60,172
2024-11-29 $52.98 $53.25 $52.82 $53.25 $53.17 44,256
2024-11-27 $53.14 $53.18 $52.83 $52.96 $52.88 80,882
2024-11-26 $53.11 $53.22 $52.98 $53.20 $53.12 69,239
2024-11-25 $52.93 $53.20 $52.66 $52.94 $52.86 87,308
2024-11-22 $52.31 $52.64 $52.31 $52.60 $52.52 32,487
2024-11-21 $52.47 $52.47 $51.89 $52.30 $52.22 48,224
2024-11-20 $52.28 $52.30 $51.78 $52.30 $52.22 33,484
2024-11-19 $51.77 $52.36 $51.74 $52.31 $52.23 44,171
2024-11-18 $51.83 $52.21 $51.80 $52.13 $52.05 61,493
2024-11-15 $52.05 $52.13 $51.58 $51.65 $51.65 51,101
2024-11-14 $52.77 $52.77 $52.44 $52.50 $52.50 69,197
2024-11-13 $52.71 $52.99 $52.54 $52.77 $52.77 100,638
2024-11-12 $52.87 $53.00 $52.59 $52.76 $52.76 241,881
2024-11-11 $53.10 $53.10 $52.73 $52.97 $52.97 61,181
2024-11-08 $52.88 $53.07 $52.82 $52.96 $52.96 47,682
2024-11-07 $52.47 $52.95 $52.47 $52.85 $52.85 74,643
2024-11-06 $52.00 $52.25 $51.76 $52.16 $52.16 102,673
2024-11-05 $50.81 $51.23 $50.75 $51.19 $51.19 39,913
2024-11-04 $50.72 $50.90 $50.50 $50.71 $50.71 55,245
2024-11-01 $50.79 $51.15 $50.79 $50.86 $50.86 73,667
2024-10-31 $51.50 $51.50 $50.70 $50.70 $50.70 74,490
2024-10-30 $52.37 $52.48 $52.04 $52.07 $52.07 48,575
2024-10-29 $51.94 $52.28 $51.82 $52.18 $52.18 74,538
2024-10-28 $52.16 $52.16 $51.93 $51.93 $51.93 101,602
2024-10-25 $51.79 $52.17 $51.74 $51.82 $51.82 78,444
2024-10-24 $51.62 $51.66 $51.42 $51.64 $51.64 39,854
2024-10-23 $51.82 $51.83 $51.04 $51.39 $51.39 63,139
2024-10-22 $51.64 $52.02 $51.57 $51.96 $51.96 41,366
2024-10-21 $51.97 $51.97 $51.63 $51.93 $51.93 65,126
2024-10-18 $52.03 $52.08 $51.95 $52.06 $52.06 49,666
2024-10-17 $52.22 $52.22 $51.78 $51.83 $51.83 84,954
2024-10-16 $51.92 $51.92 $51.64 $51.85 $51.85 62,521
2024-10-15 $52.37 $52.52 $51.87 $52.00 $52.00 74,118
2024-10-14 $51.91 $52.32 $51.91 $52.28 $52.28 69,236
2024-10-11 $51.63 $51.91 $51.54 $51.77 $51.77 38,306
2024-10-10 $51.67 $51.85 $51.55 $51.66 $51.66 63,022
2024-10-09 $51.55 $51.87 $51.47 $51.86 $51.86 58,863
2024-10-08 $51.35 $51.62 $51.25 $51.58 $51.58 44,738
2024-10-07 $51.75 $51.75 $51.13 $51.23 $51.23 86,964
2024-10-04 $51.83 $51.85 $51.47 $51.84 $51.84 35,588
2024-10-03 $51.43 $51.61 $51.27 $51.48 $51.48 43,068
2024-10-02 $51.61 $51.73 $51.33 $51.59 $51.59 31,479
2024-10-01 $52.25 $52.25 $51.46 $51.71 $51.71 99,889
2024-09-30 $52.01 $52.32 $51.78 $52.32 $52.32 128,159
2024-09-27 $52.09 $52.21 $51.93 $51.97 $51.97 93,273
2024-09-26 $52.12 $52.12 $51.73 $51.95 $51.95 67,440
2024-09-25 $51.86 $51.95 $51.71 $51.79 $51.62 36,467
2024-09-24 $52.15 $52.15 $51.75 $51.98 $51.81 60,448
2024-09-23 $51.97 $52.13 $51.83 $51.93 $51.76 48,843
2024-09-20 $52.00 $52.06 $51.67 $51.85 $51.68 32,738
2024-09-19 $51.84 $52.16 $51.77 $52.05 $52.05 39,132
2024-09-18 $51.07 $51.31 $50.85 $50.91 $50.91 35,447
2024-09-17 $51.06 $51.24 $50.73 $51.00 $51.00 60,651
2024-09-16 $50.61 $50.81 $50.54 $50.81 $50.81 61,028
2024-09-13 $50.53 $50.86 $50.44 $50.72 $50.72 27,251
2024-09-12 $50.22 $50.52 $49.95 $50.52 $50.52 49,615
2024-09-11 $49.76 $50.16 $48.96 $50.13 $50.13 40,513
2024-09-10 $49.61 $49.73 $49.25 $49.71 $49.71 30,291
2024-09-09 $49.48 $49.62 $49.28 $49.50 $49.50 87,682
2024-09-06 $50.03 $50.15 $49.06 $49.11 $49.11 48,897
2024-09-05 $49.98 $50.35 $49.79 $49.98 $49.98 61,787
2024-09-04 $49.94 $50.14 $49.87 $49.94 $49.94 69,616
2024-09-03 $51.03 $51.03 $49.87 $50.13 $50.13 118,748
2024-08-30 $51.00 $51.25 $50.70 $51.24 $51.24 33,696
2024-08-29 $50.97 $51.42 $50.80 $50.88 $50.88 104,942
2024-08-28 $50.88 $50.93 $50.35 $50.60 $50.60 46,528
2024-08-27 $50.79 $51.00 $50.79 $50.96 $50.96 39,810
2024-08-26 $51.14 $51.20 $50.82 $50.94 $50.94 73,934
2024-08-23 $50.97 $51.22 $50.70 $51.08 $51.08 37,195
2024-08-22 $51.27 $51.37 $50.56 $50.66 $50.66 51,735
2024-08-21 $51.06 $51.19 $50.95 $51.17 $51.17 47,064
2024-08-20 $51.07 $51.17 $50.89 $50.97 $50.97 57,861
2024-08-19 $50.65 $51.03 $50.55 $51.03 $51.03 94,616
2024-08-16 $50.46 $50.66 $50.41 $50.62 $50.62 27,826
2024-08-15 $50.23 $50.61 $50.23 $50.61 $50.61 50,897
2024-08-14 $49.79 $49.90 $49.53 $49.77 $49.77 72,671
2024-08-13 $49.36 $49.83 $49.32 $49.83 $49.83 52,787
2024-08-12 $49.28 $49.29 $48.94 $49.11 $49.11 62,843
2024-08-09 $48.82 $49.21 $48.76 $49.19 $49.19 20,144
2024-08-08 $48.30 $48.98 $48.26 $48.94 $48.94 43,859
2024-08-07 $48.53 $48.98 $47.82 $47.92 $47.92 85,182
2024-08-06 $47.95 $48.68 $47.67 $48.00 $48.00 240,724
2024-08-05 $46.95 $48.46 $46.92 $47.83 $47.83 306,501
2024-08-02 $49.65 $49.74 $49.01 $49.27 $49.27 73,002
2024-08-01 $50.84 $51.18 $49.78 $50.13 $50.13 93,534
2024-07-31 $50.79 $50.90 $50.49 $50.69 $50.69 91,576
2024-07-30 $50.49 $50.55 $49.83 $50.19 $50.19 82,303
2024-07-29 $50.53 $50.56 $50.16 $50.40 $50.40 61,340
2024-07-26 $50.04 $50.51 $49.88 $50.23 $50.23 39,917
2024-07-25 $50.15 $50.57 $49.67 $49.72 $49.72 71,024
2024-07-24 $50.90 $50.90 $50.02 $50.04 $50.04 113,623
2024-07-23 $51.63 $51.70 $51.39 $51.44 $51.44 64,364
2024-07-22 $51.54 $51.69 $51.28 $51.61 $51.61 101,401
2024-07-19 $51.31 $51.43 $50.91 $51.01 $51.01 48,725
2024-07-18 $51.95 $51.95 $51.10 $51.29 $51.29 69,807
2024-07-17 $52.06 $52.14 $51.73 $51.74 $51.74 72,198
2024-07-16 $52.53 $52.64 $52.36 $52.63 $52.63 79,778
2024-07-15 $52.60 $52.81 $52.30 $52.47 $52.47 76,065
2024-07-12 $52.10 $52.60 $52.04 $52.28 $52.28 67,887
2024-07-11 $52.76 $52.76 $51.94 $52.03 $52.03 76,665
2024-07-10 $52.26 $52.75 $52.20 $52.72 $52.72 51,197
2024-07-09 $52.33 $52.33 $52.07 $52.10 $52.10 60,756
2024-07-08 $52.32 $52.32 $52.08 $52.22 $52.22 112,819
2024-07-05 $51.75 $52.30 $51.66 $52.30 $52.30 92,868
2024-07-03 $51.41 $51.64 $51.38 $51.63 $51.63 57,064
2024-07-02 $50.89 $51.43 $50.85 $51.43 $51.43 72,761
2024-07-01 $50.84 $50.97 $50.63 $50.95 $50.95 112,951
2024-06-28 $51.13 $51.26 $50.59 $50.63 $50.63 54,317
2024-06-27 $50.99 $51.10 $50.87 $51.06 $51.06 47,052
2024-06-26 $50.66 $50.96 $50.66 $50.88 $50.86 42,933
2024-06-25 $50.68 $50.82 $50.57 $50.79 $50.77 63,692
2024-06-24 $50.53 $50.88 $50.51 $50.55 $50.53 69,956
2024-06-21 $50.53 $50.62 $50.45 $50.50 $50.48 30,214
2024-06-20 $50.54 $50.55 $50.26 $50.44 $50.42 67,854
2024-06-18 $50.65 $50.71 $50.42 $50.59 $50.57 38,846
2024-06-17 $50.10 $50.79 $50.05 $50.65 $50.65 32,761
2024-06-14 $50.17 $50.21 $50.00 $50.17 $50.17 19,513
2024-06-13 $50.33 $50.33 $50.04 $50.22 $50.22 36,197
2024-06-12 $50.17 $50.63 $50.14 $50.29 $50.29 37,098
2024-06-11 $49.26 $49.84 $49.16 $49.83 $49.83 29,251
2024-06-10 $49.13 $49.32 $49.09 $49.32 $49.32 55,378
2024-06-07 $49.20 $49.42 $49.14 $49.20 $49.20 18,709
2024-06-06 $49.14 $49.27 $49.10 $49.18 $49.18 56,518
2024-06-05 $48.80 $49.14 $48.70 $49.14 $49.14 52,899
2024-06-04 $48.54 $48.64 $48.34 $48.60 $48.60 72,677
2024-06-03 $48.69 $48.83 $48.19 $48.64 $48.64 145,925
2024-05-31 $48.39 $48.65 $47.78 $48.60 $48.60 58,541
2024-05-30 $48.55 $48.55 $48.20 $48.25 $48.25 72,012
2024-05-29 $48.76 $48.92 $48.70 $48.84 $48.84 59,025
2024-05-28 $49.20 $49.21 $48.87 $49.09 $49.09 85,640
2024-05-24 $49.03 $49.27 $48.91 $49.14 $49.14 26,483
2024-05-23 $49.63 $49.63 $48.70 $48.77 $48.77 29,579
2024-05-22 $49.52 $49.53 $49.25 $49.46 $49.46 35,857
2024-05-21 $49.27 $49.52 $49.27 $49.48 $49.48 48,779
2024-05-20 $49.18 $49.40 $49.07 $49.33 $49.33 57,150
2024-05-17 $49.09 $49.19 $49.02 $49.19 $49.19 27,391
2024-05-16 $49.23 $49.30 $49.06 $49.10 $49.10 47,739
2024-05-15 $48.74 $49.21 $48.70 $49.21 $49.21 34,404
2024-05-14 $48.34 $48.55 $48.25 $48.52 $48.52 40,340
2024-05-13 $48.35 $48.35 $48.17 $48.29 $48.29 59,483
2024-05-10 $48.34 $48.34 $48.10 $48.17 $48.17 14,952
2024-05-09 $48.02 $48.28 $47.98 $48.28 $48.28 36,274
2024-05-08 $47.83 $48.01 $47.80 $47.97 $47.97 62,967
2024-05-07 $48.06 $48.16 $48.02 $48.03 $48.03 60,167
2024-05-06 $47.72 $47.98 $47.65 $47.98 $47.98 81,113
2024-05-03 $47.56 $47.57 $47.27 $47.52 $47.52 39,003
2024-05-02 $46.88 $46.89 $46.39 $46.83 $46.83 76,171
2024-05-01 $46.52 $47.13 $46.42 $46.42 $46.42 31,365
2024-04-30 $47.23 $47.28 $46.48 $46.48 $46.48 69,302
2024-04-29 $47.32 $47.35 $47.11 $47.30 $47.30 54,347
2024-04-26 $47.16 $47.30 $47.08 $47.14 $47.14 28,890
2024-04-25 $46.19 $46.62 $46.02 $46.62 $46.62 34,736
2024-04-24 $47.00 $47.10 $46.76 $47.04 $47.04 30,270
2024-04-23 $46.47 $46.84 $46.37 $46.82 $46.82 23,231
2024-04-22 $46.16 $46.49 $45.86 $46.20 $46.20 63,996
2024-04-19 $46.37 $46.37 $45.80 $45.95 $45.95 39,875
2024-04-18 $46.68 $46.75 $46.31 $46.37 $46.37 30,327
2024-04-17 $47.16 $47.16 $46.47 $46.64 $46.64 48,828
2024-04-16 $47.15 $47.22 $46.89 $46.97 $46.97 76,582
2024-04-15 $48.13 $48.13 $47.12 $47.17 $47.17 81,312
2024-04-12 $48.20 $48.33 $47.74 $47.92 $47.92 35,842
2024-04-11 $48.21 $48.58 $47.88 $48.49 $48.49 20,858
2024-04-10 $48.02 $48.04 $47.83 $48.00 $48.00 57,215
2024-04-09 $48.46 $48.50 $48.05 $48.50 $48.50 39,628
2024-04-08 $48.36 $48.37 $48.20 $48.26 $48.26 71,195
2024-04-05 $47.92 $48.42 $47.85 $48.20 $48.20 65,808
2024-04-04 $48.64 $48.72 $47.73 $47.79 $47.79 69,633
2024-04-03 $48.15 $48.42 $48.08 $48.27 $48.27 77,336
2024-04-02 $48.10 $48.22 $47.94 $48.22 $48.22 111,931
2024-04-01 $48.50 $48.56 $48.32 $48.44 $48.44 113,232
2024-03-28 $48.52 $48.52 $48.33 $48.36 $48.36 47,303
2024-03-27 $48.31 $48.48 $48.11 $48.48 $48.48 47,020
2024-03-26 $48.18 $48.29 $48.00 $48.06 $48.03 69,950
2024-03-25 $48.12 $48.20 $48.04 $48.14 $48.11 48,961
2024-03-22 $48.30 $48.42 $48.25 $48.35 $48.32 41,070
2024-03-21 $48.72 $48.72 $48.36 $48.38 $48.35 33,295
2024-03-20 $48.04 $48.41 $47.89 $48.41 $48.38 54,843
2024-03-19 $47.71 $48.00 $47.57 $47.98 $47.95 50,955
2024-03-18 $47.78 $48.03 $47.73 $47.75 $47.72 43,143
2024-03-15 $47.53 $47.55 $47.11 $47.36 $47.36 45,537
2024-03-14 $47.93 $47.93 $47.55 $47.82 $47.82 32,968
2024-03-13 $47.90 $47.90 $47.64 $47.70 $47.70 54,484
2024-03-12 $47.60 $47.91 $47.30 $47.88 $47.88 45,132
2024-03-11 $47.25 $47.41 $47.12 $47.41 $47.41 128,006
2024-03-08 $47.59 $47.82 $47.33 $47.38 $47.38 56,019
2024-03-07 $47.27 $47.67 $47.22 $47.56 $47.56 62,636
2024-03-06 $47.16 $47.26 $46.90 $47.04 $47.04 117,892
2024-03-05 $47.31 $47.31 $46.70 $46.92 $46.92 91,638
2024-03-04 $47.85 $47.85 $47.58 $47.64 $47.64 130,350
2024-03-01 $47.64 $48.05 $47.64 $47.99 $47.99 46,826
2024-02-29 $47.47 $47.64 $47.22 $47.56 $47.56 52,599
2024-02-28 $47.37 $47.37 $47.19 $47.32 $47.32 46,684
2024-02-27 $47.40 $47.45 $47.18 $47.45 $47.45 38,296
2024-02-26 $47.56 $47.56 $47.32 $47.33 $47.33 61,266
2024-02-23 $47.77 $47.77 $47.49 $47.54 $47.54 39,125
2024-02-22 $47.42 $47.70 $47.25 $47.62 $47.62 51,681
2024-02-21 $46.63 $46.88 $46.50 $46.86 $46.86 33,217
2024-02-20 $46.90 $46.96 $46.54 $46.82 $46.82 92,876
2024-02-16 $47.35 $47.35 $46.97 $47.01 $47.01 34,254
2024-02-15 $47.09 $47.31 $47.00 $47.30 $47.30 63,135
2024-02-14 $46.90 $47.11 $46.67 $47.07 $47.07 63,190
2024-02-13 $46.70 $46.82 $46.34 $46.67 $46.67 42,403
2024-02-12 $47.52 $47.62 $47.30 $47.38 $47.38 72,503
2024-02-09 $47.33 $47.53 $47.26 $47.53 $47.53 110,772
2024-02-08 $47.19 $47.24 $47.09 $47.24 $47.24 50,463
2024-02-07 $46.97 $47.15 $46.92 $47.14 $47.14 38,843
2024-02-06 $46.68 $46.74 $46.53 $46.71 $46.71 41,762
2024-02-05 $46.60 $46.72 $46.34 $46.55 $46.55 119,790
2024-02-02 $46.17 $46.81 $46.15 $46.70 $46.70 52,087
2024-02-01 $45.83 $46.16 $45.80 $46.16 $46.16 63,652
2024-01-31 $46.20 $46.20 $45.60 $45.61 $45.61 75,109
2024-01-30 $46.80 $46.80 $46.50 $46.58 $46.58 56,817
2024-01-29 $46.49 $46.81 $46.39 $46.81 $46.81 61,111
2024-01-26 $46.48 $46.60 $46.33 $46.43 $46.43 43,606
2024-01-25 $46.48 $46.60 $46.32 $46.57 $46.57 36,942
2024-01-24 $46.53 $46.66 $46.32 $46.35 $46.35 45,648
2024-01-23 $46.24 $46.33 $46.09 $46.33 $46.33 68,689
2024-01-22 $46.25 $46.36 $46.10 $46.16 $46.16 79,621
2024-01-19 $45.71 $46.07 $45.57 $46.05 $46.05 39,688
2024-01-18 $45.31 $45.52 $45.24 $45.50 $45.50 37,130
2024-01-17 $44.94 $45.04 $44.72 $45.04 $45.04 66,985
2024-01-16 $45.35 $45.43 $45.06 $45.25 $45.25 107,762
2024-01-12 $45.44 $45.54 $45.32 $45.40 $45.40 31,499
2024-01-11 $45.48 $45.51 $44.99 $45.40 $45.40 60,922
2024-01-10 $45.11 $45.43 $45.11 $45.35 $45.35 27,634
2024-01-09 $44.92 $45.17 $44.87 $45.08 $45.08 84,085
2024-01-08 $44.51 $45.14 $44.48 $45.14 $45.14 105,390
2024-01-05 $44.49 $44.72 $44.33 $44.44 $44.44 44,854
2024-01-04 $44.66 $44.81 $44.46 $44.48 $44.48 89,103
2024-01-03 $44.80 $44.94 $44.67 $44.73 $44.73 98,780
2024-01-02 $45.08 $45.12 $44.76 $44.97 $44.97 105,071
2023-12-29 $45.65 $45.65 $45.28 $45.46 $45.46 67,315
2023-12-28 $45.64 $45.75 $45.57 $45.65 $45.65 62,444
2023-12-27 $45.60 $45.67 $45.51 $45.67 $45.67 65,575
2023-12-26 $45.59 $45.80 $45.59 $45.75 $45.61 60,884
2023-12-22 $45.59 $45.69 $45.38 $45.51 $45.37 21,745
2023-12-21 $45.38 $45.49 $45.17 $45.49 $45.35 30,355
2023-12-20 $45.58 $45.75 $45.00 $45.00 $44.86 47,968
2023-12-19 $45.35 $45.59 $45.35 $45.57 $45.42 79,253
2023-12-18 $45.18 $45.32 $45.13 $45.21 $45.07 46,144
2023-12-15 $45.01 $45.16 $44.99 $45.07 $44.93 20,590
2023-12-14 $45.03 $45.20 $44.87 $45.09 $44.95 44,138
2023-12-13 $44.51 $44.93 $44.41 $44.88 $44.74 38,367
2023-12-12 $44.24 $44.47 $44.12 $44.47 $44.33 27,580
2023-12-11 $44.10 $44.32 $44.05 $44.26 $44.12 80,114
2023-12-08 $43.95 $44.27 $43.94 $44.27 $44.27 24,548
2023-12-07 $43.90 $44.11 $43.83 $44.07 $44.07 50,821
2023-12-06 $44.07 $44.07 $43.60 $43.64 $43.64 27,773
2023-12-05 $43.66 $43.96 $43.64 $43.87 $43.87 77,970
2023-12-04 $43.71 $43.79 $43.49 $43.79 $43.79 70,625
2023-12-01 $43.81 $44.14 $43.74 $44.11 $44.11 37,907
2023-11-30 $44.03 $44.03 $43.68 $43.99 $43.99 33,095
2023-11-29 $44.25 $44.31 $43.84 $43.89 $43.89 52,288
2023-11-28 $43.80 $44.06 $43.77 $43.95 $43.95 34,432
2023-11-27 $43.85 $43.94 $43.74 $43.85 $43.85 41,905
2023-11-24 $43.96 $43.96 $43.86 $43.86 $43.86 18,735
2023-11-22 $43.91 $44.06 $43.81 $43.96 $43.96 29,843
2023-11-21 $43.79 $43.79 $43.60 $43.74 $43.74 20,234
2023-11-20 $43.46 $43.89 $43.46 $43.85 $43.85 62,626
2023-11-17 $43.45 $43.50 $43.28 $43.46 $43.46 25,270
2023-11-16 $43.36 $43.52 $43.27 $43.51 $43.51 22,398
2023-11-15 $43.44 $43.53 $43.32 $43.39 $43.39 46,169
2023-11-14 $43.07 $43.37 $43.07 $43.32 $43.32 44,496
2023-11-13 $42.46 $42.59 $42.29 $42.50 $42.50 62,663
2023-11-10 $42.06 $42.56 $41.95 $42.56 $42.56 19,883
2023-11-09 $42.34 $42.34 $41.78 $41.85 $41.85 20,331
2023-11-08 $42.27 $42.33 $42.02 $42.27 $42.27 29,546
2023-11-07 $42.06 $42.26 $41.90 $42.20 $42.20 29,620
2023-11-06 $41.96 $42.06 $41.84 $42.06 $42.06 104,091
2023-11-03 $41.70 $41.92 $41.67 $41.85 $41.85 20,682
2023-11-02 $41.24 $41.56 $41.17 $41.56 $41.56 45,585
2023-11-01 $40.44 $40.87 $40.41 $40.81 $40.81 58,418
2023-10-31 $40.20 $40.30 $39.96 $40.30 $40.30 29,701
2023-10-30 $39.95 $40.20 $39.85 $40.08 $40.08 81,700
2023-10-27 $40.07 $40.07 $39.62 $39.75 $39.75 25,892
2023-10-26 $40.43 $40.43 $39.80 $39.88 $39.88 34,131
2023-10-25 $41.06 $41.06 $40.50 $40.59 $40.59 23,250
2023-10-24 $41.22 $41.29 $40.94 $41.21 $41.21 22,319
2023-10-23 $40.95 $41.34 $40.69 $41.02 $41.02 33,452
2023-10-20 $41.57 $41.57 $41.11 $41.11 $41.11 27,497
2023-10-19 $42.02 $42.10 $41.57 $41.59 $41.59 16,536
2023-10-18 $42.38 $42.39 $41.91 $42.03 $42.03 36,473
2023-10-17 $42.18 $42.61 $42.12 $42.50 $42.50 30,608
2023-10-16 $42.17 $42.53 $42.17 $42.41 $42.41 38,395
2023-10-13 $42.48 $42.51 $41.89 $42.04 $42.04 21,326
2023-10-12 $42.63 $42.64 $42.08 $42.35 $42.35 31,302
2023-10-11 $42.51 $42.55 $42.26 $42.54 $42.54 22,520
2023-10-10 $42.27 $42.65 $42.27 $42.34 $42.34 46,521
2023-10-09 $41.79 $42.24 $41.73 $42.24 $42.24 33,131
2023-10-06 $41.16 $42.05 $41.07 $41.93 $41.93 32,774
2023-10-05 $41.41 $41.42 $41.08 $41.36 $41.36 29,951
2023-10-04 $41.09 $41.47 $41.04 $41.40 $41.40 50,861
2023-10-03 $41.39 $41.39 $40.93 $41.08 $41.08 61,918
2023-10-02 $41.37 $41.65 $41.26 $41.61 $41.61 93,712
2023-09-29 $41.80 $41.87 $41.30 $41.44 $41.44 52,186
2023-09-28 $41.20 $41.68 $41.16 $41.54 $41.54 56,448
2023-09-27 $41.36 $41.36 $40.86 $41.24 $41.24 37,494
2023-09-26 $41.50 $41.50 $41.07 $41.18 $41.16 47,349
2023-09-25 $41.48 $41.76 $41.40 $41.76 $41.74 32,895
2023-09-22 $41.83 $41.96 $41.58 $41.60 $41.58 19,326
2023-09-21 $42.04 $42.04 $41.67 $41.70 $41.68 33,652
2023-09-20 $42.99 $43.00 $42.31 $42.32 $42.30 41,397
2023-09-19 $42.78 $42.90 $42.63 $42.87 $42.85 22,973
2023-09-18 $42.90 $43.02 $42.85 $42.92 $42.90 40,563
2023-09-15 $43.30 $43.30 $42.81 $42.87 $42.85 27,182
2023-09-14 $43.34 $43.48 $43.20 $43.43 $43.41 24,009
2023-09-13 $43.06 $43.18 $42.94 $43.04 $43.02 38,525
2023-09-12 $43.30 $43.35 $43.00 $43.00 $42.98 14,380
2023-09-11 $43.40 $43.43 $43.17 $43.42 $43.40 48,870
2023-09-08 $42.98 $43.23 $42.96 $43.04 $43.04 23,027
2023-09-07 $42.79 $42.96 $42.74 $42.91 $42.91 41,171
2023-09-06 $43.48 $43.48 $42.99 $43.19 $43.19 36,237
2023-09-05 $43.56 $43.66 $43.44 $43.53 $43.53 121,323
2023-09-01 $43.76 $43.76 $43.42 $43.59 $43.59 19,373
2023-08-31 $43.52 $43.60 $43.41 $43.42 $43.42 36,398
2023-08-30 $43.24 $43.44 $43.20 $43.43 $43.43 44,775
2023-08-29 $42.49 $43.22 $42.49 $43.19 $43.19 36,821
2023-08-28 $42.55 $42.56 $42.32 $42.50 $42.50 34,701
2023-08-25 $41.94 $42.33 $41.70 $42.20 $42.20 18,014
2023-08-24 $42.80 $42.80 $41.84 $41.85 $41.85 29,412
2023-08-23 $42.18 $42.70 $42.18 $42.57 $42.57 32,467
2023-08-22 $42.34 $42.34 $42.01 $42.09 $42.09 41,933
2023-08-21 $41.84 $42.14 $41.71 $42.05 $42.05 56,317
2023-08-18 $41.46 $41.84 $41.37 $41.76 $41.76 26,215
2023-08-17 $42.22 $42.23 $41.73 $41.76 $41.76 53,777
2023-08-16 $42.31 $42.47 $42.00 $42.00 $42.00 39,695
2023-08-15 $42.73 $42.73 $42.31 $42.39 $42.39 54,922
2023-08-14 $42.53 $42.88 $42.42 $42.88 $42.88 46,289
2023-08-11 $42.44 $42.67 $42.34 $42.61 $42.61 44,373
2023-08-10 $42.93 $43.20 $42.48 $42.61 $42.61 47,618
2023-08-09 $43.01 $43.01 $42.59 $42.63 $42.63 66,966
2023-08-08 $42.84 $42.93 $42.57 $42.91 $42.91 29,677
2023-08-07 $42.91 $42.98 $42.73 $42.97 $42.97 126,374
2023-08-04 $43.16 $43.34 $42.69 $42.69 $42.69 38,513
2023-08-03 $43.08 $43.34 $43.01 $43.17 $43.17 62,453
2023-08-02 $43.68 $43.68 $43.20 $43.31 $43.31 85,793
2023-08-01 $43.95 $44.03 $43.84 $43.98 $43.98 56,168
2023-07-31 $44.11 $44.14 $43.95 $44.12 $44.12 73,396
2023-07-28 $43.82 $44.15 $43.77 $44.08 $44.08 34,297
2023-07-27 $44.21 $44.21 $43.40 $43.48 $43.48 45,622
2023-07-26 $43.69 $43.86 $43.56 $43.76 $43.76 38,223
2023-07-25 $43.55 $43.87 $43.51 $43.75 $43.75 29,184
2023-07-24 $43.46 $43.60 $43.38 $43.53 $43.53 63,060
2023-07-21 $43.54 $43.54 $43.30 $43.34 $43.34 22,498
2023-07-20 $43.68 $43.81 $43.26 $43.31 $43.31 58,527
2023-07-19 $43.86 $43.97 $43.66 $43.77 $43.77 51,964
2023-07-18 $43.38 $43.86 $43.32 $43.78 $43.78 46,478
2023-07-17 $43.28 $43.51 $43.24 $43.44 $43.44 83,005
2023-07-14 $43.33 $43.39 $43.15 $43.25 $43.25 25,362
2023-07-13 $43.07 $43.32 $43.06 $43.24 $43.24 43,745
2023-07-12 $42.81 $42.99 $42.70 $42.85 $42.85 32,383
2023-07-11 $42.31 $42.48 $42.14 $42.41 $42.41 56,674
2023-07-10 $42.20 $42.26 $41.99 $42.26 $42.26 84,967
2023-07-07 $42.39 $42.68 $42.25 $42.27 $42.27 30,970
2023-07-06 $42.40 $42.46 $42.12 $42.44 $42.44 62,024
2023-07-05 $42.64 $42.83 $42.61 $42.72 $42.72 91,328
2023-07-03 $42.81 $42.83 $42.69 $42.83 $42.83 61,280
2023-06-30 $42.53 $42.83 $42.51 $42.78 $42.78 20,921
2023-06-29 $42.16 $42.28 $42.07 $42.28 $42.28 29,048
2023-06-28 $42.00 $42.28 $41.95 $42.23 $42.23 64,443
2023-06-27 $41.71 $42.19 $41.71 $42.15 $42.08 23,807
2023-06-26 $41.91 $42.10 $41.64 $41.68 $41.61 37,050
2023-06-23 $41.92 $42.13 $41.83 $42.01 $41.94 36,815
2023-06-22 $41.81 $42.29 $41.76 $42.29 $42.22 35,053
2023-06-21 $42.21 $42.21 $41.90 $41.93 $41.86 61,123
2023-06-20 $42.23 $42.40 $42.05 $42.32 $42.25 293,172
2023-06-16 $42.85 $42.88 $42.49 $42.55 $42.48 30,521
2023-06-15 $42.00 $42.78 $41.94 $42.66 $42.59 44,070
2023-06-14 $42.12 $42.21 $41.74 $42.09 $42.02 41,464
2023-06-13 $41.95 $42.04 $41.84 $41.99 $41.92 59,993
2023-06-12 $41.34 $41.75 $41.30 $41.75 $41.68 40,544
2023-06-09 $41.32 $41.50 $41.21 $41.32 $41.25 32,026
2023-06-08 $40.92 $41.20 $40.92 $41.17 $41.10 76,232
2023-06-07 $41.24 $41.40 $40.87 $40.91 $40.84 24,387
2023-06-06 $41.12 $41.22 $41.00 $41.21 $41.14 36,157
2023-06-05 $41.31 $41.47 $41.10 $41.15 $41.08 66,451
2023-06-02 $40.89 $41.24 $40.88 $41.21 $41.21 41,733
2023-06-01 $40.20 $40.70 $40.18 $40.67 $40.67 20,095
2023-05-31 $40.30 $40.41 $40.17 $40.32 $40.32 44,208
2023-05-30 $40.64 $40.65 $40.34 $40.49 $40.49 85,770
2023-05-26 $39.99 $40.55 $39.99 $40.52 $40.52 26,166
2023-05-25 $39.99 $40.06 $39.69 $39.98 $39.98 30,068
2023-05-24 $39.66 $39.77 $39.51 $39.63 $39.63 30,321
2023-05-23 $40.22 $40.25 $39.83 $39.90 $39.90 27,393
2023-05-22 $40.31 $40.44 $40.30 $40.30 $40.30 59,098
2023-05-19 $40.34 $40.39 $40.12 $40.26 $40.26 41,090
2023-05-18 $39.80 $40.23 $39.75 $40.21 $40.21 31,635
2023-05-17 $39.64 $39.84 $39.39 $39.79 $39.79 51,407
2023-05-16 $39.51 $39.60 $39.47 $39.47 $39.47 67,640
2023-05-15 $39.56 $39.60 $39.40 $39.60 $39.60 32,094
2023-05-12 $39.67 $39.67 $39.24 $39.49 $39.49 20,739
2023-05-11 $39.56 $39.56 $39.33 $39.56 $39.56 38,237
2023-05-10 $39.48 $39.63 $39.17 $39.55 $39.55 47,456
2023-05-09 $39.39 $39.44 $39.26 $39.29 $39.29 44,255
2023-05-08 $39.44 $39.53 $39.35 $39.53 $39.53 34,558
2023-05-05 $39.13 $39.58 $39.13 $39.49 $39.49 119,584
2023-05-04 $38.93 $38.95 $38.62 $38.75 $38.75 30,432
2023-05-03 $39.28 $39.52 $38.99 $38.99 $38.99 41,619
2023-05-02 $39.56 $39.57 $38.98 $39.17 $39.17 80,282
2023-05-01 $39.54 $39.70 $39.49 $39.56 $39.56 96,843
2023-04-28 $39.17 $39.59 $39.17 $39.59 $39.59 21,770
2023-04-27 $38.72 $39.26 $38.71 $39.25 $39.25 36,966
2023-04-26 $38.59 $38.69 $38.33 $38.38 $38.38 44,286
2023-04-25 $38.82 $38.82 $38.34 $38.36 $38.36 39,397
2023-04-24 $38.94 $39.03 $38.80 $39.02 $39.02 31,922
2023-04-21 $38.99 $39.01 $38.85 $38.98 $38.98 37,597
2023-04-20 $38.91 $39.17 $38.85 $39.01 $39.01 37,380
2023-04-19 $39.00 $39.30 $39.00 $39.27 $39.27 39,956
2023-04-18 $39.39 $39.45 $39.16 $39.25 $39.25 39,178
2023-04-17 $39.28 $39.30 $39.03 $39.24 $39.24 39,290
2023-04-14 $39.26 $39.49 $39.07 $39.30 $39.30 24,884
2023-04-13 $38.89 $39.41 $38.89 $39.40 $39.40 28,640
2023-04-12 $39.03 $39.07 $38.72 $38.77 $38.77 33,246
2023-04-11 $38.92 $38.98 $38.81 $38.86 $38.86 38,142
2023-04-10 $38.75 $38.94 $38.59 $38.92 $38.92 63,466
2023-04-06 $38.73 $39.04 $38.59 $39.03 $39.03 66,330
2023-04-05 $38.94 $38.94 $38.62 $38.84 $38.84 62,170
2023-04-04 $39.17 $39.27 $38.81 $38.96 $38.96 32,957
2023-04-03 $38.89 $39.15 $38.84 $39.14 $39.14 53,799
2023-03-31 $38.45 $38.98 $38.45 $38.97 $38.97 27,285
2023-03-30 $38.32 $38.36 $38.22 $38.36 $38.36 23,759
2023-03-29 $37.98 $38.13 $37.91 $38.13 $38.13 61,173
2023-03-28 $37.69 $37.69 $37.45 $37.64 $37.55 28,926
2023-03-27 $37.97 $38.00 $37.67 $37.74 $37.65 34,395
2023-03-24 $37.48 $37.85 $37.36 $37.85 $37.76 35,941
2023-03-23 $37.73 $38.10 $37.33 $37.60 $37.51 33,012
2023-03-22 $37.91 $38.20 $37.39 $37.39 $37.30 26,849
2023-03-21 $37.58 $37.92 $37.51 $37.87 $37.78 33,293
2023-03-20 $37.11 $37.33 $37.04 $37.33 $37.24 38,241
2023-03-17 $37.39 $37.41 $36.99 $37.12 $37.03 13,740
2023-03-16 $36.51 $37.42 $36.51 $37.37 $37.28 32,925
2023-03-15 $36.39 $36.75 $36.18 $36.75 $36.66 41,359
2023-03-14 $36.72 $37.06 $36.58 $36.96 $36.87 42,933
2023-03-13 $35.86 $36.64 $35.80 $36.29 $36.20 41,762
2023-03-10 $36.67 $36.74 $36.05 $36.19 $36.10 29,141
2023-03-09 $37.38 $37.53 $36.64 $36.67 $36.67 29,547
2023-03-08 $37.23 $37.23 $36.98 $37.19 $37.19 39,997
2023-03-07 $37.74 $37.74 $37.10 $37.21 $37.21 44,926
2023-03-06 $37.76 $38.00 $37.70 $37.70 $37.70 62,498
2023-03-03 $37.23 $37.70 $37.20 $37.70 $37.70 17,371
2023-03-02 $36.55 $37.01 $36.50 $37.01 $37.01 13,552
2023-03-01 $36.78 $36.88 $36.63 $36.72 $36.72 30,731
2023-02-28 $36.93 $37.00 $36.78 $36.78 $36.78 41,403
2023-02-27 $37.04 $37.13 $36.86 $36.93 $36.93 38,678
2023-02-24 $36.76 $36.78 $36.51 $36.74 $36.74 17,512
2023-02-23 $37.38 $37.39 $36.88 $37.28 $37.28 20,122
2023-02-22 $37.10 $37.24 $36.87 $36.98 $36.98 64,998
2023-02-21 $37.37 $37.57 $37.06 $37.06 $37.06 37,814
2023-02-17 $37.78 $37.81 $37.51 $37.76 $37.76 24,292
2023-02-16 $38.21 $38.50 $38.03 $38.05 $38.05 19,743
2023-02-15 $38.43 $38.64 $38.33 $38.64 $38.64 41,608
2023-02-14 $38.39 $38.66 $38.20 $38.61 $38.61 23,814
2023-02-13 $38.08 $38.49 $38.08 $38.49 $38.49 24,089
2023-02-10 $37.85 $38.05 $37.76 $38.05 $38.05 33,024
2023-02-09 $38.69 $38.69 $37.94 $37.99 $37.99 25,788
2023-02-08 $38.62 $38.68 $38.23 $38.26 $38.26 55,752
2023-02-07 $37.96 $38.61 $37.90 $38.58 $38.58 234,515
2023-02-06 $38.10 $38.15 $37.91 $37.95 $37.95 180,047
2023-02-03 $38.06 $38.75 $38.05 $38.29 $38.29 44,857
2023-02-02 $38.16 $38.59 $38.07 $38.48 $38.48 30,435
2023-02-01 $37.27 $37.95 $37.00 $37.76 $37.76 78,156
2023-01-31 $36.81 $37.32 $36.80 $37.32 $37.32 23,175
2023-01-30 $37.09 $37.26 $36.78 $36.78 $36.78 32,689
2023-01-27 $37.27 $37.60 $37.27 $37.42 $37.42 21,839
2023-01-26 $37.14 $37.35 $36.91 $37.35 $37.35 19,514
2023-01-25 $36.33 $36.68 $36.09 $36.68 $36.68 18,538
2023-01-24 $36.56 $36.79 $36.54 $36.75 $36.75 28,663
2023-01-23 $36.37 $36.96 $36.37 $36.79 $36.79 36,665
2023-01-20 $35.76 $36.30 $35.71 $36.30 $36.30 30,897
2023-01-19 $35.69 $35.84 $35.49 $35.67 $35.67 22,824
2023-01-18 $36.51 $36.65 $35.84 $35.88 $35.88 38,034
2023-01-17 $36.39 $36.53 $36.26 $36.34 $36.34 29,954
2023-01-13 $35.88 $36.40 $35.88 $36.38 $36.38 20,499
2023-01-12 $36.15 $36.33 $35.90 $36.19 $36.19 26,454
2023-01-11 $35.81 $36.05 $35.65 $36.05 $36.05 19,213
2023-01-10 $35.37 $35.59 $35.24 $35.59 $35.59 20,867
2023-01-09 $35.61 $35.92 $35.34 $35.35 $35.35 35,794
2023-01-06 $34.83 $35.42 $34.61 $35.28 $35.28 19,652
2023-01-05 $34.78 $34.79 $34.57 $34.61 $34.61 17,016
2023-01-04 $34.84 $35.14 $34.69 $34.96 $34.96 43,764
2023-01-03 $35.30 $35.45 $34.57 $34.81 $34.81 64,424
2022-12-30 $35.01 $35.21 $34.84 $35.21 $35.21 36,269
2022-12-29 $34.88 $35.32 $34.88 $35.24 $35.24 18,123
2022-12-28 $35.07 $35.21 $34.57 $34.57 $34.57 34,108
2022-12-27 $35.34 $35.34 $35.04 $35.19 $35.08 57,272
2022-12-23 $35.13 $35.35 $34.94 $35.35 $35.24 13,212
2022-12-22 $35.50 $35.51 $34.71 $35.22 $35.11 22,867
2022-12-21 $35.52 $35.91 $35.46 $35.78 $35.67 23,830
2022-12-20 $35.11 $35.37 $34.97 $35.18 $35.18 29,275
2022-12-19 $35.58 $35.58 $35.04 $35.21 $35.21 32,087
2022-12-16 $35.80 $35.82 $35.33 $35.53 $35.53 27,112
2022-12-15 $36.49 $36.49 $35.82 $35.97 $35.97 21,574
2022-12-14 $37.18 $37.44 $36.73 $36.93 $36.93 33,472
2022-12-13 $37.87 $37.88 $36.88 $37.07 $37.07 33,082
2022-12-12 $36.39 $36.79 $36.33 $36.79 $36.79 24,571
2022-12-09 $36.48 $36.69 $36.26 $36.27 $36.27 10,456
2022-12-08 $36.51 $36.65 $36.39 $36.59 $36.59 19,135
2022-12-07 $36.30 $36.45 $36.16 $36.27 $36.27 18,398
2022-12-06 $36.79 $36.79 $36.17 $36.37 $36.37 34,013
2022-12-05 $37.53 $37.60 $36.86 $37.04 $37.04 57,832
2022-12-02 $37.15 $37.70 $37.15 $37.66 $37.66 16,977
2022-12-01 $37.75 $37.79 $37.43 $37.73 $37.73 26,519
2022-11-30 $36.46 $37.68 $36.36 $37.68 $37.68 34,119
2022-11-29 $36.60 $36.63 $36.25 $36.42 $36.42 31,782
2022-11-28 $36.82 $36.89 $36.47 $36.49 $36.49 42,109
2022-11-25 $37.22 $37.25 $37.15 $37.22 $37.22 8,151
2022-11-23 $37.03 $37.31 $37.03 $37.24 $37.24 11,692
2022-11-22 $36.75 $37.09 $36.59 $37.08 $37.08 21,122
2022-11-21 $36.58 $36.59 $36.34 $36.48 $36.48 27,866
2022-11-18 $36.96 $36.96 $36.53 $36.74 $36.74 20,260
2022-11-17 $36.21 $36.68 $36.12 $36.68 $36.68 18,932
2022-11-16 $36.89 $36.89 $36.62 $36.70 $36.70 20,741
2022-11-15 $37.38 $37.38 $36.90 $37.04 $37.04 46,915
2022-11-14 $36.86 $37.20 $36.75 $36.79 $36.79 24,240
2022-11-11 $36.61 $37.03 $36.50 $36.96 $36.96 33,244
2022-11-10 $35.93 $36.55 $35.66 $36.55 $36.55 30,112
2022-11-09 $35.19 $35.28 $34.53 $34.59 $34.59 44,508
2022-11-08 $35.33 $35.61 $35.20 $35.35 $35.35 22,932
2022-11-07 $34.95 $35.23 $34.83 $35.18 $35.18 33,258
2022-11-04 $34.98 $35.01 $34.24 $34.85 $34.85 14,098
2022-11-03 $34.43 $34.67 $34.32 $34.43 $34.43 17,955
2022-11-02 $35.71 $35.95 $34.77 $34.78 $34.78 68,613
2022-11-01 $36.25 $36.25 $35.62 $35.77 $35.77 14,991
2022-10-31 $35.88 $36.03 $35.83 $35.88 $35.88 52,226
2022-10-28 $35.33 $36.14 $35.33 $36.12 $36.12 37,054
2022-10-27 $35.55 $35.55 $35.05 $35.07 $35.07 12,556
2022-10-26 $35.41 $36.04 $35.41 $35.55 $35.55 16,494
2022-10-25 $35.40 $35.92 $35.40 $35.89 $35.89 55,610
2022-10-24 $35.03 $35.40 $34.86 $35.32 $35.32 34,979
2022-10-21 $34.05 $34.98 $34.05 $34.93 $34.93 42,361
2022-10-20 $34.28 $34.67 $34.03 $34.07 $34.07 21,323
2022-10-19 $34.31 $34.44 $34.09 $34.36 $34.36 16,564
2022-10-18 $34.90 $34.90 $34.21 $34.47 $34.47 59,601
2022-10-17 $33.95 $34.22 $33.93 $34.15 $34.15 29,200
2022-10-14 $34.39 $34.39 $33.26 $33.33 $33.33 18,917
2022-10-13 $32.55 $34.24 $32.55 $34.12 $34.12 49,031
2022-10-12 $33.35 $33.41 $33.19 $33.24 $33.24 23,349
2022-10-11 $33.41 $33.76 $33.22 $33.28 $33.28 57,948
2022-10-10 $34.01 $34.01 $33.42 $33.64 $33.64 24,822
2022-10-07 $34.61 $34.61 $33.84 $33.93 $33.93 13,307
2022-10-06 $35.10 $35.20 $34.99 $35.03 $35.03 13,037
2022-10-05 $34.90 $35.43 $34.69 $35.31 $35.31 10,136
2022-10-04 $34.81 $35.25 $34.81 $35.25 $35.25 24,623
2022-10-03 $33.71 $34.26 $33.68 $34.21 $34.21 27,274
2022-09-30 $33.81 $34.17 $33.37 $33.44 $33.44 19,228
2022-09-29 $34.31 $34.31 $33.64 $33.85 $33.85 24,006
2022-09-28 $34.11 $34.83 $33.94 $34.63 $34.63 46,754
2022-09-27 $34.71 $34.83 $34.06 $34.22 $34.05 26,957
2022-09-26 $34.35 $34.79 $34.15 $34.24 $34.07 27,772
2022-09-23 $34.78 $34.78 $34.15 $34.47 $34.30 30,951
2022-09-22 $35.32 $35.41 $35.10 $35.18 $35.00 11,652
2022-09-21 $36.12 $36.36 $35.36 $35.41 $35.41 24,627
2022-09-20 $35.96 $36.03 $35.76 $35.95 $35.95 10,880
2022-09-19 $35.66 $36.27 $35.66 $36.27 $36.27 33,278
2022-09-16 $36.00 $36.03 $35.68 $35.95 $35.95 21,241
2022-09-15 $36.72 $36.86 $36.28 $36.36 $36.36 17,086
2022-09-14 $36.83 $37.12 $36.64 $36.92 $36.92 19,259
2022-09-13 $37.54 $37.59 $36.63 $36.65 $36.65 16,040
2022-09-12 $38.14 $38.41 $38.14 $38.39 $38.39 27,590
2022-09-09 $37.45 $37.91 $37.45 $37.86 $37.86 14,227
2022-09-08 $36.68 $37.16 $36.68 $37.16 $37.16 16,049
2022-09-07 $36.37 $36.92 $36.31 $36.82 $36.82 21,057
2022-09-06 $36.63 $36.63 $36.15 $36.37 $36.37 37,662
2022-09-02 $37.23 $37.36 $36.42 $36.48 $36.48 32,417
2022-09-01 $36.57 $36.93 $36.33 $36.93 $36.93 27,043
2022-08-31 $37.24 $37.35 $36.88 $36.88 $36.88 14,094
2022-08-30 $37.73 $37.73 $37.00 $37.13 $37.13 18,269
2022-08-29 $37.62 $37.85 $37.50 $37.62 $37.62 35,423
2022-08-26 $39.28 $39.28 $37.94 $37.97 $37.97 27,747
2022-08-25 $38.93 $39.26 $38.80 $39.26 $39.26 30,587
2022-08-24 $38.68 $38.81 $38.60 $38.76 $38.76 14,254
2022-08-23 $38.60 $38.92 $38.60 $38.65 $38.65 38,416
2022-08-22 $39.05 $39.05 $38.59 $38.70 $38.70 27,498
2022-08-19 $39.73 $39.79 $39.44 $39.48 $39.48 23,299
2022-08-18 $39.89 $40.02 $39.82 $39.99 $39.99 15,635
2022-08-17 $39.75 $40.10 $39.69 $39.89 $39.89 50,748
2022-08-16 $40.01 $40.18 $39.85 $40.04 $40.04 30,362
2022-08-15 $39.76 $40.12 $39.70 $40.10 $40.10 26,753
2022-08-12 $39.46 $39.88 $39.34 $39.87 $39.87 18,254
2022-08-11 $39.54 $39.66 $39.22 $39.27 $39.27 31,954
2022-08-10 $39.14 $39.30 $38.97 $39.29 $39.29 19,140
2022-08-09 $38.50 $38.60 $38.36 $38.42 $38.42 19,458
2022-08-08 $38.78 $39.08 $38.61 $38.61 $38.61 16,526
2022-08-05 $38.31 $38.74 $38.31 $38.64 $38.64 8,909
2022-08-04 $38.85 $38.85 $38.60 $38.78 $38.78 13,075
2022-08-03 $38.45 $38.88 $38.35 $38.80 $38.80 28,824
2022-08-02 $38.29 $38.60 $38.06 $38.23 $38.23 14,688
2022-08-01 $38.27 $38.66 $38.26 $38.43 $38.43 21,679
2022-07-29 $38.17 $38.63 $38.17 $38.58 $38.58 26,194
2022-07-28 $37.66 $38.05 $37.26 $38.00 $38.00 11,768
2022-07-27 $36.94 $37.59 $36.94 $37.55 $37.55 13,588
2022-07-26 $36.79 $36.79 $36.36 $36.50 $36.50 11,201
2022-07-25 $36.92 $36.92 $36.70 $36.84 $36.84 9,798
2022-07-22 $37.28 $37.28 $36.71 $36.91 $36.91 9,264
2022-07-21 $36.77 $37.26 $36.56 $37.26 $37.26 8,263
2022-07-20 $36.40 $36.80 $36.38 $36.76 $36.76 4,635
2022-07-19 $35.93 $36.40 $35.78 $36.40 $36.40 16,467
2022-07-18 $36.15 $36.20 $35.51 $35.53 $35.53 7,929
2022-07-15 $35.66 $35.85 $35.62 $35.85 $35.85 15,063
2022-07-14 $34.66 $35.27 $34.53 $35.27 $35.27 9,043
2022-07-13 $34.84 $35.40 $34.83 $35.19 $35.19 8,263
2022-07-12 $35.50 $35.72 $35.26 $35.39 $35.39 4,646
2022-07-11 $36.01 $36.04 $35.72 $35.75 $35.75 5,039
2022-07-08 $36.10 $36.37 $36.04 $36.23 $36.23 21,767
2022-07-07 $35.76 $36.30 $35.76 $36.22 $36.22 10,990
2022-07-06 $35.49 $35.76 $35.31 $35.60 $35.60 15,491
2022-07-05 $34.96 $35.49 $34.73 $35.49 $35.49 16,548
2022-07-01 $35.07 $35.39 $34.83 $35.39 $35.39 17,891
2022-06-30 $35.08 $35.39 $34.75 $35.15 $35.15 15,068
2022-06-29 $35.50 $35.61 $35.34 $35.46 $35.46 5,289
2022-06-28 $36.40 $36.40 $35.45 $35.45 $35.45 8,237
2022-06-27 $36.49 $36.50 $36.15 $36.29 $36.27 18,671
2022-06-24 $35.60 $36.38 $35.60 $36.38 $36.36 71,346
2022-06-23 $35.11 $35.32 $34.75 $35.21 $35.19 21,348
2022-06-22 $34.61 $35.26 $34.61 $34.93 $34.91 30,508
2022-06-21 $34.66 $35.18 $34.66 $35.01 $34.99 16,699
2022-06-17 $34.13 $34.54 $33.91 $34.04 $34.02 24,223
2022-06-16 $34.74 $34.74 $33.97 $34.27 $34.25 26,797
2022-06-15 $35.46 $35.79 $35.08 $35.47 $35.45 29,236
2022-06-14 $35.45 $35.47 $34.83 $35.18 $35.16 24,101
2022-06-13 $35.72 $35.77 $35.10 $35.18 $35.16 16,268
2022-06-10 $37.15 $37.15 $36.64 $36.69 $36.67 13,256
2022-06-09 $38.46 $38.60 $37.69 $37.70 $37.68 9,395
2022-06-08 $38.86 $38.97 $38.55 $38.60 $38.58 18,080
2022-06-07 $38.19 $38.96 $38.19 $38.92 $38.90 8,571
2022-06-06 $38.79 $38.79 $38.33 $38.43 $38.41 8,590
2022-06-03 $38.52 $38.68 $38.27 $38.31 $38.29 5,363
2022-06-02 $38.33 $39.06 $38.19 $39.06 $39.04 9,961
2022-06-01 $38.72 $38.73 $38.08 $38.32 $38.30 9,964
2022-05-31 $38.81 $38.86 $38.36 $38.58 $38.56 18,076
2022-05-27 $38.14 $38.89 $38.14 $38.89 $38.87 10,528
2022-05-26 $37.04 $37.95 $37.04 $37.86 $37.84 8,218
2022-05-25 $36.66 $37.22 $36.66 $37.04 $37.02 9,810
2022-05-24 $36.68 $36.90 $36.29 $36.84 $36.82 17,768
2022-05-23 $36.74 $37.15 $36.74 $37.12 $37.10 15,889
2022-05-20 $36.85 $36.85 $35.70 $36.47 $36.45 36,687
2022-05-19 $36.37 $36.80 $36.34 $36.38 $36.36 37,468
2022-05-18 $37.92 $37.92 $36.54 $36.73 $36.71 24,961
2022-05-17 $37.99 $38.20 $37.81 $38.18 $38.16 19,527
2022-05-16 $37.43 $37.72 $37.26 $37.42 $37.40 19,400
2022-05-13 $37.10 $37.66 $37.00 $37.54 $37.52 26,064
2022-05-12 $36.20 $36.85 $35.90 $36.55 $36.53 21,396
2022-05-11 $37.24 $37.74 $36.48 $36.58 $36.56 22,120
2022-05-10 $37.72 $37.76 $36.98 $37.31 $37.28 26,563
2022-05-09 $37.97 $37.97 $37.00 $37.06 $37.04 41,734
2022-05-06 $38.57 $38.81 $38.00 $38.61 $38.59 26,887
2022-05-05 $39.80 $39.80 $38.33 $38.73 $38.71 17,422
2022-05-04 $39.01 $40.16 $38.70 $40.15 $40.12 20,906
2022-05-03 $38.69 $39.00 $38.56 $38.89 $38.87 16,186
2022-05-02 $38.38 $38.64 $37.80 $38.62 $38.60 22,609
2022-04-29 $39.47 $39.67 $38.40 $38.50 $38.48 42,861
2022-04-28 $39.10 $39.74 $38.63 $39.58 $39.56 22,631
2022-04-27 $38.58 $39.03 $38.50 $38.55 $38.53 26,681
2022-04-26 $39.58 $39.58 $38.51 $38.55 $38.53 19,058
2022-04-25 $39.27 $39.71 $38.87 $39.69 $39.66 35,729
2022-04-22 $40.61 $40.61 $39.54 $39.54 $39.52 32,002
2022-04-21 $41.61 $41.72 $40.58 $40.71 $40.68 19,332
2022-04-20 $41.25 $41.31 $41.05 $41.17 $41.14 15,812
2022-04-19 $40.44 $41.07 $40.44 $41.07 $41.04 14,510
2022-04-18 $40.34 $40.57 $40.21 $40.46 $40.43 16,699
2022-04-14 $41.04 $41.08 $40.40 $40.41 $40.38 10,588
2022-04-13 $40.50 $41.08 $40.50 $41.08 $41.05 11,216
2022-04-12 $40.80 $41.12 $40.41 $40.41 $40.38 17,692
2022-04-11 $41.04 $41.04 $40.50 $40.50 $40.47 15,145
2022-04-08 $41.41 $41.56 $41.16 $41.31 $41.28 9,897
2022-04-07 $41.10 $41.64 $40.98 $41.57 $41.54 17,682
2022-04-06 $41.11 $41.28 $40.79 $41.10 $41.07 28,708
2022-04-05 $41.93 $42.09 $41.30 $41.36 $41.33 15,746
2022-04-04 $41.73 $42.06 $41.63 $42.06 $42.03 15,629
2022-04-01 $41.73 $41.73 $41.29 $41.63 $41.60 17,331
2022-03-31 $42.23 $42.26 $41.59 $41.59 $41.56 50,711
2022-03-30 $42.49 $42.49 $42.11 $42.26 $42.23 12,526
2022-03-29 $42.30 $42.51 $42.05 $42.49 $42.46 29,838
2022-03-28 $41.68 $42.07 $41.57 $42.07 $41.94 28,954
2022-03-25 $41.58 $41.73 $41.40 $41.71 $41.59 16,316
2022-03-24 $41.23 $41.52 $41.15 $41.52 $41.40 12,849
2022-03-23 $41.14 $41.29 $40.86 $40.89 $40.77 10,041
2022-03-22 $40.85 $41.29 $40.85 $41.24 $41.12 16,587
2022-03-21 $40.69 $41.00 $40.47 $40.78 $40.65 17,257
2022-03-18 $40.06 $40.65 $39.92 $40.65 $40.53 18,068
2022-03-17 $39.47 $40.02 $39.47 $40.02 $39.90 10,188
2022-03-16 $39.10 $39.51 $38.99 $39.51 $39.39 26,046
2022-03-15 $38.14 $38.73 $37.98 $38.67 $38.55 17,471
2022-03-14 $38.47 $38.66 $37.91 $38.03 $37.92 20,948
2022-03-11 $39.27 $39.27 $38.50 $38.50 $38.39 10,402
2022-03-10 $39.00 $39.10 $38.72 $39.06 $38.94 11,860
2022-03-09 $39.27 $39.56 $39.04 $39.41 $39.29 26,830
2022-03-08 $38.83 $39.30 $38.53 $38.61 $38.49 21,935
2022-03-07 $39.77 $39.77 $38.82 $38.86 $38.74 20,828
2022-03-04 $39.74 $39.79 $39.36 $39.74 $39.62 22,161
2022-03-03 $40.26 $40.35 $39.81 $39.93 $39.81 10,111
2022-03-02 $39.64 $40.29 $39.58 $40.12 $40.00 34,417
2022-03-01 $39.84 $39.88 $39.08 $39.32 $39.20 22,991
2022-02-28 $39.35 $39.92 $39.34 $39.85 $39.73 30,058
2022-02-25 $39.08 $39.80 $38.93 $39.78 $39.66 20,952
2022-02-24 $37.40 $38.93 $37.29 $38.88 $38.76 52,730
2022-02-23 $39.30 $39.31 $38.32 $38.35 $38.24 30,655
2022-02-22 $39.41 $39.62 $38.68 $39.04 $38.92 87,691
2022-02-18 $39.95 $39.95 $39.36 $39.53 $39.41 18,391
2022-02-17 $40.51 $40.51 $39.84 $39.88 $39.76 27,916
2022-02-16 $40.54 $40.83 $40.30 $40.72 $40.60 25,041
2022-02-15 $40.27 $40.68 $40.27 $40.68 $40.56 59,681
2022-02-14 $40.01 $40.12 $39.67 $39.93 $39.81 36,409
2022-02-11 $40.93 $41.00 $40.06 $40.11 $39.99 27,149
2022-02-10 $41.18 $41.65 $40.82 $40.93 $40.81 23,085
2022-02-09 $41.50 $41.73 $41.49 $41.72 $41.60 34,462
2022-02-08 $40.80 $41.18 $40.60 $41.14 $41.02 25,832
2022-02-07 $41.06 $41.13 $40.73 $40.82 $40.70 29,614
2022-02-04 $40.81 $41.25 $40.57 $40.96 $40.84 24,624
2022-02-03 $41.27 $41.43 $40.94 $41.00 $40.88 15,127
2022-02-02 $41.37 $41.67 $41.23 $41.64 $41.52 20,699
2022-02-01 $41.10 $41.36 $40.84 $41.33 $41.21 20,174
2022-01-31 $40.16 $41.03 $40.08 $41.02 $40.90 30,085
2022-01-28 $39.30 $40.16 $38.92 $40.13 $40.01 35,847
2022-01-27 $39.91 $40.14 $39.10 $39.19 $39.07 59,436
2022-01-26 $40.24 $40.50 $39.13 $39.52 $39.40 40,321
2022-01-25 $39.63 $40.08 $39.04 $39.63 $39.51 36,635
2022-01-24 $39.38 $40.12 $38.44 $40.05 $39.93 76,414
2022-01-21 $40.63 $40.76 $39.99 $40.02 $39.90 43,608
2022-01-20 $41.22 $41.64 $40.62 $40.62 $40.50 43,732
2022-01-19 $41.65 $41.84 $41.03 $41.05 $40.93 37,169
2022-01-18 $41.86 $41.86 $41.43 $41.50 $41.38 33,557
2022-01-14 $41.90 $42.24 $41.84 $42.24 $42.11 22,319
2022-01-13 $42.96 $42.96 $42.07 $42.14 $42.01 22,186
2022-01-12 $42.85 $42.96 $42.67 $42.81 $42.68 20,955
2022-01-11 $42.22 $42.68 $41.98 $42.68 $42.55 41,280
2022-01-10 $41.85 $42.22 $41.41 $42.22 $42.09 38,986
2022-01-07 $42.42 $42.50 $42.00 $42.12 $41.99 420,293
2022-01-06 $42.47 $42.66 $42.20 $42.39 $42.26 36,635
2022-01-05 $43.43 $43.46 $42.58 $42.58 $42.45 44,667
2022-01-04 $43.81 $43.81 $43.19 $43.36 $43.23 54,609
2022-01-03 $43.47 $43.62 $43.19 $43.62 $43.49 35,196
2021-12-31 $43.20 $43.36 $43.19 $43.19 $43.06 10,879
2021-12-30 $43.51 $43.55 $43.31 $43.31 $43.18 37,214
2021-12-29 $43.41 $43.47 $43.30 $43.43 $43.30 20,215
2021-12-28 $43.55 $43.55 $43.23 $43.26 $43.13 17,732
2021-12-27 $42.95 $43.49 $42.95 $43.49 $43.26 23,844
2021-12-23 $42.63 $42.81 $42.59 $42.74 $42.52 11,883
2021-12-22 $41.94 $42.40 $41.92 $42.40 $42.18 14,672
2021-12-21 $41.46 $41.87 $41.21 $41.87 $41.65 16,819
2021-12-20 $41.18 $41.20 $40.84 $41.20 $40.98 27,047
2021-12-17 $41.82 $42.00 $41.47 $41.61 $41.39 25,040
2021-12-16 $42.62 $42.62 $41.84 $42.00 $41.78 15,830
2021-12-15 $41.69 $42.47 $41.61 $42.45 $42.23 11,805
2021-12-14 $41.87 $41.96 $41.50 $41.74 $41.52 7,652
2021-12-13 $42.60 $42.60 $42.10 $42.10 $41.88 15,094
2021-12-10 $42.22 $42.39 $42.09 $42.39 $42.17 9,375
2021-12-09 $42.27 $42.30 $41.99 $41.99 $41.77 23,102
2021-12-08 $42.21 $42.36 $42.03 $42.33 $42.11 22,263
2021-12-07 $41.82 $42.16 $41.82 $42.08 $41.86 10,202
2021-12-06 $41.07 $41.29 $40.77 $41.14 $40.92 22,436
2021-12-03 $41.26 $41.35 $40.32 $40.73 $40.52 29,814
2021-12-02 $40.54 $41.19 $40.50 $41.03 $40.82 27,072
2021-12-01 $41.58 $41.85 $40.71 $40.71 $40.50 16,292
2021-11-30 $41.44 $41.49 $40.96 $41.17 $40.95 36,841
2021-11-29 $41.53 $41.76 $41.33 $41.63 $41.41 26,314
2021-11-26 $41.39 $41.39 $41.00 $41.08 $40.86 24,758
2021-11-24 $41.65 $41.80 $41.47 $41.76 $41.54 16,992
2021-11-23 $41.91 $41.98 $41.45 $41.80 $41.58 29,064
2021-11-22 $42.07 $42.42 $41.83 $41.83 $41.61 15,090
2021-11-19 $41.86 $41.91 $41.77 $41.84 $41.62 13,323
2021-11-18 $41.74 $41.78 $41.43 $41.75 $41.53 38,140
2021-11-17 $41.54 $41.80 $41.54 $41.67 $41.45 18,293
2021-11-16 $41.13 $41.67 $41.13 $41.57 $41.35 27,089
2021-11-15 $41.37 $41.37 $41.13 $41.22 $41.00 22,547
2021-11-12 $41.21 $41.28 $41.00 $41.25 $41.03 15,715
2021-11-11 $41.35 $41.35 $41.03 $41.06 $40.84 18,417
2021-11-10 $41.20 $41.34 $40.85 $41.07 $40.85 21,369
2021-11-09 $41.50 $41.53 $41.17 $41.24 $41.02 32,746
2021-11-08 $41.63 $41.63 $41.49 $41.54 $41.32 24,943
2021-11-05 $41.75 $41.75 $41.46 $41.58 $41.36 19,926
2021-11-04 $41.60 $41.60 $41.42 $41.52 $41.30 14,739
2021-11-03 $41.10 $41.28 $40.99 $41.26 $41.04 14,387
2021-11-02 $40.92 $41.16 $40.82 $41.08 $40.86 26,719
2021-11-01 $40.83 $40.88 $40.66 $40.86 $40.64 17,748
2021-10-29 $40.19 $40.63 $40.19 $40.60 $40.39 12,759
2021-10-28 $40.10 $40.54 $40.10 $40.54 $40.33 15,843
2021-10-27 $40.40 $40.40 $40.05 $40.10 $39.89 24,095
2021-10-26 $40.45 $40.55 $40.33 $40.36 $40.15 10,991
2021-10-25 $39.90 $40.28 $39.90 $40.23 $40.02 12,976
2021-10-22 $39.91 $40.00 $39.75 $39.87 $39.66 18,933
2021-10-21 $39.78 $39.84 $39.66 $39.84 $39.63 10,199
2021-10-20 $39.62 $39.75 $39.55 $39.75 $39.54 28,541
2021-10-19 $39.38 $39.52 $39.22 $39.48 $39.27 29,714
2021-10-18 $38.96 $39.10 $38.80 $39.10 $38.89 20,288
2021-10-15 $38.99 $39.02 $38.87 $38.96 $38.75 12,252
2021-10-14 $38.45 $38.75 $38.45 $38.75 $38.54 18,433
2021-10-13 $37.91 $38.08 $37.84 $38.03 $37.83 22,107
2021-10-12 $38.23 $38.23 $37.92 $37.92 $37.72 8,025
2021-10-11 $38.23 $38.47 $38.01 $38.01 $37.81 14,160
2021-10-08 $38.51 $38.51 $38.16 $38.21 $38.01 16,091
2021-10-07 $38.37 $38.56 $38.30 $38.32 $38.12 13,833
2021-10-06 $37.70 $38.01 $37.40 $37.98 $37.78 36,544
2021-10-05 $37.85 $38.11 $37.80 $37.91 $37.71 14,550
2021-10-04 $37.94 $38.03 $37.51 $37.64 $37.44 25,294
2021-10-01 $37.98 $38.08 $37.46 $38.04 $37.84 26,026
2021-09-30 $38.37 $38.43 $37.73 $37.73 $37.53 16,799
2021-09-29 $38.14 $38.35 $38.14 $38.16 $37.96 34,637
2021-09-28 $38.60 $38.60 $38.10 $38.14 $37.94 26,461
2021-09-27 $39.06 $39.06 $38.87 $38.90 $38.61 11,393
2021-09-24 $38.84 $39.08 $38.84 $39.08 $38.79 9,290
2021-09-23 $38.83 $39.09 $38.83 $39.02 $38.73 13,927
2021-09-22 $38.47 $38.74 $38.33 $38.55 $38.27 42,220
2021-09-21 $38.47 $38.50 $38.15 $38.26 $37.98 17,587
2021-09-20 $38.35 $38.40 $37.79 $38.20 $37.92 27,142
2021-09-17 $39.22 $39.22 $38.75 $38.82 $38.53 15,825
2021-09-16 $39.25 $39.25 $38.90 $39.22 $38.93 25,507
2021-09-15 $38.88 $39.29 $38.88 $39.29 $39.00 12,155
2021-09-14 $39.32 $39.32 $38.84 $38.91 $38.62 10,668
2021-09-13 $39.27 $39.27 $38.91 $39.11 $38.82 27,807
2021-09-10 $39.73 $39.78 $39.09 $39.09 $38.80 11,772
2021-09-09 $39.72 $39.79 $39.49 $39.50 $39.21 21,511
2021-09-08 $39.89 $39.89 $39.56 $39.71 $39.42 17,081
2021-09-07 $40.06 $40.06 $39.77 $39.85 $39.56 35,048
2021-09-03 $40.03 $40.03 $39.86 $39.93 $39.64 15,359
2021-09-02 $39.89 $40.00 $39.86 $39.97 $39.68 43,215
2021-09-01 $39.84 $39.86 $39.73 $39.78 $39.49 25,261
2021-08-31 $39.91 $39.91 $39.65 $39.66 $39.37 19,065
2021-08-30 $39.69 $39.92 $39.69 $39.88 $39.59 28,293
2021-08-27 $39.42 $39.60 $39.31 $39.54 $39.25 22,371
2021-08-26 $39.49 $39.49 $39.26 $39.31 $39.02 11,444
2021-08-25 $39.60 $39.60 $39.45 $39.55 $39.26 12,045
2021-08-24 $39.56 $39.56 $39.46 $39.53 $39.24 23,653
2021-08-23 $39.33 $39.51 $39.25 $39.44 $39.15 22,210
2021-08-20 $38.96 $39.13 $38.95 $39.09 $38.80 17,566
2021-08-19 $38.61 $38.98 $38.61 $38.90 $38.61 17,846
2021-08-18 $39.33 $39.37 $38.80 $38.83 $38.54 14,975
2021-08-17 $39.44 $39.45 $39.11 $39.35 $39.06 26,176
2021-08-16 $39.46 $39.59 $39.16 $39.59 $39.30 24,887
2021-08-13 $39.42 $39.47 $39.35 $39.47 $39.18 17,606
2021-08-12 $39.15 $39.35 $39.03 $39.35 $39.06 11,292
2021-08-11 $39.17 $39.17 $38.97 $39.12 $38.83 10,762
2021-08-10 $39.09 $39.09 $38.95 $38.99 $38.70 11,572
2021-08-09 $39.12 $39.12 $38.97 $39.00 $38.71 18,258
2021-08-06 $39.21 $39.21 $39.01 $39.07 $38.78 21,919
2021-08-05 $39.11 $39.11 $39.00 $39.07 $38.78 18,080
2021-08-04 $39.14 $39.18 $38.98 $39.02 $38.73 12,533
2021-08-03 $38.88 $39.15 $38.78 $39.15 $38.86 24,111
2021-08-02 $39.01 $39.02 $38.75 $38.80 $38.52 9,815
2021-07-30 $38.56 $38.79 $38.56 $38.76 $38.48 18,299
2021-07-29 $38.55 $38.74 $38.55 $38.69 $38.41 16,121
2021-07-28 $38.43 $38.45 $38.24 $38.39 $38.11 23,130
2021-07-27 $38.51 $38.59 $38.10 $38.39 $38.11 37,495
2021-07-26 $38.54 $38.61 $38.51 $38.59 $38.31 21,336
2021-07-23 $38.22 $38.54 $38.21 $38.54 $38.26 21,996
2021-07-22 $38.15 $38.22 $38.00 $38.22 $37.94 20,254
2021-07-21 $37.90 $38.08 $37.90 $38.08 $37.80 31,966
2021-07-20 $37.23 $37.93 $37.23 $37.87 $37.59 13,305
2021-07-19 $37.37 $37.37 $37.00 $37.24 $36.97 37,192
2021-07-16 $38.24 $38.24 $37.77 $37.77 $37.49 28,051
2021-07-15 $38.30 $38.30 $37.90 $38.05 $37.77 16,437
2021-07-14 $38.33 $38.40 $38.21 $38.21 $37.93 29,324
2021-07-13 $38.33 $38.36 $38.14 $38.15 $37.87 25,336
2021-07-12 $38.13 $38.34 $38.13 $38.33 $38.05 21,465
2021-07-09 $37.86 $38.22 $37.86 $38.21 $37.93 27,090
2021-07-08 $37.71 $37.92 $37.54 $37.85 $37.57 15,629
2021-07-07 $38.17 $38.17 $37.86 $38.14 $37.86 15,269
2021-07-06 $38.20 $38.20 $37.75 $37.96 $37.68 24,473
2021-07-02 $38.00 $38.07 $37.90 $38.07 $37.79 16,931
2021-07-01 $37.80 $37.80 $37.66 $37.77 $37.49 30,253
2021-06-30 $37.64 $37.68 $37.60 $37.68 $37.40 8,791
2021-06-29 $37.65 $37.65 $37.53 $37.62 $37.34 18,606
2021-06-28 $37.46 $37.51 $37.38 $37.51 $37.23 8,495
2021-06-25 $37.45 $37.45 $37.37 $37.37 $37.01 12,008
2021-06-24 $37.22 $37.32 $37.22 $37.26 $36.91 14,039
2021-06-23 $36.94 $37.14 $36.94 $37.02 $36.67 11,256
2021-06-22 $36.89 $37.07 $36.75 $37.04 $36.69 13,503
2021-06-21 $36.54 $36.87 $36.48 $36.80 $36.45 13,092
2021-06-18 $36.66 $36.66 $36.38 $36.41 $36.06 14,249
2021-06-17 $36.77 $36.88 $36.53 $36.81 $36.46 13,137
2021-06-16 $36.94 $37.01 $36.62 $36.77 $36.42 12,419
2021-06-15 $37.03 $37.03 $36.90 $36.93 $36.58 24,995
2021-06-14 $37.05 $37.05 $36.88 $37.03 $36.68 13,764
2021-06-11 $36.90 $36.90 $36.76 $36.87 $36.52 13,458
2021-06-10 $36.77 $36.90 $36.67 $36.81 $36.46 12,429
2021-06-09 $36.62 $36.70 $36.59 $36.60 $36.25 9,013
2021-06-08 $36.65 $36.68 $36.48 $36.61 $36.26 19,958
2021-06-07 $36.77 $36.77 $36.50 $36.64 $36.29 15,009
2021-06-04 $36.46 $36.63 $36.46 $36.61 $36.27 16,833
2021-06-03 $36.31 $36.32 $36.06 $36.21 $35.87 16,294
2021-06-02 $36.52 $36.52 $36.35 $36.40 $36.05 17,137
2021-06-01 $36.79 $36.79 $36.39 $36.41 $36.06 17,408
2021-05-28 $36.72 $36.72 $36.54 $36.54 $36.19 15,073
2021-05-27 $36.67 $36.68 $36.48 $36.52 $36.17 13,888
2021-05-26 $36.49 $36.55 $36.43 $36.53 $36.18 17,280
2021-05-25 $36.65 $36.65 $36.43 $36.49 $36.14 13,710
2021-05-24 $36.47 $36.68 $36.39 $36.51 $36.16 19,147
2021-05-21 $36.57 $36.57 $36.21 $36.29 $35.94 13,942
2021-05-20 $36.03 $36.40 $36.03 $36.33 $35.98 10,997
2021-05-19 $35.60 $35.90 $35.45 $35.90 $35.56 11,618
2021-05-18 $36.30 $36.30 $36.00 $36.00 $35.66 11,765
2021-05-17 $36.40 $36.40 $36.11 $36.27 $35.93 20,849
2021-05-14 $36.23 $36.42 $36.16 $36.41 $36.06 16,449
2021-05-13 $35.62 $35.98 $35.62 $35.86 $35.52 27,869
2021-05-12 $36.11 $36.11 $35.43 $35.48 $35.14 26,488
2021-05-11 $36.20 $36.36 $35.95 $36.30 $35.95 23,488
2021-05-10 $37.23 $37.23 $36.65 $36.69 $36.34 21,777
2021-05-07 $36.96 $37.11 $36.95 $37.07 $36.72 23,591
2021-05-06 $36.56 $36.75 $36.31 $36.75 $36.40 25,366
2021-05-05 $36.63 $36.69 $36.49 $36.54 $36.19 37,801
2021-05-04 $36.57 $36.57 $36.07 $36.38 $36.03 41,005
2021-05-03 $36.83 $36.83 $36.67 $36.68 $36.33 30,917
2021-04-30 $36.66 $36.71 $36.46 $36.49 $36.14 24,165
2021-04-29 $36.96 $36.98 $36.62 $36.82 $36.47 58,722
2021-04-28 $36.87 $36.87 $36.76 $36.76 $36.41 9,289
2021-04-27 $37.09 $37.09 $36.84 $36.85 $36.50 30,496
2021-04-26 $36.84 $36.96 $36.84 $36.92 $36.57 17,639
2021-04-23 $36.69 $36.99 $36.53 $36.90 $36.55 32,624
2021-04-22 $36.92 $36.92 $36.43 $36.51 $36.16 18,948
2021-04-21 $36.47 $36.85 $36.47 $36.84 $36.49 21,590
2021-04-20 $36.70 $36.75 $36.34 $36.44 $36.09 29,598
2021-04-19 $36.93 $36.93 $36.59 $36.69 $36.34 24,977
2021-04-16 $36.98 $36.99 $36.77 $36.91 $36.56 26,857
2021-04-15 $36.65 $36.81 $36.60 $36.78 $36.43 14,187
2021-04-14 $36.68 $36.68 $36.33 $36.37 $36.02 16,144
2021-04-13 $36.33 $36.53 $36.31 $36.53 $36.19 17,162
2021-04-12 $36.43 $36.43 $36.18 $36.28 $35.93 8,834
2021-04-09 $36.05 $36.28 $36.04 $36.28 $35.93 11,211
2021-04-08 $36.00 $36.05 $35.95 $36.02 $35.68 72,019
2021-04-07 $36.02 $36.02 $35.78 $35.83 $35.48 11,290
2021-04-06 $36.03 $36.07 $35.90 $35.91 $35.57 23,444
2021-04-05 $35.75 $36.03 $35.75 $35.98 $35.63 26,465
2021-04-01 $35.50 $35.50 $35.35 $35.48 $35.14 24,576
2021-03-31 $35.13 $35.38 $35.05 $35.32 $34.98 17,234
2021-03-30 $34.95 $35.01 $34.76 $34.88 $34.55 24,782
2021-03-29 $35.08 $35.14 $34.91 $35.00 $34.67 17,526
2021-03-26 $34.52 $35.24 $34.52 $35.24 $34.83 18,398
2021-03-25 $34.19 $34.52 $33.96 $34.52 $34.12 32,401
2021-03-24 $34.77 $34.77 $34.29 $34.29 $33.89 10,916
2021-03-23 $34.89 $34.89 $34.42 $34.49 $34.09 22,206
2021-03-22 $34.70 $35.00 $34.66 $34.87 $34.46 11,562
2021-03-19 $34.54 $34.62 $34.28 $34.50 $34.10 17,155
2021-03-18 $34.90 $34.90 $34.45 $34.46 $34.06 9,718
2021-03-17 $34.90 $35.17 $34.76 $35.08 $34.67 7,152
2021-03-16 $35.25 $35.25 $35.01 $35.04 $34.63 23,422
2021-03-15 $34.88 $35.08 $34.74 $35.08 $34.67 15,673
2021-03-12 $34.64 $34.76 $34.47 $34.75 $34.34 41,248
2021-03-11 $34.78 $34.97 $34.71 $34.80 $34.39 25,288
2021-03-10 $34.39 $34.55 $34.36 $34.36 $33.96 7,315
2021-03-09 $33.95 $34.43 $33.95 $34.23 $33.83 10,322
2021-03-08 $33.98 $34.04 $33.58 $33.60 $33.21 16,718
2021-03-05 $33.60 $33.91 $32.80 $33.86 $33.46 24,613
2021-03-04 $33.90 $33.90 $32.79 $33.20 $32.81 32,771
2021-03-03 $34.27 $34.31 $33.98 $33.98 $33.58 16,224
2021-03-02 $34.87 $34.87 $34.37 $34.37 $33.97 20,729
2021-03-01 $34.38 $34.79 $34.34 $34.71 $34.31 13,152
2021-02-26 $34.25 $34.30 $33.73 $33.93 $33.53 21,813
2021-02-25 $34.85 $34.87 $33.90 $34.04 $33.65 17,010
2021-02-24 $34.33 $34.92 $34.28 $34.92 $34.51 11,722
2021-02-23 $34.40 $34.69 $33.69 $34.55 $34.15 27,831
2021-02-22 $34.94 $34.94 $34.62 $34.62 $34.22 15,695
2021-02-19 $35.41 $35.41 $35.08 $35.12 $34.71 26,983
2021-02-18 $35.16 $35.21 $34.85 $35.11 $34.70 16,139
2021-02-17 $35.37 $35.37 $35.10 $35.36 $34.95 24,696
2021-02-16 $35.95 $35.95 $35.50 $35.50 $35.09 36,631
2021-02-12 $35.44 $35.72 $35.33 $35.72 $35.30 12,294
2021-02-11 $35.37 $35.55 $35.25 $35.51 $35.10 8,357
2021-02-10 $35.68 $35.68 $35.28 $35.39 $34.98 16,804
2021-02-09 $35.59 $35.59 $35.47 $35.50 $35.09 18,054
2021-02-08 $35.40 $35.58 $35.40 $35.56 $35.15 26,744
2021-02-05 $35.45 $35.45 $35.19 $35.30 $34.89 30,396
2021-02-04 $34.99 $35.21 $34.91 $35.21 $34.80 19,040
2021-02-03 $35.09 $35.09 $34.80 $34.84 $34.44 23,277
2021-02-02 $34.96 $35.12 $34.91 $35.01 $34.60 29,211
2021-02-01 $34.49 $34.63 $34.14 $34.59 $34.19 21,626
2021-01-29 $34.74 $34.74 $33.86 $34.08 $33.69 43,718
2021-01-28 $34.79 $35.16 $34.77 $34.77 $34.36 10,477
2021-01-27 $35.33 $35.33 $34.59 $34.68 $34.27 23,032
2021-01-26 $35.98 $35.98 $35.55 $35.56 $35.14 20,236
2021-01-25 $35.67 $35.80 $35.25 $35.67 $35.25 28,540
2021-01-22 $35.37 $35.47 $35.20 $35.47 $35.06 20,912
2021-01-21 $35.54 $35.54 $35.23 $35.44 $35.03 25,028
2021-01-20 $35.10 $35.36 $35.10 $35.35 $34.93 19,917
2021-01-19 $35.09 $35.09 $34.88 $34.95 $34.55 34,824
2021-01-15 $34.94 $34.97 $34.54 $34.68 $34.28 17,269
2021-01-14 $35.19 $35.19 $34.95 $34.96 $34.55 16,364
2021-01-13 $35.01 $35.13 $34.84 $35.07 $34.66 20,019
2021-01-12 $35.07 $35.07 $34.75 $35.02 $34.61 28,886
2021-01-11 $34.79 $35.03 $34.56 $34.83 $34.43 27,632
2021-01-08 $35.06 $35.08 $34.70 $35.03 $34.62 13,098
2021-01-07 $34.36 $34.76 $34.34 $34.75 $34.35 14,284
2021-01-06 $33.87 $34.43 $33.71 $34.09 $33.69 36,010
2021-01-05 $33.55 $34.03 $33.55 $33.92 $33.52 17,788
2021-01-04 $34.14 $34.14 $33.22 $33.52 $33.12 52,800
2020-12-31 $33.84 $33.87 $33.68 $33.87 $33.47 14,089
2020-12-30 $33.81 $33.85 $33.72 $33.77 $33.37 8,352
2020-12-29 $33.99 $33.99 $33.62 $33.64 $33.25 18,578
2020-12-28 $34.00 $34.00 $33.85 $33.85 $33.36 12,310
2020-12-24 $33.57 $33.66 $33.52 $33.63 $33.15 8,912
2020-12-23 $33.67 $33.68 $33.50 $33.50 $33.01 16,529
2020-12-22 $33.70 $33.70 $33.50 $33.58 $33.09 17,339
2020-12-21 $33.34 $33.48 $32.96 $33.48 $32.99 39,526
2020-12-18 $33.87 $33.87 $33.38 $33.62 $33.13 25,067
2020-12-17 $33.63 $33.68 $33.53 $33.68 $33.19 6,206
2020-12-16 $33.40 $33.50 $33.35 $33.50 $33.01 18,898
2020-12-15 $33.20 $33.41 $33.09 $33.40 $32.91 27,555
2020-12-14 $33.35 $33.35 $32.91 $32.93 $32.45 33,118
2020-12-11 $33.05 $33.06 $32.69 $32.96 $32.48 17,233
2020-12-10 $32.86 $33.18 $32.86 $33.16 $32.68 28,505
2020-12-09 $33.53 $33.53 $32.93 $33.02 $32.54 24,124
2020-12-08 $33.03 $33.42 $33.03 $33.38 $32.90 18,719
2020-12-07 $33.23 $33.26 $33.15 $33.20 $32.72 20,275
2020-12-04 $32.91 $33.12 $32.87 $33.12 $32.64 10,535
2020-12-03 $32.91 $32.91 $32.69 $32.72 $32.25 11,870
2020-12-02 $32.79 $32.79 $32.51 $32.69 $32.22 19,310
2020-12-01 $32.61 $32.83 $32.61 $32.69 $32.22 16,739
2020-11-30 $32.30 $32.37 $31.97 $32.27 $31.80 14,234
2020-11-27 $32.30 $32.37 $32.21 $32.25 $31.78 10,728
2020-11-25 $32.27 $32.27 $32.14 $32.16 $31.69 10,729
2020-11-24 $32.08 $32.25 $31.85 $32.24 $31.77 16,569
2020-11-23 $31.87 $31.93 $31.62 $31.73 $31.27 11,299
2020-11-20 $31.87 $31.87 $31.63 $31.63 $31.17 19,436
2020-11-19 $31.47 $31.80 $31.47 $31.79 $31.33 6,482
2020-11-18 $31.93 $32.02 $31.64 $31.64 $31.18 14,002
2020-11-17 $31.92 $31.99 $31.73 $31.86 $31.40 12,020
2020-11-16 $31.94 $31.96 $31.71 $31.88 $31.42 22,855
2020-11-13 $31.43 $31.63 $31.36 $31.60 $31.14 20,645
2020-11-12 $31.37 $31.45 $31.00 $31.11 $30.66 4,685
2020-11-11 $31.43 $31.45 $31.34 $31.43 $30.97 6,756
2020-11-10 $31.42 $31.42 $31.08 $31.19 $30.74 16,050
2020-11-09 $32.25 $32.25 $31.25 $31.25 $30.80 23,161
2020-11-06 $31.00 $31.10 $30.84 $31.10 $30.65 16,490
2020-11-05 $30.92 $31.07 $30.84 $31.00 $30.55 4,784
2020-11-04 $30.15 $30.66 $30.07 $30.43 $29.99 23,660
2020-11-03 $29.54 $29.90 $29.54 $29.82 $29.39 12,923
2020-11-02 $29.06 $29.33 $29.06 $29.23 $28.80 18,263
2020-10-30 $29.05 $29.05 $28.59 $28.64 $28.22 16,334
2020-10-29 $29.04 $29.55 $28.88 $29.55 $29.12 8,078
2020-10-28 $29.73 $29.73 $28.98 $28.98 $28.56 20,124
2020-10-27 $30.20 $30.23 $30.15 $30.21 $29.77 4,398
2020-10-26 $30.38 $30.38 $29.92 $30.13 $29.69 16,422
2020-10-23 $30.76 $30.76 $30.46 $30.58 $30.13 8,523
2020-10-22 $30.64 $30.66 $30.44 $30.61 $30.17 6,490
2020-10-21 $30.72 $30.78 $30.51 $30.51 $30.07 13,778
2020-10-20 $30.72 $30.76 $30.61 $30.70 $30.25 6,873
2020-10-19 $31.11 $31.11 $30.46 $30.52 $30.08 16,904
2020-10-16 $31.32 $31.34 $31.03 $31.05 $30.60 10,258
2020-10-15 $30.81 $31.05 $30.81 $31.05 $30.60 28,072
2020-10-14 $31.34 $31.38 $31.07 $31.15 $30.70 7,071
2020-10-13 $31.36 $31.36 $31.12 $31.20 $30.74 7,111
2020-10-12 $31.33 $31.56 $31.15 $31.53 $31.07 16,118
2020-10-09 $30.93 $30.98 $30.77 $30.92 $30.47 8,468
2020-10-08 $30.76 $30.76 $30.59 $30.65 $30.20 14,273
2020-10-07 $30.23 $30.48 $30.20 $30.44 $30.00 4,849
2020-10-06 $30.27 $30.31 $29.93 $29.95 $29.52 12,146
2020-10-05 $29.96 $30.24 $29.96 $30.23 $29.79 9,379
2020-10-02 $29.56 $29.86 $29.56 $29.67 $29.24 18,848
2020-10-01 $30.36 $30.36 $30.00 $30.05 $29.61 6,781
2020-09-30 $29.90 $30.22 $29.82 $30.02 $29.58 11,932
2020-09-29 $29.91 $29.91 $29.69 $29.69 $29.26 9,309
2020-09-28 $29.88 $29.91 $29.67 $29.83 $29.40 7,078
2020-09-25 $28.95 $29.47 $28.95 $29.47 $28.92 5,592
2020-09-24 $28.78 $29.11 $28.63 $28.97 $28.43 4,623
2020-09-23 $29.78 $29.78 $28.90 $28.90 $28.36 6,147
2020-09-22 $29.57 $29.67 $29.29 $29.61 $29.06 7,860
2020-09-21 $29.32 $29.50 $28.85 $29.50 $28.95 14,346
2020-09-18 $30.00 $30.00 $29.48 $29.74 $29.19 16,624
2020-09-17 $29.73 $29.91 $29.64 $29.91 $29.35 8,475
2020-09-16 $30.36 $30.53 $30.16 $30.16 $29.60 5,114
2020-09-15 $30.50 $30.50 $30.22 $30.32 $29.76 12,236
2020-09-14 $29.98 $30.09 $29.88 $30.04 $29.48 8,040
2020-09-11 $29.84 $29.84 $29.44 $29.56 $29.00 11,628
2020-09-10 $30.40 $30.40 $29.44 $29.54 $28.99 6,746
2020-09-09 $29.78 $30.13 $29.69 $30.03 $29.47 35,671
2020-09-08 $29.55 $29.78 $29.24 $29.26 $28.72 24,750
2020-09-04 $30.56 $30.75 $29.53 $30.03 $29.47 25,802
2020-09-03 $31.61 $31.61 $30.43 $30.56 $29.99 32,347
2020-09-02 $31.97 $31.97 $31.45 $31.96 $31.36 20,490
2020-09-01 $31.52 $31.78 $31.45 $31.78 $31.19 13,911
2020-08-31 $31.36 $31.56 $31.26 $31.52 $30.93 14,832
2020-08-28 $31.20 $31.24 $31.07 $31.24 $30.66 9,340
2020-08-27 $31.22 $31.22 $30.98 $31.18 $30.60 14,433
2020-08-26 $30.99 $31.11 $30.85 $31.10 $30.52 14,473
2020-08-25 $30.77 $30.77 $30.57 $30.69 $30.11 9,556
2020-08-24 $30.87 $30.87 $30.58 $30.64 $30.07 5,142
2020-08-21 $30.23 $30.46 $30.13 $30.46 $29.89 11,273
2020-08-20 $29.92 $30.11 $29.89 $30.11 $29.55 4,719
2020-08-19 $30.08 $30.15 $29.94 $29.94 $29.38 14,918
2020-08-18 $30.10 $30.10 $29.90 $30.00 $29.44 13,846
2020-08-17 $29.79 $29.96 $29.79 $29.94 $29.38 5,566
2020-08-14 $29.77 $29.78 $29.69 $29.76 $29.21 9,347
2020-08-13 $29.80 $29.90 $29.70 $29.77 $29.22 26,045
2020-08-12 $29.56 $29.82 $29.48 $29.80 $29.25 15,578
2020-08-11 $29.62 $29.66 $29.30 $29.30 $28.75 13,846
2020-08-10 $29.55 $29.58 $29.31 $29.58 $29.03 10,759
2020-08-07 $29.29 $29.42 $29.17 $29.32 $28.77 6,977
2020-08-06 $29.35 $29.44 $29.22 $29.43 $28.88 9,245
2020-08-05 $29.24 $29.30 $29.20 $29.24 $28.70 11,172
2020-08-04 $29.00 $29.10 $28.84 $29.10 $28.56 18,576
2020-08-03 $28.90 $29.02 $28.87 $28.95 $28.41 8,459
2020-07-31 $28.34 $28.64 $28.15 $28.64 $28.11 8,665
2020-07-30 $28.03 $28.14 $27.89 $28.14 $27.62 5,278
2020-07-29 $28.01 $28.30 $28.01 $28.30 $27.77 12,193
2020-07-28 $28.00 $28.10 $27.82 $27.82 $27.30 6,809
2020-07-27 $27.84 $28.16 $27.84 $28.16 $27.64 11,676
2020-07-24 $27.74 $27.87 $27.70 $27.80 $27.29 12,079
2020-07-23 $28.60 $28.60 $28.10 $28.10 $27.58 10,448
2020-07-22 $28.42 $28.52 $28.31 $28.52 $27.99 8,109
2020-07-21 $28.50 $28.55 $28.30 $28.30 $27.77 9,440
2020-07-20 $27.99 $28.30 $27.99 $28.30 $27.77 11,775
2020-07-17 $27.94 $28.11 $27.94 $28.06 $27.54 15,840
2020-07-16 $27.89 $27.89 $27.78 $27.89 $27.37 5,838
2020-07-15 $27.95 $28.05 $27.91 $28.00 $27.48 6,614
2020-07-14 $27.17 $27.67 $27.04 $27.66 $27.15 16,340
2020-07-13 $27.75 $27.89 $27.18 $27.22 $26.71 12,323
2020-07-10 $27.23 $27.41 $27.13 $27.41 $26.90 6,917
2020-07-09 $27.30 $27.39 $26.97 $27.18 $26.67 5,136
2020-07-08 $27.30 $27.40 $27.16 $27.16 $26.65 11,092
2020-07-07 $27.23 $27.46 $27.15 $27.15 $26.64 8,431
2020-07-06 $27.40 $27.43 $27.30 $27.33 $26.83 13,651
2020-07-02 $27.18 $27.22 $26.94 $26.94 $26.43 11,283
2020-07-01 $26.73 $26.92 $26.73 $26.78 $26.28 9,046
2020-06-30 $26.22 $26.77 $26.22 $26.77 $26.27 16,454
2020-06-29 $26.20 $26.31 $25.89 $26.28 $25.79 18,743
2020-06-26 $26.29 $26.29 $25.90 $25.95 $25.47 8,392
2020-06-25 $26.24 $26.41 $25.94 $26.40 $25.91 7,431
2020-06-24 $26.71 $26.76 $26.05 $26.18 $25.69 15,993
2020-06-23 $27.07 $27.07 $26.90 $26.90 $26.39 5,471
2020-06-22 $26.43 $26.74 $26.43 $26.72 $26.22 14,756
2020-06-19 $27.04 $27.04 $26.53 $26.58 $26.08 6,433
2020-06-18 $26.36 $26.70 $26.36 $26.62 $26.12 3,305
2020-06-17 $26.85 $26.85 $26.63 $26.63 $26.13 16,616
2020-06-16 $26.99 $26.99 $26.60 $26.67 $26.16 14,133
2020-06-15 $25.60 $26.31 $25.54 $26.19 $25.69 9,693
2020-06-12 $26.27 $26.42 $25.60 $26.00 $25.51 15,340
2020-06-11 $26.63 $26.70 $25.77 $25.77 $25.28 66,106
2020-06-10 $27.38 $27.51 $27.31 $27.46 $26.94 7,491
2020-06-09 $27.30 $27.47 $27.26 $27.35 $26.84 15,884
2020-06-08 $27.41 $27.53 $27.20 $27.51 $26.99 20,206
2020-06-05 $26.91 $27.33 $26.91 $27.22 $26.70 12,145
2020-06-04 $26.56 $26.68 $26.36 $26.49 $25.99 17,948
2020-06-03 $26.42 $26.65 $26.42 $26.64 $26.14 40,558
2020-06-02 $26.18 $26.30 $26.09 $26.30 $25.80 98,400
2020-06-01 $25.99 $26.10 $25.89 $26.04 $25.55 46,192
2020-05-29 $25.86 $26.03 $25.69 $26.03 $25.54 6,539
2020-05-28 $25.88 $26.15 $25.85 $25.86 $25.37 10,642
2020-05-27 $25.77 $25.82 $25.35 $25.81 $25.33 15,753
2020-05-26 $25.89 $25.89 $25.50 $25.50 $25.02 9,553
2020-05-22 $25.11 $25.26 $25.11 $25.26 $24.79 2,925
2020-05-21 $25.51 $25.51 $25.25 $25.25 $24.77 3,368
2020-05-20 $25.42 $25.55 $25.42 $25.44 $24.96 5,079
2020-05-19 $25.36 $25.36 $25.05 $25.05 $24.58 5,838
2020-05-18 $25.00 $25.33 $25.00 $25.33 $24.85 16,180
2020-05-15 $24.05 $24.45 $24.05 $24.45 $23.98 7,602
2020-05-14 $24.01 $24.09 $23.72 $23.99 $23.54 10,204
2020-05-13 $24.58 $24.58 $24.06 $24.18 $23.72 11,519
2020-05-12 $25.21 $25.21 $24.71 $24.71 $24.24 6,278
2020-05-11 $24.99 $25.21 $24.95 $25.18 $24.71 5,007
2020-05-08 $24.76 $25.08 $24.76 $25.08 $24.61 15,893
2020-05-07 $24.63 $24.68 $24.54 $24.54 $24.08 2,178
2020-05-06 $24.57 $24.60 $24.32 $24.32 $23.86 4,433
2020-05-05 $24.53 $24.62 $24.43 $24.55 $24.09 18,272
2020-05-04 $23.80 $24.08 $23.73 $24.07 $23.62 14,280
2020-05-01 $24.14 $24.14 $23.85 $23.88 $23.43 17,775
2020-04-30 $24.92 $24.92 $24.57 $24.62 $24.16 18,565
2020-04-29 $24.75 $25.00 $24.66 $24.88 $24.42 16,144
2020-04-28 $24.63 $24.63 $24.26 $24.30 $23.84 27,267
2020-04-27 $24.23 $24.35 $24.01 $24.35 $23.89 11,900
2020-04-24 $23.68 $24.01 $23.68 $24.01 $23.56 5,815
2020-04-23 $23.82 $24.02 $23.68 $23.68 $23.23 10,515
2020-04-22 $23.38 $23.61 $23.38 $23.61 $23.17 4,196
2020-04-21 $23.29 $23.38 $23.00 $23.07 $22.64 14,058
2020-04-20 $23.91 $24.06 $23.83 $23.85 $23.40 11,587
2020-04-17 $23.85 $24.18 $23.85 $24.18 $23.72 16,481
2020-04-16 $23.79 $23.79 $23.35 $23.62 $23.17 14,194
2020-04-15 $23.60 $23.60 $23.33 $23.49 $23.04 8,588
2020-04-14 $23.62 $23.98 $23.62 $23.98 $23.53 14,730
2020-04-13 $23.30 $23.30 $22.80 $23.07 $22.64 16,504
2020-04-09 $23.41 $23.57 $23.25 $23.26 $22.82 8,377
2020-04-08 $22.72 $22.83 $22.42 $22.80 $22.37 8,733
2020-04-07 $23.17 $23.17 $22.36 $22.36 $21.94 15,165
2020-04-06 $21.83 $22.39 $21.83 $22.39 $21.97 11,752
2020-04-03 $21.25 $21.26 $20.73 $20.96 $20.56 14,300
2020-04-02 $20.52 $21.19 $20.52 $21.18 $20.78 4,437
2020-04-01 $20.96 $21.13 $20.60 $20.71 $20.32 10,083
2020-03-31 $22.00 $22.04 $21.53 $21.61 $21.20 28,192
2020-03-30 $21.47 $21.93 $21.27 $21.84 $21.43 17,441
2020-03-27 $21.43 $21.53 $21.05 $21.19 $20.79 13,156
2020-03-26 $21.34 $21.78 $21.34 $21.62 $21.11 30,436
2020-03-25 $20.65 $21.49 $20.63 $20.77 $20.29 21,698
2020-03-24 $19.97 $20.55 $19.97 $20.55 $20.07 19,793
2020-03-23 $19.37 $19.37 $18.60 $18.96 $18.52 31,367
2020-03-20 $20.55 $20.55 $19.42 $19.45 $18.99 38,514
2020-03-19 $20.06 $20.52 $19.66 $20.21 $19.73 24,531
2020-03-18 $20.10 $20.56 $19.40 $20.05 $19.57 21,264
2020-03-17 $20.61 $21.46 $20.07 $21.07 $20.57 29,574
2020-03-16 $21.26 $21.56 $20.15 $20.15 $19.68 33,797
2020-03-13 $22.05 $22.62 $20.90 $22.47 $21.95 50,522
2020-03-12 $21.74 $22.00 $20.89 $20.90 $20.41 23,525
2020-03-11 $23.55 $23.55 $22.99 $23.05 $22.51 14,916
2020-03-10 $23.91 $24.15 $23.00 $24.10 $23.54 56,192
2020-03-09 $23.21 $23.86 $22.80 $23.11 $22.57 14,743
2020-03-06 $24.92 $25.18 $24.60 $25.13 $24.54 17,970
2020-03-05 $25.88 $25.95 $25.45 $25.51 $24.91 11,650
2020-03-04 $25.87 $25.87 $25.65 $25.78 $25.18 13,262
2020-03-03 $26.00 $26.17 $25.04 $25.30 $24.71 21,770
2020-03-02 $24.99 $25.95 $24.83 $25.95 $25.34 24,006
2020-02-28 $24.29 $24.65 $23.98 $24.64 $24.06 38,301
2020-02-27 $26.00 $26.00 $25.00 $25.00 $24.41 29,954
2020-02-26 $26.48 $26.71 $26.18 $26.18 $25.57 24,023
2020-02-25 $27.33 $27.33 $26.26 $26.30 $25.68 50,532
2020-02-24 $27.68 $27.68 $27.09 $27.14 $26.50 27,610
2020-02-21 $28.27 $28.27 $28.12 $28.12 $27.46 2,839
2020-02-20 $28.59 $28.59 $28.28 $28.44 $27.77 12,718
2020-02-19 $28.50 $28.56 $28.47 $28.54 $27.87 26,665
2020-02-18 $28.41 $28.41 $28.17 $28.29 $27.62 13,183
2020-02-14 $28.46 $28.48 $28.38 $28.47 $27.80 3,812
2020-02-13 $28.45 $28.53 $28.39 $28.46 $27.79 10,608
2020-02-12 $28.53 $28.54 $28.45 $28.53 $27.86 8,588
2020-02-11 $28.36 $28.40 $28.27 $28.29 $27.63 11,633
2020-02-10 $28.09 $28.19 $28.00 $28.18 $27.52 8,173
2020-02-07 $28.31 $28.31 $28.08 $28.08 $27.42 4,624
2020-02-06 $28.31 $28.51 $28.25 $28.33 $27.67 8,522
2020-02-05 $28.23 $28.23 $28.08 $28.22 $27.56 15,678
2020-02-04 $27.90 $28.02 $27.89 $27.92 $27.27 16,499
2020-02-03 $27.45 $27.55 $27.40 $27.46 $26.82 7,886
2020-01-31 $27.72 $27.72 $27.19 $27.24 $26.60 8,304
2020-01-30 $27.71 $27.88 $27.61 $27.88 $27.23 5,796
2020-01-29 $27.95 $27.98 $27.83 $27.83 $27.18 13,311
2020-01-28 $27.65 $27.87 $27.65 $27.86 $27.21 16,591
2020-01-27 $27.72 $27.72 $27.57 $27.59 $26.94 19,099
2020-01-24 $28.42 $28.42 $28.03 $28.06 $27.40 12,708
2020-01-23 $28.21 $28.26 $28.09 $28.26 $27.60 25,235
2020-01-22 $28.32 $28.36 $28.27 $28.27 $27.60 14,347
2020-01-21 $28.25 $28.31 $28.21 $28.22 $27.55 21,660
2020-01-17 $28.27 $28.31 $28.27 $28.29 $27.63 10,715
2020-01-16 $28.30 $28.30 $28.16 $28.25 $27.59 15,249
2020-01-15 $28.08 $28.15 $28.03 $28.03 $27.37 5,943
2020-01-14 $28.12 $28.13 $27.99 $28.04 $27.38 16,896
2020-01-13 $27.90 $28.06 $27.88 $28.05 $27.39 24,314
2020-01-10 $28.00 $28.00 $27.78 $27.82 $27.17 21,062
2020-01-09 $27.86 $27.87 $27.77 $27.87 $27.22 9,342
2020-01-08 $27.65 $27.77 $27.55 $27.66 $27.01 10,593
2020-01-07 $27.65 $27.65 $27.50 $27.58 $26.93 8,015
2020-01-06 $27.43 $27.59 $27.40 $27.57 $26.92 13,882
2020-01-03 $27.61 $27.63 $27.54 $27.54 $26.89 38,059
2020-01-02 $27.71 $27.76 $27.60 $27.75 $27.10 22,976
2019-12-31 $27.44 $27.50 $27.37 $27.50 $26.86 8,906
2019-12-30 $27.55 $27.55 $27.34 $27.38 $26.74 19,877
2019-12-27 $27.76 $27.76 $27.61 $27.61 $26.85 19,166
2019-12-26 $27.62 $27.62 $27.56 $27.61 $26.84 4,015
2019-12-24 $27.58 $27.58 $27.48 $27.51 $26.75 6,136
2019-12-23 $27.49 $27.52 $27.40 $27.51 $26.75 15,154
2019-12-20 $27.39 $27.40 $27.36 $27.37 $26.61 6,505
2019-12-19 $27.22 $27.22 $27.15 $27.21 $26.45 9,066
2019-12-18 $27.21 $27.21 $27.12 $27.15 $26.40 8,119
2019-12-17 $27.19 $27.21 $27.16 $27.16 $26.41 9,934
2019-12-16 $27.00 $27.23 $27.00 $27.21 $26.46 12,292
2019-12-13 $26.89 $26.99 $26.87 $26.93 $26.18 7,719
2019-12-12 $26.59 $26.92 $26.59 $26.91 $26.17 5,269
2019-12-11 $26.59 $26.65 $26.59 $26.63 $25.89 9,173
2019-12-10 $26.58 $26.59 $26.50 $26.50 $25.77 5,064
2019-12-09 $26.63 $26.63 $26.50 $26.50 $25.77 11,275
2019-12-06 $26.55 $26.62 $26.55 $26.62 $25.88 4,324
2019-12-05 $26.33 $26.33 $26.25 $26.33 $25.60 9,012
2019-12-04 $26.22 $26.31 $26.22 $26.27 $25.54 14,088
2019-12-03 $26.07 $26.08 $25.92 $26.08 $25.36 9,638
2019-12-02 $26.58 $26.58 $26.28 $26.35 $25.62 5,157
2019-11-29 $26.56 $26.56 $26.50 $26.51 $25.78 6,263
2019-11-27 $26.56 $26.60 $26.49 $26.60 $25.86 4,841
2019-11-26 $26.46 $26.49 $26.44 $26.46 $25.73 15,988
2019-11-25 $26.26 $26.47 $26.26 $26.47 $25.73 4,671
2019-11-22 $26.24 $26.26 $26.23 $26.23 $25.50 10,405
2019-11-21 $26.13 $26.21 $26.12 $26.18 $25.46 4,783
2019-11-20 $26.26 $26.26 $26.11 $26.17 $25.45 8,013
2019-11-19 $26.28 $26.29 $26.21 $26.25 $25.52 8,481
2019-11-18 $26.21 $26.27 $26.21 $26.27 $25.54 8,121
2019-11-15 $26.23 $26.31 $26.17 $26.31 $25.58 7,961
2019-11-14 $26.05 $26.08 $25.98 $26.06 $25.34 3,827
2019-11-13 $26.02 $26.08 $25.97 $26.07 $25.35 8,845
2019-11-12 $26.12 $26.14 $26.02 $26.02 $25.30 760
2019-11-11 $25.88 $26.02 $25.88 $26.02 $25.30 5,024
2019-11-08 $26.00 $26.00 $25.91 $25.95 $25.23 9,817
2019-11-07 $26.01 $26.05 $25.94 $25.94 $25.22 11,727
2019-11-06 $25.88 $25.89 $25.80 $25.81 $25.10 13,715
2019-11-05 $25.90 $25.94 $25.90 $25.94 $25.22 13,408
2019-11-04 $25.85 $25.92 $25.85 $25.89 $25.17 18,391
2019-11-01 $25.69 $25.70 $25.68 $25.70 $24.98 1,314
2019-10-31 $25.41 $25.41 $25.35 $25.35 $24.65 3,148
2019-10-30 $25.60 $25.60 $25.35 $25.49 $24.78 7,254
2019-10-29 $25.49 $25.57 $25.47 $25.47 $24.76 9,408
2019-10-28 $25.51 $25.55 $25.48 $25.49 $24.78 3,424
2019-10-25 $25.20 $25.37 $25.20 $25.36 $24.66 2,414
2019-10-24 $25.11 $25.17 $25.10 $25.12 $24.42 4,375
2019-10-23 $24.98 $25.10 $24.97 $25.06 $24.37 10,811
2019-10-22 $25.06 $25.16 $25.01 $25.01 $24.32 7,780
2019-10-21 $24.89 $25.04 $24.89 $25.02 $24.33 7,205
2019-10-18 $24.91 $24.91 $24.85 $24.88 $24.19 2,341
2019-10-17 $25.04 $25.05 $24.92 $24.94 $24.25 5,072
2019-10-16 $24.94 $25.03 $24.91 $24.92 $24.23 9,700
2019-10-15 $24.97 $25.12 $24.97 $25.03 $24.34 9,719
2019-10-14 $24.90 $24.90 $24.85 $24.87 $24.18 3,796
2019-10-11 $24.89 $25.04 $24.89 $24.91 $24.22 14,786
2019-10-10 $24.37 $24.56 $24.37 $24.50 $23.82 4,075
2019-10-09 $24.28 $24.40 $24.28 $24.35 $23.68 13,917
2019-10-08 $24.25 $24.30 $24.20 $24.20 $23.53 5,286
2019-10-07 $24.67 $24.70 $24.61 $24.61 $23.93 3,927
2019-10-04 $24.39 $24.59 $24.39 $24.59 $23.91 2,848
2019-10-03 $24.25 $24.28 $24.24 $24.24 $23.57 21,194
2019-10-02 $24.30 $24.30 $24.12 $24.12 $23.45 6,522
2019-10-01 $25.00 $25.02 $24.60 $24.60 $23.92 4,912
2019-09-30 $24.83 $24.92 $24.82 $24.91 $24.22 6,513
2019-09-27 $24.79 $24.86 $24.64 $24.66 $23.98 20,245
2019-09-26 $24.79 $24.83 $24.77 $24.83 $24.14 7,104
2019-09-25 $24.68 $24.88 $24.67 $24.87 $24.18 2,813
2019-09-24 $25.01 $25.01 $24.70 $24.72 $24.04 9,907
2019-09-23 $25.01 $25.01 $25.01 $25.01 $24.32 656
2019-09-20 $25.15 $25.15 $24.99 $24.99 $24.30 7,512
2019-09-19 $25.11 $25.16 $25.10 $25.13 $24.43 8,525
2019-09-18 $25.04 $25.06 $24.85 $25.06 $24.37 3,241
2019-09-17 $25.06 $25.06 $25.01 $25.02 $24.33 7,037
2019-09-16 $25.16 $25.16 $25.06 $25.13 $24.36 4,780
2019-09-13 $25.25 $25.25 $25.13 $25.13 $24.35 9,484
2019-09-12 $25.27 $25.27 $25.14 $25.24 $24.46 12,249
2019-09-11 $24.91 $25.12 $24.91 $25.12 $24.35 8,379
2019-09-10 $24.62 $24.81 $24.62 $24.81 $24.05 10,277
2019-09-09 $24.84 $24.84 $24.71 $24.71 $23.95 21,826
2019-09-06 $24.69 $24.74 $24.68 $24.73 $23.97 6,641
2019-09-05 $24.56 $24.72 $24.56 $24.68 $23.92 15,068
2019-09-04 $24.24 $24.25 $24.21 $24.21 $23.46 4,309
2019-09-03 $24.01 $24.02 $23.93 $23.99 $23.25 5,339
2019-08-30 $24.32 $24.34 $24.14 $24.14 $23.40 1,603
2019-08-29 $24.18 $24.24 $24.16 $24.24 $23.49 2,014
2019-08-28 $23.69 $23.85 $23.62 $23.85 $23.12 2,784
2019-08-27 $23.79 $23.80 $23.70 $23.75 $23.02 9,327
2019-08-26 $23.82 $23.82 $23.68 $23.70 $22.97 2,119
2019-08-23 $24.18 $24.23 $23.47 $23.47 $22.75 3,570
2019-08-22 $24.36 $24.36 $24.15 $24.27 $23.52 4,071
2019-08-21 $24.23 $24.24 $24.23 $24.24 $23.49 2,286
2019-08-20 $24.21 $24.21 $24.06 $24.06 $23.32 11,964
2019-08-19 $24.19 $24.21 $24.16 $24.19 $23.45 7,971
2019-08-16 $23.76 $23.86 $23.76 $23.86 $23.13 2,364
2019-08-15 $23.53 $23.53 $23.36 $23.36 $22.64 8,415
2019-08-14 $23.78 $23.80 $23.55 $23.55 $22.83 9,035
2019-08-13 $24.30 $24.32 $24.24 $24.29 $23.55 5,024
2019-08-12 $23.90 $24.01 $23.78 $23.78 $23.05 2,184
2019-08-09 $24.20 $24.20 $24.07 $24.07 $23.32 1,493
2019-08-08 $24.02 $24.23 $24.02 $24.23 $23.48 2,977
2019-08-07 $23.60 $23.60 $23.41 $23.57 $22.84 5,361
2019-08-06 $23.59 $23.75 $23.57 $23.72 $22.99 10,426
2019-08-05 $23.79 $23.83 $23.49 $23.49 $22.77 12,927
2019-08-02 $24.51 $24.51 $24.19 $24.20 $23.46 3,739
2019-08-01 $24.86 $25.00 $24.53 $24.53 $23.78 6,763
2019-07-31 $25.21 $25.21 $24.95 $24.95 $24.18 7,504
2019-07-30 $25.04 $25.07 $25.04 $25.07 $24.30 9,696
2019-07-29 $25.14 $25.14 $25.01 $25.12 $24.35 4,513
2019-07-26 $25.07 $25.09 $25.04 $25.08 $24.31 3,220
2019-07-25 $25.12 $25.12 $25.05 $25.09 $24.32 9,650
2019-07-24 $25.15 $25.17 $25.12 $25.15 $24.38 7,647
2019-07-23 $24.96 $25.07 $24.95 $25.07 $24.29 9,305
2019-07-22 $24.91 $24.93 $24.88 $24.91 $24.14 15,475
2019-07-19 $25.02 $25.02 $24.91 $24.95 $24.18 6,204
2019-07-18 $24.81 $24.94 $24.81 $24.94 $24.17 4,471
2019-07-17 $25.03 $25.03 $24.80 $24.80 $24.04 3,819
2019-07-16 $25.05 $25.06 $24.94 $24.97 $24.20 525,668
Nuvestan
Resources

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.