Hartford Total Return Bond ETF (HTRB) Exchange: NYSE ARCA

  1. Profile
  2. Hartford Total Return Bond ETF (HTRB)

Data as of April 30, 2024

$32.76 ($-0.10) -0.30%

Hartford Total Return Bond ETF - Daily Information
Click for more stock information on Hartford Total Return Bond ETF.
Daily Information Data
Date April 30, 2024
Open $32.74
Previous Close $32.76
High $32.79
Low $32.67
Adjusted Open $32.74
Previous Adjusted Close $32.76
Adjusted High $32.79
Adjusted Low $32.67
Invest in Hartford Total Return Bond ETF (HTRB)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Historical Stock Data for Hartford Total Return Bond ETF (HTRB)
Date Open High Low Close Adj.Close Volume
2024-04-16 $32.74 $32.79 $32.67 $32.76 $32.76 110,360
2024-04-15 $32.87 $32.92 $32.82 $32.86 $32.86 222,082
2024-04-12 $33.15 $33.18 $33.10 $33.12 $33.12 436,400
2024-04-11 $33.12 $33.12 $32.96 $33.01 $33.01 165,712
2024-04-10 $33.24 $33.24 $33.05 $33.06 $33.06 184,602
2024-04-09 $33.45 $33.51 $33.45 $33.49 $33.49 792,556
2024-04-08 $33.35 $33.38 $33.32 $33.36 $33.36 102,389
2024-04-05 $33.41 $33.49 $33.38 $33.40 $33.40 184,280
2024-04-04 $33.54 $33.55 $33.47 $33.53 $33.53 145,412
2024-04-03 $33.34 $33.49 $33.31 $33.49 $33.49 115,775
2024-04-02 $33.37 $33.45 $33.33 $33.45 $33.45 168,447
2024-04-01 $33.62 $33.62 $33.45 $33.50 $33.50 279,857
2024-03-28 $33.74 $33.78 $33.70 $33.74 $33.74 77,454
2024-03-27 $33.69 $33.77 $33.65 $33.75 $33.75 273,707
2024-03-26 $33.75 $33.78 $33.70 $33.76 $33.64 92,117
2024-03-25 $33.77 $33.77 $33.72 $33.72 $33.61 109,874
2024-03-22 $33.84 $33.84 $33.73 $33.78 $33.66 126,551
2024-03-21 $33.74 $33.74 $33.66 $33.69 $33.58 113,641
2024-03-20 $33.63 $33.68 $33.58 $33.66 $33.55 135,663
2024-03-19 $33.53 $33.58 $33.50 $33.57 $33.46 125,846
2024-03-18 $33.60 $33.60 $33.48 $33.51 $33.40 235,013
2024-03-15 $33.57 $33.57 $33.51 $33.54 $33.43 113,830
2024-03-14 $33.68 $33.68 $33.55 $33.55 $33.44 105,751
2024-03-13 $33.76 $33.79 $33.74 $33.75 $33.64 115,559
2024-03-12 $33.82 $33.82 $33.75 $33.79 $33.67 150,056
2024-03-11 $33.90 $33.95 $33.84 $33.86 $33.74 184,177
2024-03-08 $33.86 $33.90 $33.85 $33.88 $33.76 116,829
2024-03-07 $33.86 $33.86 $33.76 $33.80 $33.68 115,165
2024-03-06 $33.77 $33.83 $33.75 $33.80 $33.68 127,684
2024-03-05 $33.70 $33.71 $33.66 $33.71 $33.60 111,493
2024-03-04 $33.54 $33.58 $33.53 $33.58 $33.47 353,787
2024-03-01 $33.49 $33.61 $33.41 $33.58 $33.47 169,795
2024-02-29 $33.50 $33.54 $33.47 $33.52 $33.41 130,999
2024-02-28 $33.37 $33.45 $33.36 $33.45 $33.34 71,906
2024-02-27 $33.42 $33.42 $33.35 $33.37 $33.26 89,091
2024-02-26 $33.62 $33.62 $33.50 $33.56 $33.34 136,194
2024-02-23 $33.51 $33.61 $33.48 $33.60 $33.38 126,566
2024-02-22 $33.50 $33.50 $33.42 $33.45 $33.23 119,277
2024-02-21 $33.56 $33.56 $33.43 $33.47 $33.25 98,699
2024-02-20 $33.55 $33.59 $33.49 $33.52 $33.30 265,607
2024-02-16 $33.46 $33.49 $33.43 $33.49 $33.49 211,994
2024-02-15 $33.60 $33.60 $33.52 $33.59 $33.59 91,990
2024-02-14 $33.40 $33.49 $33.35 $33.48 $33.48 123,796
2024-02-13 $33.51 $33.51 $33.36 $33.41 $33.41 137,589
2024-02-12 $33.63 $33.69 $33.59 $33.64 $33.64 177,400
2024-02-09 $33.63 $33.63 $33.57 $33.59 $33.59 241,464
2024-02-08 $33.68 $33.68 $33.61 $33.65 $33.65 366,547
2024-02-07 $33.75 $33.78 $33.70 $33.73 $33.73 128,730
2024-02-06 $33.64 $33.78 $33.63 $33.76 $33.76 182,296
2024-02-05 $33.69 $33.69 $33.59 $33.62 $33.62 131,444
2024-02-02 $33.92 $33.92 $33.78 $33.84 $33.84 225,811
2024-02-01 $34.08 $34.18 $34.03 $34.14 $34.14 193,815
2024-01-31 $33.89 $33.98 $33.88 $33.90 $33.90 153,141
2024-01-30 $33.79 $33.79 $33.67 $33.78 $33.78 203,145
2024-01-29 $33.75 $33.75 $33.65 $33.73 $33.73 67,922
2024-01-26 $33.75 $33.75 $33.68 $33.71 $33.61 68,331
2024-01-25 $33.70 $33.77 $33.66 $33.72 $33.62 96,414
2024-01-24 $33.74 $33.75 $33.59 $33.60 $33.50 119,843
2024-01-23 $33.67 $33.67 $33.60 $33.64 $33.54 223,142
2024-01-22 $33.72 $33.75 $33.69 $33.70 $33.60 136,343
2024-01-19 $33.63 $33.65 $33.55 $33.65 $33.55 140,026
2024-01-18 $33.68 $33.68 $33.60 $33.64 $33.54 144,013
2024-01-17 $33.71 $33.71 $33.62 $33.65 $33.55 127,152
2024-01-16 $33.89 $33.91 $33.73 $33.78 $33.67 96,192
2024-01-12 $33.98 $34.05 $33.96 $33.98 $33.87 69,775
2024-01-11 $33.79 $33.93 $33.77 $33.93 $33.82 103,689
2024-01-10 $33.85 $33.85 $33.75 $33.76 $33.65 330,506
2024-01-09 $33.76 $33.82 $33.72 $33.77 $33.66 237,774
2024-01-08 $33.68 $33.86 $33.66 $33.80 $33.69 109,690
2024-01-05 $33.59 $33.81 $33.58 $33.65 $33.55 93,207
2024-01-04 $33.74 $33.77 $33.69 $33.73 $33.62 119,389
2024-01-03 $33.72 $33.90 $33.68 $33.88 $33.77 219,441
2024-01-02 $33.91 $33.92 $33.84 $33.88 $33.77 101,974
2023-12-29 $33.99 $34.07 $33.98 $34.03 $33.92 95,295
2023-12-28 $34.15 $34.15 $34.03 $34.08 $33.97 312,715
2023-12-27 $34.22 $34.37 $34.20 $34.37 $34.10 149,785
2023-12-26 $34.12 $34.15 $34.07 $34.13 $33.86 115,475
2023-12-22 $34.14 $34.14 $34.03 $34.07 $34.07 361,353
2023-12-21 $34.16 $34.17 $34.03 $34.07 $34.07 180,021
2023-12-20 $34.06 $34.14 $34.00 $34.10 $34.10 135,298
2023-12-19 $33.99 $34.04 $33.95 $34.00 $34.00 168,774
2023-12-18 $33.93 $33.93 $33.86 $33.91 $33.91 201,824
2023-12-15 $34.03 $34.08 $33.97 $34.02 $34.02 104,689
2023-12-14 $34.00 $34.14 $33.96 $34.05 $34.05 385,725
2023-12-13 $33.43 $33.83 $33.36 $33.83 $33.83 199,775
2023-12-12 $33.22 $33.32 $33.18 $33.32 $33.32 99,311
2023-12-11 $33.15 $33.23 $33.10 $33.23 $33.23 115,983
2023-12-08 $33.26 $33.26 $33.14 $33.22 $33.22 401,499
2023-12-07 $33.36 $33.44 $33.29 $33.37 $33.37 136,317
2023-12-06 $33.39 $33.44 $33.32 $33.39 $33.39 109,115
2023-12-05 $33.26 $33.32 $33.20 $33.31 $33.31 133,805
2023-12-04 $33.13 $33.16 $33.04 $33.09 $33.09 124,914
2023-12-01 $32.94 $33.26 $32.89 $33.21 $33.21 216,749
2023-11-30 $32.99 $33.01 $32.83 $32.87 $32.87 280,630
2023-11-29 $32.96 $33.05 $32.95 $33.04 $33.04 186,163
2023-11-28 $32.69 $32.85 $32.65 $32.83 $32.83 460,318
2023-11-27 $32.70 $32.83 $32.68 $32.83 $32.71 294,478
2023-11-24 $32.62 $32.63 $32.58 $32.60 $32.48 29,293
2023-11-22 $32.79 $32.82 $32.68 $32.74 $32.74 100,182
2023-11-21 $32.72 $32.77 $32.65 $32.73 $32.73 111,902
2023-11-20 $32.60 $32.72 $32.56 $32.70 $32.70 91,928
2023-11-17 $32.69 $32.70 $32.55 $32.63 $32.63 88,198
2023-11-16 $32.51 $32.63 $32.48 $32.58 $32.58 153,100
2023-11-15 $32.39 $32.48 $32.24 $32.37 $32.37 657,523
2023-11-14 $32.54 $32.60 $32.47 $32.58 $32.58 174,433
2023-11-13 $32.10 $32.17 $31.94 $32.14 $32.14 84,576
2023-11-10 $32.24 $32.26 $32.09 $32.19 $32.19 62,295
2023-11-09 $32.37 $32.37 $32.03 $32.06 $32.06 138,472
2023-11-08 $32.33 $32.41 $32.26 $32.36 $32.36 118,595
2023-11-07 $32.14 $32.26 $32.11 $32.22 $32.22 93,598
2023-11-06 $32.19 $32.19 $32.03 $32.10 $32.10 107,731
2023-11-03 $32.34 $32.38 $32.18 $32.24 $32.24 249,734
2023-11-02 $31.95 $32.02 $31.88 $31.95 $31.95 168,167
2023-11-01 $31.51 $31.77 $31.51 $31.77 $31.77 134,820
2023-10-31 $31.46 $31.50 $31.37 $31.46 $31.46 92,578
2023-10-30 $31.33 $31.47 $31.33 $31.39 $31.39 116,111
2023-10-27 $31.48 $31.54 $31.32 $31.54 $31.54 116,716
2023-10-26 $31.38 $31.61 $31.35 $31.57 $31.46 383,233
2023-10-25 $31.47 $31.47 $31.27 $31.32 $31.21 72,188
2023-10-24 $31.46 $31.57 $31.40 $31.57 $31.46 124,931
2023-10-23 $31.21 $31.50 $31.16 $31.43 $31.32 116,765
2023-10-20 $31.29 $31.39 $31.26 $31.30 $31.30 119,711
2023-10-19 $31.36 $31.37 $31.18 $31.25 $31.25 153,281
2023-10-18 $31.47 $31.50 $31.32 $31.38 $31.38 65,397
2023-10-17 $31.61 $31.61 $31.46 $31.51 $31.51 143,864
2023-10-16 $31.84 $31.84 $31.72 $31.78 $31.78 544,921
2023-10-13 $31.94 $31.98 $31.86 $31.90 $31.90 71,552
2023-10-12 $32.03 $32.03 $31.71 $31.73 $31.73 323,518
2023-10-11 $32.11 $32.11 $31.96 $32.11 $32.11 2,486,466
2023-10-10 $31.91 $31.97 $31.82 $31.93 $31.93 1,914,642
2023-10-09 $31.82 $31.95 $31.62 $31.92 $31.92 113,232
2023-10-06 $31.62 $31.73 $31.53 $31.69 $31.69 149,640
2023-10-05 $31.78 $31.79 $31.68 $31.72 $31.72 106,028
2023-10-04 $31.69 $31.73 $31.54 $31.73 $31.73 1,052,000
2023-10-03 $31.77 $31.77 $31.51 $31.54 $31.54 46,467
2023-10-02 $31.98 $31.98 $31.80 $31.82 $31.82 67,052
2023-09-29 $32.23 $32.25 $32.05 $32.09 $32.09 69,843
2023-09-28 $31.98 $32.09 $31.88 $32.09 $32.09 275,788
2023-09-27 $32.31 $32.31 $32.03 $32.11 $32.01 138,135
2023-09-26 $32.35 $32.35 $32.20 $32.21 $32.10 90,492
2023-09-25 $32.45 $32.45 $32.26 $32.29 $32.18 71,277
2023-09-22 $32.47 $32.55 $32.43 $32.54 $32.43 71,998
2023-09-21 $32.46 $32.61 $32.38 $32.40 $32.29 232,396
2023-09-20 $32.75 $32.79 $32.62 $32.66 $32.55 122,003
2023-09-19 $32.72 $32.76 $32.65 $32.66 $32.55 86,051
2023-09-18 $32.66 $32.79 $32.66 $32.78 $32.67 87,086
2023-09-15 $32.73 $32.79 $32.69 $32.69 $32.58 123,508
2023-09-14 $32.91 $32.91 $32.76 $32.82 $32.71 71,320
2023-09-13 $32.72 $32.86 $32.72 $32.79 $32.68 216,547
2023-09-12 $32.80 $32.80 $32.70 $32.77 $32.66 79,387
2023-09-11 $32.68 $32.80 $32.68 $32.72 $32.61 62,674
2023-09-08 $32.82 $32.86 $32.72 $32.77 $32.66 119,252
2023-09-07 $32.70 $32.75 $32.63 $32.75 $32.64 91,739
2023-09-06 $32.78 $32.78 $32.59 $32.63 $32.52 212,045
2023-09-05 $32.82 $32.82 $32.70 $32.71 $32.60 67,072
2023-09-01 $33.05 $33.05 $32.85 $32.87 $32.87 56,675
2023-08-31 $33.01 $33.08 $32.98 $32.99 $32.99 78,926
2023-08-30 $32.99 $32.99 $32.92 $32.96 $32.96 503,695
2023-08-29 $32.88 $33.09 $32.81 $33.03 $32.91 114,444
2023-08-28 $32.87 $32.89 $32.75 $32.89 $32.77 643,334
2023-08-25 $32.75 $32.80 $32.69 $32.79 $32.79 57,972
2023-08-24 $32.90 $32.90 $32.73 $32.76 $32.76 230,652
2023-08-23 $32.74 $32.91 $32.74 $32.88 $32.88 141,112
2023-08-22 $32.60 $32.64 $32.54 $32.58 $32.58 74,417
2023-08-21 $32.61 $32.63 $32.51 $32.60 $32.60 70,381
2023-08-18 $32.72 $32.77 $32.66 $32.74 $32.74 165,561
2023-08-17 $32.71 $32.72 $32.61 $32.69 $32.69 76,159
2023-08-16 $32.80 $32.92 $32.70 $32.71 $32.71 68,230
2023-08-15 $32.88 $32.93 $32.78 $32.81 $32.81 64,088
2023-08-14 $32.90 $33.03 $32.83 $32.90 $32.90 311,443
2023-08-11 $33.01 $33.04 $32.92 $32.94 $32.94 61,864
2023-08-10 $33.27 $33.31 $33.04 $33.08 $33.08 110,247
2023-08-09 $33.27 $33.27 $33.15 $33.22 $33.22 179,478
2023-08-08 $33.22 $33.27 $33.16 $33.20 $33.20 66,447
2023-08-07 $33.11 $33.16 $33.08 $33.08 $33.08 64,332
2023-08-04 $32.96 $33.15 $32.96 $33.13 $33.13 54,037
2023-08-03 $32.85 $32.92 $32.81 $32.86 $32.86 65,789
2023-08-02 $33.10 $33.10 $32.96 $32.99 $32.99 133,942
2023-08-01 $33.30 $33.30 $33.10 $33.19 $33.19 67,362
2023-07-31 $33.34 $33.41 $33.26 $33.34 $33.34 166,721
2023-07-28 $33.27 $33.35 $33.21 $33.35 $33.35 140,034
2023-07-27 $33.54 $33.54 $33.24 $33.27 $33.17 148,872
2023-07-26 $33.52 $33.56 $33.46 $33.52 $33.42 92,170
2023-07-25 $33.49 $33.54 $33.40 $33.46 $33.36 182,878
2023-07-24 $33.58 $33.60 $33.50 $33.55 $33.55 200,912
2023-07-21 $33.62 $33.62 $33.53 $33.56 $33.56 63,521
2023-07-20 $33.58 $33.61 $33.45 $33.58 $33.58 93,733
2023-07-19 $33.67 $33.76 $33.64 $33.76 $33.76 103,666
2023-07-18 $33.67 $33.71 $33.59 $33.68 $33.68 76,445
2023-07-17 $33.60 $33.63 $33.50 $33.59 $33.59 122,798
2023-07-14 $33.68 $33.68 $33.56 $33.56 $33.56 35,209
2023-07-13 $33.62 $33.78 $33.58 $33.72 $33.72 128,414
2023-07-12 $33.36 $33.51 $33.32 $33.44 $33.44 45,335
2023-07-11 $33.19 $33.22 $33.06 $33.17 $33.17 103,527
2023-07-10 $33.05 $33.15 $32.96 $33.11 $33.11 128,181
2023-07-07 $33.08 $33.33 $32.96 $32.98 $32.98 433,781
2023-07-06 $33.10 $33.10 $32.82 $32.99 $32.99 92,924
2023-07-05 $33.38 $33.39 $33.19 $33.24 $33.24 97,090
2023-07-03 $33.48 $33.55 $33.37 $33.37 $33.37 573,117
2023-06-30 $33.37 $33.45 $33.32 $33.43 $33.43 80,332
2023-06-29 $33.37 $33.40 $33.28 $33.34 $33.34 83,613
2023-06-28 $33.67 $33.76 $33.64 $33.70 $33.58 113,297
2023-06-27 $33.71 $33.77 $33.58 $33.63 $33.51 126,629
2023-06-26 $33.69 $33.77 $33.66 $33.69 $33.57 89,015
2023-06-23 $33.73 $33.73 $33.58 $33.64 $33.52 68,236
2023-06-22 $33.66 $33.67 $33.54 $33.59 $33.59 57,044
2023-06-21 $33.68 $33.73 $33.54 $33.65 $33.65 59,601
2023-06-20 $33.66 $33.77 $33.66 $33.70 $33.70 79,956
2023-06-16 $33.68 $33.68 $33.53 $33.64 $33.64 66,503
2023-06-15 $33.66 $33.72 $33.62 $33.72 $33.72 112,350
2023-06-14 $33.57 $33.57 $33.32 $33.51 $33.51 50,586
2023-06-13 $33.84 $33.84 $33.37 $33.45 $33.45 55,250
2023-06-12 $33.59 $33.66 $33.46 $33.59 $33.59 138,213
2023-06-09 $33.52 $33.59 $33.45 $33.56 $33.56 93,334
2023-06-08 $33.49 $33.63 $33.48 $33.62 $33.62 1,011,048
2023-06-07 $33.63 $33.63 $33.39 $33.41 $33.41 56,741
2023-06-06 $33.59 $33.61 $33.49 $33.59 $33.59 61,135
2023-06-05 $33.54 $33.65 $33.52 $33.58 $33.58 158,135
2023-06-02 $33.74 $33.74 $33.53 $33.57 $33.57 59,574
2023-06-01 $33.70 $33.78 $33.66 $33.72 $33.72 78,677
2023-05-31 $33.54 $33.66 $33.46 $33.62 $33.62 77,699
2023-05-30 $33.38 $33.49 $33.34 $33.48 $33.48 120,139
2023-05-26 $33.19 $33.27 $33.11 $33.25 $33.25 44,681
2023-05-25 $33.45 $33.46 $33.30 $33.35 $33.25 50,314
2023-05-24 $33.65 $33.65 $33.44 $33.49 $33.39 178,441
2023-05-23 $33.50 $33.64 $33.50 $33.59 $33.49 48,879
2023-05-22 $33.61 $33.67 $33.53 $33.53 $33.43 38,420
2023-05-19 $33.62 $33.70 $33.50 $33.58 $33.48 36,592
2023-05-18 $33.75 $33.75 $33.64 $33.65 $33.55 70,180
2023-05-17 $33.90 $33.91 $33.77 $33.84 $33.74 58,350
2023-05-16 $33.96 $33.96 $33.78 $33.84 $33.74 271,613
2023-05-15 $33.98 $34.01 $33.94 $33.95 $33.85 65,399
2023-05-12 $34.12 $34.22 $34.02 $34.05 $34.05 48,776
2023-05-11 $34.30 $34.33 $34.17 $34.18 $34.18 51,985
2023-05-10 $34.05 $34.14 $34.01 $34.08 $34.08 188,196
2023-05-09 $33.93 $33.99 $33.87 $33.92 $33.92 131,093
2023-05-08 $34.00 $34.03 $33.93 $33.93 $33.93 83,675
2023-05-05 $34.22 $34.22 $34.03 $34.10 $34.10 77,204
2023-05-04 $34.18 $34.33 $34.16 $34.22 $34.22 109,115
2023-05-03 $34.16 $34.25 $34.10 $34.25 $34.25 107,593
2023-05-02 $33.84 $34.10 $33.79 $34.05 $34.05 179,844
2023-05-01 $34.00 $34.02 $33.71 $33.72 $33.72 162,921
2023-04-28 $34.02 $34.12 $33.99 $34.12 $34.12 170,107
2023-04-27 $34.00 $34.00 $33.87 $33.89 $33.89 114,383
2023-04-26 $34.29 $34.33 $34.14 $34.18 $34.08 88,369
2023-04-25 $34.24 $34.31 $34.17 $34.25 $34.15 130,599
2023-04-24 $33.92 $34.09 $33.92 $34.04 $33.94 45,190
2023-04-21 $33.95 $34.03 $33.89 $33.89 $33.79 63,240
2023-04-20 $33.92 $34.00 $33.90 $33.94 $33.84 62,891
2023-04-19 $33.83 $33.84 $33.73 $33.83 $33.73 45,593
2023-04-18 $33.87 $33.94 $33.81 $33.84 $33.74 55,082
2023-04-17 $34.03 $34.03 $33.80 $33.87 $33.77 69,161
2023-04-14 $34.19 $34.20 $34.03 $34.06 $33.96 92,212
2023-04-13 $34.29 $34.36 $34.18 $34.21 $34.11 86,614
2023-04-12 $34.26 $34.33 $34.13 $34.20 $34.20 139,388
2023-04-11 $34.12 $34.15 $34.06 $34.15 $34.15 49,339
2023-04-10 $34.25 $34.25 $34.07 $34.16 $34.16 60,980
2023-04-06 $34.46 $34.50 $34.40 $34.42 $34.42 71,621
2023-04-05 $34.41 $34.54 $34.37 $34.43 $34.43 115,991
2023-04-04 $34.05 $34.32 $34.04 $34.27 $34.27 61,015
2023-04-03 $34.01 $34.17 $33.96 $34.10 $34.10 305,984
2023-03-31 $33.83 $34.03 $33.82 $34.00 $34.00 63,504
2023-03-30 $33.70 $33.83 $33.70 $33.76 $33.76 68,645
2023-03-29 $33.78 $33.91 $33.75 $33.83 $33.72 84,145
2023-03-28 $33.85 $33.89 $33.76 $33.78 $33.67 181,461
2023-03-27 $33.96 $34.01 $33.82 $33.83 $33.83 20,262
2023-03-24 $34.28 $34.28 $34.13 $34.20 $34.20 41,243
2023-03-23 $34.05 $34.20 $33.95 $34.13 $34.13 131,913
2023-03-22 $33.73 $34.14 $33.66 $34.06 $34.06 47,338
2023-03-21 $33.79 $33.79 $33.63 $33.73 $33.73 48,792
2023-03-20 $33.96 $33.97 $33.78 $33.81 $33.81 63,391
2023-03-17 $33.89 $34.03 $33.86 $33.94 $33.94 31,678
2023-03-16 $33.93 $33.98 $33.63 $33.68 $33.68 267,838
2023-03-15 $33.91 $34.05 $33.71 $33.85 $33.85 73,727
2023-03-14 $33.63 $33.67 $33.46 $33.55 $33.55 150,816
2023-03-13 $33.95 $34.04 $33.70 $33.77 $33.77 87,493
2023-03-10 $33.46 $33.65 $33.46 $33.58 $33.58 58,238
2023-03-09 $33.12 $33.24 $33.07 $33.20 $33.20 70,601
2023-03-08 $33.23 $33.29 $32.98 $33.07 $33.07 252,436
2023-03-07 $33.28 $33.31 $33.11 $33.17 $33.17 56,283
2023-03-06 $33.39 $33.39 $33.20 $33.22 $33.22 76,215
2023-03-03 $33.12 $33.30 $33.09 $33.24 $33.24 61,919
2023-03-02 $32.94 $33.04 $32.94 $33.03 $33.03 94,731
2023-03-01 $33.24 $33.24 $33.07 $33.09 $33.09 106,399
2023-02-28 $33.21 $33.31 $33.20 $33.31 $33.31 123,586
2023-02-27 $33.23 $33.33 $33.23 $33.28 $33.28 93,066
2023-02-24 $33.33 $33.36 $33.26 $33.31 $33.22 38,883
2023-02-23 $33.40 $33.57 $33.40 $33.53 $33.44 68,813
2023-02-22 $33.38 $33.48 $33.30 $33.40 $33.31 155,223
2023-02-21 $33.41 $33.43 $33.21 $33.26 $33.17 113,471
2023-02-17 $33.45 $33.61 $33.45 $33.61 $33.52 75,364
2023-02-16 $33.57 $33.65 $33.36 $33.57 $33.48 117,587
2023-02-15 $33.67 $33.75 $33.62 $33.65 $33.65 103,020
2023-02-14 $33.80 $33.89 $33.67 $33.70 $33.70 122,966
2023-02-13 $33.78 $33.88 $33.78 $33.82 $33.82 83,285
2023-02-10 $33.90 $33.93 $33.77 $33.77 $33.77 75,804
2023-02-09 $34.16 $34.16 $33.90 $33.91 $33.91 87,507
2023-02-08 $34.01 $34.08 $33.96 $34.06 $34.06 118,817
2023-02-07 $34.03 $34.14 $33.98 $33.98 $33.98 229,944
2023-02-06 $34.10 $34.13 $34.03 $34.08 $34.08 81,371
2023-02-03 $34.48 $34.48 $34.22 $34.28 $34.28 191,644
2023-02-02 $34.65 $34.71 $34.50 $34.56 $34.56 101,606
2023-02-01 $34.26 $34.56 $34.13 $34.52 $34.52 118,264
2023-01-31 $34.21 $34.22 $34.07 $34.21 $34.21 34,123
2023-01-30 $34.11 $34.19 $34.10 $34.13 $34.13 80,517
2023-01-27 $34.16 $34.24 $34.10 $34.16 $34.16 75,044
2023-01-26 $34.22 $34.37 $34.22 $34.32 $34.24 118,907
2023-01-25 $34.31 $34.34 $34.24 $34.24 $34.16 43,894
2023-01-24 $34.12 $34.29 $34.05 $34.29 $34.21 194,118
2023-01-23 $34.09 $34.18 $34.06 $34.14 $34.06 81,583
2023-01-20 $34.24 $34.29 $34.11 $34.19 $34.11 85,471
2023-01-19 $34.34 $34.38 $34.25 $34.31 $34.23 113,490
2023-01-18 $34.34 $34.41 $34.23 $34.40 $34.32 59,153
2023-01-17 $34.03 $34.19 $34.03 $34.06 $33.98 114,948
2023-01-13 $34.10 $34.24 $34.07 $34.13 $34.05 37,566
2023-01-12 $34.02 $34.20 $33.94 $34.14 $34.06 58,249
2023-01-11 $33.75 $33.94 $33.75 $33.87 $33.79 164,455
2023-01-10 $33.80 $33.84 $33.63 $33.69 $33.61 51,919
2023-01-09 $33.72 $33.90 $33.72 $33.80 $33.72 45,893
2023-01-06 $33.46 $33.72 $33.41 $33.68 $33.59 22,613
2023-01-05 $33.20 $33.38 $33.17 $33.30 $33.22 67,599
2023-01-04 $33.38 $33.44 $33.28 $33.42 $33.34 59,886
2023-01-03 $33.28 $33.31 $33.16 $33.20 $33.12 45,991
2022-12-30 $33.14 $33.14 $33.00 $33.04 $32.96 50,660
2022-12-29 $33.08 $33.20 $33.04 $33.17 $33.09 60,144
2022-12-28 $33.16 $33.21 $33.04 $33.10 $32.96 125,228
2022-12-27 $33.27 $33.34 $33.14 $33.15 $33.01 68,813
2022-12-23 $33.39 $33.54 $33.39 $33.43 $33.29 94,026
2022-12-22 $33.43 $33.64 $33.40 $33.46 $33.32 124,731
2022-12-21 $33.51 $33.63 $33.47 $33.51 $33.37 48,451
2022-12-20 $33.48 $33.51 $33.24 $33.47 $33.33 86,781
2022-12-19 $33.86 $33.86 $33.64 $33.71 $33.57 846,565
2022-12-16 $33.84 $33.95 $33.76 $33.93 $33.79 63,215
2022-12-15 $33.88 $33.97 $33.83 $33.97 $33.97 433,281
2022-12-14 $33.86 $33.94 $33.69 $33.91 $33.91 114,380
2022-12-13 $33.95 $33.95 $33.69 $33.73 $33.73 254,261
2022-12-12 $33.68 $33.71 $33.48 $33.52 $33.52 765,979
2022-12-09 $33.72 $33.73 $33.54 $33.56 $33.56 98,809
2022-12-08 $33.70 $33.80 $33.58 $33.69 $33.69 47,525
2022-12-07 $33.65 $33.86 $33.62 $33.85 $33.85 147,352
2022-12-06 $33.43 $33.58 $33.42 $33.58 $33.58 48,738
2022-12-05 $33.59 $33.59 $33.33 $33.41 $33.41 134,240
2022-12-02 $33.43 $33.71 $33.33 $33.59 $33.59 95,861
2022-12-01 $33.26 $33.52 $33.18 $33.52 $33.52 220,699
2022-11-30 $32.87 $33.10 $32.80 $33.10 $33.10 212,365
2022-11-29 $32.93 $33.07 $32.87 $32.87 $32.87 249,955
2022-11-28 $33.18 $33.31 $33.03 $33.13 $33.03 340,328
2022-11-25 $33.08 $33.25 $33.08 $33.19 $33.09 63,041
2022-11-23 $32.99 $33.17 $32.99 $33.14 $33.04 281,462
2022-11-22 $32.89 $32.98 $32.84 $32.96 $32.86 99,238
2022-11-21 $32.86 $32.93 $32.78 $32.81 $32.71 178,270
2022-11-18 $32.86 $32.92 $32.77 $32.87 $32.77 55,217
2022-11-17 $32.90 $32.90 $32.79 $32.83 $32.73 196,125
2022-11-16 $32.91 $33.07 $32.88 $33.03 $32.93 401,482
2022-11-15 $32.69 $32.89 $32.66 $32.80 $32.70 132,243
2022-11-14 $32.61 $32.73 $32.50 $32.66 $32.56 157,056
2022-11-11 $32.59 $32.72 $32.50 $32.59 $32.49 159,143
2022-11-10 $32.42 $32.53 $32.35 $32.53 $32.43 137,650
2022-11-09 $32.02 $32.02 $31.82 $31.93 $31.83 185,894
2022-11-08 $31.87 $32.00 $31.85 $31.90 $31.81 120,491
2022-11-07 $31.90 $31.96 $31.77 $31.81 $31.72 219,242
2022-11-04 $31.92 $32.03 $31.81 $31.85 $31.76 185,595
2022-11-03 $31.78 $32.07 $31.77 $31.92 $31.83 202,221
2022-11-02 $32.14 $32.30 $31.96 $32.08 $31.98 112,293
2022-11-01 $32.23 $32.25 $32.07 $32.10 $32.00 92,985
2022-10-31 $32.10 $32.18 $32.05 $32.06 $31.96 63,750
2022-10-28 $32.19 $32.26 $32.16 $32.18 $32.18 34,554
2022-10-27 $32.07 $32.28 $32.01 $32.23 $32.23 142,258
2022-10-26 $32.06 $32.21 $32.06 $32.13 $32.06 85,543
2022-10-25 $31.89 $32.05 $31.84 $32.00 $31.92 153,323
2022-10-24 $31.68 $31.76 $31.60 $31.74 $31.67 601,120
2022-10-21 $31.63 $31.70 $31.56 $31.69 $31.61 57,461
2022-10-20 $31.86 $31.90 $31.66 $31.70 $31.63 56,836
2022-10-19 $31.91 $32.18 $31.86 $31.94 $31.87 218,960
2022-10-18 $32.16 $32.21 $32.04 $32.15 $32.07 68,451
2022-10-17 $32.13 $32.22 $31.96 $32.01 $31.94 97,159
2022-10-14 $32.23 $32.26 $31.89 $32.09 $32.09 110,515
2022-10-13 $31.93 $32.20 $31.93 $32.12 $32.12 74,588
2022-10-12 $32.25 $32.43 $32.21 $32.34 $32.34 842,625
2022-10-11 $32.36 $32.43 $32.28 $32.31 $32.31 86,597
2022-10-10 $32.48 $32.48 $32.29 $32.32 $32.32 62,267
2022-10-07 $32.52 $32.59 $32.44 $32.52 $32.52 31,249
2022-10-06 $32.77 $32.77 $32.57 $32.72 $32.72 168,483
2022-10-05 $32.89 $32.89 $32.69 $32.75 $32.75 86,737
2022-10-04 $32.95 $33.02 $32.86 $32.91 $32.91 51,156
2022-10-03 $32.74 $32.93 $32.72 $32.83 $32.83 41,231
2022-09-30 $32.72 $32.75 $32.44 $32.45 $32.45 88,572
2022-09-29 $32.61 $32.74 $32.57 $32.60 $32.60 314,461
2022-09-28 $32.58 $32.92 $32.58 $32.92 $32.81 60,071
2022-09-27 $32.56 $32.56 $32.36 $32.41 $32.30 753,603
2022-09-26 $33.07 $33.07 $32.59 $32.66 $32.55 58,419
2022-09-23 $33.23 $33.24 $32.98 $33.10 $32.99 78,879
2022-09-22 $33.36 $33.38 $33.18 $33.28 $33.17 69,055
2022-09-21 $33.65 $33.68 $33.45 $33.61 $33.50 49,313
2022-09-20 $33.42 $33.57 $33.40 $33.51 $33.51 106,270
2022-09-19 $33.51 $33.68 $33.51 $33.65 $33.65 19,542
2022-09-16 $33.69 $33.78 $33.68 $33.68 $33.68 31,175
2022-09-15 $33.85 $33.85 $33.70 $33.77 $33.77 40,303
2022-09-14 $33.83 $33.94 $33.79 $33.83 $33.83 30,934
2022-09-13 $33.82 $33.88 $33.74 $33.79 $33.79 70,500
2022-09-12 $34.08 $34.17 $33.93 $33.95 $33.95 42,075
2022-09-09 $34.08 $34.10 $34.00 $34.01 $34.01 23,443
2022-09-08 $34.01 $34.08 $33.96 $33.97 $33.97 34,545
2022-09-07 $33.99 $34.12 $33.98 $34.09 $34.09 36,062
2022-09-06 $34.04 $34.04 $33.89 $33.93 $33.93 70,847
2022-09-02 $34.15 $34.27 $34.15 $34.20 $34.20 75,886
2022-09-01 $34.13 $34.15 $34.02 $34.15 $34.15 80,836
2022-08-31 $34.37 $34.47 $34.31 $34.31 $34.31 35,740
2022-08-30 $34.44 $34.52 $34.32 $34.42 $34.42 42,718
2022-08-29 $34.64 $34.64 $34.54 $34.59 $34.48 572,919
2022-08-26 $34.69 $34.73 $34.61 $34.71 $34.60 27,999
2022-08-25 $34.57 $34.69 $34.53 $34.66 $34.55 22,823
2022-08-24 $34.55 $34.63 $34.53 $34.59 $34.48 555,234
2022-08-23 $34.69 $34.77 $34.66 $34.66 $34.55 30,106
2022-08-22 $34.65 $34.74 $34.64 $34.68 $34.57 413,422
2022-08-19 $34.83 $34.84 $34.71 $34.72 $34.61 63,416
2022-08-18 $35.01 $35.09 $34.96 $35.02 $34.91 49,390
2022-08-17 $34.96 $35.05 $34.95 $35.02 $34.92 39,639
2022-08-16 $35.09 $35.14 $35.03 $35.06 $34.95 293,247
2022-08-15 $35.18 $35.25 $35.10 $35.15 $35.04 51,994
2022-08-12 $35.04 $35.18 $35.00 $35.18 $35.07 23,812
2022-08-11 $35.30 $35.30 $34.95 $34.99 $34.88 47,604
2022-08-10 $35.15 $35.29 $35.09 $35.16 $35.05 88,355
2022-08-09 $35.01 $35.13 $34.96 $35.04 $34.93 41,877
2022-08-08 $34.96 $35.18 $34.96 $35.16 $35.05 33,243
2022-08-05 $34.88 $34.98 $34.84 $34.97 $34.86 47,945
2022-08-04 $35.21 $35.25 $35.14 $35.23 $35.12 30,463
2022-08-03 $34.98 $35.23 $34.93 $35.22 $35.11 60,118
2022-08-02 $35.31 $35.32 $35.04 $35.08 $34.97 420,106
2022-08-01 $35.13 $35.40 $35.13 $35.30 $35.19 193,762
2022-07-29 $34.96 $35.16 $34.96 $35.05 $34.94 34,453
2022-07-28 $35.02 $35.09 $34.99 $35.05 $34.94 26,447
2022-07-27 $34.91 $35.00 $34.87 $34.93 $34.73 159,846
2022-07-26 $34.95 $35.03 $34.80 $34.83 $34.63 40,917
2022-07-25 $34.83 $34.89 $34.81 $34.85 $34.65 14,295
2022-07-22 $34.91 $34.99 $34.85 $34.96 $34.76 26,524
2022-07-21 $34.55 $34.69 $34.51 $34.65 $34.45 38,281
2022-07-20 $34.60 $34.60 $34.40 $34.42 $34.22 57,389
2022-07-19 $34.44 $34.47 $34.34 $34.47 $34.27 66,366
2022-07-18 $34.35 $34.44 $34.31 $34.39 $34.19 403,393
2022-07-15 $34.48 $34.54 $34.31 $34.45 $34.25 65,030
2022-07-14 $34.20 $34.39 $34.10 $34.37 $34.17 132,186
2022-07-13 $34.21 $34.46 $34.21 $34.46 $34.26 95,477
2022-07-12 $34.49 $34.49 $34.32 $34.33 $34.13 101,705
2022-07-11 $34.27 $34.39 $34.27 $34.37 $34.17 29,356
2022-07-08 $34.18 $34.25 $34.15 $34.16 $33.96 38,625
2022-07-07 $34.50 $34.50 $34.25 $34.31 $34.11 60,822
2022-07-06 $34.52 $34.58 $34.35 $34.35 $34.15 24,635
2022-07-05 $34.50 $34.56 $34.45 $34.47 $34.27 32,013
2022-07-01 $34.34 $34.56 $34.34 $34.41 $34.21 44,255
2022-06-30 $34.22 $34.28 $34.16 $34.20 $34.00 51,724
2022-06-29 $33.99 $34.11 $33.99 $34.11 $33.91 29,472
2022-06-28 $34.10 $34.14 $34.05 $34.08 $33.79 131,163
2022-06-27 $34.14 $34.21 $34.07 $34.11 $33.82 43,742
2022-06-24 $34.25 $34.33 $34.20 $34.23 $33.93 34,542
2022-06-23 $34.25 $34.41 $34.22 $34.24 $33.94 128,476
2022-06-22 $34.15 $34.26 $34.13 $34.14 $33.85 60,263
2022-06-21 $34.02 $34.05 $33.88 $33.90 $33.61 80,272
2022-06-17 $34.04 $34.14 $33.90 $34.04 $33.75 63,993
2022-06-16 $33.72 $34.00 $33.66 $34.00 $33.71 47,187
2022-06-15 $33.88 $34.04 $33.78 $33.96 $33.67 69,789
2022-06-14 $33.95 $33.95 $33.63 $33.67 $33.38 516,940
2022-06-13 $34.09 $34.23 $33.80 $33.91 $33.62 55,601
2022-06-10 $34.79 $34.80 $34.55 $34.57 $34.27 25,916
2022-06-09 $34.89 $34.97 $34.86 $34.89 $34.59 61,279
2022-06-08 $35.04 $35.05 $34.90 $34.95 $34.65 35,952
2022-06-07 $35.01 $35.17 $35.01 $35.10 $34.80 27,129
2022-06-06 $35.17 $35.17 $34.97 $35.00 $34.70 27,490
2022-06-03 $35.14 $35.26 $35.14 $35.21 $34.90 49,026
2022-06-02 $35.29 $35.31 $35.18 $35.25 $34.95 101,473
2022-06-01 $35.41 $35.43 $35.17 $35.27 $34.97 294,672
2022-05-31 $35.29 $35.37 $35.22 $35.30 $35.00 40,711
2022-05-27 $35.52 $35.60 $35.47 $35.48 $35.17 157,775
2022-05-26 $35.46 $35.51 $35.39 $35.50 $35.11 41,773
2022-05-25 $35.39 $35.48 $35.33 $35.42 $35.03 47,844
2022-05-24 $35.14 $35.39 $35.14 $35.37 $34.98 91,843
2022-05-23 $35.15 $35.18 $35.03 $35.09 $34.71 91,273
2022-05-20 $35.04 $35.16 $35.02 $35.14 $34.76 45,347
2022-05-19 $35.09 $35.13 $35.01 $35.10 $34.72 228,211
2022-05-18 $34.80 $35.00 $34.80 $34.98 $34.60 69,614
2022-05-17 $34.91 $34.99 $34.86 $34.90 $34.52 36,520
2022-05-16 $35.16 $35.21 $35.07 $35.09 $34.71 202,190
2022-05-13 $35.06 $35.11 $34.98 $35.04 $34.66 34,020
2022-05-12 $35.12 $35.20 $35.08 $35.15 $34.77 59,581
2022-05-11 $34.88 $35.11 $34.88 $35.02 $34.64 962,204
2022-05-10 $35.03 $35.07 $34.90 $34.93 $34.55 1,337,284
2022-05-09 $34.72 $34.85 $34.71 $34.83 $34.45 60,371
2022-05-06 $34.73 $34.94 $34.72 $34.76 $34.38 61,227
2022-05-05 $35.01 $35.02 $34.73 $34.87 $34.49 62,077
2022-05-04 $35.02 $35.24 $34.94 $35.22 $34.84 58,335
2022-05-03 $35.17 $35.17 $34.98 $34.99 $34.61 60,156
2022-05-02 $34.94 $35.09 $34.93 $34.99 $34.61 85,539
2022-04-29 $35.20 $35.35 $35.16 $35.16 $34.78 64,065
2022-04-28 $35.39 $35.41 $35.31 $35.39 $35.00 63,231
2022-04-27 $35.58 $35.61 $35.43 $35.47 $35.01 140,327
2022-04-26 $35.60 $35.70 $35.56 $35.58 $35.11 64,419
2022-04-25 $35.42 $35.60 $35.42 $35.50 $35.04 64,008
2022-04-22 $35.29 $35.43 $35.28 $35.33 $34.87 49,230
2022-04-21 $35.54 $35.57 $35.32 $35.39 $34.93 61,885
2022-04-20 $35.61 $35.63 $35.55 $35.59 $35.12 117,486
2022-04-19 $35.48 $35.55 $35.41 $35.43 $34.97 185,522
2022-04-18 $35.68 $35.84 $35.61 $35.62 $35.15 86,319
2022-04-14 $35.96 $35.96 $35.67 $35.68 $35.21 73,390
2022-04-13 $36.04 $36.18 $35.97 $35.99 $35.52 83,686
2022-04-12 $36.08 $36.11 $35.96 $35.96 $35.49 126,058
2022-04-11 $35.92 $35.98 $35.84 $35.85 $35.38 207,553
2022-04-08 $35.74 $36.08 $35.74 $35.98 $35.51 65,315
2022-04-07 $36.22 $36.28 $36.11 $36.22 $35.75 104,869
2022-04-06 $36.21 $36.39 $36.14 $36.28 $35.81 134,256
2022-04-05 $36.63 $36.66 $36.36 $36.40 $35.92 74,470
2022-04-04 $36.70 $36.80 $36.63 $36.71 $36.23 59,021
2022-04-01 $36.64 $36.78 $36.50 $36.76 $36.28 234,214
2022-03-31 $36.81 $36.88 $36.75 $36.82 $36.34 44,208
2022-03-30 $36.63 $36.82 $36.59 $36.81 $36.33 918,667
2022-03-29 $36.68 $36.86 $36.56 $36.73 $36.17 132,118
2022-03-28 $36.48 $36.55 $36.43 $36.49 $35.93 38,854
2022-03-25 $36.70 $36.70 $36.42 $36.49 $35.93 54,140
2022-03-24 $36.76 $36.80 $36.71 $36.72 $36.16 42,532
2022-03-23 $36.66 $36.91 $36.66 $36.91 $36.35 178,997
2022-03-22 $36.63 $36.73 $36.56 $36.64 $36.08 59,949
2022-03-21 $36.97 $37.01 $36.72 $36.75 $36.19 143,385
2022-03-18 $37.07 $37.23 $37.04 $37.17 $36.60 65,622
2022-03-17 $37.00 $37.06 $36.87 $36.97 $36.41 945,830
2022-03-16 $36.85 $36.92 $36.70 $36.90 $36.34 48,322
2022-03-15 $36.91 $37.02 $36.79 $36.84 $36.28 124,513
2022-03-14 $36.88 $37.08 $36.85 $36.86 $36.30 36,711
2022-03-11 $37.22 $37.30 $37.19 $37.19 $36.62 45,027
2022-03-10 $37.44 $37.44 $37.20 $37.29 $36.72 214,569
2022-03-09 $37.51 $37.53 $37.42 $37.52 $36.95 64,029
2022-03-08 $37.51 $37.54 $37.42 $37.49 $36.91 91,738
2022-03-07 $37.74 $37.83 $37.65 $37.65 $37.08 43,077
2022-03-04 $38.09 $38.14 $37.95 $37.99 $37.41 59,684
2022-03-03 $37.81 $37.91 $37.78 $37.82 $37.24 58,593
2022-03-02 $37.99 $38.07 $37.70 $37.70 $37.12 93,630
2022-03-01 $38.21 $38.38 $38.16 $38.22 $37.64 71,270
2022-02-28 $38.01 $38.09 $37.97 $38.08 $37.50 93,631
2022-02-25 $37.76 $37.85 $37.62 $37.85 $37.27 60,499
2022-02-24 $37.48 $37.95 $37.48 $37.83 $37.18 114,799
2022-02-23 $37.90 $37.92 $37.81 $37.83 $37.18 71,198
2022-02-22 $37.55 $38.04 $37.55 $38.00 $37.35 53,908
2022-02-18 $38.08 $38.13 $38.03 $38.10 $37.44 34,522
2022-02-17 $38.42 $38.42 $37.97 $38.07 $37.42 30,332
2022-02-16 $38.05 $38.05 $37.92 $38.01 $37.36 64,933
2022-02-15 $37.92 $37.98 $37.88 $37.94 $37.29 62,207
2022-02-14 $38.05 $38.08 $37.92 $37.99 $37.34 33,316
2022-02-11 $39.51 $39.51 $37.92 $38.22 $37.57 47,488
2022-02-10 $38.23 $38.23 $37.99 $38.00 $37.35 69,104
2022-02-09 $38.33 $38.44 $38.33 $38.36 $37.70 62,723
2022-02-08 $38.42 $38.42 $38.30 $38.30 $37.64 41,593
2022-02-07 $38.43 $38.48 $38.37 $38.42 $37.76 85,954
2022-02-04 $38.45 $38.47 $38.35 $38.42 $37.76 147,704
2022-02-03 $38.58 $38.67 $38.56 $38.66 $38.00 76,216
2022-02-02 $38.81 $38.88 $38.75 $38.81 $38.15 133,410
2022-02-01 $38.81 $38.81 $38.65 $38.71 $38.05 210,343
2022-01-31 $38.68 $38.79 $38.66 $38.72 $38.06 333,824
2022-01-28 $38.65 $38.75 $38.61 $38.75 $38.09 69,497
2022-01-27 $38.77 $38.85 $38.72 $38.77 $38.04 111,922
2022-01-26 $38.80 $38.88 $38.67 $38.67 $37.95 106,709
2022-01-25 $38.91 $38.91 $38.81 $38.81 $38.08 94,179
2022-01-24 $38.93 $38.99 $38.87 $38.87 $38.14 192,897
2022-01-21 $38.94 $39.00 $38.91 $38.93 $38.20 54,961
2022-01-20 $38.86 $38.87 $38.81 $38.83 $38.10 43,969
2022-01-19 $38.77 $38.85 $38.76 $38.81 $38.08 87,457
2022-01-18 $38.80 $38.82 $38.72 $38.72 $38.00 43,010
2022-01-14 $39.11 $39.11 $38.91 $38.98 $38.25 98,929
2022-01-13 $39.10 $39.14 $39.07 $39.13 $38.40 587,696
2022-01-12 $39.17 $39.17 $39.06 $39.09 $38.36 394,933
2022-01-11 $39.04 $39.15 $39.01 $39.15 $38.42 223,405
2022-01-10 $38.90 $39.11 $38.90 $39.07 $38.34 4,396,504
2022-01-07 $39.09 $39.20 $39.03 $39.12 $38.39 229,649
2022-01-06 $39.25 $39.27 $39.17 $39.24 $38.51 37,997
2022-01-05 $39.42 $39.46 $39.19 $39.32 $38.58 59,952
2022-01-04 $39.45 $39.47 $39.31 $39.47 $38.73 151,422
2022-01-03 $39.66 $39.66 $39.51 $39.61 $38.87 60,244
2021-12-31 $40.01 $40.01 $39.69 $39.73 $38.99 28,288
2021-12-30 $39.56 $39.74 $39.56 $39.69 $38.95 44,080
2021-12-29 $39.85 $39.87 $39.75 $39.87 $38.99 62,571
2021-12-28 $39.95 $39.95 $39.87 $39.88 $39.00 39,533
2021-12-27 $39.81 $39.93 $39.81 $39.88 $39.00 105,101
2021-12-23 $39.89 $39.89 $39.77 $39.86 $38.98 93,416
2021-12-22 $39.92 $39.92 $39.83 $39.90 $39.02 57,227
2021-12-21 $39.88 $39.88 $39.75 $39.87 $38.99 120,515
2021-12-20 $39.97 $39.98 $39.84 $39.91 $39.03 33,242
2021-12-17 $40.29 $40.29 $39.90 $39.94 $39.06 31,565
2021-12-16 $40.58 $40.64 $40.57 $40.61 $39.02 31,092
2021-12-15 $40.48 $40.59 $40.48 $40.53 $38.94 28,515
2021-12-14 $40.51 $40.61 $40.51 $40.59 $39.00 20,071
2021-12-13 $40.59 $40.69 $40.56 $40.65 $39.06 63,124
2021-12-10 $40.09 $40.64 $40.09 $40.46 $38.88 30,936
2021-12-09 $40.50 $40.59 $40.49 $40.58 $38.99 23,706
2021-12-08 $40.46 $40.55 $40.46 $40.50 $38.91 38,711
2021-12-07 $40.48 $40.66 $40.48 $40.66 $39.07 66,234
2021-12-06 $40.71 $40.78 $40.60 $40.63 $39.04 36,263
2021-12-03 $40.52 $40.78 $40.52 $40.75 $39.15 35,685
2021-12-02 $40.63 $40.63 $40.52 $40.60 $39.01 93,524
2021-12-01 $40.54 $40.65 $40.47 $40.60 $39.01 30,273
2021-11-30 $40.53 $40.67 $40.52 $40.61 $39.02 119,397
2021-11-29 $40.31 $40.52 $40.27 $40.50 $38.91 76,587
2021-11-26 $40.50 $40.64 $40.49 $40.62 $38.95 13,951
2021-11-24 $40.68 $40.68 $40.22 $40.33 $38.68 21,064
2021-11-23 $40.36 $40.37 $40.26 $40.26 $38.61 69,622
2021-11-22 $40.51 $40.55 $40.36 $40.37 $38.71 440,513
2021-11-19 $40.62 $40.67 $40.59 $40.64 $38.97 38,810
2021-11-18 $40.49 $40.57 $40.49 $40.50 $38.84 31,860
2021-11-17 $40.51 $40.53 $40.41 $40.45 $38.79 34,986
2021-11-16 $40.50 $40.53 $40.40 $40.46 $38.80 62,990
2021-11-15 $40.58 $40.58 $40.46 $40.48 $38.82 26,562
2021-11-12 $40.60 $40.70 $40.56 $40.57 $38.91 35,442
2021-11-11 $40.57 $40.74 $40.57 $40.59 $38.93 68,698
2021-11-10 $40.89 $40.89 $40.62 $40.68 $39.01 74,291
2021-11-09 $40.97 $41.02 $40.89 $41.02 $39.34 50,532
2021-11-08 $40.88 $40.92 $40.80 $40.83 $39.16 76,572
2021-11-05 $40.85 $40.93 $40.82 $40.91 $39.23 30,190
2021-11-04 $40.57 $40.79 $40.57 $40.79 $39.12 21,738
2021-11-03 $40.50 $40.72 $40.50 $40.72 $39.05 34,733
2021-11-02 $40.67 $40.72 $40.65 $40.71 $39.04 32,273
2021-11-01 $40.54 $40.62 $40.46 $40.55 $38.89 53,112
2021-10-29 $40.61 $40.67 $40.58 $40.64 $38.97 24,955
2021-10-28 $40.72 $40.72 $40.63 $40.71 $39.04 38,409
2021-10-27 $40.48 $40.82 $40.48 $40.80 $39.06 36,679
2021-10-26 $40.58 $40.65 $40.48 $40.65 $38.92 641,802
2021-10-25 $40.47 $40.60 $40.47 $40.57 $38.84 137,913
2021-10-22 $40.52 $40.55 $40.46 $40.55 $38.82 48,163
2021-10-21 $40.32 $40.56 $40.32 $40.52 $38.79 40,326
2021-10-20 $40.61 $40.64 $40.50 $40.58 $38.85 96,437
2021-10-19 $40.66 $40.66 $40.56 $40.60 $38.87 106,596
2021-10-18 $40.60 $40.72 $40.60 $40.70 $38.96 25,736
2021-10-15 $40.75 $40.76 $40.62 $40.76 $39.02 60,204
2021-10-14 $40.69 $40.83 $40.68 $40.81 $39.07 1,270,711
2021-10-13 $40.70 $40.70 $40.61 $40.70 $38.96 173,185
2021-10-12 $40.57 $40.61 $40.50 $40.57 $38.84 28,675
2021-10-11 $40.49 $40.56 $40.45 $40.50 $38.77 24,958
2021-10-08 $40.54 $40.61 $40.51 $40.61 $38.88 44,326
2021-10-07 $40.57 $40.72 $40.57 $40.68 $38.94 321,657
2021-10-06 $40.72 $40.76 $40.66 $40.75 $39.01 74,762
2021-10-05 $40.80 $40.80 $40.68 $40.79 $39.05 59,674
2021-10-04 $40.79 $40.88 $40.78 $40.88 $39.14 60,365
2021-10-01 $40.77 $40.84 $40.73 $40.78 $39.04 46,619
2021-09-30 $40.77 $40.77 $40.67 $40.73 $38.99 32,421
2021-09-29 $40.77 $40.78 $40.66 $40.67 $38.93 264,891
2021-09-28 $40.90 $40.90 $40.71 $40.76 $38.94 73,118
2021-09-27 $40.86 $41.01 $40.86 $41.01 $39.18 17,572
2021-09-24 $40.96 $41.00 $40.92 $40.99 $39.16 18,370
2021-09-23 $41.21 $41.24 $41.02 $41.06 $39.23 115,934
2021-09-22 $41.20 $41.30 $41.20 $41.28 $39.44 20,806
2021-09-21 $41.28 $41.33 $41.25 $41.25 $39.41 20,940
2021-09-20 $41.26 $41.26 $41.16 $41.19 $39.35 17,279
2021-09-17 $41.16 $41.21 $41.10 $41.19 $39.35 22,517
2021-09-16 $41.19 $41.28 $41.17 $41.24 $39.40 31,540
2021-09-15 $41.23 $41.31 $41.20 $41.26 $39.42 36,738
2021-09-14 $41.23 $41.33 $41.22 $41.33 $39.49 1,589,728
2021-09-13 $41.18 $41.19 $41.09 $41.16 $39.32 2,349,337
2021-09-10 $41.15 $41.22 $41.07 $41.19 $39.35 92,044
2021-09-09 $41.21 $41.25 $41.09 $41.22 $39.38 87,857
2021-09-08 $41.10 $41.15 $41.07 $41.15 $39.31 76,438
2021-09-07 $41.17 $41.17 $40.98 $41.05 $39.22 101,326
2021-09-03 $41.12 $41.17 $41.09 $41.12 $39.29 49,367
2021-09-02 $41.19 $41.25 $41.17 $41.23 $39.39 33,050
2021-09-01 $41.24 $41.24 $41.09 $41.17 $39.33 39,616
2021-08-31 $41.20 $41.23 $41.10 $41.17 $39.33 37,304
2021-08-30 $41.11 $41.22 $41.11 $41.22 $39.38 66,795
2021-08-27 $41.19 $41.23 $41.11 $41.23 $39.31 25,082
2021-08-26 $41.18 $41.18 $41.01 $41.10 $39.19 18,427
2021-08-25 $41.11 $41.15 $41.02 $41.12 $39.21 34,164
2021-08-24 $41.25 $41.25 $41.09 $41.12 $39.21 41,886
2021-08-23 $41.18 $41.21 $41.11 $41.20 $39.28 41,616
2021-08-20 $41.22 $41.24 $41.11 $41.17 $39.25 30,326
2021-08-19 $41.17 $41.20 $41.15 $41.15 $39.24 13,137
2021-08-18 $41.05 $41.15 $41.04 $41.15 $39.24 20,100
2021-08-17 $41.10 $41.15 $41.07 $41.07 $39.16 36,229
2021-08-16 $41.10 $41.19 $41.10 $41.15 $39.24 36,592
2021-08-13 $41.02 $41.16 $40.99 $41.15 $39.24 28,219
2021-08-12 $41.01 $41.01 $40.87 $40.97 $39.06 169,103
2021-08-11 $40.89 $41.03 $40.85 $40.99 $39.08 134,296
2021-08-10 $40.99 $41.09 $40.89 $40.95 $39.04 60,126
2021-08-09 $41.12 $41.12 $40.96 $40.98 $39.07 74,839
2021-08-06 $41.11 $41.13 $40.98 $41.10 $39.19 70,032
2021-08-05 $41.25 $41.33 $41.17 $41.20 $39.28 37,802
2021-08-04 $41.40 $41.40 $41.22 $41.36 $39.44 31,076
2021-08-03 $41.40 $41.40 $41.30 $41.35 $39.43 50,465
2021-08-02 $41.24 $41.36 $41.24 $41.35 $39.43 46,381
2021-07-30 $41.28 $41.28 $41.20 $41.25 $39.33 54,467
2021-07-29 $41.11 $41.17 $41.11 $41.15 $39.24 58,303
2021-07-28 $41.16 $41.34 $41.12 $41.34 $39.35 68,529
2021-07-27 $41.27 $41.28 $41.23 $41.27 $39.28 151,678
2021-07-26 $41.20 $41.27 $41.15 $41.19 $39.20 25,091
2021-07-23 $41.13 $41.20 $41.12 $41.20 $39.21 40,747
2021-07-22 $41.16 $41.24 $41.16 $41.23 $39.24 39,648
2021-07-21 $41.07 $41.12 $40.98 $41.09 $39.11 210,973
2021-07-20 $41.48 $41.48 $41.20 $41.29 $39.30 70,830
2021-07-19 $41.36 $41.37 $41.29 $41.36 $39.36 148,128
2021-07-16 $41.08 $41.15 $41.04 $41.08 $39.10 39,234
2021-07-15 $41.12 $41.19 $41.05 $41.15 $39.16 613,246
2021-07-14 $41.01 $41.10 $41.01 $41.09 $39.11 68,137
2021-07-13 $41.05 $41.08 $40.88 $40.98 $39.00 40,450
2021-07-12 $40.85 $41.10 $40.85 $41.10 $39.12 39,433
2021-07-09 $41.01 $41.06 $40.95 $41.00 $39.02 55,408
2021-07-08 $41.14 $41.25 $41.14 $41.20 $39.21 50,338
2021-07-07 $41.07 $41.18 $41.07 $41.16 $39.17 73,960
2021-07-06 $41.06 $41.13 $41.06 $41.13 $39.15 29,735
2021-07-02 $40.98 $41.00 $40.91 $40.98 $39.00 26,300
2021-07-01 $40.93 $40.96 $40.84 $40.90 $38.93 34,400
2021-06-30 $40.92 $40.97 $40.88 $40.96 $38.98 126,301
2021-06-29 $40.78 $40.86 $40.78 $40.86 $38.89 61,002
2021-06-28 $40.71 $40.97 $40.71 $40.93 $38.88 55,262
2021-06-25 $40.88 $40.93 $40.73 $40.77 $38.72 23,060
2021-06-24 $40.89 $40.90 $40.86 $40.90 $38.85 62,368
2021-06-23 $40.72 $40.95 $40.72 $40.86 $38.81 47,839
2021-06-22 $40.62 $40.89 $40.62 $40.88 $38.83 24,234
2021-06-21 $40.86 $40.89 $40.80 $40.87 $38.82 62,930
2021-06-18 $40.81 $41.01 $40.81 $40.95 $38.90 24,869
2021-06-17 $40.77 $40.95 $40.76 $40.78 $38.73 70,581
2021-06-16 $40.86 $40.89 $40.60 $40.60 $38.56 37,388
2021-06-15 $40.70 $40.79 $40.70 $40.70 $38.66 48,290
2021-06-14 $40.84 $40.85 $40.73 $40.75 $38.71 38,295
2021-06-11 $40.91 $40.91 $40.83 $40.84 $38.79 48,228
2021-06-10 $40.86 $40.93 $40.75 $40.90 $38.85 33,143
2021-06-09 $40.86 $40.87 $40.81 $40.81 $38.76 51,347
2021-06-08 $40.82 $40.82 $40.72 $40.72 $38.68 31,057
2021-06-07 $40.61 $40.72 $40.61 $40.62 $38.58 74,026
2021-06-04 $40.59 $40.77 $40.59 $40.68 $38.64 49,412
2021-06-03 $40.63 $40.63 $40.48 $40.53 $38.50 85,793
2021-06-02 $40.61 $40.72 $40.57 $40.65 $38.61 218,249
2021-06-01 $40.47 $40.58 $40.47 $40.58 $38.54 45,313
2021-05-28 $40.54 $40.63 $40.54 $40.56 $38.53 188,411
2021-05-27 $40.52 $40.59 $40.51 $40.55 $38.52 63,600
2021-05-26 $40.75 $40.75 $40.63 $40.66 $38.55 22,431
2021-05-25 $40.64 $40.75 $40.64 $40.75 $38.64 48,337
2021-05-24 $40.58 $40.68 $40.57 $40.64 $38.54 26,500
2021-05-21 $40.56 $40.60 $40.50 $40.58 $38.48 22,799
2021-05-20 $40.54 $40.60 $40.50 $40.60 $38.50 88,743
2021-05-19 $40.34 $40.54 $40.34 $40.46 $38.36 81,582
2021-05-18 $40.57 $40.57 $40.44 $40.50 $38.40 35,467
2021-05-17 $40.60 $40.60 $40.53 $40.57 $38.47 55,169
2021-05-14 $40.44 $40.61 $40.44 $40.60 $38.50 43,016
2021-05-13 $40.50 $40.55 $40.45 $40.54 $38.44 628,666
2021-05-12 $40.41 $40.48 $40.36 $40.47 $38.37 765,784
2021-05-11 $40.57 $40.57 $40.49 $40.51 $38.41 32,963
2021-05-10 $40.60 $40.71 $40.57 $40.61 $38.51 21,033
2021-05-07 $40.72 $40.78 $40.59 $40.70 $38.59 103,085
2021-05-06 $40.68 $40.71 $40.66 $40.70 $38.59 28,446
2021-05-05 $40.65 $40.69 $40.62 $40.69 $38.58 12,862
2021-05-04 $40.65 $40.72 $40.61 $40.67 $38.56 50,789
2021-05-03 $40.64 $40.69 $40.56 $40.65 $38.54 67,429
2021-04-30 $40.54 $40.56 $40.46 $40.53 $38.43 34,072
2021-04-29 $40.43 $40.53 $40.42 $40.53 $38.43 97,507
2021-04-28 $40.59 $40.64 $40.53 $40.64 $38.46 33,988
2021-04-27 $40.60 $40.67 $40.53 $40.60 $38.43 27,516
2021-04-26 $40.72 $40.74 $40.67 $40.71 $38.53 20,192
2021-04-23 $40.78 $40.78 $40.65 $40.74 $38.56 26,048
2021-04-22 $40.71 $40.74 $40.62 $40.74 $38.56 22,194
2021-04-21 $40.67 $40.71 $40.58 $40.71 $38.53 43,922
2021-04-20 $40.55 $40.71 $40.55 $40.69 $38.51 26,419
2021-04-19 $40.60 $40.66 $40.58 $40.65 $38.47 39,536
2021-04-16 $40.73 $40.73 $40.55 $40.65 $38.47 58,722
2021-04-15 $40.73 $40.82 $40.60 $40.79 $38.61 58,409
2021-04-14 $40.41 $40.55 $40.41 $40.55 $38.38 527,063
2021-04-13 $40.49 $40.55 $40.42 $40.45 $38.28 309,617
2021-04-12 $40.55 $40.55 $40.39 $40.48 $38.31 43,535
2021-04-09 $40.41 $40.50 $40.37 $40.50 $38.33 61,046
2021-04-08 $40.50 $40.56 $40.37 $40.54 $38.37 80,298
2021-04-07 $40.56 $40.56 $40.44 $40.48 $38.31 66,849
2021-04-06 $40.49 $40.55 $40.40 $40.55 $38.38 60,962
2021-04-05 $40.34 $40.40 $40.28 $40.39 $38.23 82,642
2021-04-01 $40.34 $40.44 $40.29 $40.44 $38.27 279,163
2021-03-31 $40.25 $40.29 $40.16 $40.22 $38.06 174,833
2021-03-30 $40.15 $40.20 $40.07 $40.20 $38.05 33,856
2021-03-29 $40.27 $40.42 $40.20 $40.29 $38.06 32,613
2021-03-26 $40.35 $40.39 $40.28 $40.38 $38.15 38,074
2021-03-25 $40.53 $40.53 $40.28 $40.36 $38.13 47,369
2021-03-24 $40.45 $40.47 $40.30 $40.46 $38.22 82,912
2021-03-23 $40.35 $40.46 $40.20 $40.46 $38.22 67,371
2021-03-22 $40.32 $40.32 $40.16 $40.24 $38.01 50,879
2021-03-19 $40.21 $40.25 $40.10 $40.23 $38.01 18,337
2021-03-18 $40.22 $40.22 $39.92 $40.12 $37.90 702,429
2021-03-17 $40.18 $40.31 $40.12 $40.30 $38.07 151,322
2021-03-16 $40.35 $40.40 $40.19 $40.35 $38.12 60,815
2021-03-15 $40.29 $40.41 $40.22 $40.31 $38.08 65,217
2021-03-12 $40.33 $40.35 $40.25 $40.35 $38.12 47,471
2021-03-11 $40.50 $40.58 $40.39 $40.53 $38.29 91,331
2021-03-10 $40.44 $40.55 $40.31 $40.55 $38.31 114,129
2021-03-09 $40.57 $40.57 $40.38 $40.44 $38.20 76,079
2021-03-08 $40.34 $40.44 $40.28 $40.33 $38.10 134,606
2021-03-05 $40.51 $40.53 $40.39 $40.46 $38.22 49,211
2021-03-04 $40.72 $40.72 $40.48 $40.52 $38.28 46,903
2021-03-03 $40.59 $40.80 $40.55 $40.67 $38.42 89,953
2021-03-02 $40.80 $40.87 $40.65 $40.87 $38.61 65,918
2021-03-01 $40.73 $40.83 $40.63 $40.82 $38.56 102,106
2021-02-26 $40.42 $40.75 $40.42 $40.75 $38.50 33,018
2021-02-25 $40.72 $40.72 $40.31 $40.47 $38.23 81,983
2021-02-24 $40.78 $40.90 $40.77 $40.88 $38.55 30,011
2021-02-23 $40.89 $40.98 $40.86 $40.92 $38.58 41,727
2021-02-22 $41.11 $41.14 $40.95 $40.95 $38.61 99,439
2021-02-19 $41.17 $41.18 $41.06 $41.11 $38.76 27,069
2021-02-18 $41.26 $41.26 $41.16 $41.23 $38.88 47,626
2021-02-17 $41.25 $41.27 $41.20 $41.23 $38.88 22,619
2021-02-16 $41.27 $41.27 $41.14 $41.19 $38.84 55,209
2021-02-12 $41.42 $41.44 $41.35 $41.38 $39.02 91,077
2021-02-11 $41.40 $41.53 $41.40 $41.51 $39.14 21,388
2021-02-10 $41.52 $41.54 $41.50 $41.54 $39.17 26,562
2021-02-09 $41.50 $41.50 $41.43 $41.43 $39.07 51,217
2021-02-08 $41.41 $41.51 $41.41 $41.48 $39.11 160,382
2021-02-05 $41.51 $41.51 $41.41 $41.41 $39.05 69,108
2021-02-04 $41.37 $41.47 $41.37 $41.47 $39.10 154,957
2021-02-03 $41.51 $41.52 $41.44 $41.44 $39.08 24,021
2021-02-02 $41.54 $41.54 $41.46 $41.52 $39.15 51,413
2021-02-01 $41.56 $41.57 $41.53 $41.55 $39.18 39,738
2021-01-29 $41.45 $41.53 $41.45 $41.52 $39.15 45,703
2021-01-28 $41.57 $41.59 $41.47 $41.56 $39.19 80,505
2021-01-27 $41.68 $41.68 $41.58 $41.64 $39.20 57,787
2021-01-26 $41.64 $41.65 $41.61 $41.64 $39.20 32,316
2021-01-25 $41.59 $41.68 $41.59 $41.67 $39.23 360,042
2021-01-22 $41.67 $41.67 $41.58 $41.60 $39.17 104,884
2021-01-21 $41.61 $41.61 $41.49 $41.61 $39.18 44,427
2021-01-20 $41.62 $41.65 $41.58 $41.65 $39.21 123,447
2021-01-19 $41.50 $41.63 $41.50 $41.63 $39.20 94,156
2021-01-15 $41.54 $41.59 $41.44 $41.58 $39.15 107,462
2021-01-14 $41.59 $41.59 $41.45 $41.50 $39.07 376,098
2021-01-13 $41.46 $41.54 $41.45 $41.54 $39.11 127,918
2021-01-12 $41.39 $41.44 $41.34 $41.44 $39.02 75,304
2021-01-11 $41.44 $41.47 $41.40 $41.46 $39.04 87,428
2021-01-08 $41.50 $41.51 $41.43 $41.51 $39.08 85,170
2021-01-07 $41.49 $41.56 $41.46 $41.56 $39.13 61,085
2021-01-06 $41.66 $41.66 $41.47 $41.61 $39.18 264,688
2021-01-05 $41.79 $41.82 $41.72 $41.82 $39.37 328,482
2021-01-04 $41.78 $41.84 $41.76 $41.83 $39.38 52,494
2020-12-31 $41.79 $41.81 $41.74 $41.74 $39.30 33,158
2020-12-30 $41.74 $41.76 $41.69 $41.76 $39.32 35,705
2020-12-29 $41.88 $41.92 $41.85 $41.92 $39.31 26,496
2020-12-28 $41.86 $41.90 $41.80 $41.85 $39.24 166,077
2020-12-24 $41.79 $41.87 $41.79 $41.87 $39.26 260,161
2020-12-23 $41.73 $41.80 $41.73 $41.80 $39.19 13,302
2020-12-22 $41.78 $41.86 $41.78 $41.85 $39.24 27,084
2020-12-21 $41.79 $41.83 $41.75 $41.83 $39.22 121,161
2020-12-18 $41.75 $41.82 $41.75 $41.82 $39.21 55,560
2020-12-17 $41.88 $41.88 $41.74 $41.79 $39.18 34,608
2020-12-16 $41.57 $41.82 $41.57 $41.80 $39.19 41,994
2020-12-15 $41.69 $41.77 $41.65 $41.77 $39.17 54,248
2020-12-14 $41.67 $41.79 $41.65 $41.77 $39.17 44,352
2020-12-11 $41.66 $41.79 $41.66 $41.78 $39.18 16,076
2020-12-10 $41.69 $41.74 $41.64 $41.74 $39.14 25,152
2020-12-09 $41.75 $41.75 $41.59 $41.67 $39.07 39,835
2020-12-08 $41.72 $41.80 $41.70 $41.76 $39.16 55,175
2020-12-07 $41.73 $41.76 $41.62 $41.72 $39.12 48,593
2020-12-04 $41.63 $41.64 $41.56 $41.62 $39.03 49,200
2020-12-03 $41.71 $41.77 $41.69 $41.77 $39.17 616,572
2020-12-02 $41.66 $41.66 $41.60 $41.64 $39.04 199,864
2020-12-01 $41.70 $41.73 $41.61 $41.66 $39.06 51,768
2020-11-30 $41.61 $41.81 $41.61 $41.79 $39.18 32,468
2020-11-27 $41.73 $41.77 $41.71 $41.77 $39.17 7,737
2020-11-25 $41.74 $41.80 $41.70 $41.72 $39.04 54,692
2020-11-24 $41.77 $41.77 $41.66 $41.74 $39.06 38,460
2020-11-23 $41.77 $41.78 $41.73 $41.75 $39.07 18,009
2020-11-20 $41.74 $41.81 $41.73 $41.76 $39.08 21,067
2020-11-19 $41.69 $41.76 $41.68 $41.74 $39.06 24,832
2020-11-18 $41.64 $41.69 $41.59 $41.64 $38.97 30,491
2020-11-17 $41.63 $41.66 $41.57 $41.64 $38.97 24,325
2020-11-16 $41.55 $41.58 $41.49 $41.56 $38.89 22,275
2020-11-13 $41.58 $41.58 $41.49 $41.55 $38.88 21,026
2020-11-12 $41.53 $41.58 $41.51 $41.58 $38.91 31,730
2020-11-11 $41.34 $41.53 $41.34 $41.53 $38.87 35,419
2020-11-10 $41.31 $41.46 $41.31 $41.35 $38.70 26,896
2020-11-09 $41.50 $41.50 $41.31 $41.39 $38.73 46,971
2020-11-06 $41.51 $41.57 $41.51 $41.55 $38.88 46,388
2020-11-05 $41.60 $41.62 $41.51 $41.60 $38.93 18,651
2020-11-04 $41.47 $41.55 $41.47 $41.55 $38.88 27,879
2020-11-03 $41.21 $41.22 $41.10 $41.22 $38.58 19,339
2020-11-02 $41.30 $41.30 $41.15 $41.20 $38.56 30,020
2020-10-30 $41.21 $41.21 $41.14 $41.16 $38.52 15,349
2020-10-29 $41.34 $41.34 $41.22 $41.27 $38.62 31,999
2020-10-28 $41.52 $41.53 $41.40 $41.43 $38.70 19,861
2020-10-27 $41.47 $41.51 $41.45 $41.48 $38.75 15,711
2020-10-26 $41.40 $41.46 $41.40 $41.43 $38.70 24,013
2020-10-23 $41.23 $41.36 $41.23 $41.36 $38.63 38,750
2020-10-22 $41.36 $41.36 $41.31 $41.32 $38.60 37,013
2020-10-21 $41.38 $41.39 $41.34 $41.37 $38.64 37,216
2020-10-20 $41.37 $41.43 $41.36 $41.40 $38.67 33,991
2020-10-19 $41.38 $41.48 $41.38 $41.47 $38.74 19,939
2020-10-16 $41.56 $41.57 $41.47 $41.49 $38.76 181,442
2020-10-15 $41.57 $41.59 $41.50 $41.55 $38.81 695,908
2020-10-14 $41.59 $41.60 $41.52 $41.54 $38.81 16,393
2020-10-13 $41.53 $41.55 $41.50 $41.53 $38.79 46,555
2020-10-12 $41.33 $41.49 $41.33 $41.49 $38.76 22,243
2020-10-09 $41.36 $41.42 $41.36 $41.40 $38.67 21,855
2020-10-08 $41.35 $41.43 $41.34 $41.43 $38.70 12,443
2020-10-07 $41.40 $41.40 $41.33 $41.34 $38.62 51,219
2020-10-06 $41.49 $41.49 $41.30 $41.43 $38.70 22,906
2020-10-05 $41.35 $41.40 $41.28 $41.30 $38.58 21,157
2020-10-02 $41.61 $41.61 $41.38 $41.44 $38.71 20,949
2020-10-01 $41.49 $41.49 $41.34 $41.46 $38.73 84,450
2020-09-30 $41.45 $41.45 $41.30 $41.36 $38.63 119,468
2020-09-29 $41.36 $41.51 $41.36 $41.43 $38.70 36,199
2020-09-28 $41.49 $41.59 $41.46 $41.56 $38.74 49,978
2020-09-25 $41.48 $41.74 $41.43 $41.54 $38.72 73,407
2020-09-24 $41.37 $41.55 $41.37 $41.54 $38.72 50,696
2020-09-23 $41.58 $41.58 $41.48 $41.52 $38.70 29,238
2020-09-22 $41.56 $41.57 $41.49 $41.54 $38.72 20,351
2020-09-21 $41.67 $41.67 $41.59 $41.59 $38.77 15,860
2020-09-18 $41.65 $41.65 $41.56 $41.59 $38.77 79,912
2020-09-17 $41.61 $41.72 $41.61 $41.65 $38.82 13,885
2020-09-16 $41.93 $41.93 $41.58 $41.64 $38.82 31,947
2020-09-15 $41.71 $41.71 $41.57 $41.58 $38.76 88,885
2020-09-14 $41.66 $41.71 $41.61 $41.64 $38.81 37,285
2020-09-11 $41.54 $41.64 $41.50 $41.64 $38.82 242,449
2020-09-10 $41.49 $41.49 $41.38 $41.43 $38.62 31,746
2020-09-09 $42.39 $42.40 $42.32 $42.32 $38.65 47,497
2020-09-08 $42.42 $42.42 $42.35 $42.35 $38.68 11,034
2020-09-04 $42.48 $42.48 $42.33 $42.33 $38.66 18,398
2020-09-03 $42.66 $42.66 $42.52 $42.61 $38.92 116,750
2020-09-02 $42.50 $42.61 $42.46 $42.56 $38.87 36,040
2020-09-01 $42.25 $42.48 $42.25 $42.42 $38.75 54,132
2020-08-31 $42.22 $42.56 $42.22 $42.28 $38.62 21,835
2020-08-28 $42.24 $42.32 $42.24 $42.25 $38.59 12,202
2020-08-27 $42.29 $42.30 $42.23 $42.25 $38.51 11,962
2020-08-26 $42.41 $42.42 $42.30 $42.42 $38.67 19,942
2020-08-25 $42.42 $42.42 $42.35 $42.40 $38.64 15,491
2020-08-24 $42.49 $42.51 $42.43 $42.46 $38.70 13,777
2020-08-21 $42.44 $42.46 $42.41 $42.43 $38.67 4,393
2020-08-20 $42.42 $42.43 $42.41 $42.42 $38.67 38,045
2020-08-19 $42.28 $42.53 $42.28 $42.40 $38.65 18,482
2020-08-18 $42.41 $42.46 $42.38 $42.43 $38.67 14,317
2020-08-17 $42.33 $42.40 $42.33 $42.37 $38.62 13,889
2020-08-14 $42.19 $42.41 $42.19 $42.33 $38.58 19,625
2020-08-13 $42.52 $42.53 $42.33 $42.33 $38.58 21,496
2020-08-12 $42.32 $42.55 $40.20 $42.54 $38.78 70,686
2020-08-11 $42.55 $42.57 $42.47 $42.51 $38.75 46,764
2020-08-10 $42.76 $42.76 $42.65 $42.72 $38.94 21,029
2020-08-07 $42.81 $42.81 $42.66 $42.69 $38.91 16,110
2020-08-06 $42.65 $42.78 $42.65 $42.68 $38.90 22,755
2020-08-05 $42.72 $42.72 $42.60 $42.65 $38.87 29,132
2020-08-04 $42.68 $42.88 $42.61 $42.63 $38.86 32,587
2020-08-03 $42.49 $42.60 $42.49 $42.58 $38.81 14,875
2020-07-31 $42.51 $42.56 $42.46 $42.56 $38.79 30,704
2020-07-30 $42.58 $42.58 $42.49 $42.56 $38.79 17,031
2020-07-29 $42.72 $42.72 $42.50 $42.57 $38.72 15,617
2020-07-28 $42.57 $42.57 $42.49 $42.53 $38.69 19,673
2020-07-27 $42.52 $42.53 $42.44 $42.44 $38.61 25,839
2020-07-24 $42.49 $42.54 $42.48 $42.49 $38.65 17,885
2020-07-23 $42.55 $42.56 $42.41 $42.54 $38.70 15,847
2020-07-22 $42.40 $42.52 $42.40 $42.51 $38.67 8,495
2020-07-21 $42.40 $42.40 $42.33 $42.35 $38.52 49,786
2020-07-20 $42.31 $42.37 $42.31 $42.34 $38.51 18,478
2020-07-17 $42.34 $42.34 $42.26 $42.28 $38.46 57,806
2020-07-16 $42.32 $42.33 $42.25 $42.25 $38.43 55,143
2020-07-15 $42.14 $42.26 $42.14 $42.25 $38.43 12,430
2020-07-14 $42.13 $42.27 $42.13 $42.21 $38.40 7,700
2020-07-13 $42.03 $42.19 $42.03 $42.09 $38.29 21,461
2020-07-10 $42.16 $42.24 $42.12 $42.12 $38.31 13,172
2020-07-09 $42.16 $42.24 $42.12 $42.18 $38.37 12,193
2020-07-08 $42.07 $42.15 $42.05 $42.12 $38.31 29,343
2020-07-07 $42.08 $42.16 $42.04 $42.13 $38.32 26,900
2020-07-06 $41.99 $42.04 $41.90 $42.02 $38.22 269,121
2020-07-02 $42.01 $42.01 $41.91 $41.96 $38.17 21,600
2020-07-01 $42.24 $42.24 $41.76 $41.95 $38.16 39,700
2020-06-30 $41.88 $41.92 $41.80 $41.89 $38.11 20,745
2020-06-29 $41.91 $41.92 $41.85 $41.85 $38.07 48,252
2020-06-26 $41.96 $42.00 $41.91 $41.92 $38.05 25,183
2020-06-25 $41.96 $41.97 $41.89 $41.91 $38.04 14,662
2020-06-24 $41.93 $41.97 $41.90 $41.92 $38.05 22,776
2020-06-23 $41.97 $42.01 $41.91 $41.96 $38.08 9,462
2020-06-22 $41.99 $42.32 $41.95 $42.00 $38.11 10,952
2020-06-19 $41.92 $42.01 $41.91 $41.99 $38.11 6,538
2020-06-18 $41.93 $42.26 $41.90 $42.03 $38.14 19,294
2020-06-17 $41.85 $42.06 $41.83 $42.03 $38.15 11,783
2020-06-16 $41.80 $42.19 $41.78 $41.98 $38.10 38,337
2020-06-15 $41.81 $42.00 $41.78 $41.83 $37.96 24,661
2020-06-12 $41.86 $41.92 $41.79 $41.81 $37.95 16,957
2020-06-11 $41.89 $41.93 $41.86 $41.91 $38.04 8,898
2020-06-10 $42.44 $42.44 $41.80 $41.94 $38.06 43,502
2020-06-09 $42.34 $42.34 $41.79 $41.88 $38.01 162,739
2020-06-08 $41.86 $42.07 $41.66 $42.07 $38.18 41,580
2020-06-05 $41.39 $41.62 $41.39 $41.61 $37.76 17,343
2020-06-04 $41.47 $41.55 $41.45 $41.48 $37.64 8,657
2020-06-03 $41.42 $41.78 $41.42 $41.55 $37.71 36,553
2020-06-02 $41.79 $41.79 $40.90 $41.55 $37.71 41,038
2020-06-01 $41.48 $41.51 $41.40 $41.50 $37.66 27,574
2020-05-29 $41.49 $41.76 $41.32 $41.48 $37.65 46,656
2020-05-28 $41.24 $41.35 $41.22 $41.31 $37.49 16,997
2020-05-27 $41.03 $41.58 $41.03 $41.39 $37.48 29,275
2020-05-26 $41.25 $41.37 $41.22 $41.37 $37.46 17,811
2020-05-22 $41.25 $41.27 $41.21 $41.25 $37.36 8,326
2020-05-21 $41.22 $41.24 $41.17 $41.21 $37.33 10,670
2020-05-20 $41.06 $41.19 $41.02 $41.18 $37.30 12,406
2020-05-19 $40.93 $41.04 $40.82 $40.94 $37.08 15,040
2020-05-18 $40.81 $40.87 $40.78 $40.86 $37.01 10,493
2020-05-15 $40.86 $40.88 $40.81 $40.83 $36.98 5,924
2020-05-14 $40.89 $40.91 $40.80 $40.82 $36.97 15,681
2020-05-13 $40.34 $40.85 $40.34 $40.71 $36.87 19,223
2020-05-12 $40.62 $40.79 $40.59 $40.79 $36.94 15,448
2020-05-11 $40.76 $40.76 $40.59 $40.61 $36.77 5,634
2020-05-08 $40.99 $40.99 $40.69 $40.76 $36.92 110,141
2020-05-07 $40.85 $40.90 $40.71 $40.83 $36.98 20,587
2020-05-06 $40.67 $40.70 $40.61 $40.65 $36.81 8,863
2020-05-05 $40.93 $40.93 $40.68 $40.85 $37.00 17,452
2020-05-04 $41.19 $41.19 $40.74 $40.79 $36.95 12,714
2020-05-01 $40.87 $40.94 $40.76 $40.84 $36.99 25,643
2020-04-30 $40.92 $40.97 $40.87 $40.88 $37.02 8,406
2020-04-29 $41.13 $41.13 $40.89 $40.92 $37.06 17,768
2020-04-28 $40.95 $40.99 $40.91 $40.95 $36.99 22,322
2020-04-27 $40.90 $40.97 $40.77 $40.77 $36.83 87,032
2020-04-24 $41.30 $41.30 $40.95 $41.02 $37.05 65,777
2020-04-23 $40.93 $41.30 $40.78 $41.03 $37.07 175,965
2020-04-22 $40.69 $40.80 $40.64 $40.69 $36.76 16,785
2020-04-21 $40.82 $40.86 $40.75 $40.75 $36.81 9,111
2020-04-20 $40.81 $40.85 $40.70 $40.75 $36.81 19,237
2020-04-17 $41.30 $41.30 $40.73 $40.77 $36.83 11,313
2020-04-16 $41.80 $41.80 $40.87 $40.91 $36.95 59,403
2020-04-15 $40.77 $41.43 $40.73 $40.78 $36.84 17,258
2020-04-14 $40.82 $40.82 $40.53 $40.61 $36.68 6,147
2020-04-13 $39.00 $40.55 $39.00 $40.47 $36.56 31,510
2020-04-09 $40.44 $40.58 $40.07 $40.52 $36.60 21,068
2020-04-08 $39.73 $40.04 $39.66 $40.01 $36.14 23,589
2020-04-07 $39.80 $39.95 $39.70 $39.95 $36.09 12,009
2020-04-06 $39.71 $39.86 $39.71 $39.79 $35.94 7,019
2020-04-03 $39.75 $39.87 $39.70 $39.75 $35.91 9,857
2020-04-02 $39.75 $39.77 $39.69 $39.76 $35.92 3,166
2020-04-01 $40.09 $40.09 $39.39 $39.62 $35.79 31,272
2020-03-31 $40.57 $40.57 $39.33 $39.75 $35.91 30,319
2020-03-30 $39.52 $39.62 $39.37 $39.44 $35.63 16,920
2020-03-27 $39.18 $39.24 $39.09 $39.23 $35.34 11,369
2020-03-26 $38.57 $38.76 $38.51 $38.70 $34.87 45,884
2020-03-25 $38.21 $38.88 $38.21 $38.36 $34.56 160,487
2020-03-24 $36.99 $38.26 $36.99 $38.26 $34.47 29,217
2020-03-23 $36.92 $38.46 $36.92 $37.54 $33.83 556,261
2020-03-20 $37.77 $37.95 $37.14 $37.57 $33.85 25,369
2020-03-19 $37.26 $38.35 $37.26 $37.92 $34.17 19,772
2020-03-18 $37.13 $39.35 $37.13 $38.06 $34.29 691,758
2020-03-17 $38.72 $39.92 $38.72 $39.22 $35.34 42,278
2020-03-16 $37.89 $40.39 $36.95 $40.23 $36.25 133,570
2020-03-13 $41.86 $42.19 $39.51 $39.51 $35.60 57,398
2020-03-12 $37.88 $40.39 $37.88 $40.12 $36.15 112,936
2020-03-11 $41.99 $41.99 $40.30 $40.38 $36.38 42,239
2020-03-10 $41.97 $41.99 $41.18 $41.18 $37.11 22,808
2020-03-09 $42.35 $42.54 $41.59 $41.93 $37.78 32,754
2020-03-06 $42.02 $42.14 $41.83 $41.94 $37.79 29,173
2020-03-05 $41.77 $41.81 $41.66 $41.72 $37.59 269,531
2020-03-04 $41.54 $41.81 $41.54 $41.57 $37.46 241,592
2020-03-03 $41.38 $41.78 $41.30 $41.60 $37.48 133,777
2020-03-02 $41.68 $41.68 $41.26 $41.26 $37.18 41,936
2020-02-28 $41.06 $43.01 $41.06 $41.53 $37.42 258,964
2020-02-27 $41.30 $41.30 $41.17 $41.22 $37.14 17,537
2020-02-26 $41.24 $41.40 $41.24 $41.26 $37.09 20,605
2020-02-25 $41.36 $41.41 $41.30 $41.33 $37.15 5,239
2020-02-24 $41.42 $41.42 $41.27 $41.31 $37.13 48,404
2020-02-21 $41.14 $41.36 $41.12 $41.18 $37.02 47,379
2020-02-20 $41.07 $41.11 $41.06 $41.09 $36.94 8,941
2020-02-19 $41.01 $41.05 $41.01 $41.03 $36.88 71,122
2020-02-18 $40.75 $41.00 $40.75 $40.96 $36.82 6,165
2020-02-14 $41.08 $41.08 $40.90 $40.96 $36.82 22,558
2020-02-13 $40.78 $40.99 $40.78 $40.94 $36.80 25,496
2020-02-12 $40.95 $40.95 $40.86 $40.93 $36.79 160,674
2020-02-11 $41.04 $41.04 $40.96 $40.97 $36.83 197,095
2020-02-10 $41.04 $41.12 $40.95 $41.03 $36.88 24,225
2020-02-07 $40.94 $40.94 $40.89 $40.91 $36.77 30,782
2020-02-06 $40.78 $40.83 $40.73 $40.79 $36.67 29,365
2020-02-05 $41.16 $41.16 $40.72 $40.74 $36.62 12,502
2020-02-04 $40.89 $41.21 $40.76 $40.80 $36.68 44,208
2020-02-03 $40.89 $41.02 $40.85 $40.95 $36.81 28,578
2020-01-31 $41.22 $41.22 $40.89 $40.94 $36.81 16,055
2020-01-30 $40.88 $41.16 $40.84 $40.86 $36.73 29,273
2020-01-29 $40.88 $40.94 $40.82 $40.91 $36.71 27,872
2020-01-28 $40.87 $40.89 $40.77 $40.80 $36.61 13,410
2020-01-27 $40.95 $40.95 $40.85 $40.89 $36.69 9,796
2020-01-24 $40.79 $40.85 $40.71 $40.75 $36.56 5,446
2020-01-23 $40.76 $40.76 $40.67 $40.74 $36.56 163,949
2020-01-22 $40.91 $40.91 $40.62 $40.62 $36.45 222,450
2020-01-21 $42.49 $42.69 $40.58 $40.60 $36.43 4,665
2020-01-17 $40.45 $40.50 $40.44 $40.47 $36.31 1,567
2020-01-16 $40.50 $40.54 $40.50 $40.51 $36.35 7,992
2020-01-15 $40.55 $40.55 $40.48 $40.53 $36.36 6,252
2020-01-14 $40.49 $40.49 $40.45 $40.47 $36.31 22,776
2020-01-13 $40.42 $40.53 $40.40 $40.49 $36.33 28,717
2020-01-10 $40.41 $40.46 $40.40 $40.45 $36.30 1,370
2020-01-09 $40.26 $40.33 $40.26 $40.32 $36.18 4,377
2020-01-08 $40.40 $40.40 $40.28 $40.31 $36.17 2,601
2020-01-07 $40.44 $40.44 $40.37 $40.37 $36.22 5,222
2020-01-06 $40.57 $40.57 $40.41 $40.41 $36.26 18,568
2020-01-03 $40.36 $40.45 $40.36 $40.45 $36.29 5,870
2020-01-02 $40.30 $40.36 $40.27 $40.31 $36.17 282,065
2019-12-31 $40.21 $40.26 $40.21 $40.23 $36.10 408,844
2019-12-30 $40.53 $40.53 $40.26 $40.32 $36.18 2,676
2019-12-27 $41.64 $41.65 $41.61 $41.61 $36.15 2,066
2019-12-26 $41.60 $41.60 $41.52 $41.54 $36.09 968
2019-12-24 $41.50 $41.50 $41.50 $41.50 $36.06 1,999
2019-12-23 $41.50 $41.56 $41.50 $41.53 $36.09 13,716
2019-12-20 $41.52 $41.54 $41.49 $41.52 $36.08 14,464
2019-12-19 $41.43 $41.54 $41.43 $41.50 $36.06 7,054
2019-12-18 $41.42 $41.48 $41.42 $41.44 $36.01 13,736
2019-12-17 $41.75 $41.75 $41.43 $41.49 $36.05 5,457
2019-12-16 $41.51 $41.51 $41.44 $41.44 $36.00 783
2019-12-13 $41.51 $41.56 $41.50 $41.55 $36.10 2,179
2019-12-12 $41.48 $41.49 $41.34 $41.45 $36.02 9,297
2019-12-11 $41.49 $41.59 $41.48 $41.54 $36.09 9,232
2019-12-10 $41.54 $41.54 $41.42 $41.43 $36.00 26,587
2019-12-09 $41.49 $41.50 $41.42 $41.47 $36.03 5,554
2019-12-06 $41.37 $41.48 $41.37 $41.48 $36.04 10,705
2019-12-05 $41.42 $41.50 $41.42 $41.49 $36.05 3,337
2019-12-04 $41.51 $41.78 $41.45 $41.47 $36.03 23,764
2019-12-03 $41.43 $41.58 $41.42 $41.51 $36.07 13,646
2019-12-02 $41.44 $41.49 $41.40 $41.45 $36.01 7,454
2019-11-29 $41.59 $41.59 $41.46 $41.46 $36.03 203
2019-11-27 $41.55 $41.59 $41.54 $41.56 $36.11 2,108
2019-11-26 $41.67 $41.67 $41.62 $41.64 $36.10 3,618
2019-11-25 $41.74 $41.74 $41.56 $41.59 $36.05 3,739
2019-11-22 $41.51 $41.60 $41.51 $41.57 $36.04 1,605
2019-11-21 $41.51 $41.57 $41.49 $41.57 $36.04 3,083
2019-11-20 $41.52 $41.53 $41.51 $41.53 $36.00 1,037
2019-11-19 $41.55 $41.55 $41.48 $41.48 $35.96 6,752
2019-11-18 $41.66 $41.66 $41.47 $41.47 $35.95 11,279
2019-11-15 $41.42 $41.46 $41.41 $41.46 $35.94 4,309
2019-11-14 $41.47 $41.49 $41.40 $41.40 $35.90 16,892
2019-11-13 $41.32 $41.41 $41.28 $41.33 $35.83 353,525
2019-11-12 $41.27 $41.31 $41.22 $41.30 $35.81 3,639
2019-11-11 $41.19 $41.19 $41.19 $41.19 $35.71 1,042
2019-11-08 $41.26 $41.27 $41.17 $41.17 $35.69 5,516
2019-11-07 $41.34 $41.34 $41.16 $41.25 $35.76 43,736
2019-11-06 $41.40 $41.40 $41.37 $41.37 $35.87 1,663
2019-11-05 $41.38 $41.40 $41.27 $41.29 $35.79 56,139
2019-11-04 $41.61 $41.61 $41.52 $41.53 $36.01 5,061
2019-11-01 $41.52 $41.52 $41.44 $41.51 $35.99 2,019
2019-10-31 $41.48 $41.57 $41.48 $41.53 $36.00 49,201
2019-10-30 $41.35 $41.40 $41.32 $41.40 $35.89 2,631
2019-10-29 $41.41 $41.44 $41.33 $41.33 $35.73 15,246
2019-10-28 $41.23 $41.38 $41.23 $41.37 $35.77 4,268
2019-10-25 $41.51 $41.51 $41.30 $41.30 $35.71 21,247
2019-10-24 $41.56 $41.60 $41.43 $41.46 $35.85 4,160
2019-10-23 $41.51 $41.51 $41.40 $41.44 $35.83 3,635
2019-10-22 $41.47 $41.47 $41.40 $41.44 $35.83 3,982
2019-10-21 $41.79 $41.79 $41.34 $41.39 $35.79 2,207
2019-10-18 $41.44 $41.44 $41.44 $41.44 $35.83 1,903
2019-10-17 $41.44 $41.51 $41.41 $41.41 $35.80 3,443
2019-10-16 $41.42 $41.45 $41.34 $41.39 $35.79 1,833
2019-10-15 $41.82 $41.82 $41.35 $41.35 $35.75 4,785
2019-10-14 $41.46 $41.50 $41.46 $41.47 $35.85 1,413
2019-10-11 $41.29 $43.01 $41.29 $41.39 $35.78 33,590
2019-10-10 $41.53 $41.75 $41.45 $41.53 $35.90 59,374
2019-10-09 $41.64 $41.66 $41.57 $41.61 $35.98 3,531
2019-10-08 $41.66 $41.74 $41.66 $41.73 $36.08 57,515
2019-10-07 $41.71 $41.74 $41.63 $41.67 $36.02 13,542
2019-10-04 $41.68 $41.77 $41.66 $41.76 $36.10 75,014
2019-10-03 $41.63 $41.79 $41.60 $41.66 $36.02 5,275
2019-10-02 $41.67 $41.72 $41.61 $41.64 $36.00 5,405
2019-10-01 $41.43 $41.60 $41.42 $41.60 $35.97 4,074
2019-09-30 $41.46 $41.51 $41.43 $41.48 $35.86 63,300
2019-09-27 $41.46 $41.53 $41.45 $41.46 $35.85 9,435
2019-09-26 $41.49 $41.49 $41.49 $41.49 $35.78 144
2019-09-25 $41.53 $41.53 $41.42 $41.42 $35.72 641
2019-09-24 $41.63 $41.65 $41.59 $41.63 $35.90 2,833
2019-09-23 $41.55 $41.59 $41.55 $41.56 $35.84 9,633
2019-09-20 $41.48 $41.48 $41.48 $41.48 $35.78 4
2019-09-19 $41.70 $41.70 $41.32 $41.32 $35.63 244
2019-09-18 $41.31 $41.39 $41.28 $41.28 $35.60 764
2019-09-17 $41.26 $41.26 $41.24 $41.24 $35.57 524
2019-09-16 $41.12 $41.20 $41.12 $41.20 $35.53 855
2019-09-13 $41.21 $41.24 $41.06 $41.06 $35.41 5,900
2019-09-12 $41.32 $41.42 $41.24 $41.42 $35.72 3,062
2019-09-11 $40.96 $41.37 $40.96 $41.32 $35.64 3,173
2019-09-10 $41.45 $41.45 $41.29 $41.31 $35.63 2,700
2019-09-09 $41.56 $41.59 $41.52 $41.52 $35.81 998
2019-09-06 $41.59 $41.77 $41.59 $41.77 $36.02 2,001
2019-09-05 $41.69 $41.69 $41.55 $41.66 $35.93 38,658
2019-09-04 $41.52 $41.79 $41.52 $41.79 $36.04 51,980
2019-09-03 $42.28 $42.28 $41.74 $41.80 $36.05 4,217
2019-08-30 $41.68 $41.69 $41.63 $41.69 $35.96 4,199
2019-08-29 $41.73 $41.77 $41.72 $41.77 $36.02 3,231
2019-08-28 $41.83 $41.88 $41.80 $41.83 $35.96 1,026
2019-08-27 $41.79 $42.05 $41.74 $41.94 $36.06 8,191
2019-08-26 $41.75 $41.75 $41.71 $41.72 $35.87 68,436
2019-08-23 $41.75 $41.79 $41.75 $41.79 $35.93 136
2019-08-22 $41.64 $41.65 $41.59 $41.60 $35.77 4,099
2019-08-21 $41.68 $41.68 $41.63 $41.63 $35.79 266
2019-08-20 $41.68 $41.68 $41.68 $41.68 $35.83 138
2019-08-19 $41.59 $41.61 $41.55 $41.56 $35.73 8,220
2019-08-16 $41.61 $41.63 $41.61 $41.63 $35.79 678
2019-08-15 $41.58 $41.67 $41.58 $41.67 $35.83 1,012
2019-08-14 $42.68 $42.68 $41.53 $41.53 $35.70 1,474
2019-08-13 $41.56 $41.56 $41.40 $41.47 $35.65 8,469
2019-08-12 $41.40 $41.40 $41.40 $41.40 $35.59 400
2019-08-09 $41.43 $41.44 $41.36 $41.36 $35.56 1,986
2019-08-08 $41.30 $41.40 $41.30 $41.40 $35.59 195
2019-08-07 $41.55 $41.94 $41.43 $41.43 $35.62 18,009
2019-08-06 $41.40 $41.40 $41.40 $41.40 $35.59 616
2019-08-05 $41.30 $41.35 $41.30 $41.31 $35.52 1,148
2019-08-02 $41.17 $41.28 $41.17 $41.27 $35.48 3,264
2019-08-01 $40.95 $41.27 $40.95 $41.13 $35.36 6,580
2019-07-31 $42.94 $42.94 $40.82 $40.89 $35.16 1,178
2019-07-30 $40.91 $41.92 $40.87 $40.90 $35.16 5,488
2019-07-29 $40.99 $41.04 $40.98 $40.98 $35.12 3,355
2019-07-26 $40.96 $40.96 $40.96 $40.96 $35.11 181
2019-07-25 $40.93 $40.98 $40.93 $40.93 $35.09 7,195
2019-07-24 $40.94 $40.95 $40.94 $40.95 $35.10 551
2019-07-23 $40.89 $40.89 $40.88 $40.88 $35.05 825
2019-07-22 $40.85 $40.93 $40.85 $40.90 $35.06 4,414
2019-07-19 $40.88 $40.89 $40.84 $40.85 $35.02 4,235
2019-07-18 $40.86 $40.86 $40.86 $40.86 $35.03 460
2019-07-17 $40.80 $40.84 $40.80 $40.81 $34.98 2,395
2019-07-16 $40.70 $40.70 $40.70 $40.70 $34.89 710
2019-07-15 $40.76 $40.76 $40.74 $40.74 $34.92 575
2019-07-12 $40.69 $40.69 $40.60 $40.68 $34.87 4,870
2019-07-11 $40.80 $40.89 $40.56 $40.56 $34.77 6,749
2019-07-10 $40.73 $40.78 $40.73 $40.78 $34.95 2,196
2019-07-09 $40.76 $40.89 $40.69 $40.74 $34.92 3,574
2019-07-08 $40.83 $40.91 $40.79 $40.91 $35.07 2,204
2019-07-05 $40.96 $41.20 $40.85 $40.94 $35.09 10,361
2019-07-03 $45.01 $45.01 $41.00 $41.21 $35.33 10,402
2019-07-02 $40.93 $40.99 $40.89 $40.93 $35.08 2,441
2019-07-01 $40.83 $40.85 $40.80 $40.83 $35.00 902
2019-06-28 $40.86 $40.86 $40.81 $40.81 $34.98 445
2019-06-27 $40.91 $41.00 $40.75 $40.97 $35.12 14,441
2019-06-26 $40.89 $40.99 $40.89 $40.89 $34.93 5,480
2019-06-25 $40.96 $40.99 $40.96 $40.99 $35.02 1,346
2019-06-24 $40.93 $40.96 $40.93 $40.96 $34.99 431
2019-06-21 $40.97 $40.97 $40.95 $40.97 $35.00 851
2019-06-20 $40.98 $40.98 $40.95 $40.95 $34.98 200
2019-06-19 $40.81 $40.81 $40.81 $40.81 $34.86 1,422
2019-06-18 $40.68 $40.83 $40.68 $40.83 $34.88 1,553
2019-06-17 $40.65 $40.67 $40.65 $40.66 $34.74 1,578
2019-06-14 $40.64 $40.64 $40.64 $40.64 $34.71 50,000
2019-06-13 $40.60 $40.71 $40.60 $40.63 $34.71 4,173
2019-06-12 $40.56 $40.71 $40.56 $40.71 $34.78 4,748
2019-06-11 $40.69 $40.69 $40.49 $40.52 $34.61 3,093
2019-06-10 $40.52 $40.52 $40.52 $40.52 $34.61 0
2019-06-07 $40.62 $40.66 $40.60 $40.61 $34.69 9,096
2019-06-06 $40.57 $40.57 $40.48 $40.48 $34.58 3,525
2019-06-05 $40.48 $40.48 $40.48 $40.48 $34.58 807
2019-06-04 $40.50 $40.50 $40.50 $40.50 $34.59 8
2019-06-03 $40.40 $42.26 $40.40 $40.50 $34.60 5,051
2019-05-31 $40.30 $40.41 $40.30 $40.41 $34.53 3,031
2019-05-30 $40.24 $40.27 $40.24 $40.27 $34.40 592
2019-05-29 $40.22 $40.24 $40.16 $40.16 $34.31 3,794
2019-05-28 $40.18 $40.18 $40.17 $40.17 $34.31 553
2019-05-24 $40.11 $40.15 $40.11 $40.15 $34.30 825
2019-05-23 $40.25 $40.39 $40.25 $40.27 $34.40 3,690
2019-05-22 $40.12 $40.12 $40.12 $40.12 $34.17 0
2019-05-21 $40.11 $40.11 $40.11 $40.11 $34.16 4
2019-05-20 $40.08 $40.08 $40.08 $40.08 $34.14 111
2019-05-17 $40.10 $40.18 $40.10 $40.13 $34.18 2,935
2019-05-16 $40.12 $40.12 $40.12 $40.12 $34.18 14
2019-05-15 $40.02 $40.06 $40.02 $40.05 $34.11 2,727
2019-05-14 $39.99 $40.11 $39.94 $40.03 $34.10 32,017
2019-05-13 $39.95 $39.99 $39.95 $39.98 $34.05 2,034
2019-05-10 $39.98 $39.98 $39.98 $39.98 $34.05 0
2019-05-09 $40.04 $40.04 $39.98 $39.98 $34.05 1,375
2019-05-08 $40.07 $40.07 $40.02 $40.02 $34.09 711
2019-05-07 $40.00 $40.02 $39.99 $39.99 $34.06 20,143
2019-05-06 $40.01 $40.03 $39.98 $39.98 $34.05 1,877
2019-05-03 $39.90 $39.90 $39.90 $39.90 $33.99 331
2019-05-02 $39.98 $39.98 $39.98 $39.98 $34.06 0
2019-05-01 $39.98 $39.98 $39.97 $39.97 $34.05 339
2019-04-30 $39.91 $39.91 $39.91 $39.91 $34.00 2
2019-04-29 $39.94 $39.97 $39.94 $39.97 $34.05 857
2019-04-26 $39.93 $39.96 $39.84 $39.90 $33.99 710
2019-04-25 $39.91 $39.91 $39.91 $39.91 $33.99 50
2019-04-24 $39.81 $39.81 $39.81 $39.81 $33.91 50
2019-04-23 $39.87 $39.89 $39.87 $39.89 $33.88 283
2019-04-22 $39.99 $39.99 $39.90 $39.95 $33.93 616
2019-04-18 $39.96 $39.97 $39.96 $39.96 $33.94 488
2019-04-17 $39.95 $39.99 $39.92 $39.96 $33.94 8,086
2019-04-16 $39.95 $39.95 $39.90 $39.90 $33.89 1,350
2019-04-15 $39.98 $39.98 $39.92 $39.92 $33.91 2,867
2019-04-12 $39.91 $39.91 $39.89 $39.91 $33.89 1,724
2019-04-11 $40.00 $41.59 $39.91 $39.93 $33.91 11,800
2019-04-10 $39.85 $40.01 $39.79 $39.79 $33.80 6,186
2019-04-09 $39.79 $39.97 $39.78 $39.78 $33.79 5,207
2019-04-08 $39.83 $39.95 $39.78 $39.78 $33.79 1,302
2019-04-05 $40.23 $40.23 $39.75 $39.75 $33.76 1,000
2019-04-04 $39.70 $39.70 $39.68 $39.68 $33.70 379
2019-04-03 $39.75 $39.75 $39.75 $39.75 $33.76 509
2019-04-02 $39.71 $39.74 $39.71 $39.74 $33.75 982
2019-04-01 $39.92 $39.92 $39.80 $39.80 $33.81 1,494
2019-03-29 $39.98 $39.98 $39.98 $39.98 $33.95 1
2019-03-28 $40.01 $40.01 $39.96 $40.00 $33.97 1,374
2019-03-27 $39.97 $40.00 $39.97 $40.00 $33.98 2,677
2019-03-26 $39.91 $39.91 $39.91 $39.91 $33.90 0
2019-03-25 $39.97 $39.97 $39.89 $39.89 $33.88 2,224
2019-03-22 $40.26 $40.26 $39.79 $39.96 $33.86 5,989
2019-03-21 $39.78 $41.61 $39.73 $39.73 $33.66 2,536
2019-03-20 $39.63 $39.69 $39.63 $39.63 $33.57 4,139
2019-03-19 $39.64 $39.64 $39.64 $39.64 $33.58 202
2019-03-18 $39.60 $39.65 $39.59 $39.61 $33.56 2,741
2019-03-15 $39.55 $39.55 $39.55 $39.55 $33.51 628
2019-03-14 $39.56 $39.56 $39.56 $39.56 $33.52 46
2019-03-13 $39.52 $39.62 $39.47 $39.49 $33.46 1,403
2019-03-12 $39.47 $39.51 $39.47 $39.51 $33.48 2,077
2019-03-11 $39.63 $39.63 $39.47 $39.47 $33.44 1,741
2019-03-08 $39.45 $39.45 $39.45 $39.45 $33.42 57
2019-03-07 $39.35 $39.35 $39.35 $39.35 $33.34 0
2019-03-06 $39.31 $39.31 $39.31 $39.31 $33.31 89
2019-03-05 $39.36 $39.36 $39.31 $39.31 $33.31 1,448
2019-03-04 $39.28 $39.28 $39.28 $39.28 $33.28 66
2019-03-01 $39.26 $39.36 $39.26 $39.26 $33.27 1,026
2019-02-28 $39.28 $39.38 $39.28 $39.37 $33.35 1,886
2019-02-27 $39.43 $39.45 $39.34 $39.34 $33.33 3,810
2019-02-26 $39.50 $39.71 $39.28 $39.45 $33.42 514,115
2019-02-25 $39.44 $39.48 $39.44 $39.48 $33.45 400
2019-02-22 $39.42 $39.42 $39.40 $39.40 $33.29 200
2019-02-21 $39.49 $39.49 $39.49 $39.49 $33.36 0
2019-02-20 $39.48 $39.50 $39.48 $39.49 $33.36 2,197
2019-02-19 $39.42 $39.42 $39.42 $39.42 $33.30 0
2019-02-15 $39.41 $39.41 $39.41 $39.41 $33.30 233
2019-02-14 $39.34 $39.34 $39.34 $39.34 $33.24 0
2019-02-13 $39.39 $39.39 $39.38 $39.38 $33.27 420
2019-02-12 $39.40 $39.40 $39.40 $39.40 $33.29 262
2019-02-11 $39.43 $39.43 $39.43 $39.43 $33.31 233
2019-02-08 $39.38 $39.38 $39.38 $39.38 $33.27 3,705
2019-02-07 $41.27 $41.27 $39.34 $39.34 $33.24 1,111
2019-02-06 $39.35 $39.35 $39.32 $39.32 $33.22 900
2019-02-05 $39.24 $39.28 $39.22 $39.25 $33.16 4,179
2019-02-04 $39.28 $39.33 $39.28 $39.29 $33.19 6,338
2019-02-01 $39.35 $39.35 $39.35 $39.35 $33.25 9,231
2019-01-31 $39.16 $39.26 $39.10 $39.26 $33.17 6,361
2019-01-30 $39.08 $39.15 $39.06 $39.09 $33.03 12,309
2019-01-29 $38.97 $39.03 $38.97 $39.00 $32.95 9,622
2019-01-28 $38.95 $38.95 $38.95 $38.95 $32.91 0
2019-01-25 $39.01 $39.01 $39.01 $39.01 $32.96 0
2019-01-24 $38.95 $38.95 $38.95 $38.95 $32.91 400
2019-01-23 $39.02 $39.02 $39.02 $39.02 $32.90 0
2019-01-22 $39.08 $39.08 $39.02 $39.02 $32.90 249,649
2019-01-18 $39.03 $39.03 $38.95 $38.95 $32.85 5,670
2019-01-17 $38.96 $38.99 $38.95 $38.99 $32.88 4,741
2019-01-16 $39.00 $39.06 $38.95 $38.97 $32.86 14,141
2019-01-15 $39.01 $39.02 $39.01 $39.02 $32.90 20,751
2019-01-14 $39.10 $39.10 $39.00 $39.03 $32.91 20,904
2019-01-11 $39.14 $39.15 $39.02 $39.03 $32.91 16,891
2019-01-10 $39.12 $39.12 $39.02 $39.02 $32.90 1,194
2019-01-09 $38.99 $38.99 $38.99 $38.99 $32.88 0
2019-01-08 $38.83 $38.83 $38.83 $38.83 $32.75 1,246,330
2019-01-07 $38.91 $38.96 $38.82 $38.82 $32.74 807
2019-01-04 $38.84 $38.86 $38.80 $38.80 $32.72 3,595
2019-01-03 $38.96 $38.96 $38.95 $38.96 $32.86 1,500
2019-01-02 $38.85 $38.85 $38.84 $38.84 $32.76 100
2018-12-31 $38.78 $38.78 $38.78 $38.78 $32.70 0
2018-12-28 $38.70 $38.73 $38.68 $38.71 $32.64 6,679
2018-12-27 $38.67 $38.67 $38.62 $38.62 $32.57 1,704
2018-12-26 $38.72 $38.77 $38.65 $38.65 $32.59 4,495
2018-12-24 $38.70 $38.70 $38.70 $38.70 $32.64 0
2018-12-21 $38.73 $38.73 $38.70 $38.70 $32.64 100
2018-12-20 $38.87 $38.87 $38.81 $38.81 $32.73 723,780
2018-12-19 $38.85 $39.02 $38.85 $38.97 $32.76 8,128
2018-12-18 $38.87 $38.90 $38.85 $38.85 $32.65 3,894
2018-12-17 $38.81 $38.81 $38.81 $38.81 $32.62 0
2018-12-14 $38.77 $38.80 $38.73 $38.78 $32.60 3,240
2018-12-13 $38.73 $38.75 $38.68 $38.71 $32.54 10,490
2018-12-12 $38.66 $38.71 $38.63 $38.63 $32.47 3,563
2018-12-11 $38.64 $38.66 $38.64 $38.66 $32.50 300
2018-12-10 $38.67 $38.67 $38.67 $38.67 $32.51 0
2018-12-07 $38.63 $38.69 $38.63 $38.67 $32.51 26,131
2018-12-06 $38.73 $38.73 $38.73 $38.73 $32.56 2,100,000
2018-12-04 $38.73 $38.73 $38.73 $38.73 $32.56 260
2018-12-03 $38.51 $38.51 $38.51 $38.51 $32.37 0
2018-11-30 $38.51 $38.51 $38.49 $38.51 $32.37 2,748
2018-11-29 $38.45 $38.45 $38.45 $38.45 $32.32 100
2018-11-28 $38.34 $38.34 $38.34 $38.34 $32.23 101
2018-11-27 $38.49 $38.49 $38.49 $38.49 $32.35 1
2018-11-26 $38.35 $38.49 $38.34 $38.49 $32.35 3,148
2018-11-23 $38.41 $38.51 $38.39 $38.51 $32.37 4,629
2018-11-21 $38.37 $38.37 $38.37 $38.37 $32.25 0
2018-11-20 $38.44 $38.44 $38.37 $38.37 $32.25 30
2018-11-19 $38.44 $38.44 $38.44 $38.44 $32.25 100
2018-11-16 $38.46 $38.46 $38.46 $38.46 $32.27 4,545
2018-11-15 $38.50 $38.50 $38.50 $38.50 $32.30 4,441
2018-11-14 $38.43 $38.50 $38.43 $38.49 $32.30 3,251,399
2018-11-13 $38.40 $38.40 $38.40 $38.40 $32.22 0
2018-11-12 $38.40 $38.40 $38.40 $38.40 $32.22 0
2018-11-09 $38.40 $38.40 $38.40 $38.40 $32.22 0
2018-11-08 $38.40 $38.40 $38.40 $38.40 $32.22 0
2018-11-07 $38.40 $38.89 $38.39 $38.39 $32.21 3,200
2018-11-06 $38.49 $38.49 $38.49 $38.49 $32.30 0
2018-11-05 $38.49 $38.49 $38.49 $38.49 $32.30 0
2018-11-02 $38.49 $38.49 $38.49 $38.49 $32.30 0
2018-11-01 $38.49 $38.49 $38.49 $38.49 $32.30 0
2018-10-31 $38.49 $38.49 $38.49 $38.49 $32.30 0
2018-10-30 $38.49 $38.49 $38.49 $38.49 $32.30 0
2018-10-29 $38.49 $38.49 $38.49 $38.49 $32.30 1
2018-10-26 $38.49 $38.49 $38.49 $38.49 $32.30 3
2018-10-25 $38.46 $38.49 $38.46 $38.49 $32.30 3,700
2018-10-24 $38.45 $38.45 $38.45 $38.45 $32.26 0
2018-10-23 $38.55 $38.55 $38.45 $38.45 $32.26 3,250,000
2018-10-22 $38.55 $38.55 $38.55 $38.55 $32.35 0
2018-10-19 $38.55 $38.55 $38.55 $38.55 $32.26 8
2018-10-18 $38.55 $38.55 $38.55 $38.55 $32.26 0
2018-10-17 $38.55 $38.55 $38.55 $38.55 $32.26 1
2018-10-16 $38.55 $38.55 $38.55 $38.55 $32.26 0
2018-10-15 $38.55 $38.55 $38.55 $38.55 $32.26 200
2018-10-12 $38.57 $38.57 $38.57 $38.57 $32.28 102
2018-10-11 $38.56 $38.62 $38.55 $38.60 $32.30 6,246
2018-10-10 $38.61 $38.76 $38.57 $38.57 $32.28 1,416
2018-10-09 $38.49 $38.58 $38.49 $38.58 $32.29 1,379
2018-10-08 $38.41 $38.41 $38.41 $38.41 $32.14 204
2018-10-05 $38.76 $38.76 $38.76 $38.76 $32.44 12
2018-10-04 $38.76 $38.76 $38.76 $38.76 $32.44 8
2018-10-03 $38.88 $38.88 $38.76 $38.76 $32.44 2,239
2018-10-02 $38.89 $38.89 $38.89 $38.89 $32.55 0
2018-10-01 $38.89 $38.89 $38.89 $38.89 $32.55 5
2018-09-28 $38.89 $38.89 $38.89 $38.89 $32.55 1
2018-09-27 $38.89 $38.89 $38.89 $38.89 $32.55 3,900
2018-09-26 $38.80 $38.80 $38.80 $38.80 $32.47 300
2018-09-25 $38.99 $38.99 $38.99 $38.99 $32.63 3,249,102
2018-09-24 $38.99 $38.99 $38.99 $38.99 $32.63 2
2018-09-21 $38.99 $38.99 $38.99 $38.99 $32.63 0
2018-09-20 $38.99 $38.99 $38.99 $38.99 $32.57 76
2018-09-19 $38.99 $38.99 $38.99 $38.99 $32.57 72
2018-09-18 $38.99 $38.99 $38.99 $38.99 $32.57 0
2018-09-17 $38.99 $38.99 $38.99 $38.99 $32.57 0
2018-09-14 $38.99 $38.99 $38.99 $38.99 $32.57 121
2018-09-13 $38.99 $38.99 $38.99 $38.99 $32.57 0
2018-09-12 $38.99 $38.99 $38.99 $38.99 $32.57 0
2018-09-11 $38.99 $38.99 $38.99 $38.99 $32.57 4
2018-09-10 $38.99 $38.99 $38.99 $38.99 $32.57 100
2018-09-07 $39.02 $39.02 $39.02 $39.02 $32.60 0
2018-09-06 $39.02 $39.02 $39.02 $39.02 $32.60 647,311
2018-09-05 $39.02 $39.02 $39.02 $39.02 $32.60 0
2018-09-04 $39.02 $39.02 $39.02 $39.02 $32.60 100
2018-08-31 $39.10 $39.10 $39.10 $39.10 $32.66 0
2018-08-30 $39.10 $39.10 $39.10 $39.10 $32.66 0
2018-08-29 $39.10 $39.10 $39.10 $39.10 $32.66 15
2018-08-28 $39.10 $39.10 $39.10 $39.10 $32.66 100
2018-08-27 $39.17 $39.17 $39.17 $39.17 $32.72 0
2018-08-24 $39.17 $39.17 $39.17 $39.17 $32.72 0
2018-08-23 $39.17 $39.17 $39.17 $39.17 $32.72 15
2018-08-22 $39.17 $39.17 $39.17 $39.17 $32.72 0
2018-08-21 $39.17 $39.17 $39.17 $39.17 $32.72 3
2018-08-20 $39.17 $39.17 $39.17 $39.17 $32.64 0
2018-08-17 $39.17 $39.17 $39.17 $39.17 $32.64 0
2018-08-16 $39.17 $39.17 $39.17 $39.17 $32.64 80
2018-08-15 $39.17 $39.17 $39.17 $39.17 $32.64 101
2018-08-14 $39.09 $39.09 $39.09 $39.09 $32.57 0
2018-08-13 $39.09 $39.09 $39.09 $39.09 $32.57 0
2018-08-10 $39.09 $39.09 $39.09 $39.09 $32.57 0
2018-08-09 $39.09 $39.09 $39.09 $39.09 $32.57 200
2018-08-08 $38.91 $38.91 $38.91 $38.91 $32.42 0
2018-08-07 $38.91 $38.91 $38.91 $38.91 $32.42 0
2018-08-06 $38.91 $38.91 $38.91 $38.91 $32.42 0
2018-08-03 $38.91 $38.91 $38.91 $38.91 $32.42 0
2018-08-02 $38.91 $38.91 $38.91 $38.91 $32.42 0
2018-08-01 $38.91 $38.91 $38.91 $38.91 $32.42 0
2018-07-31 $38.91 $38.91 $38.91 $38.91 $32.42 0
2018-07-30 $38.91 $38.91 $38.91 $38.91 $32.42 0
2018-07-27 $38.91 $38.91 $38.91 $38.91 $32.42 0
2018-07-26 $38.91 $38.91 $38.91 $38.91 $32.42 200
2018-07-25 $38.76 $38.76 $38.76 $38.76 $32.30 648,195
2018-07-24 $38.82 $38.82 $38.82 $38.82 $32.35 0
2018-07-23 $38.82 $38.82 $38.82 $38.82 $32.35 0
2018-07-20 $38.82 $38.82 $38.82 $38.82 $32.30 0
2018-07-19 $38.82 $38.82 $38.82 $38.82 $32.30 0
2018-07-18 $38.82 $38.82 $38.82 $38.82 $32.30 0
2018-07-17 $38.82 $38.82 $38.82 $38.82 $32.30 0
2018-07-16 $38.82 $38.82 $38.82 $38.82 $32.30 0
2018-07-13 $38.92 $38.92 $38.92 $38.92 $32.38 0
2018-07-12 $38.92 $38.92 $38.92 $38.92 $32.38 0
2018-07-11 $38.92 $38.92 $38.92 $38.92 $32.38 0
2018-07-10 $38.92 $38.92 $38.92 $38.92 $32.38 0
2018-07-09 $38.92 $38.92 $38.92 $38.92 $32.38 0
2018-07-06 $38.92 $38.92 $38.92 $38.92 $32.38 0
2018-07-05 $38.82 $38.82 $38.82 $38.82 $32.30 0
2018-07-03 $38.92 $38.92 $38.92 $38.92 $32.38 0
2018-07-02 $38.92 $38.92 $38.92 $38.92 $32.38 0
2018-06-29 $38.92 $38.92 $38.92 $38.92 $32.38 3
2018-06-28 $38.92 $38.92 $38.92 $38.92 $32.38 1
2018-06-27 $38.92 $38.92 $38.92 $38.92 $32.38 0
2018-06-26 $38.92 $38.92 $38.92 $38.92 $32.38 0
2018-06-25 $38.92 $38.92 $38.92 $38.92 $32.38 4
2018-06-22 $38.92 $38.92 $38.92 $38.92 $32.38 0
2018-06-21 $38.92 $38.92 $38.92 $38.92 $32.38 0
2018-06-20 $38.92 $38.92 $38.92 $38.92 $32.30 0
2018-06-19 $38.92 $38.92 $38.92 $38.92 $32.30 0
2018-06-18 $38.92 $38.92 $38.92 $38.92 $32.30 0
2018-06-15 $38.92 $38.92 $38.92 $38.92 $32.30 0
2018-06-14 $38.92 $38.92 $38.92 $38.92 $32.30 0
2018-06-13 $38.92 $38.92 $38.92 $38.92 $32.30 500
2018-06-12 $38.87 $38.87 $38.87 $38.87 $32.26 0
2018-06-11 $38.87 $38.87 $38.87 $38.87 $32.26 0
2018-06-08 $38.87 $38.87 $38.87 $38.87 $32.26 900
2018-06-07 $38.98 $38.99 $38.98 $38.98 $32.35 2,100
2018-06-06 $39.03 $39.03 $39.03 $39.03 $32.39 0
2018-06-05 $39.03 $39.03 $39.03 $39.03 $32.39 0
2018-06-04 $39.03 $39.03 $39.03 $39.03 $32.39 0
2018-06-01 $39.03 $39.03 $39.03 $39.03 $32.39 0
2018-05-31 $39.03 $39.03 $39.03 $39.03 $32.39 0
2018-05-30 $39.03 $39.03 $39.03 $39.03 $32.39 2,100
2018-05-29 $39.23 $39.23 $39.23 $39.23 $32.56 400
2018-05-25 $38.99 $38.99 $38.99 $38.99 $32.36 0
2018-05-24 $38.93 $38.93 $38.93 $38.93 $32.31 0
2018-05-23 $38.99 $38.99 $38.99 $38.99 $32.36 3
2018-05-22 $38.99 $38.99 $38.99 $38.99 $32.36 0
2018-05-21 $38.99 $38.99 $38.99 $38.99 $32.36 0
2018-05-18 $38.99 $38.99 $38.99 $38.99 $32.31 0
2018-05-17 $38.99 $38.99 $38.99 $38.99 $32.31 0
2018-05-16 $38.76 $38.99 $38.76 $38.99 $32.31 510
2018-05-15 $39.26 $39.26 $39.26 $39.26 $32.53 0
2018-05-14 $39.26 $39.26 $39.26 $39.26 $32.53 0
2018-05-11 $39.26 $39.26 $39.26 $39.26 $32.53 0
2018-05-10 $39.26 $39.26 $39.26 $39.26 $32.53 0
2018-05-09 $39.26 $39.26 $39.26 $39.26 $32.53 0
2018-05-08 $39.26 $39.26 $39.26 $39.26 $32.53 0
2018-05-07 $39.26 $39.26 $39.26 $39.26 $32.53 0
2018-05-04 $39.26 $39.26 $39.26 $39.26 $32.53 0
2018-05-03 $39.26 $39.26 $39.26 $39.26 $32.53 0
2018-05-02 $39.26 $39.26 $39.26 $39.26 $32.53 0
2018-05-01 $39.26 $39.26 $39.26 $39.26 $32.53 4
2018-04-30 $39.26 $39.26 $39.26 $39.26 $32.53 0
2018-04-27 $39.26 $39.26 $39.26 $39.26 $32.53 0
2018-04-26 $39.26 $39.26 $39.26 $39.26 $32.53 0
2018-04-25 $39.26 $39.26 $39.26 $39.26 $32.53 4
2018-04-24 $39.26 $39.26 $39.26 $39.26 $32.53 0
2018-04-23 $39.26 $39.26 $39.26 $39.26 $32.53 0
2018-04-20 $39.26 $39.26 $39.26 $39.26 $32.45 0
2018-04-19 $39.26 $39.26 $39.26 $39.26 $32.45 0
2018-04-18 $39.26 $39.26 $39.26 $39.26 $32.45 100
2018-04-17 $39.19 $39.19 $39.19 $39.19 $32.39 0
2018-04-16 $39.19 $39.19 $39.19 $39.19 $32.39 0
2018-04-13 $39.19 $39.19 $39.19 $39.19 $32.39 0
2018-04-12 $39.19 $39.28 $39.19 $39.19 $32.39 500
2018-04-11 $39.15 $39.15 $39.15 $39.15 $32.36 0
2018-04-10 $39.15 $39.15 $39.15 $39.15 $32.36 5,000
2018-04-09 $39.15 $39.15 $39.15 $39.15 $32.36 2
2018-04-06 $39.15 $39.15 $39.15 $39.15 $32.36 0
2018-04-05 $39.15 $39.15 $39.15 $39.15 $32.36 0
2018-04-04 $39.15 $39.15 $39.15 $39.15 $32.36 1
2018-04-03 $39.17 $39.17 $39.15 $39.15 $32.36 502
2018-04-02 $39.30 $39.30 $39.30 $39.30 $32.48 2
2018-03-29 $39.30 $39.30 $39.30 $39.30 $32.48 1
2018-03-28 $39.28 $39.30 $39.28 $39.30 $32.48 500
2018-03-27 $39.07 $39.07 $39.07 $39.07 $32.29 303
2018-03-26 $39.12 $39.12 $39.12 $39.12 $32.33 3
2018-03-23 $39.12 $39.12 $39.12 $39.12 $32.33 0
2018-03-22 $39.11 $39.12 $39.11 $39.12 $32.33 400
2018-03-21 $39.08 $39.08 $39.08 $39.08 $32.24 250
2018-03-20 $39.21 $39.21 $39.21 $39.21 $32.35 0
2018-03-19 $39.21 $39.21 $39.21 $39.21 $32.35 300
2018-03-16 $39.17 $39.17 $39.17 $39.17 $32.31 0
2018-03-15 $39.17 $39.17 $39.17 $39.17 $32.31 99
2018-03-14 $39.17 $39.17 $39.17 $39.17 $32.31 0
2018-03-13 $39.17 $39.17 $39.17 $39.17 $32.31 0
2018-03-12 $39.17 $39.17 $39.17 $39.17 $32.31 0
2018-03-09 $39.17 $39.17 $39.17 $39.17 $32.31 99
2018-03-08 $39.17 $39.17 $39.17 $39.17 $32.31 0
2018-03-07 $39.17 $39.17 $39.17 $39.17 $32.31 0
2018-03-06 $39.17 $39.17 $39.17 $39.17 $32.31 0
2018-03-05 $39.17 $39.17 $39.05 $39.17 $32.31 500
2018-03-02 $39.17 $39.17 $39.17 $39.17 $32.31 3
2018-03-01 $39.17 $39.17 $39.17 $39.17 $32.31 100
2018-02-28 $39.37 $39.37 $39.37 $39.37 $32.48 40
2018-02-27 $39.37 $39.37 $39.37 $39.37 $32.48 0
2018-02-26 $39.37 $39.37 $39.37 $39.37 $32.48 3
2018-02-23 $39.37 $39.37 $39.37 $39.37 $32.48 0
2018-02-22 $39.31 $39.31 $39.31 $39.31 $32.43 103
2018-02-21 $39.37 $39.37 $39.37 $39.37 $32.43 0
2018-02-20 $39.37 $39.37 $39.37 $39.37 $32.43 0
2018-02-16 $39.37 $39.37 $39.37 $39.37 $32.43 0
2018-02-15 $39.37 $39.37 $39.37 $39.37 $32.43 500
2018-02-14 $39.12 $39.12 $39.12 $39.12 $32.22 0
2018-02-13 $39.12 $39.12 $39.12 $39.12 $32.22 0
2018-02-12 $39.17 $39.17 $39.12 $39.12 $32.22 1,200
2018-02-09 $39.49 $39.49 $39.49 $39.49 $32.52 110
2018-02-08 $39.50 $39.50 $39.50 $39.50 $32.53 20
2018-02-07 $39.50 $39.50 $39.50 $39.50 $32.53 0
2018-02-06 $39.50 $39.50 $39.50 $39.50 $32.53 100
2018-02-05 $39.61 $39.61 $39.61 $39.61 $32.62 200
2018-02-02 $39.60 $39.60 $39.60 $39.60 $32.62 65
2018-02-01 $39.60 $39.60 $39.60 $39.60 $32.62 0
2018-01-31 $39.60 $39.60 $39.60 $39.60 $32.62 0
2018-01-30 $39.60 $39.60 $39.60 $39.60 $32.62 100
2018-01-29 $39.65 $39.65 $39.65 $39.65 $32.66 0
2018-01-26 $39.65 $39.65 $39.65 $39.65 $32.66 0
2018-01-25 $39.65 $39.65 $39.65 $39.65 $32.66 0
2018-01-24 $39.65 $39.65 $39.65 $39.65 $32.66 0
2018-01-23 $39.65 $39.65 $39.65 $39.65 $32.66 0
2018-01-22 $39.65 $39.65 $39.65 $39.65 $32.66 0
2018-01-19 $39.65 $39.65 $39.65 $39.65 $32.66 100
2018-01-18 $39.79 $39.79 $39.79 $39.79 $32.77 0
2018-01-17 $39.79 $39.79 $39.79 $39.79 $32.77 300
2018-01-16 $39.72 $39.72 $39.72 $39.72 $32.71 0
2018-01-12 $39.72 $39.72 $39.72 $39.72 $32.71 19
2018-01-11 $39.72 $39.72 $39.72 $39.72 $32.71 0
2018-01-10 $39.72 $39.72 $39.72 $39.72 $32.71 100
2018-01-09 $40.00 $40.00 $40.00 $40.00 $32.94 0
2018-01-08 $40.00 $40.00 $40.00 $40.00 $32.94 0
2018-01-05 $40.00 $40.00 $40.00 $40.00 $32.94 0
2018-01-04 $40.00 $40.00 $40.00 $40.00 $32.94 0
2018-01-03 $39.94 $40.01 $39.94 $40.00 $32.94 301
2018-01-02 $40.06 $40.06 $40.06 $40.06 $32.99 0
2017-12-29 $40.06 $40.06 $40.06 $40.06 $32.99 200
2017-12-28 $40.05 $40.05 $40.05 $40.05 $32.99 0
2017-12-27 $40.05 $40.05 $40.05 $40.05 $32.99 100
2017-12-26 $39.67 $39.67 $39.67 $39.67 $32.67 0
2017-12-22 $39.67 $39.67 $39.67 $39.67 $32.67 0
2017-12-21 $39.66 $39.68 $39.66 $39.67 $32.67 1,300
2017-12-20 $39.94 $39.94 $39.94 $39.94 $32.67 100
2017-12-19 $40.01 $40.01 $40.01 $40.01 $32.73 200
2017-12-18 $40.14 $40.14 $40.14 $40.14 $32.84 211
2017-12-15 $40.03 $40.03 $40.03 $40.03 $32.75 0
2017-12-14 $40.03 $40.03 $40.03 $40.03 $32.75 0
2017-12-13 $40.03 $40.03 $40.03 $40.03 $32.75 0
2017-12-12 $40.05 $40.05 $40.03 $40.03 $32.75 300
2017-12-11 $40.03 $40.03 $40.03 $40.03 $32.75 50
2017-12-08 $40.03 $40.03 $40.03 $40.03 $32.75 0
2017-12-07 $39.96 $39.96 $39.96 $39.96 $32.69 3
2017-12-06 $40.03 $40.03 $40.03 $40.03 $32.75 0
2017-12-05 $40.03 $40.03 $40.03 $40.03 $32.75 0
2017-12-04 $40.03 $40.03 $40.03 $40.03 $32.75 0
2017-12-01 $40.03 $40.03 $40.03 $40.03 $32.75 4
2017-11-30 $40.03 $40.03 $40.03 $40.03 $32.75 0
2017-11-29 $40.03 $40.03 $40.03 $40.03 $32.75 0
2017-11-28 $40.03 $40.03 $40.03 $40.03 $32.75 0
2017-11-27 $39.96 $39.96 $39.96 $39.96 $32.69 2
2017-11-24 $40.03 $40.03 $40.03 $40.03 $32.75 0
2017-11-22 $39.96 $39.96 $39.96 $39.96 $32.69 96
2017-11-21 $40.03 $40.03 $40.03 $40.03 $32.75 0
2017-11-20 $40.03 $40.03 $40.03 $40.03 $32.69 0
2017-11-17 $40.03 $40.03 $40.03 $40.03 $32.69 0
2017-11-16 $40.03 $40.03 $40.03 $40.03 $32.69 96
2017-11-15 $40.03 $40.03 $40.03 $40.03 $32.69 100
2017-11-14 $40.03 $40.03 $40.03 $40.03 $32.69 0
2017-11-13 $40.03 $40.03 $40.03 $40.03 $32.69 0
2017-11-10 $40.03 $40.03 $40.03 $40.03 $32.69 100
2017-11-09 $40.15 $40.19 $40.15 $40.19 $32.82 504
2017-11-08 $40.23 $40.23 $40.23 $40.23 $32.86 351
2017-11-07 $40.25 $40.25 $40.25 $40.25 $32.87 0
2017-11-06 $40.25 $40.25 $40.25 $40.25 $32.87 0
2017-11-03 $40.22 $40.25 $40.22 $40.25 $32.87 1,200
2017-11-02 $39.99 $39.99 $39.99 $39.99 $32.66 51
2017-11-01 $39.99 $39.99 $39.99 $39.99 $32.66 0
2017-10-31 $39.99 $39.99 $39.99 $39.99 $32.66 99
2017-10-30 $39.99 $39.99 $39.99 $39.99 $32.66 1
2017-10-27 $39.99 $39.99 $39.99 $39.99 $32.66 52
2017-10-26 $39.99 $39.99 $39.99 $39.99 $32.66 100
2017-10-25 $39.94 $39.94 $39.94 $39.94 $32.62 100
2017-10-24 $40.03 $40.03 $40.03 $40.03 $32.69 0
2017-10-23 $40.03 $40.03 $40.03 $40.03 $32.65 0
2017-10-20 $40.03 $40.03 $40.03 $40.03 $32.65 100
2017-10-19 $40.08 $40.08 $40.08 $40.08 $32.70 0
2017-10-18 $40.08 $40.08 $40.08 $40.08 $32.70 0
2017-10-17 $40.08 $40.08 $40.08 $40.08 $32.70 30
2017-10-16 $40.08 $40.08 $40.08 $40.08 $32.70 0
2017-10-13 $40.08 $40.08 $40.08 $40.08 $32.70 0
2017-10-12 $40.08 $40.08 $40.08 $40.08 $32.70 0
2017-10-11 $40.08 $40.08 $40.08 $40.08 $32.70 30
2017-10-10 $40.08 $40.08 $40.08 $40.08 $32.70 0
2017-10-09 $40.08 $40.08 $40.08 $40.08 $32.70 1
2017-10-06 $40.06 $40.10 $40.06 $40.08 $32.70 500
2017-10-05 $40.15 $40.15 $40.15 $40.15 $32.75 0
2017-10-04 $40.15 $40.15 $40.15 $40.15 $32.75 0
2017-10-03 $40.15 $40.15 $40.15 $40.15 $32.75 201
2017-10-02 $40.10 $40.10 $40.10 $40.10 $32.71 501
2017-09-29 $40.04 $40.04 $40.04 $40.04 $32.66 0
2017-09-28 $40.06 $40.06 $40.04 $40.04 $32.66 495,100
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.