High Yield ETF (HYLD) Exchange: NYSE ARCA

Data as of April 24, 2024

$25.49 ($-0.01) -0.04%

High Yield ETF - Daily Information
Click for more stock information on High Yield ETF.
Daily Information Data
Date April 24, 2024
Open $25.52
Previous Close $25.49
High $25.55
Low $25.30
Adjusted Open $25.52
Previous Adjusted Close $25.49
Adjusted High $25.55
Adjusted Low $25.30

About High Yield ETF (HYLD)

The Fund seeks to achieve its investment objective by selecting a focused portfolio of high-yield debt securities, which include senior and subordinated corporate debt obligations (such as loans, bonds, debentures, notes and commercial paper). High-yield debt securities are rated below investment grade (that is, securities rated below the top four rating categories of a ratings organization or, if unrated, determined to be of comparable credit quality by the Fund's sub-advisers) and are commonly referred to as "high-yield" or "junk" bonds.   Under normal circumstances, the Fund invests at least 80% of its net assets (plus any borrowings for investment purposes) in high-yield debt securities. The Fund may invest in debt securities issued by foreign issuers, including issuers in emerging markets. The Fund does not have any portfolio maturity limitation and may invest its assets in instruments with short-term, medium-term or long-term maturities. In seeking to achieve its investment objective, the Fund may invest in closed-end funds. The Fund also may invest in equity securities that a sub-adviser believes will yield high dividends or are otherwise consistent with the Fund's investment objective and in repurchase agreements. The Fund's strategy may frequently involve buying and selling securities, which may lead to relatively high portfolio turnover. In implementing its investment strategies, the Fund may hold cash and cash equivalents, including money market funds.   The Fund employs a "multi-manager" approach whereby portions of the Fund's assets are allocated among sub-advisers. Exchange Traded Concepts, LLC ("ETC" or the "Adviser") is responsible for the management of the Fund and supervision of the Fund's sub-advisers, MacKay Shields LLC ("MacKay Shields") and WhiteStar Asset Management LLC ("WhiteStar"). Each sub-adviser manages its allocated portion of the Fund's assets to correspond with its distinct investment style and strategy, as described below, in a manner consistent with the Fund's investment objective, strategies, and restrictions. ETC may allocate assets from or towards each sub-adviser from time to time and may reallocate assets between the sub-advisers. MacKay Shields and WhiteStar act independently of each other and each uses its own methodology for selecting investments.   MacKay Shields. In selecting securities for the Fund's portfolio, MacKay Shields performs an independent investment analysis of each issuer to determine its creditworthiness. MacKay Shields views credit as either of the highest quality or "D" (i.e., it either pays or does not). MacKay Shields takes a deep value contrarian approach to the credit markets, focusing on absolute value. MacKay Shields largely focuses on the secondary market, often investing in assets at a discount to par ($100), allowing for a potential opportunity to generate capital gains in addition to current yield. MacKay Shields believes that structural and technical inefficiencies exist in the secondary credit markets, which create attractive investment opportunities, and that, by holding a diversified but limited number of securities, the portfolio will be constructed of securities that provide exposure to industries believed to offer the most value to the Fund. Companies in the energy sector have significant representation in the high-yield debt securities market.   WhiteStar. WhiteStar employs both "top-down" and "bottom-up" analyses to select investments for the Fund. WhiteStar's top-down analysis involves a macro analysis of relative asset valuations, long-term industry trends, business cycles, interest rate expectations, credit fundamentals, and technical factors to target specific industry sectors and asset classes in which to invest. WhiteStar's bottom-up analysis includes a rigorous analysis of the credit fundamentals and capital structure of each potential investment and a determination of relative value compared to alternative investments. Potential investments will be analyzed through a thorough review of the fundamentals of the economy in general and then the particular industry and the strengths and weaknesses of each individual credit. Under this approach, the credit performance of each asset will typically be subjected to stress tests to maximize the selection of investments with favorable risk-adjusted returns.

Historical Stock Data for High Yield ETF (HYLD)

Date Open High Low Close Adj.Close Volume
2023-08-25 $25.52 $25.55 $25.30 $25.49 $25.49 43,227
2023-08-24 $25.58 $25.58 $25.50 $25.50 $25.50 5,644
2023-08-23 $25.56 $25.57 $25.50 $25.50 $25.50 6,307
2023-08-22 $25.52 $25.58 $25.50 $25.51 $25.51 4,698
2023-08-21 $25.53 $25.58 $25.36 $25.58 $25.58 8,354
2023-08-18 $25.45 $25.59 $25.39 $25.52 $25.52 5,119
2023-08-17 $25.55 $25.58 $25.27 $25.52 $25.52 3,545
2023-08-16 $25.46 $25.64 $25.35 $25.54 $25.54 21,616
2023-08-15 $25.47 $25.58 $25.43 $25.50 $25.50 12,653
2023-08-14 $25.56 $25.60 $25.54 $25.56 $25.56 5,605
2023-08-11 $25.62 $25.62 $25.56 $25.58 $25.58 3,142
2023-08-10 $25.74 $25.74 $25.56 $25.62 $25.62 12,110
2023-08-09 $25.52 $25.64 $25.49 $25.64 $25.64 11,201
2023-08-08 $25.60 $25.65 $25.44 $25.65 $25.65 5,606
2023-08-07 $25.60 $25.61 $25.39 $25.53 $25.53 27,492
2023-08-04 $25.43 $25.61 $25.43 $25.60 $25.60 12,652
2023-08-03 $25.47 $25.58 $25.25 $25.41 $25.41 16,603
2023-08-02 $25.53 $25.60 $25.40 $25.47 $25.47 576,326
2023-08-01 $25.70 $25.75 $25.62 $25.62 $25.62 37,193
2023-07-31 $25.67 $25.76 $25.53 $25.71 $25.71 12,633
2023-07-28 $25.66 $25.78 $25.54 $25.69 $25.69 6,431
2023-07-27 $25.73 $25.83 $25.58 $25.58 $25.58 10,188
2023-07-26 $25.75 $25.83 $25.75 $25.83 $25.83 4,590
2023-07-25 $25.71 $25.79 $25.71 $25.77 $25.77 6,869
2023-07-24 $25.79 $25.85 $25.66 $25.79 $25.79 15,098
2023-07-21 $25.62 $25.79 $25.62 $25.77 $25.77 13,249
2023-07-20 $25.61 $25.73 $25.61 $25.68 $25.68 7,498
2023-07-19 $25.78 $25.85 $25.75 $25.80 $25.80 17,813
2023-07-18 $25.68 $25.83 $25.67 $25.82 $25.82 12,254
2023-07-17 $25.69 $25.82 $25.60 $25.67 $25.67 22,244
2023-07-14 $25.65 $25.83 $25.65 $25.77 $25.77 15,552
2023-07-13 $25.63 $25.85 $25.63 $25.78 $25.78 27,423
2023-07-12 $25.45 $25.66 $25.45 $25.64 $25.64 16,852
2023-07-11 $25.31 $25.47 $25.31 $25.44 $25.44 21,965
2023-07-10 $25.16 $25.36 $25.16 $25.35 $25.35 42,908
2023-07-07 $25.16 $25.35 $25.16 $25.29 $25.29 18,837
2023-07-06 $25.33 $25.47 $25.13 $25.31 $25.31 34,768
2023-07-05 $25.51 $25.59 $25.41 $25.48 $25.48 14,025
2023-07-03 $25.50 $25.61 $25.37 $25.58 $25.58 26,973
2023-06-30 $25.42 $25.50 $25.31 $25.50 $25.50 48,903
2023-06-29 $25.33 $25.57 $25.33 $25.40 $25.40 32,286
2023-06-28 $25.31 $25.50 $25.26 $25.50 $25.50 28,631
2023-06-27 $25.44 $25.70 $25.32 $25.42 $25.42 32,040
2023-06-26 $25.60 $25.67 $25.48 $25.51 $25.34 10,692
2023-06-23 $25.75 $25.77 $25.61 $25.70 $25.52 16,848
2023-06-22 $25.66 $25.88 $25.64 $25.73 $25.55 5,438
2023-06-21 $25.74 $25.87 $25.74 $25.78 $25.61 7,092
2023-06-20 $25.83 $25.91 $25.83 $25.89 $25.72 20,821
2023-06-16 $25.92 $25.95 $25.84 $25.92 $25.74 9,645
2023-06-15 $25.87 $25.93 $25.82 $25.93 $25.76 14,907
2023-06-14 $25.63 $25.81 $25.63 $25.81 $25.64 2,909
2023-06-13 $25.66 $25.82 $25.60 $25.82 $25.64 7,148
2023-06-12 $25.69 $25.84 $25.68 $25.80 $25.63 17,367
2023-06-09 $25.70 $25.88 $25.60 $25.73 $25.56 23,983
2023-06-08 $25.62 $25.84 $25.58 $25.73 $25.56 11,703
2023-06-07 $25.66 $25.79 $25.58 $25.64 $25.47 36,006
2023-06-06 $25.78 $25.85 $25.62 $25.79 $25.62 9,129
2023-06-05 $25.78 $25.83 $25.57 $25.78 $25.61 7,338
2023-06-02 $25.68 $25.85 $25.56 $25.56 $25.39 11,406
2023-06-01 $25.47 $25.65 $25.41 $25.59 $25.42 14,420
2023-05-31 $25.59 $25.67 $25.42 $25.47 $25.30 16,036
2023-05-30 $25.50 $25.55 $25.36 $25.54 $25.37 5,933
2023-05-26 $25.37 $25.48 $25.33 $25.48 $25.48 7,206
2023-05-25 $25.40 $25.45 $25.36 $25.36 $25.36 8,496
2023-05-24 $25.67 $25.69 $25.58 $25.58 $25.41 5,205
2023-05-23 $25.78 $25.79 $25.65 $25.70 $25.70 12,158
2023-05-22 $25.71 $25.77 $25.65 $25.73 $25.73 13,884
2023-05-19 $25.84 $25.84 $25.72 $25.75 $25.75 5,829
2023-05-18 $25.87 $25.87 $25.80 $25.86 $25.86 5,604
2023-05-17 $25.80 $25.93 $25.80 $25.91 $25.91 14,195
2023-05-16 $25.94 $25.94 $25.80 $25.86 $25.86 17,144
2023-05-15 $25.92 $25.92 $25.85 $25.88 $25.88 7,490
2023-05-12 $25.86 $25.99 $25.86 $25.99 $25.99 5,500
2023-05-11 $25.99 $25.99 $25.88 $25.91 $25.91 11,716
2023-05-10 $25.92 $26.08 $25.88 $25.96 $25.96 9,031
2023-05-09 $25.94 $26.00 $25.89 $25.93 $25.93 5,863
2023-05-08 $25.97 $26.10 $25.84 $25.93 $25.93 11,332
2023-05-05 $25.90 $26.10 $25.90 $25.94 $25.94 2,714
2023-05-04 $25.92 $25.99 $25.83 $25.84 $25.84 25,958
2023-05-03 $26.01 $26.03 $25.90 $25.96 $25.96 26,534
2023-05-02 $26.15 $26.22 $26.00 $26.01 $26.01 22,628
2023-05-01 $26.09 $26.25 $26.09 $26.09 $26.09 7,152
2023-04-28 $26.31 $26.45 $26.19 $26.34 $26.34 9,199
2023-04-27 $26.24 $26.40 $26.15 $26.30 $26.30 18,513
2023-04-26 $26.21 $26.45 $26.20 $26.26 $26.26 13,312
2023-04-25 $26.38 $26.42 $26.30 $26.34 $26.34 12,765
2023-04-24 $26.36 $26.50 $26.36 $26.46 $26.29 7,616
2023-04-21 $26.38 $26.48 $26.30 $26.39 $26.22 7,533
2023-04-20 $26.31 $26.49 $26.27 $26.42 $26.25 9,162
2023-04-19 $26.40 $26.53 $26.40 $26.45 $26.28 3,692
2023-04-18 $26.42 $26.50 $26.35 $26.40 $26.23 22,202
2023-04-17 $26.29 $26.51 $26.29 $26.43 $26.26 12,331
2023-04-14 $26.50 $26.50 $26.25 $26.45 $26.28 6,173
2023-04-13 $26.40 $26.48 $26.40 $26.43 $26.26 7,582
2023-04-12 $26.32 $26.40 $26.24 $26.35 $26.18 11,659
2023-04-11 $26.31 $26.40 $26.11 $26.34 $26.17 10,827
2023-04-10 $26.31 $26.36 $26.12 $26.31 $26.14 19,881
2023-04-06 $26.31 $26.52 $26.30 $26.36 $26.19 10,404
2023-04-05 $26.48 $26.56 $26.30 $26.40 $26.23 9,007
2023-04-04 $26.53 $26.53 $26.26 $26.37 $26.20 8,381
2023-04-03 $26.27 $26.45 $26.27 $26.41 $26.41 10,944
2023-03-31 $26.24 $26.46 $26.19 $26.37 $26.37 9,126
2023-03-30 $26.21 $26.41 $26.15 $26.23 $26.23 24,764
2023-03-29 $26.04 $26.20 $25.93 $26.13 $26.13 26,832
2023-03-28 $26.02 $26.15 $25.97 $26.08 $26.08 19,267
2023-03-27 $25.91 $26.25 $25.91 $26.02 $26.02 20,254
2023-03-24 $26.13 $26.33 $26.07 $26.25 $26.25 28,506
2023-03-23 $26.22 $26.49 $26.20 $26.37 $26.37 12,955
2023-03-22 $26.23 $26.34 $26.07 $26.16 $26.16 6,277
2023-03-21 $26.20 $26.44 $26.05 $26.26 $26.26 6,226
2023-03-20 $26.07 $26.34 $26.07 $26.23 $26.23 2,164
2023-03-17 $26.35 $26.35 $26.09 $26.09 $26.09 7,942
2023-03-16 $26.04 $26.32 $25.94 $26.26 $26.26 9,476
2023-03-15 $25.92 $26.36 $25.91 $26.12 $26.12 20,683
2023-03-14 $26.23 $26.40 $26.18 $26.25 $26.25 19,718
2023-03-13 $26.39 $26.40 $25.86 $26.26 $26.26 39,081
2023-03-10 $26.65 $26.76 $26.57 $26.61 $26.61 20,868
2023-03-09 $26.74 $26.83 $26.66 $26.68 $26.68 21,809
2023-03-08 $26.81 $26.86 $26.76 $26.83 $26.83 12,993
2023-03-07 $27.02 $27.02 $26.83 $26.84 $26.84 8,556
2023-03-06 $26.85 $26.93 $26.83 $26.88 $26.88 683,436
2023-03-03 $26.65 $26.87 $26.65 $26.86 $26.86 7,382
2023-03-02 $26.51 $26.74 $26.51 $26.65 $26.65 6,590
2023-03-01 $26.59 $26.78 $26.59 $26.63 $26.63 8,177
2023-02-28 $26.68 $26.80 $26.64 $26.65 $26.65 6,519
2023-02-27 $26.68 $26.79 $26.68 $26.69 $26.69 8,367
2023-02-24 $26.61 $26.84 $26.45 $26.52 $26.52 11,316
2023-02-23 $26.76 $26.91 $26.57 $26.67 $26.67 23,750
2023-02-22 $26.75 $26.75 $26.60 $26.73 $26.56 15,196
2023-02-21 $26.73 $26.84 $26.65 $26.65 $26.48 14,947
2023-02-17 $26.80 $26.94 $26.72 $26.74 $26.57 6,497
2023-02-16 $26.80 $26.99 $26.79 $26.79 $26.62 9,380
2023-02-15 $26.83 $26.98 $26.82 $26.89 $26.72 15,937
2023-02-14 $26.93 $27.04 $26.79 $26.92 $26.75 19,578
2023-02-13 $27.00 $27.08 $26.98 $27.02 $26.85 1,288
2023-02-10 $26.90 $27.15 $26.86 $26.91 $26.74 29,280
2023-02-09 $27.10 $27.12 $26.90 $26.90 $26.73 7,069
2023-02-08 $27.18 $27.18 $26.93 $26.94 $26.77 11,130
2023-02-07 $26.99 $27.19 $26.93 $27.00 $26.83 12,808
2023-02-06 $27.04 $27.34 $26.97 $27.10 $26.93 15,510
2023-02-03 $27.46 $27.46 $26.85 $27.06 $27.06 25,658
2023-02-02 $27.44 $27.45 $27.22 $27.40 $27.40 13,308
2023-02-01 $27.16 $27.33 $27.04 $27.20 $27.20 12,942
2023-01-31 $27.10 $27.27 $27.05 $27.09 $27.09 8,095
2023-01-30 $27.18 $27.18 $27.02 $27.07 $27.07 25,848
2023-01-27 $27.27 $27.42 $27.20 $27.20 $27.20 14,884
2023-01-26 $27.17 $27.20 $27.08 $27.16 $27.16 18,297
2023-01-25 $27.24 $27.32 $27.05 $27.27 $27.10 13,597
2023-01-24 $27.23 $27.32 $27.15 $27.27 $27.10 16,626
2023-01-23 $27.19 $27.40 $27.19 $27.22 $27.05 9,513
2023-01-20 $27.36 $27.40 $27.21 $27.29 $27.12 19,159
2023-01-19 $27.28 $27.28 $27.14 $27.26 $27.09 6,838
2023-01-18 $27.15 $27.40 $27.04 $27.22 $27.05 21,670
2023-01-17 $26.91 $27.25 $26.72 $27.11 $26.94 27,903
2023-01-13 $26.61 $26.88 $26.60 $26.86 $26.69 7,715
2023-01-12 $26.78 $26.87 $26.67 $26.87 $26.70 6,226
2023-01-11 $26.64 $26.91 $26.50 $26.86 $26.69 11,389
2023-01-10 $26.63 $26.64 $26.51 $26.64 $26.47 1,935
2023-01-09 $26.62 $26.75 $26.51 $26.57 $26.40 18,464
2023-01-06 $26.44 $26.70 $26.29 $26.60 $26.44 15,831
2023-01-05 $26.39 $26.47 $26.21 $26.47 $26.31 2,650
2023-01-04 $26.24 $26.39 $26.19 $26.37 $26.21 2,549
2023-01-03 $26.18 $26.39 $25.92 $26.04 $25.87 7,749
2022-12-30 $25.90 $26.08 $25.90 $25.95 $25.79 15,070
2022-12-29 $26.23 $26.23 $25.91 $25.98 $25.82 14,754
2022-12-28 $26.27 $26.27 $25.90 $25.93 $25.77 22,521
2022-12-27 $26.00 $26.25 $26.00 $26.11 $25.95 36,257
2022-12-23 $26.30 $26.40 $26.12 $26.21 $25.88 9,490
2022-12-22 $26.35 $26.47 $26.32 $26.40 $26.07 5,912
2022-12-21 $26.43 $26.50 $26.31 $26.31 $25.98 6,172
2022-12-20 $26.31 $26.42 $26.26 $26.30 $25.97 6,252
2022-12-19 $26.50 $26.50 $26.27 $26.40 $26.07 17,546
2022-12-16 $26.65 $26.70 $26.40 $26.50 $26.16 19,430
2022-12-15 $26.69 $26.86 $26.53 $26.65 $26.32 11,278
2022-12-14 $26.70 $26.76 $26.49 $26.64 $26.30 21,004
2022-12-13 $26.73 $26.87 $26.57 $26.78 $26.44 11,621
2022-12-12 $26.74 $26.74 $26.60 $26.60 $26.26 11,498
2022-12-09 $26.53 $26.65 $26.45 $26.58 $26.24 4,326
2022-12-08 $26.55 $26.55 $26.35 $26.42 $26.09 9,945
2022-12-07 $26.49 $26.60 $26.25 $26.51 $26.17 23,099
2022-12-06 $26.61 $26.77 $26.51 $26.55 $26.22 4,237
2022-12-05 $26.79 $26.79 $26.55 $26.57 $26.23 10,704
2022-12-02 $26.68 $26.73 $26.47 $26.66 $26.32 23,012
2022-12-01 $26.85 $26.85 $26.71 $26.79 $26.45 16,238
2022-11-30 $26.59 $26.74 $26.56 $26.70 $26.36 11,973
2022-11-29 $26.78 $26.78 $26.38 $26.43 $26.43 8,593
2022-11-28 $26.54 $26.80 $26.45 $26.51 $26.51 26,509
2022-11-25 $26.55 $26.69 $26.50 $26.50 $26.50 774
2022-11-23 $26.72 $26.92 $26.66 $26.78 $26.61 15,166
2022-11-22 $26.55 $26.82 $26.55 $26.63 $26.46 23,765
2022-11-21 $26.49 $26.62 $26.49 $26.61 $26.44 6,375
2022-11-18 $26.56 $26.66 $26.48 $26.62 $26.62 5,851
2022-11-17 $26.50 $26.60 $26.43 $26.47 $26.47 5,114
2022-11-16 $26.65 $26.73 $26.52 $26.66 $26.66 9,415
2022-11-15 $26.54 $26.70 $26.35 $26.70 $26.70 7,326
2022-11-14 $26.20 $26.58 $26.20 $26.38 $26.38 8,232
2022-11-11 $26.28 $26.30 $25.97 $26.08 $26.08 5,170
2022-11-10 $26.12 $26.16 $25.64 $26.08 $26.08 6,497
2022-11-09 $25.91 $25.94 $25.47 $25.85 $25.85 12,037
2022-11-08 $25.99 $26.21 $25.84 $25.98 $25.98 5,744
2022-11-07 $25.90 $26.34 $25.74 $25.90 $25.90 24,696
2022-11-04 $25.82 $26.27 $25.82 $26.00 $26.00 42,897
2022-11-03 $25.90 $26.02 $25.74 $25.74 $25.74 4,197
2022-11-02 $25.95 $26.14 $25.90 $25.90 $25.90 4,165
2022-11-01 $26.01 $26.20 $25.95 $25.95 $25.95 6,130
2022-10-31 $25.90 $26.23 $25.90 $25.90 $25.90 16,674
2022-10-28 $25.76 $25.99 $25.76 $25.85 $25.85 6,543
2022-10-27 $25.73 $25.94 $25.73 $25.76 $25.76 9,345
2022-10-26 $25.68 $26.01 $25.68 $25.93 $25.93 2,976
2022-10-25 $25.79 $26.05 $25.79 $25.88 $25.71 1,210
2022-10-24 $25.65 $25.90 $25.65 $25.69 $25.52 5,104
2022-10-21 $25.61 $25.81 $25.61 $25.81 $25.64 10,623
2022-10-20 $25.74 $25.74 $25.60 $25.67 $25.50 6,896
2022-10-19 $25.59 $25.99 $25.59 $25.68 $25.51 11,143
2022-10-18 $25.89 $26.04 $25.72 $25.85 $25.68 4,561
2022-10-17 $25.78 $25.93 $25.78 $25.85 $25.68 4,771
2022-10-14 $25.71 $25.98 $25.58 $25.68 $25.68 4,237
2022-10-13 $25.59 $25.67 $25.52 $25.67 $25.67 4,043
2022-10-12 $25.72 $25.72 $25.67 $25.67 $25.67 1,962
2022-10-11 $25.89 $25.97 $25.60 $25.92 $25.92 6,331
2022-10-10 $25.94 $26.05 $25.83 $25.89 $25.89 12,609
2022-10-07 $25.95 $26.10 $25.80 $25.92 $25.92 3,169
2022-10-06 $25.72 $26.04 $25.72 $26.04 $26.04 762
2022-10-05 $26.22 $26.23 $25.99 $26.06 $26.06 4,227
2022-10-04 $26.24 $26.24 $25.98 $26.23 $26.23 5,368
2022-10-03 $25.87 $26.17 $25.80 $25.99 $25.99 12,175
2022-09-30 $25.74 $25.96 $25.73 $25.79 $25.79 26,323
2022-09-29 $25.98 $26.00 $25.60 $25.65 $25.65 12,996
2022-09-28 $25.98 $26.41 $25.79 $25.94 $25.94 20,588
2022-09-27 $26.15 $26.36 $26.02 $26.02 $26.02 5,219
2022-09-26 $26.30 $26.48 $26.30 $26.30 $26.13 11,651
2022-09-23 $26.30 $26.33 $26.20 $26.28 $26.11 13,358
2022-09-22 $26.67 $26.67 $26.51 $26.54 $26.37 4,191
2022-09-21 $26.82 $26.86 $26.71 $26.77 $26.77 5,808
2022-09-20 $26.73 $27.05 $26.72 $26.77 $26.77 12,454
2022-09-19 $26.73 $26.89 $26.73 $26.87 $26.87 5,504
2022-09-16 $26.87 $26.87 $26.72 $26.74 $26.74 9,917
2022-09-15 $27.04 $27.14 $26.95 $26.95 $26.95 4,565
2022-09-14 $27.47 $27.47 $26.96 $26.98 $26.98 10,248
2022-09-13 $27.06 $27.39 $27.06 $27.07 $27.07 4,529
2022-09-12 $27.20 $27.33 $27.03 $27.18 $27.18 13,156
2022-09-09 $27.17 $27.22 $27.10 $27.22 $27.22 933
2022-09-08 $26.94 $27.22 $26.94 $27.02 $27.02 1,555
2022-09-07 $26.94 $26.96 $26.80 $26.96 $26.96 10,664
2022-09-06 $26.94 $26.99 $26.94 $26.94 $26.94 5,172
2022-09-02 $27.02 $27.15 $26.95 $26.97 $26.97 3,389
2022-09-01 $27.00 $27.41 $26.80 $26.95 $26.95 4,225
2022-08-31 $27.09 $27.21 $27.00 $27.20 $27.20 3,470
2022-08-30 $27.53 $27.53 $27.02 $27.06 $27.06 23,218
2022-08-29 $27.73 $27.73 $27.65 $27.65 $27.65 4,913
2022-08-26 $27.84 $27.90 $27.52 $27.73 $27.73 6,288
2022-08-25 $27.65 $27.91 $27.65 $27.91 $27.74 7,192
2022-08-24 $27.88 $28.03 $27.86 $27.93 $27.76 7,244
2022-08-23 $27.93 $28.03 $27.50 $28.03 $27.86 8,702
2022-08-22 $27.82 $27.93 $27.66 $27.81 $27.64 24,170
2022-08-19 $28.09 $28.09 $27.84 $27.99 $27.99 8,243
2022-08-18 $28.20 $28.44 $28.15 $28.23 $28.23 18,292
2022-08-17 $28.23 $28.35 $28.00 $28.22 $28.22 17,889
2022-08-16 $27.97 $28.38 $27.90 $28.23 $28.23 41,946
2022-08-15 $27.80 $28.09 $27.65 $28.04 $28.04 48,905
2022-08-12 $27.86 $27.86 $27.68 $27.85 $27.85 13,152
2022-08-11 $27.89 $27.93 $27.72 $27.85 $27.85 12,251
2022-08-10 $28.01 $28.01 $27.69 $27.87 $27.87 13,446
2022-08-09 $27.80 $27.80 $27.52 $27.76 $27.76 2,707
2022-08-08 $27.60 $28.01 $27.60 $27.86 $27.86 12,082
2022-08-05 $27.81 $27.81 $27.65 $27.71 $27.71 3,539
2022-08-04 $27.69 $27.99 $27.64 $27.80 $27.80 7,885
2022-08-03 $27.63 $27.94 $27.48 $27.63 $27.63 11,034
2022-08-02 $27.59 $27.89 $27.44 $27.49 $27.49 2,953
2022-08-01 $27.71 $27.71 $27.00 $27.59 $27.59 12,935
2022-07-29 $27.56 $27.87 $27.56 $27.71 $27.71 10,936
2022-07-28 $27.44 $27.55 $27.16 $27.51 $27.51 15,038
2022-07-27 $27.20 $27.36 $27.18 $27.31 $27.31 4,315
2022-07-26 $27.21 $27.23 $27.10 $27.11 $27.11 9,218
2022-07-25 $27.35 $27.50 $27.28 $27.42 $27.25 5,873
2022-07-22 $27.36 $27.36 $27.15 $27.29 $27.12 3,315
2022-07-21 $27.23 $27.35 $27.23 $27.32 $27.14 6,511
2022-07-20 $27.34 $27.35 $27.14 $27.22 $27.05 6,771
2022-07-19 $27.15 $27.15 $27.00 $27.04 $26.87 9,572
2022-07-18 $27.00 $27.08 $27.00 $27.04 $26.87 8,047
2022-07-15 $26.80 $26.99 $26.65 $26.70 $26.53 12,415
2022-07-14 $27.20 $27.20 $26.86 $26.86 $26.69 6,354
2022-07-13 $26.94 $26.98 $26.84 $26.98 $26.81 8,553
2022-07-12 $26.94 $27.31 $26.92 $26.96 $26.79 13,126
2022-07-11 $26.86 $27.38 $26.77 $26.80 $26.63 22,226
2022-07-08 $26.91 $27.00 $26.77 $26.80 $26.63 20,724
2022-07-07 $26.97 $27.04 $26.85 $27.04 $26.87 14,755
2022-07-06 $26.80 $27.19 $26.80 $27.06 $26.90 6,205
2022-07-05 $26.96 $27.21 $26.80 $26.98 $26.81 6,962
2022-07-01 $26.90 $27.27 $26.73 $27.09 $26.92 5,481
2022-06-30 $27.01 $27.04 $26.70 $26.81 $26.64 33,346
2022-06-29 $27.29 $27.29 $27.01 $27.14 $26.97 4,556
2022-06-28 $27.29 $27.42 $27.14 $27.14 $26.97 5,418
2022-06-27 $27.18 $27.45 $27.14 $27.24 $27.07 44,154
2022-06-24 $27.40 $27.48 $27.35 $27.35 $27.01 18,608
2022-06-23 $27.32 $27.47 $27.32 $27.38 $27.04 19,088
2022-06-22 $26.94 $27.07 $26.87 $27.01 $26.68 5,366
2022-06-21 $26.71 $27.12 $26.70 $26.94 $26.61 25,134
2022-06-17 $26.79 $26.86 $26.63 $26.80 $26.46 11,874
2022-06-16 $26.70 $26.83 $26.48 $26.71 $26.37 5,698
2022-06-15 $26.68 $27.00 $26.68 $26.99 $26.66 7,929
2022-06-14 $26.86 $26.92 $26.49 $26.60 $26.27 29,388
2022-06-13 $26.90 $27.09 $26.32 $26.69 $26.36 44,034
2022-06-10 $27.25 $27.42 $27.22 $27.31 $26.97 14,577
2022-06-09 $27.34 $27.66 $27.30 $27.40 $27.06 17,427
2022-06-08 $27.78 $27.88 $27.51 $27.64 $27.30 5,317
2022-06-07 $27.68 $27.75 $27.62 $27.73 $27.39 6,689
2022-06-06 $27.81 $27.98 $27.78 $27.78 $27.43 2,226
2022-06-03 $27.70 $27.86 $27.70 $27.76 $27.42 5,008
2022-06-02 $27.95 $28.09 $27.85 $27.90 $27.56 5,301
2022-06-01 $28.10 $28.10 $27.85 $27.91 $27.56 9,257
2022-05-31 $27.80 $28.06 $27.80 $27.85 $27.50 7,272
2022-05-27 $28.00 $28.04 $27.91 $27.96 $27.61 10,639
2022-05-26 $27.30 $27.77 $27.30 $27.69 $27.35 28,905
2022-05-25 $27.18 $27.34 $27.18 $27.33 $26.83 2,848
2022-05-24 $26.94 $27.19 $26.90 $27.19 $26.69 2,122
2022-05-23 $27.16 $27.31 $27.16 $27.20 $26.70 7,023
2022-05-20 $26.91 $27.05 $26.91 $27.00 $26.50 12,317
2022-05-19 $27.31 $27.31 $27.10 $27.10 $26.60 7,876
2022-05-18 $27.50 $27.61 $27.04 $27.04 $26.54 8,385
2022-05-17 $27.45 $27.45 $27.26 $27.40 $26.90 4,439
2022-05-16 $27.24 $27.33 $27.17 $27.33 $26.83 5,247
2022-05-13 $27.29 $27.53 $27.28 $27.31 $26.80 6,485
2022-05-12 $27.30 $27.35 $27.25 $27.27 $26.76 7,486
2022-05-11 $27.31 $27.40 $27.26 $27.37 $26.87 14,368
2022-05-10 $27.40 $27.48 $27.25 $27.36 $26.86 10,086
2022-05-09 $27.48 $27.48 $27.30 $27.35 $26.84 12,011
2022-05-06 $27.65 $27.66 $27.29 $27.54 $27.03 12,513
2022-05-05 $27.73 $27.94 $27.73 $27.81 $27.30 7,581
2022-05-04 $27.82 $27.92 $27.81 $27.92 $27.41 3,048
2022-05-03 $27.93 $27.95 $27.76 $27.82 $27.31 13,125
2022-05-02 $28.00 $28.15 $27.90 $27.91 $27.40 5,791
2022-04-29 $28.08 $28.25 $28.00 $28.00 $27.48 10,964
2022-04-28 $28.17 $28.19 $28.07 $28.15 $27.64 11,256
2022-04-27 $28.17 $28.23 $28.13 $28.17 $27.65 4,357
2022-04-26 $28.17 $28.24 $28.02 $28.10 $27.58 21,420
2022-04-25 $28.36 $28.36 $28.09 $28.23 $27.54 18,822
2022-04-22 $28.48 $28.52 $28.30 $28.37 $27.68 9,454
2022-04-21 $28.46 $28.56 $28.42 $28.46 $27.77 6,656
2022-04-20 $28.54 $28.61 $28.47 $28.55 $27.86 20,287
2022-04-19 $28.57 $28.57 $28.44 $28.47 $27.78 10,317
2022-04-18 $28.63 $28.63 $28.50 $28.57 $27.88 8,177
2022-04-14 $28.62 $28.78 $28.51 $28.58 $27.88 4,234
2022-04-13 $28.69 $28.90 $28.34 $28.63 $27.93 17,554
2022-04-12 $28.48 $28.63 $28.41 $28.59 $27.89 11,390
2022-04-11 $28.65 $28.65 $28.51 $28.52 $27.82 4,966
2022-04-08 $28.78 $28.87 $28.62 $28.64 $27.94 17,920
2022-04-07 $28.82 $28.88 $28.64 $28.82 $28.11 11,087
2022-04-06 $28.88 $28.88 $28.61 $28.86 $28.16 19,235
2022-04-05 $28.77 $29.00 $28.70 $28.96 $28.26 6,105
2022-04-04 $28.79 $29.08 $28.63 $29.01 $28.30 17,768
2022-04-01 $28.91 $28.99 $28.78 $28.84 $28.14 14,439
2022-03-31 $28.94 $29.02 $28.62 $28.85 $28.15 14,860
2022-03-30 $28.78 $29.04 $28.77 $28.88 $28.17 12,139
2022-03-29 $28.54 $28.78 $28.34 $28.66 $27.96 31,835
2022-03-28 $28.54 $28.60 $28.38 $28.57 $27.87 6,905
2022-03-25 $28.82 $28.91 $28.52 $28.58 $27.72 6,418
2022-03-24 $28.86 $28.86 $28.50 $28.76 $27.89 10,881
2022-03-23 $28.62 $28.85 $28.58 $28.79 $27.92 7,390
2022-03-22 $28.78 $28.80 $28.52 $28.64 $27.78 10,848
2022-03-21 $28.61 $28.75 $28.60 $28.63 $27.76 26,800
2022-03-18 $28.76 $28.96 $28.73 $28.91 $28.04 5,597
2022-03-17 $28.76 $29.02 $28.71 $28.91 $28.04 18,828
2022-03-16 $28.62 $28.76 $28.42 $28.76 $27.89 17,148
2022-03-15 $28.47 $28.51 $28.18 $28.48 $27.62 9,710
2022-03-14 $28.77 $28.77 $28.50 $28.53 $27.67 14,599
2022-03-11 $28.82 $28.85 $28.67 $28.67 $27.80 6,304
2022-03-10 $28.92 $29.09 $28.73 $28.75 $27.88 54,677
2022-03-09 $29.01 $29.09 $28.98 $29.01 $28.14 15,256
2022-03-08 $29.08 $29.17 $29.00 $29.01 $28.13 7,374
2022-03-07 $29.35 $29.35 $29.10 $29.14 $28.27 17,733
2022-03-04 $29.33 $29.40 $29.25 $29.30 $28.42 6,169
2022-03-03 $29.45 $29.45 $29.26 $29.33 $28.45 9,566
2022-03-02 $29.56 $29.56 $29.25 $29.25 $28.37 8,204
2022-03-01 $29.57 $29.67 $29.43 $29.43 $28.54 6,271
2022-02-28 $29.39 $29.64 $29.39 $29.50 $28.61 7,577
2022-02-25 $29.31 $29.48 $29.19 $29.46 $28.57 7,809
2022-02-24 $29.25 $29.37 $29.07 $29.27 $28.39 10,851
2022-02-23 $29.47 $29.63 $29.25 $29.37 $28.49 10,875
2022-02-22 $29.49 $29.71 $29.26 $29.45 $28.56 21,751
2022-02-18 $29.29 $29.58 $29.25 $29.50 $28.45 198,800
2022-02-17 $29.28 $29.52 $29.18 $29.26 $28.22 10,638
2022-02-16 $29.29 $29.41 $29.19 $29.31 $28.26 28,855
2022-02-15 $29.16 $29.40 $29.14 $29.29 $28.25 25,777
2022-02-14 $29.14 $29.28 $29.12 $29.20 $28.16 23,134
2022-02-11 $29.50 $29.59 $29.21 $29.29 $28.25 48,028
2022-02-10 $29.75 $29.79 $29.31 $29.31 $28.26 53,892
2022-02-09 $29.76 $29.88 $29.76 $29.86 $28.80 11,890
2022-02-08 $29.80 $29.84 $29.76 $29.80 $28.73 31,258
2022-02-07 $29.79 $29.83 $29.74 $29.78 $28.72 16,500
2022-02-04 $29.79 $30.00 $29.76 $29.84 $28.78 22,746
2022-02-03 $30.10 $30.26 $29.74 $29.90 $28.83 14,225
2022-02-02 $30.21 $30.28 $30.01 $30.10 $29.03 39,884
2022-02-01 $30.15 $30.18 $30.12 $30.14 $29.07 10,447
2022-01-31 $30.10 $30.19 $30.05 $30.13 $29.06 39,709
2022-01-28 $30.26 $30.38 $30.10 $30.20 $29.13 20,342
2022-01-27 $30.44 $30.74 $30.35 $30.41 $29.33 18,310
2022-01-26 $30.52 $30.61 $30.02 $30.42 $29.34 20,134
2022-01-25 $30.21 $30.62 $30.09 $30.30 $29.22 55,709
2022-01-24 $30.62 $30.77 $30.40 $30.59 $29.33 59,805
2022-01-21 $30.96 $30.96 $30.64 $30.82 $29.56 22,033
2022-01-20 $30.95 $31.00 $30.64 $31.00 $29.73 15,920
2022-01-19 $30.87 $30.93 $30.63 $30.81 $29.55 13,450
2022-01-18 $30.81 $31.20 $30.61 $30.74 $29.48 27,554
2022-01-14 $30.86 $31.18 $30.78 $30.88 $29.61 60,018
2022-01-13 $30.95 $31.12 $30.85 $30.87 $29.60 28,848
2022-01-12 $30.85 $30.98 $30.85 $30.87 $29.60 10,843
2022-01-11 $30.98 $31.01 $30.79 $30.86 $29.59 46,495
2022-01-10 $31.01 $31.10 $30.92 $30.96 $29.69 24,401
2022-01-07 $30.99 $31.45 $30.93 $31.14 $29.86 40,663
2022-01-06 $31.10 $31.35 $30.97 $31.07 $29.79 26,294
2022-01-05 $31.52 $31.52 $31.06 $31.10 $29.82 50,373
2022-01-04 $31.51 $31.63 $31.47 $31.51 $30.22 19,134
2022-01-03 $31.44 $31.65 $31.44 $31.48 $30.19 47,835
2021-12-31 $31.58 $31.69 $31.52 $31.57 $30.27 16,813
2021-12-30 $31.57 $31.67 $31.52 $31.67 $30.37 79,177
2021-12-29 $31.72 $31.75 $31.61 $31.63 $30.33 57,442
2021-12-28 $31.67 $31.83 $31.67 $31.81 $30.50 21,492
2021-12-27 $31.77 $31.93 $31.77 $31.85 $30.47 21,147
2021-12-23 $31.80 $31.89 $31.80 $31.84 $30.45 8,148
2021-12-22 $31.74 $31.80 $31.73 $31.78 $30.39 6,893
2021-12-21 $31.66 $31.75 $31.66 $31.73 $30.35 11,681
2021-12-20 $31.66 $31.66 $31.52 $31.64 $30.26 8,924
2021-12-17 $31.66 $31.68 $31.63 $31.67 $30.28 17,788
2021-12-16 $31.63 $31.75 $31.63 $31.69 $30.31 33,422
2021-12-15 $31.76 $31.76 $31.65 $31.74 $30.35 18,426
2021-12-14 $31.66 $31.80 $31.60 $31.75 $30.37 72,016
2021-12-13 $31.70 $31.75 $31.66 $31.69 $30.30 24,068
2021-12-10 $31.65 $31.80 $31.65 $31.74 $30.36 19,749
2021-12-09 $31.72 $31.72 $31.62 $31.65 $30.27 8,049
2021-12-08 $31.63 $31.80 $31.62 $31.73 $30.34 9,064
2021-12-07 $31.74 $31.74 $31.65 $31.67 $30.28 7,904
2021-12-06 $31.54 $31.65 $31.54 $31.61 $30.23 16,162
2021-12-03 $31.58 $31.60 $31.44 $31.56 $30.18 12,527
2021-12-02 $31.47 $31.55 $31.45 $31.52 $30.15 28,908
2021-12-01 $31.42 $31.54 $31.42 $31.49 $30.12 19,777
2021-11-30 $31.49 $31.50 $31.40 $31.47 $30.10 22,631
2021-11-29 $31.47 $31.55 $31.25 $31.41 $30.04 56,734
2021-11-26 $31.29 $31.50 $30.85 $31.45 $30.08 27,625
2021-11-24 $31.59 $31.79 $31.57 $31.63 $30.25 20,100
2021-11-23 $31.90 $31.90 $31.82 $31.83 $30.27 15,976
2021-11-22 $31.85 $31.99 $31.85 $31.89 $30.34 21,366
2021-11-19 $31.91 $31.97 $31.86 $31.86 $30.31 10,774
2021-11-18 $32.00 $32.00 $31.90 $31.90 $30.35 15,716
2021-11-17 $31.94 $31.98 $31.89 $31.89 $30.34 29,657
2021-11-16 $31.90 $32.02 $31.90 $31.98 $30.42 13,154
2021-11-15 $31.91 $32.11 $31.91 $31.98 $30.42 22,528
2021-11-12 $32.18 $32.18 $31.94 $32.04 $30.48 16,796
2021-11-11 $32.18 $32.18 $31.98 $32.08 $30.52 5,819
2021-11-10 $32.00 $32.09 $31.96 $32.03 $30.47 16,464
2021-11-09 $32.07 $32.10 $32.04 $32.06 $30.49 12,441
2021-11-08 $31.94 $32.06 $31.91 $32.01 $30.45 21,245
2021-11-05 $31.99 $32.03 $31.98 $32.03 $30.47 10,108
2021-11-04 $32.02 $32.02 $31.91 $31.97 $30.41 19,286
2021-11-03 $31.90 $31.95 $31.90 $31.95 $30.39 8,119
2021-11-02 $32.00 $32.02 $31.90 $31.90 $30.35 17,404
2021-11-01 $32.00 $32.03 $31.95 $31.95 $30.39 19,732
2021-10-29 $31.90 $32.05 $31.90 $31.96 $30.41 16,008
2021-10-28 $32.11 $32.11 $31.90 $31.90 $30.35 44,775
2021-10-27 $32.14 $32.14 $31.83 $31.97 $30.41 23,536
2021-10-26 $32.10 $32.10 $31.93 $32.00 $30.44 9,302
2021-10-25 $32.27 $32.27 $32.15 $32.17 $30.44 23,978
2021-10-22 $32.19 $32.20 $32.09 $32.18 $30.45 35,226
2021-10-21 $32.18 $32.19 $32.11 $32.15 $30.42 12,289
2021-10-20 $32.07 $32.19 $32.00 $32.07 $30.35 7,264
2021-10-19 $32.15 $32.19 $32.08 $32.12 $30.39 27,820
2021-10-18 $32.09 $32.12 $32.05 $32.07 $30.35 17,254
2021-10-15 $32.13 $32.17 $32.05 $32.10 $30.37 12,001
2021-10-14 $31.98 $32.10 $31.98 $32.10 $30.37 6,192
2021-10-13 $32.00 $32.00 $31.93 $31.98 $30.26 7,733
2021-10-12 $32.07 $32.07 $31.96 $31.96 $30.24 8,602
2021-10-11 $32.00 $32.10 $32.00 $32.04 $30.32 6,609
2021-10-08 $32.05 $32.05 $31.96 $32.01 $30.28 8,351
2021-10-07 $32.04 $32.06 $31.98 $32.00 $30.27 11,033
2021-10-06 $32.02 $32.08 $31.96 $31.99 $30.27 7,331
2021-10-05 $32.10 $32.10 $31.98 $32.05 $30.33 15,779
2021-10-04 $31.91 $32.04 $31.90 $31.96 $30.24 16,188
2021-10-01 $31.96 $32.05 $31.96 $32.02 $30.29 30,739
2021-09-30 $32.12 $32.12 $31.97 $32.02 $30.30 15,608
2021-09-29 $32.00 $32.10 $31.91 $32.10 $30.37 7,660
2021-09-28 $32.00 $32.09 $31.89 $31.97 $30.26 22,638
2021-09-27 $32.17 $32.17 $32.02 $32.07 $30.35 15,404
2021-09-24 $32.29 $32.32 $32.25 $32.29 $30.39 22,055
2021-09-23 $32.18 $32.32 $32.15 $32.25 $30.35 12,520
2021-09-22 $32.36 $32.36 $32.16 $32.26 $30.36 32,507
2021-09-21 $32.23 $32.37 $32.22 $32.31 $30.41 34,476
2021-09-20 $32.33 $32.38 $32.23 $32.23 $30.33 21,666
2021-09-17 $32.37 $32.38 $32.33 $32.38 $30.48 14,801
2021-09-16 $32.47 $32.48 $32.31 $32.34 $30.44 7,985
2021-09-15 $32.46 $32.47 $32.36 $32.37 $30.47 28,950
2021-09-14 $32.30 $32.43 $32.22 $32.34 $30.44 22,301
2021-09-13 $32.39 $32.42 $32.31 $32.36 $30.45 8,279
2021-09-10 $32.45 $32.45 $32.36 $32.36 $30.45 6,910
2021-09-09 $32.32 $32.35 $32.30 $32.33 $30.43 15,300
2021-09-08 $32.27 $32.32 $32.27 $32.30 $30.40 9,466
2021-09-07 $32.21 $32.33 $32.21 $32.30 $30.40 10,186
2021-09-03 $32.40 $32.40 $32.30 $32.33 $30.43 24,359
2021-09-02 $32.34 $32.36 $32.25 $32.34 $30.44 14,891
2021-09-01 $32.33 $32.33 $32.16 $32.25 $30.36 43,338
2021-08-31 $32.34 $32.34 $32.27 $32.27 $30.38 5,930
2021-08-30 $32.20 $32.28 $32.20 $32.26 $30.36 18,159
2021-08-27 $32.17 $32.19 $32.08 $32.19 $30.30 17,139
2021-08-26 $32.16 $32.16 $32.10 $32.13 $30.24 8,041
2021-08-25 $32.29 $32.33 $32.22 $32.24 $30.19 13,860
2021-08-24 $32.29 $32.29 $32.21 $32.28 $30.22 16,195
2021-08-23 $32.17 $32.29 $32.16 $32.21 $30.16 14,535
2021-08-20 $32.15 $32.17 $32.12 $32.16 $30.11 8,171
2021-08-19 $32.19 $32.23 $32.12 $32.15 $30.10 10,536
2021-08-18 $32.21 $32.26 $32.18 $32.20 $30.15 8,945
2021-08-17 $32.27 $32.27 $32.17 $32.22 $30.17 22,078
2021-08-16 $32.29 $32.29 $32.22 $32.28 $30.22 9,587
2021-08-13 $32.23 $32.30 $32.23 $32.27 $30.21 4,689
2021-08-12 $32.24 $32.27 $32.22 $32.27 $30.21 5,745
2021-08-11 $32.28 $32.28 $32.22 $32.23 $30.18 6,498
2021-08-10 $32.28 $32.28 $32.20 $32.24 $30.19 6,589
2021-08-09 $32.31 $32.37 $32.19 $32.26 $30.20 15,671
2021-08-06 $32.34 $32.34 $32.21 $32.22 $30.16 12,647
2021-08-05 $32.21 $32.38 $32.21 $32.25 $30.20 17,694
2021-08-04 $32.34 $32.35 $32.24 $32.24 $30.19 6,572
2021-08-03 $32.38 $32.38 $32.35 $32.35 $30.29 10,911
2021-08-02 $32.35 $32.39 $32.28 $32.37 $30.31 6,092
2021-07-30 $32.40 $32.40 $32.27 $32.33 $30.27 24,873
2021-07-29 $32.32 $32.39 $32.24 $32.35 $30.28 100,200
2021-07-28 $32.34 $32.37 $32.24 $32.24 $30.19 19,069
2021-07-27 $32.39 $32.43 $32.25 $32.33 $30.27 28,801
2021-07-26 $32.46 $32.58 $32.45 $32.54 $30.31 59,425
2021-07-23 $32.48 $32.51 $32.45 $32.47 $30.24 21,027
2021-07-22 $32.49 $32.50 $32.43 $32.46 $30.23 7,422
2021-07-21 $32.48 $32.48 $32.37 $32.42 $30.19 20,954
2021-07-20 $32.34 $32.43 $32.29 $32.38 $30.16 14,674
2021-07-19 $32.40 $32.50 $32.24 $32.31 $30.09 28,971
2021-07-16 $32.45 $32.53 $32.42 $32.44 $30.21 14,737
2021-07-15 $32.40 $32.52 $32.40 $32.45 $30.23 10,076
2021-07-14 $32.57 $32.60 $32.45 $32.53 $30.30 25,749
2021-07-13 $32.55 $32.61 $32.46 $32.50 $30.27 48,786
2021-07-12 $32.55 $32.64 $32.55 $32.56 $30.33 14,867
2021-07-09 $32.56 $32.59 $32.55 $32.56 $30.33 19,474
2021-07-08 $32.63 $32.63 $32.48 $32.60 $30.36 10,517
2021-07-07 $32.64 $32.64 $32.52 $32.61 $30.37 20,295
2021-07-06 $32.47 $32.57 $32.47 $32.57 $30.33 17,085
2021-07-02 $32.47 $32.58 $32.47 $32.52 $30.29 15,054
2021-07-01 $32.56 $32.56 $32.46 $32.47 $30.24 31,527
2021-06-30 $32.57 $32.57 $32.50 $32.53 $30.30 9,050
2021-06-29 $32.50 $32.54 $32.45 $32.51 $30.28 16,237
2021-06-28 $32.51 $32.53 $32.43 $32.50 $30.27 20,601
2021-06-25 $32.50 $32.52 $32.47 $32.49 $30.26 26,228
2021-06-24 $32.59 $32.67 $32.59 $32.62 $30.22 17,714
2021-06-23 $32.66 $32.66 $32.50 $32.51 $30.12 15,444
2021-06-22 $32.50 $32.61 $32.50 $32.59 $30.20 22,853
2021-06-21 $32.62 $32.62 $32.50 $32.54 $30.15 15,707
2021-06-18 $32.60 $32.60 $32.53 $32.58 $30.19 15,058
2021-06-17 $32.60 $32.63 $32.51 $32.59 $30.20 14,548
2021-06-16 $32.63 $32.64 $32.44 $32.53 $30.14 21,959
2021-06-15 $32.52 $32.61 $32.52 $32.60 $30.20 15,171
2021-06-14 $32.60 $32.60 $32.49 $32.52 $30.13 22,552
2021-06-11 $32.55 $32.59 $32.50 $32.55 $30.16 22,276
2021-06-10 $32.51 $32.59 $32.51 $32.55 $30.16 27,858
2021-06-09 $32.59 $32.59 $32.46 $32.58 $30.19 16,844
2021-06-08 $32.55 $32.55 $32.42 $32.49 $30.11 11,431
2021-06-07 $32.53 $32.55 $32.45 $32.49 $30.11 22,190
2021-06-04 $32.38 $32.50 $32.38 $32.48 $30.09 13,935
2021-06-03 $32.49 $32.49 $32.29 $32.38 $30.00 22,827
2021-06-02 $32.28 $32.45 $32.25 $32.41 $30.03 19,759
2021-06-01 $32.31 $32.31 $32.09 $32.27 $29.90 63,971
2021-05-28 $32.30 $32.40 $32.30 $32.39 $30.01 23,498
2021-05-27 $32.37 $32.40 $32.33 $32.37 $29.99 18,204
2021-05-26 $32.38 $32.40 $32.35 $32.36 $29.98 35,261
2021-05-25 $32.32 $32.39 $32.32 $32.35 $29.97 11,505
2021-05-24 $32.41 $32.50 $32.41 $32.47 $29.93 16,218
2021-05-21 $32.42 $32.45 $32.31 $32.39 $29.85 7,380
2021-05-20 $32.42 $32.48 $32.26 $32.32 $29.79 23,364
2021-05-19 $32.41 $32.42 $32.37 $32.39 $29.85 9,812
2021-05-18 $32.48 $32.52 $32.01 $32.32 $29.79 65,292
2021-05-17 $32.37 $32.54 $32.37 $32.40 $29.86 6,435
2021-05-14 $32.42 $32.48 $32.38 $32.45 $29.91 23,911
2021-05-13 $32.33 $32.42 $32.33 $32.36 $29.83 18,617
2021-05-12 $32.51 $32.54 $32.37 $32.44 $29.90 11,002
2021-05-11 $32.50 $32.56 $32.38 $32.50 $29.96 22,556
2021-05-10 $32.58 $32.58 $32.50 $32.50 $29.96 8,988
2021-05-07 $32.52 $32.53 $32.48 $32.52 $29.97 13,084
2021-05-06 $32.49 $32.49 $32.37 $32.44 $29.90 8,033
2021-05-05 $32.49 $32.49 $32.35 $32.40 $29.86 9,900
2021-05-04 $32.56 $32.56 $32.34 $32.34 $29.81 15,534
2021-05-03 $32.56 $32.56 $32.43 $32.50 $29.95 36,176
2021-04-30 $32.48 $32.49 $32.40 $32.44 $29.90 38,884
2021-04-29 $32.45 $32.47 $32.32 $32.32 $29.79 7,663
2021-04-28 $32.41 $32.50 $32.40 $32.41 $29.87 12,168
2021-04-27 $32.49 $32.49 $32.40 $32.44 $29.74 15,823
2021-04-26 $32.48 $32.63 $32.41 $32.58 $29.86 15,378
2021-04-23 $32.61 $32.61 $32.50 $32.61 $29.89 22,343
2021-04-22 $32.62 $32.80 $32.53 $32.53 $29.82 21,462
2021-04-21 $32.57 $32.58 $32.53 $32.56 $29.85 10,045
2021-04-20 $32.54 $32.61 $32.50 $32.50 $29.79 17,364
2021-04-19 $32.54 $32.60 $32.52 $32.55 $29.84 20,614
2021-04-16 $32.41 $32.49 $32.41 $32.49 $29.78 11,123
2021-04-15 $32.49 $32.49 $32.40 $32.40 $29.70 17,088
2021-04-14 $32.35 $32.49 $32.31 $32.45 $29.74 16,529
2021-04-13 $32.49 $32.49 $32.29 $32.41 $29.71 30,913
2021-04-12 $32.45 $32.49 $32.45 $32.49 $29.78 15,758
2021-04-09 $32.41 $32.49 $32.41 $32.46 $29.75 13,671
2021-04-08 $32.41 $32.48 $32.41 $32.42 $29.72 41,362
2021-04-07 $32.37 $32.45 $32.37 $32.41 $29.71 26,579
2021-04-06 $32.35 $32.48 $32.34 $32.39 $29.69 65,098
2021-04-05 $32.43 $32.46 $32.34 $32.36 $29.66 23,167
2021-04-01 $32.26 $32.39 $32.26 $32.36 $29.66 24,830
2021-03-31 $32.35 $32.49 $32.20 $32.44 $29.74 42,067
2021-03-30 $32.31 $32.38 $32.10 $32.22 $29.53 12,468
2021-03-29 $32.27 $32.39 $32.20 $32.20 $29.52 10,432
2021-03-26 $32.29 $32.35 $32.20 $32.24 $29.55 39,447
2021-03-25 $32.37 $32.48 $32.37 $32.45 $29.57 15,309
2021-03-24 $32.50 $32.50 $32.40 $32.49 $29.61 19,089
2021-03-23 $32.50 $32.50 $32.36 $32.37 $29.50 21,110
2021-03-22 $32.51 $32.51 $32.34 $32.40 $29.52 18,759
2021-03-19 $32.46 $32.46 $32.21 $32.27 $29.41 8,967
2021-03-18 $32.49 $32.49 $32.31 $32.35 $29.48 50,226
2021-03-17 $32.29 $32.48 $32.29 $32.36 $29.49 13,364
2021-03-16 $32.28 $32.41 $32.26 $32.37 $29.50 165,660
2021-03-15 $32.42 $32.47 $32.26 $32.38 $29.51 24,750
2021-03-12 $32.30 $32.30 $32.16 $32.17 $29.31 17,018
2021-03-11 $32.11 $32.32 $32.11 $32.28 $29.41 5,071
2021-03-10 $32.10 $32.30 $32.05 $32.24 $29.38 8,550
2021-03-09 $32.30 $32.30 $32.20 $32.20 $29.34 17,196
2021-03-08 $32.23 $32.26 $32.10 $32.21 $29.35 13,771
2021-03-05 $32.22 $32.26 $32.10 $32.10 $29.25 26,264
2021-03-04 $32.38 $32.38 $32.24 $32.24 $29.38 14,843
2021-03-03 $32.25 $32.35 $32.25 $32.26 $29.40 10,671
2021-03-02 $32.27 $32.35 $32.25 $32.25 $29.39 18,366
2021-03-01 $32.25 $32.34 $32.23 $32.31 $29.44 18,738
2021-02-26 $32.46 $32.46 $32.17 $32.17 $29.31 16,057
2021-02-25 $32.49 $32.49 $32.12 $32.23 $29.37 23,092
2021-02-24 $32.25 $32.39 $32.25 $32.35 $29.48 18,238
2021-02-23 $32.53 $32.53 $32.21 $32.36 $29.49 24,007
2021-02-22 $32.63 $32.63 $32.45 $32.60 $29.53 41,498
2021-02-19 $32.50 $32.57 $32.47 $32.48 $29.42 49,682
2021-02-18 $32.50 $32.52 $32.46 $32.50 $29.44 32,607
2021-02-17 $32.64 $32.64 $32.50 $32.52 $29.46 25,724
2021-02-16 $32.50 $32.58 $32.44 $32.54 $29.48 18,113
2021-02-12 $32.31 $32.57 $32.31 $32.40 $29.35 22,470
2021-02-11 $32.34 $32.47 $32.20 $32.31 $29.27 21,924
2021-02-10 $32.30 $32.50 $32.26 $32.39 $29.34 16,199
2021-02-09 $32.49 $32.49 $32.41 $32.42 $29.37 20,194
2021-02-08 $32.50 $32.50 $32.45 $32.47 $29.42 16,045
2021-02-05 $32.50 $32.50 $32.35 $32.43 $29.38 37,624
2021-02-04 $32.42 $32.50 $32.31 $32.50 $29.44 68,442
2021-02-03 $32.18 $32.32 $32.18 $32.28 $29.24 17,552
2021-02-02 $32.22 $32.28 $32.20 $32.27 $29.23 26,281
2021-02-01 $32.25 $32.25 $32.06 $32.19 $29.16 36,647
2021-01-29 $32.25 $32.25 $32.16 $32.21 $29.18 49,939
2021-01-28 $32.24 $32.24 $31.85 $32.17 $29.15 18,260
2021-01-27 $32.16 $32.24 $32.00 $32.08 $29.06 35,812
2021-01-26 $32.35 $32.35 $32.22 $32.26 $29.22 31,297
2021-01-25 $32.39 $32.42 $32.34 $32.40 $29.17 35,987
2021-01-22 $32.27 $32.38 $32.27 $32.36 $29.14 29,687
2021-01-21 $32.28 $32.35 $32.28 $32.33 $29.10 26,436
2021-01-20 $32.06 $32.38 $32.06 $32.28 $29.06 17,093
2021-01-19 $32.39 $32.39 $32.17 $32.30 $29.08 31,265
2021-01-15 $32.02 $32.23 $32.02 $32.16 $28.95 11,416
2021-01-14 $32.00 $32.25 $31.95 $32.01 $28.82 20,315
2021-01-13 $31.84 $32.00 $31.84 $31.92 $28.74 7,397
2021-01-12 $31.90 $32.11 $31.80 $31.84 $28.67 30,155
2021-01-11 $31.88 $31.88 $31.75 $31.77 $28.60 18,409
2021-01-08 $31.98 $32.11 $31.75 $31.86 $28.68 33,586
2021-01-07 $32.00 $32.09 $31.75 $31.85 $28.68 20,659
2021-01-06 $32.16 $32.16 $31.83 $31.95 $28.76 6,852
2021-01-05 $32.03 $32.18 $31.70 $31.90 $28.72 7,843
2021-01-04 $31.99 $32.24 $31.78 $31.93 $28.75 13,695
2020-12-31 $31.77 $31.94 $31.77 $31.90 $28.72 25,448
2020-12-30 $32.07 $32.13 $31.77 $31.77 $28.60 8,064
2020-12-29 $32.02 $32.16 $31.77 $31.95 $28.76 19,711
2020-12-28 $32.12 $32.17 $31.96 $32.01 $28.82 12,305
2020-12-24 $32.01 $32.23 $32.01 $32.12 $28.74 8,283
2020-12-23 $32.00 $32.12 $31.98 $32.12 $28.74 11,078
2020-12-22 $31.90 $31.98 $31.85 $31.98 $28.61 25,496
2020-12-21 $31.97 $32.03 $31.68 $31.94 $28.58 35,394
2020-12-18 $32.00 $32.19 $31.92 $32.00 $28.63 22,446
2020-12-17 $32.24 $32.24 $31.79 $32.00 $28.63 28,516
2020-12-16 $32.35 $32.35 $32.02 $32.03 $28.66 19,109
2020-12-15 $32.12 $32.20 $32.08 $32.11 $28.73 20,212
2020-12-14 $32.11 $32.15 $32.03 $32.05 $28.67 35,288
2020-12-11 $31.95 $32.07 $31.94 $32.03 $28.66 19,930
2020-12-10 $31.94 $31.95 $31.90 $31.93 $28.56 14,344
2020-12-09 $31.94 $31.94 $31.92 $31.92 $28.56 11,321
2020-12-08 $31.95 $31.95 $31.84 $31.91 $28.55 13,878
2020-12-07 $31.94 $31.94 $31.72 $31.93 $28.57 22,507
2020-12-04 $31.75 $31.92 $31.73 $31.87 $28.52 12,848
2020-12-03 $31.74 $31.84 $31.61 $31.70 $28.36 9,173
2020-12-02 $31.58 $31.79 $31.31 $31.57 $28.24 312,394
2020-12-01 $31.70 $31.70 $31.56 $31.56 $28.24 18,553
2020-11-30 $31.67 $31.68 $31.57 $31.59 $28.27 17,340
2020-11-27 $31.48 $31.58 $31.48 $31.58 $28.26 5,408
2020-11-25 $31.51 $31.60 $31.51 $31.60 $28.27 10,803
2020-11-24 $31.72 $31.74 $31.60 $31.66 $28.15 27,962
2020-11-23 $31.59 $31.75 $31.56 $31.75 $28.23 23,677
2020-11-20 $31.54 $31.61 $31.54 $31.57 $28.07 3,515
2020-11-19 $31.49 $31.60 $31.49 $31.57 $28.07 14,220
2020-11-18 $31.18 $31.57 $31.05 $31.50 $28.01 22,722
2020-11-17 $31.48 $31.54 $31.42 $31.45 $27.96 9,483
2020-11-16 $31.38 $31.45 $31.37 $31.42 $27.93 19,943
2020-11-13 $31.30 $31.30 $31.21 $31.27 $27.80 8,808
2020-11-12 $31.24 $31.31 $31.20 $31.26 $27.80 3,386
2020-11-11 $31.30 $31.30 $31.10 $31.10 $27.65 8,271
2020-11-10 $30.99 $31.27 $30.90 $30.90 $27.47 11,528
2020-11-09 $30.85 $31.12 $30.80 $30.94 $27.51 24,783
2020-11-06 $30.49 $30.74 $30.38 $30.62 $27.23 6,075
2020-11-05 $30.35 $30.79 $30.30 $30.73 $27.32 14,150
2020-11-04 $30.32 $30.43 $30.16 $30.32 $26.96 7,574
2020-11-03 $30.21 $30.23 $30.16 $30.23 $26.87 13,603
2020-11-02 $30.23 $30.43 $30.16 $30.22 $26.87 42,595
2020-10-30 $30.42 $30.45 $30.31 $30.32 $26.96 15,208
2020-10-29 $30.33 $30.40 $30.31 $30.35 $26.98 9,451
2020-10-28 $30.31 $30.60 $30.31 $30.38 $27.01 13,987
2020-10-27 $30.44 $30.51 $30.44 $30.48 $27.10 10,465
2020-10-26 $30.78 $30.78 $30.58 $30.63 $27.06 14,249
2020-10-23 $30.88 $30.88 $30.69 $30.75 $27.16 12,266
2020-10-22 $30.87 $30.89 $30.85 $30.89 $27.28 5,832
2020-10-21 $30.80 $30.80 $30.60 $30.67 $27.09 11,258
2020-10-20 $30.81 $30.85 $30.75 $30.80 $27.21 8,798
2020-10-19 $30.92 $30.92 $30.50 $30.66 $27.08 15,468
2020-10-16 $30.83 $30.90 $30.77 $30.77 $27.18 11,750
2020-10-15 $30.50 $30.93 $30.50 $30.66 $27.08 6,404
2020-10-14 $30.54 $30.97 $30.48 $30.89 $27.28 61,099
2020-10-13 $30.73 $30.73 $30.32 $30.69 $27.11 2,467
2020-10-12 $30.45 $30.77 $30.26 $30.71 $27.12 8,856
2020-10-09 $30.14 $30.23 $30.13 $30.23 $26.70 13,961
2020-10-08 $30.19 $30.19 $30.01 $30.13 $26.61 7,844
2020-10-07 $29.95 $30.15 $29.95 $30.13 $26.61 14,506
2020-10-06 $29.92 $30.11 $29.88 $30.05 $26.54 7,665
2020-10-05 $29.85 $30.25 $29.85 $30.12 $26.61 16,446
2020-10-02 $29.90 $30.27 $29.34 $29.95 $26.46 47,098
2020-10-01 $30.01 $30.31 $30.01 $30.16 $26.64 8,905
2020-09-30 $29.51 $30.28 $29.47 $30.15 $26.63 26,723
2020-09-29 $29.41 $29.70 $29.41 $29.69 $26.23 12,073
2020-09-28 $30.25 $30.32 $29.41 $29.70 $26.23 46,039
2020-09-25 $30.66 $30.66 $30.31 $30.32 $26.78 25,089
2020-09-24 $30.95 $30.95 $30.55 $30.79 $27.02 42,071
2020-09-23 $30.76 $30.88 $30.66 $30.81 $27.04 11,833
2020-09-22 $30.87 $30.92 $30.70 $30.72 $26.96 9,276
2020-09-21 $31.00 $31.00 $30.79 $30.87 $27.09 22,264
2020-09-18 $30.82 $30.98 $30.82 $30.95 $27.16 17,632
2020-09-17 $30.96 $31.01 $30.73 $30.80 $27.03 19,857
2020-09-16 $30.50 $30.94 $30.50 $30.91 $27.13 10,384
2020-09-15 $30.42 $30.81 $30.42 $30.64 $26.89 7,708
2020-09-14 $30.11 $30.50 $30.01 $30.46 $26.73 18,381
2020-09-11 $30.10 $30.20 $29.80 $30.04 $26.36 20,141
2020-09-10 $29.86 $30.10 $29.80 $30.10 $26.41 29,493
2020-09-09 $29.90 $30.00 $29.77 $29.99 $26.32 16,401
2020-09-08 $29.58 $30.00 $29.58 $29.69 $26.06 12,393
2020-09-04 $30.01 $30.01 $29.60 $29.70 $26.06 14,281
2020-09-03 $29.74 $29.91 $29.60 $29.65 $26.02 18,272
2020-09-02 $29.60 $30.15 $29.60 $29.86 $26.20 10,890
2020-09-01 $29.80 $29.80 $29.59 $29.73 $26.09 18,219
2020-08-31 $29.80 $30.18 $29.80 $29.97 $26.30 14,066
2020-08-28 $30.00 $30.00 $29.90 $29.90 $26.23 2,449
2020-08-27 $30.37 $30.37 $29.84 $29.91 $26.25 12,473
2020-08-26 $30.08 $30.70 $30.08 $30.10 $26.24 12,942
2020-08-25 $30.28 $30.72 $30.15 $30.20 $26.33 7,535
2020-08-24 $30.65 $30.65 $30.19 $30.47 $26.56 21,538
2020-08-21 $30.12 $30.36 $30.05 $30.24 $26.36 7,580
2020-08-20 $29.88 $30.20 $29.75 $30.05 $26.19 8,456
2020-08-19 $29.70 $30.15 $29.50 $29.68 $25.87 6,193
2020-08-18 $29.54 $29.74 $29.54 $29.64 $25.83 8,511
2020-08-17 $30.03 $30.03 $29.53 $29.76 $25.94 20,776
2020-08-14 $29.61 $30.09 $29.61 $29.72 $25.91 23,606
2020-08-13 $29.57 $29.83 $29.57 $29.63 $25.83 8,875
2020-08-12 $29.82 $29.91 $29.62 $29.68 $25.87 8,207
2020-08-11 $29.48 $29.88 $29.48 $29.73 $25.92 15,970
2020-08-10 $29.55 $29.71 $29.38 $29.71 $25.90 13,464
2020-08-07 $29.40 $29.45 $29.27 $29.39 $25.62 5,033
2020-08-06 $29.34 $29.65 $29.33 $29.40 $25.63 14,150
2020-08-05 $29.50 $29.84 $29.41 $29.41 $25.64 7,371
2020-08-04 $29.45 $29.72 $29.33 $29.47 $25.69 26,193
2020-08-03 $29.74 $29.74 $29.21 $29.34 $25.58 11,693
2020-07-31 $29.50 $29.54 $29.36 $29.54 $25.75 9,069
2020-07-30 $29.45 $29.91 $29.45 $29.73 $25.92 7,709
2020-07-29 $29.95 $29.95 $29.45 $29.51 $25.72 17,672
2020-07-28 $30.00 $30.00 $29.44 $29.58 $25.79 6,305
2020-07-27 $29.68 $29.86 $29.21 $29.36 $25.42 25,175
2020-07-24 $29.25 $29.82 $29.06 $29.07 $25.17 32,511
2020-07-23 $29.51 $29.95 $29.06 $29.06 $25.16 37,405
2020-07-22 $28.92 $29.46 $28.89 $29.42 $25.48 22,317
2020-07-21 $29.00 $29.05 $28.80 $28.92 $25.04 72,008
2020-07-20 $28.92 $29.51 $28.87 $28.90 $25.02 36,994
2020-07-17 $29.24 $29.52 $29.00 $29.20 $25.28 72,161
2020-07-16 $29.01 $29.40 $29.01 $29.33 $25.40 6,235
2020-07-15 $28.91 $29.43 $28.91 $29.24 $25.32 23,900
2020-07-14 $29.35 $29.44 $29.00 $29.04 $25.14 12,980
2020-07-13 $29.18 $29.30 $28.84 $29.21 $25.29 16,800
2020-07-10 $29.29 $29.50 $29.14 $29.38 $25.44 6,200
2020-07-09 $29.33 $29.51 $29.00 $29.09 $25.19 19,162
2020-07-08 $29.32 $29.45 $28.81 $29.30 $25.37 16,845
2020-07-07 $28.80 $29.47 $28.80 $28.96 $25.08 27,900
2020-07-06 $28.99 $29.23 $28.72 $28.81 $24.95 44,066
2020-07-02 $29.05 $29.50 $28.65 $28.89 $25.01 59,545
2020-07-01 $29.39 $29.39 $28.75 $28.99 $25.10 32,700
2020-06-30 $29.00 $29.37 $28.77 $29.35 $25.41 31,867
2020-06-29 $29.00 $29.60 $28.54 $28.67 $24.82 36,801
2020-06-26 $29.29 $30.12 $28.36 $28.47 $24.65 94,002
2020-06-25 $29.38 $29.70 $29.17 $29.34 $25.40 212,201
2020-06-24 $29.74 $29.94 $29.59 $29.72 $25.56 8,008
2020-06-23 $30.09 $30.09 $29.47 $29.60 $25.46 10,059
2020-06-22 $30.00 $30.17 $29.48 $29.73 $25.57 37,495
2020-06-19 $30.09 $30.76 $29.55 $29.99 $25.79 68,591
2020-06-18 $29.70 $30.15 $29.41 $29.84 $25.66 27,632
2020-06-17 $29.38 $31.12 $29.19 $30.14 $25.92 40,440
2020-06-16 $30.18 $30.31 $28.64 $29.55 $25.41 53,846
2020-06-15 $29.96 $30.37 $28.52 $30.03 $25.83 44,977
2020-06-12 $28.66 $29.60 $28.20 $28.35 $24.38 21,909
2020-06-11 $29.32 $29.80 $28.13 $28.13 $24.19 47,464
2020-06-10 $29.13 $29.90 $29.13 $29.68 $25.52 43,698
2020-06-09 $29.11 $29.49 $28.79 $29.45 $25.33 17,239
2020-06-08 $28.17 $28.89 $28.17 $28.72 $24.70 25,834
2020-06-05 $27.81 $28.18 $27.81 $28.11 $24.17 7,506
2020-06-04 $27.72 $28.05 $27.68 $27.82 $23.93 7,698
2020-06-03 $27.92 $27.99 $27.50 $27.74 $23.86 16,706
2020-06-02 $27.12 $27.99 $27.12 $27.72 $23.84 17,694
2020-06-01 $27.07 $27.11 $26.86 $27.09 $23.30 25,449
2020-05-29 $27.43 $27.43 $26.99 $27.07 $23.28 9,175
2020-05-28 $26.98 $27.21 $26.79 $27.15 $23.35 21,431
2020-05-27 $27.20 $27.20 $26.27 $26.70 $22.96 18,572
2020-05-26 $27.09 $27.10 $26.70 $26.81 $23.06 19,326
2020-05-22 $27.07 $27.07 $26.91 $27.06 $23.10 17,316
2020-05-21 $27.00 $27.20 $26.90 $26.96 $23.01 23,530
2020-05-20 $26.56 $26.92 $26.56 $26.88 $22.95 14,261
2020-05-19 $26.54 $26.81 $26.25 $26.71 $22.80 42,426
2020-05-18 $26.24 $26.74 $26.18 $26.41 $22.54 29,572
2020-05-15 $26.35 $26.35 $26.20 $26.30 $22.45 5,136
2020-05-14 $26.54 $26.54 $26.18 $26.27 $22.42 15,185
2020-05-13 $26.50 $26.50 $26.36 $26.43 $22.56 14,237
2020-05-12 $26.36 $26.73 $26.36 $26.60 $22.71 19,406
2020-05-11 $26.26 $26.65 $26.25 $26.51 $22.63 18,231
2020-05-08 $26.40 $26.40 $26.24 $26.27 $22.42 6,417
2020-05-07 $26.71 $26.71 $26.13 $26.19 $22.36 24,835
2020-05-06 $26.90 $27.02 $26.85 $26.85 $22.92 10,675
2020-05-05 $27.21 $27.21 $26.74 $26.97 $23.02 42,453
2020-05-04 $26.28 $27.28 $26.24 $26.95 $23.01 38,420
2020-05-01 $26.30 $26.70 $25.75 $25.93 $22.13 18,120
2020-04-30 $26.80 $26.80 $26.55 $26.70 $22.79 10,722
2020-04-29 $27.04 $27.46 $26.55 $26.85 $22.92 22,889
2020-04-28 $27.05 $27.32 $26.71 $26.73 $22.82 16,776
2020-04-27 $27.35 $27.39 $26.92 $27.22 $23.24 15,618
2020-04-24 $27.46 $27.46 $27.27 $27.33 $23.16 19,324
2020-04-23 $27.00 $27.49 $26.78 $27.38 $23.20 11,980
2020-04-22 $27.50 $27.61 $27.27 $27.27 $23.11 6,010
2020-04-21 $27.15 $27.49 $27.01 $27.34 $23.17 11,097
2020-04-20 $28.00 $28.00 $27.42 $27.56 $23.35 19,119
2020-04-17 $27.36 $27.60 $27.12 $27.60 $23.39 9,462
2020-04-16 $27.45 $27.48 $26.93 $27.23 $23.07 5,230
2020-04-15 $26.86 $27.30 $26.56 $27.19 $23.04 16,742
2020-04-14 $27.33 $27.50 $27.04 $27.29 $23.13 38,305
2020-04-13 $27.43 $27.43 $27.00 $27.10 $22.96 15,485
2020-04-09 $26.54 $28.50 $25.88 $27.68 $23.46 103,928
2020-04-08 $25.82 $26.21 $25.04 $25.28 $21.42 11,968
2020-04-07 $25.56 $27.00 $24.65 $25.05 $21.23 33,045
2020-04-06 $24.99 $25.00 $24.10 $24.13 $20.45 25,690
2020-04-03 $24.47 $24.64 $24.02 $24.02 $20.35 11,802
2020-04-02 $25.04 $25.04 $24.29 $24.36 $20.64 12,306
2020-04-01 $24.44 $24.69 $24.25 $24.47 $20.74 27,783
2020-03-31 $26.56 $26.57 $24.25 $24.89 $21.09 30,609
2020-03-30 $28.00 $28.00 $25.61 $25.89 $21.94 37,824
2020-03-27 $26.27 $27.95 $25.80 $26.50 $22.46 14,464
2020-03-26 $25.88 $27.44 $25.60 $26.50 $22.46 65,229
2020-03-25 $25.88 $26.49 $24.81 $25.36 $21.33 37,761
2020-03-24 $26.05 $26.29 $24.14 $24.54 $20.64 17,033
2020-03-23 $24.76 $26.43 $24.05 $24.49 $20.60 31,983
2020-03-20 $25.75 $26.70 $24.80 $24.80 $20.86 23,081
2020-03-19 $26.24 $28.54 $24.18 $24.79 $20.85 45,408
2020-03-18 $27.22 $28.71 $25.50 $25.54 $21.48 66,293
2020-03-17 $26.66 $28.82 $25.12 $26.50 $22.29 44,660
2020-03-16 $25.22 $28.20 $25.22 $26.65 $22.41 41,263
2020-03-13 $28.19 $29.06 $27.03 $28.21 $23.73 24,878
2020-03-12 $29.35 $29.35 $26.98 $28.05 $23.59 81,038
2020-03-11 $31.22 $31.23 $29.69 $29.90 $25.15 37,476
2020-03-10 $31.21 $31.98 $31.14 $31.14 $26.19 30,043
2020-03-09 $31.32 $31.85 $30.10 $31.00 $26.07 44,206
2020-03-06 $32.52 $32.52 $32.03 $32.13 $27.02 24,043
2020-03-05 $32.39 $32.85 $32.39 $32.62 $27.44 10,527
2020-03-04 $32.67 $32.82 $32.66 $32.75 $27.54 20,339
2020-03-03 $32.31 $32.85 $32.31 $32.64 $27.45 17,321
2020-03-02 $32.19 $32.85 $32.19 $32.30 $27.17 43,109
2020-02-28 $32.31 $32.75 $32.02 $32.33 $27.19 132,009
2020-02-27 $32.98 $33.23 $32.75 $32.93 $27.70 50,477
2020-02-26 $33.31 $33.59 $33.30 $33.38 $28.07 27,733
2020-02-25 $33.70 $33.86 $33.30 $33.30 $28.01 22,471
2020-02-24 $33.91 $33.92 $33.70 $33.75 $28.22 38,910
2020-02-21 $33.85 $33.97 $33.75 $33.91 $28.35 57,155
2020-02-20 $33.86 $34.00 $33.85 $33.86 $28.31 15,281
2020-02-19 $33.89 $34.00 $33.73 $33.92 $28.36 26,151
2020-02-18 $33.70 $33.99 $33.60 $33.81 $28.27 12,654
2020-02-14 $33.80 $33.93 $33.66 $33.90 $28.34 14,108
2020-02-13 $33.88 $33.92 $33.83 $33.86 $28.31 16,974
2020-02-12 $33.73 $33.89 $33.73 $33.89 $28.33 6,093
2020-02-11 $33.72 $33.75 $33.72 $33.75 $28.22 5,019
2020-02-10 $33.60 $33.75 $33.58 $33.72 $28.19 11,907
2020-02-07 $33.80 $33.82 $33.50 $33.76 $28.22 14,461
2020-02-06 $33.68 $33.93 $33.68 $33.75 $28.22 17,771
2020-02-05 $33.83 $33.83 $33.73 $33.78 $28.24 3,739
2020-02-04 $33.73 $33.82 $33.73 $33.77 $28.23 14,259
2020-02-03 $33.65 $33.89 $33.60 $33.65 $28.13 14,981
2020-01-31 $33.96 $33.96 $33.57 $33.65 $28.13 23,295
2020-01-30 $33.89 $34.02 $33.66 $33.81 $28.27 16,642
2020-01-29 $33.80 $33.88 $33.66 $33.76 $28.22 13,671
2020-01-28 $33.81 $33.92 $33.77 $33.85 $28.30 3,546
2020-01-27 $33.81 $33.85 $33.68 $33.81 $28.10 15,813
2020-01-24 $34.24 $34.24 $33.88 $33.88 $28.16 31,073
2020-01-23 $34.19 $34.26 $34.06 $34.12 $28.36 9,116
2020-01-22 $34.21 $34.21 $34.09 $34.19 $28.42 13,431
2020-01-21 $34.02 $34.13 $34.02 $34.08 $28.32 8,882
2020-01-17 $34.23 $34.25 $34.10 $34.10 $28.34 10,695
2020-01-16 $34.19 $34.20 $34.05 $34.11 $28.35 21,570
2020-01-15 $34.00 $34.10 $34.00 $34.08 $28.32 12,198
2020-01-14 $33.99 $34.07 $33.90 $34.04 $28.29 40,705
2020-01-13 $34.02 $34.04 $33.86 $33.94 $28.21 31,954
2020-01-10 $33.75 $34.00 $33.70 $33.87 $28.15 54,165
2020-01-09 $33.83 $33.90 $33.76 $33.76 $28.06 29,810
2020-01-08 $33.72 $33.90 $33.70 $33.82 $28.11 33,344
2020-01-07 $33.65 $33.77 $33.65 $33.73 $28.03 54,041
2020-01-06 $33.75 $33.80 $33.67 $33.80 $28.09 12,632
2020-01-03 $33.78 $33.80 $33.73 $33.76 $28.06 11,351
2020-01-02 $33.59 $33.80 $33.59 $33.74 $28.04 12,837
2019-12-31 $33.56 $33.68 $33.53 $33.53 $27.87 37,326
2019-12-30 $33.57 $33.71 $33.53 $33.62 $27.94 25,435
2019-12-27 $33.55 $33.74 $33.55 $33.64 $27.96 32,740
2019-12-26 $33.65 $33.66 $33.55 $33.63 $27.95 27,269
2019-12-24 $33.78 $33.84 $33.78 $33.78 $27.91 11,445
2019-12-23 $33.78 $33.85 $33.71 $33.77 $27.90 37,933
2019-12-20 $33.75 $33.79 $33.71 $33.71 $27.85 33,505
2019-12-19 $33.70 $33.78 $33.65 $33.67 $27.82 18,451
2019-12-18 $33.75 $33.80 $33.65 $33.75 $27.88 19,358
2019-12-17 $33.58 $33.70 $33.57 $33.66 $27.81 48,114
2019-12-16 $33.43 $33.61 $33.43 $33.60 $27.76 46,025
2019-12-13 $33.50 $33.62 $33.44 $33.52 $27.69 15,532
2019-12-12 $33.29 $33.47 $33.29 $33.43 $27.62 13,353
2019-12-11 $33.25 $33.38 $33.25 $33.38 $27.58 19,149
2019-12-10 $33.20 $33.34 $33.17 $33.26 $27.48 27,223
2019-12-09 $33.25 $33.32 $33.21 $33.21 $27.44 32,944
2019-12-06 $33.13 $33.24 $33.13 $33.19 $27.42 14,778
2019-12-05 $33.24 $33.32 $33.11 $33.16 $27.40 28,075
2019-12-04 $33.06 $33.21 $33.06 $33.13 $27.37 13,687
2019-12-03 $33.07 $33.25 $33.06 $33.12 $27.36 14,907
2019-12-02 $33.17 $33.30 $33.11 $33.12 $27.36 26,210
2019-11-29 $33.12 $33.30 $33.12 $33.17 $27.41 16,227
2019-11-27 $33.13 $33.17 $33.13 $33.14 $27.38 50,525
2019-11-26 $33.12 $33.18 $33.08 $33.12 $27.36 23,749
2019-11-25 $33.05 $33.16 $33.05 $33.15 $27.39 62,126
2019-11-22 $33.30 $33.30 $33.05 $33.07 $27.32 26,983
2019-11-21 $33.31 $33.39 $33.26 $33.30 $27.35 22,259
2019-11-20 $33.29 $33.30 $33.27 $33.28 $27.33 29,238
2019-11-19 $33.33 $33.33 $33.28 $33.31 $27.36 27,545
2019-11-18 $33.30 $33.35 $33.30 $33.34 $27.38 27,568
2019-11-15 $33.31 $33.34 $33.31 $33.32 $27.36 15,570
2019-11-14 $33.39 $33.39 $33.30 $33.30 $27.35 12,685
2019-11-13 $33.40 $33.42 $33.34 $33.39 $27.42 18,572
2019-11-12 $33.34 $33.53 $33.33 $33.33 $27.37 32,431
2019-11-11 $33.44 $33.50 $33.34 $33.34 $27.38 10,187
2019-11-08 $33.39 $33.50 $33.35 $33.43 $27.45 39,628
2019-11-07 $33.70 $33.70 $33.39 $33.49 $27.50 43,352
2019-11-06 $33.57 $33.58 $33.51 $33.55 $27.55 6,038
2019-11-05 $33.67 $33.67 $33.52 $33.57 $27.57 9,740
2019-11-04 $33.70 $33.70 $33.51 $33.62 $27.61 25,067
2019-11-01 $33.53 $33.70 $33.50 $33.70 $27.68 20,828
2019-10-31 $33.65 $33.65 $33.52 $33.60 $27.59 21,374
2019-10-30 $33.65 $33.65 $33.51 $33.51 $27.52 14,053
2019-10-29 $33.67 $33.71 $33.55 $33.55 $27.55 25,407
2019-10-28 $33.67 $33.70 $33.59 $33.65 $27.63 11,431
2019-10-25 $33.85 $33.85 $33.77 $33.83 $27.62 54,306
2019-10-24 $33.72 $33.75 $33.65 $33.75 $27.55 10,140
2019-10-23 $33.65 $33.85 $33.65 $33.72 $27.53 64,153
2019-10-22 $33.67 $33.82 $33.66 $33.67 $27.49 35,647
2019-10-21 $33.65 $33.84 $33.65 $33.81 $27.60 47,625
2019-10-18 $33.70 $33.79 $33.65 $33.65 $27.47 4,023
2019-10-17 $33.78 $33.78 $33.67 $33.67 $27.49 30,575
2019-10-16 $33.69 $33.78 $33.67 $33.67 $27.49 20,665
2019-10-15 $33.64 $33.84 $33.64 $33.84 $27.63 20,027
2019-10-14 $33.62 $33.79 $33.62 $33.67 $27.49 18,525
2019-10-11 $33.65 $33.78 $33.65 $33.75 $27.55 26,713
2019-10-10 $33.63 $33.72 $33.61 $33.64 $27.46 27,103
2019-10-09 $33.81 $33.81 $33.73 $33.75 $27.55 7,618
2019-10-08 $33.75 $33.78 $33.65 $33.70 $27.51 23,666
2019-10-07 $33.62 $33.77 $33.53 $33.75 $27.55 20,202
2019-10-04 $33.66 $33.89 $33.66 $33.66 $27.48 19,552
2019-10-03 $33.81 $33.95 $33.63 $33.70 $27.51 134,950
2019-10-02 $33.96 $33.96 $33.80 $33.81 $27.60 62,293
2019-10-01 $33.73 $33.88 $33.73 $33.88 $27.66 9,366
2019-09-30 $33.80 $33.94 $33.79 $33.88 $27.66 19,809
2019-09-27 $33.96 $34.03 $33.82 $33.83 $27.62 29,112
2019-09-26 $34.08 $34.08 $33.95 $33.96 $27.72 39,341
2019-09-25 $34.24 $34.24 $33.95 $34.03 $27.78 43,758
2019-09-24 $34.10 $34.38 $34.10 $34.17 $27.73 22,536
2019-09-23 $34.12 $34.31 $34.04 $34.04 $27.63 6,840
2019-09-20 $34.14 $34.30 $34.14 $34.28 $27.82 10,226
2019-09-19 $34.22 $34.37 $34.10 $34.20 $27.76 53,255
2019-09-18 $34.22 $34.22 $34.10 $34.22 $27.77 22,505
2019-09-17 $33.98 $34.14 $33.98 $34.10 $27.68 25,097
2019-09-16 $34.00 $34.00 $33.95 $34.00 $27.60 18,500
2019-09-13 $33.95 $33.95 $33.92 $33.94 $27.55 9,691
2019-09-12 $33.92 $33.95 $33.90 $33.92 $27.53 7,762
2019-09-11 $33.95 $33.95 $33.92 $33.93 $27.54 11,548
2019-09-10 $34.00 $34.00 $33.91 $33.95 $27.55 9,819
2019-09-09 $33.90 $34.00 $33.90 $34.00 $27.60 11,859
2019-09-06 $33.92 $34.00 $33.81 $33.93 $27.54 36,353
2019-09-05 $33.69 $33.92 $33.67 $33.92 $27.53 53,000
2019-09-04 $33.78 $33.86 $33.75 $33.76 $27.40 26,130
2019-09-03 $33.91 $33.95 $33.54 $33.82 $27.45 117,008
2019-08-30 $34.05 $34.10 $33.85 $33.97 $27.57 38,309
2019-08-29 $34.04 $34.09 $33.90 $34.08 $27.66 20,598
2019-08-28 $34.01 $34.19 $33.81 $33.89 $27.51 68,153
2019-08-27 $34.11 $34.24 $34.05 $34.15 $27.72 24,091
2019-08-26 $34.27 $34.30 $34.21 $34.29 $27.67 27,278
2019-08-23 $34.25 $34.32 $34.12 $34.18 $27.58 26,872
2019-08-22 $34.23 $34.32 $34.22 $34.26 $27.64 41,277
2019-08-21 $34.25 $34.35 $34.23 $34.23 $27.62 24,567
2019-08-20 $34.35 $34.35 $34.21 $34.27 $27.65 29,450
2019-08-19 $34.25 $34.35 $34.25 $34.32 $27.69 16,022
2019-08-16 $34.11 $34.30 $34.11 $34.23 $27.62 7,354
2019-08-15 $34.09 $34.10 $34.02 $34.10 $27.52 17,699
2019-08-14 $34.26 $34.31 $33.92 $33.92 $27.37 14,706
2019-08-13 $34.19 $34.42 $34.19 $34.25 $27.64 5,224
2019-08-12 $34.27 $34.35 $34.18 $34.23 $27.62 14,778
2019-08-09 $34.34 $34.34 $34.26 $34.26 $27.64 14,759
2019-08-08 $34.46 $34.46 $34.26 $34.30 $27.68 8,325
2019-08-07 $34.27 $34.39 $34.26 $34.37 $27.73 14,122
2019-08-06 $34.32 $34.43 $34.26 $34.36 $27.72 24,037
2019-08-05 $34.41 $34.42 $34.18 $34.31 $27.68 34,301
2019-08-02 $34.54 $34.54 $34.40 $34.47 $27.81 23,123
2019-08-01 $34.55 $34.55 $34.43 $34.46 $27.81 13,486
2019-07-31 $34.56 $34.58 $34.40 $34.53 $27.86 12,077
2019-07-30 $34.41 $34.45 $34.40 $34.44 $27.79 9,686
2019-07-29 $34.44 $34.56 $34.44 $34.45 $27.80 27,214
2019-07-26 $34.56 $34.56 $34.44 $34.46 $27.81 17,105
2019-07-25 $34.67 $34.76 $34.56 $34.57 $27.73 14,543
2019-07-24 $34.58 $34.75 $34.56 $34.73 $27.85 23,047
2019-07-23 $34.69 $34.76 $34.65 $34.69 $27.82 8,278
2019-07-22 $34.74 $34.76 $34.69 $34.71 $27.84 15,413
2019-07-19 $34.70 $34.80 $34.69 $34.77 $27.89 15,553
2019-07-18 $34.68 $34.70 $34.61 $34.70 $27.83 16,705
2019-07-17 $34.68 $34.68 $34.50 $34.62 $27.77 6,359
2019-07-16 $34.68 $34.68 $34.51 $34.51 $27.68 20,832
2019-07-15 $34.63 $34.68 $34.63 $34.65 $27.79 15,916
2019-07-12 $34.63 $34.68 $34.58 $34.63 $27.77 4,928
2019-07-11 $34.64 $34.68 $34.60 $34.68 $27.81 16,362
2019-07-10 $34.69 $34.70 $34.63 $34.67 $27.81 30,190
2019-07-09 $34.68 $34.70 $34.55 $34.70 $27.83 12,429
2019-07-08 $34.69 $34.69 $34.55 $34.65 $27.79 18,018
2019-07-05 $34.67 $34.70 $34.60 $34.60 $27.75 12,363
2019-07-03 $34.68 $34.70 $34.61 $34.68 $27.81 4,605
2019-07-02 $34.69 $34.74 $34.57 $34.61 $27.76 8,731
2019-07-01 $34.56 $34.62 $34.44 $34.47 $27.65 22,471
2019-06-28 $34.48 $34.51 $34.35 $34.35 $27.55 5,852
2019-06-27 $34.33 $34.49 $34.30 $34.42 $27.61 10,662
2019-06-26 $34.36 $34.44 $34.34 $34.34 $27.54 11,909
2019-06-25 $34.59 $34.59 $34.34 $34.37 $27.56 28,850
2019-06-24 $34.73 $34.76 $34.61 $34.66 $27.63 23,114
2019-06-21 $34.90 $34.90 $34.75 $34.75 $27.70 16,410
2019-06-20 $34.78 $34.95 $34.76 $34.90 $27.82 30,525
2019-06-19 $34.70 $34.77 $34.66 $34.76 $27.71 18,151
2019-06-18 $34.67 $34.79 $34.66 $34.74 $27.69 21,080
2019-06-17 $34.59 $34.70 $34.58 $34.69 $27.65 30,344
2019-06-14 $34.59 $34.66 $34.59 $34.64 $27.61 17,214
2019-06-13 $34.50 $34.63 $34.50 $34.59 $27.57 10,954
2019-06-12 $34.62 $34.64 $34.52 $34.59 $27.57 6,390
2019-06-11 $34.60 $34.60 $34.50 $34.58 $27.56 11,065
2019-06-10 $34.48 $34.57 $34.47 $34.50 $27.50 16,449
2019-06-07 $34.54 $34.60 $34.51 $34.54 $27.53 6,706
2019-06-06 $34.56 $34.56 $34.47 $34.48 $27.49 22,560
2019-06-05 $34.64 $34.64 $34.49 $34.61 $27.59 21,735
2019-06-04 $34.40 $34.69 $34.32 $34.68 $27.64 78,836
2019-06-03 $34.71 $34.71 $34.29 $34.29 $27.33 14,064
2019-05-31 $34.27 $34.36 $34.24 $34.35 $27.38 29,623
2019-05-30 $34.34 $34.54 $34.22 $34.23 $27.29 17,498
2019-05-29 $34.43 $34.57 $34.34 $34.50 $27.50 28,373
2019-05-28 $34.42 $34.62 $34.34 $34.50 $27.50 35,585
2019-05-24 $34.72 $34.78 $34.65 $34.65 $27.45 10,644
2019-05-23 $34.80 $34.80 $34.70 $34.72 $27.51 39,959
2019-05-22 $34.78 $34.84 $34.78 $34.83 $27.60 8,076
2019-05-21 $34.89 $34.89 $34.78 $34.85 $27.61 11,505
2019-05-20 $34.85 $34.91 $34.75 $34.86 $27.62 29,063
2019-05-17 $34.75 $34.92 $34.75 $34.90 $27.65 27,719
2019-05-16 $34.76 $34.93 $34.75 $34.87 $27.63 9,928
2019-05-15 $34.64 $34.81 $34.64 $34.76 $27.54 8,943
2019-05-14 $34.69 $34.89 $34.65 $34.67 $27.47 25,551
2019-05-13 $34.74 $34.80 $34.62 $34.64 $27.45 9,589
2019-05-10 $34.54 $34.94 $34.48 $34.89 $27.64 50,563
2019-05-09 $34.58 $34.58 $34.50 $34.51 $27.34 26,600
2019-05-08 $34.50 $34.74 $34.46 $34.57 $27.39 30,203
2019-05-07 $34.84 $34.84 $34.50 $34.51 $27.34 39,213
2019-05-06 $34.76 $34.88 $34.73 $34.76 $27.54 17,755
2019-05-03 $34.76 $34.82 $34.76 $34.76 $27.54 14,818
2019-05-02 $34.80 $34.80 $34.73 $34.77 $27.55 19,967
2019-05-01 $34.72 $34.88 $34.72 $34.77 $27.55 19,437
2019-04-30 $34.85 $34.89 $34.70 $34.79 $27.56 9,480
2019-04-29 $34.81 $34.85 $34.70 $34.70 $27.49 21,684
2019-04-26 $34.78 $34.83 $34.65 $34.70 $27.49 18,921
2019-04-25 $34.79 $34.81 $34.67 $34.70 $27.49 17,531
2019-04-24 $35.00 $35.00 $34.90 $34.90 $27.48 15,656
2019-04-23 $34.90 $35.00 $34.88 $34.89 $27.47 24,374
2019-04-22 $34.89 $34.95 $34.88 $34.88 $27.46 14,549
2019-04-18 $34.80 $34.89 $34.79 $34.89 $27.47 16,036
2019-04-17 $34.78 $34.91 $34.74 $34.87 $27.45 23,601
2019-04-16 $34.84 $34.88 $34.76 $34.76 $27.37 106,812
2019-04-15 $34.94 $34.94 $34.82 $34.84 $27.43 33,256
2019-04-12 $34.93 $34.95 $34.81 $34.87 $27.45 51,209
2019-04-11 $34.92 $34.95 $34.81 $34.95 $27.52 15,111
2019-04-10 $34.77 $34.94 $34.75 $34.85 $27.44 15,348
2019-04-09 $34.86 $34.91 $34.73 $34.73 $27.34 25,090
2019-04-08 $34.89 $34.92 $34.68 $34.68 $27.30 41,042
2019-04-05 $34.80 $34.89 $34.71 $34.89 $27.47 18,288
2019-04-04 $34.86 $34.86 $34.64 $34.72 $27.34 47,442
2019-04-03 $34.88 $34.88 $34.77 $34.85 $27.44 20,491
2019-04-02 $34.71 $34.86 $34.66 $34.84 $27.43 13,575
2019-04-01 $34.87 $34.89 $34.65 $34.74 $27.35 112,459
2019-03-29 $34.69 $34.87 $34.61 $34.87 $27.45 53,468
2019-03-28 $34.62 $34.64 $34.59 $34.64 $27.27 15,286
2019-03-27 $34.61 $34.76 $34.58 $34.63 $27.26 53,051
2019-03-26 $34.60 $34.63 $34.50 $34.58 $27.23 25,544
2019-03-25 $34.75 $34.81 $34.65 $34.76 $27.19 15,878
2019-03-22 $34.71 $34.82 $34.63 $34.79 $27.22 25,305
2019-03-21 $34.71 $34.86 $34.61 $34.63 $27.09 29,819
2019-03-20 $34.64 $34.73 $34.59 $34.71 $27.16 34,080
2019-03-19 $34.66 $34.67 $34.60 $34.64 $27.10 48,708
2019-03-18 $34.64 $34.66 $34.47 $34.55 $27.03 53,284
2019-03-15 $34.59 $34.68 $34.46 $34.53 $27.01 15,145
2019-03-14 $34.42 $34.55 $34.42 $34.46 $26.96 25,462
2019-03-13 $34.50 $34.59 $34.46 $34.46 $26.96 45,438
2019-03-12 $34.43 $34.60 $34.41 $34.45 $26.95 45,524
2019-03-11 $34.55 $34.60 $34.42 $34.43 $26.94 20,687
2019-03-08 $34.42 $34.53 $34.40 $34.40 $26.91 36,714
2019-03-07 $34.57 $34.57 $34.50 $34.50 $26.99 13,407
2019-03-06 $34.49 $34.59 $34.49 $34.51 $27.00 11,412
2019-03-05 $34.60 $34.62 $34.45 $34.45 $26.95 18,617
2019-03-04 $34.65 $34.65 $34.50 $34.60 $27.07 28,230
2019-03-01 $34.53 $34.70 $34.53 $34.60 $27.07 24,270
2019-02-28 $34.49 $34.52 $34.40 $34.51 $27.00 33,131
2019-02-27 $34.42 $34.49 $34.41 $34.41 $26.92 38,677
2019-02-26 $34.38 $34.50 $34.35 $34.37 $26.89 48,758
2019-02-25 $34.49 $34.51 $34.42 $34.50 $26.99 28,849
2019-02-22 $34.53 $34.62 $34.51 $34.54 $26.85 31,498
2019-02-21 $34.55 $34.60 $34.49 $34.58 $26.88 12,394
2019-02-20 $34.61 $34.62 $34.50 $34.61 $26.91 36,093
2019-02-19 $34.63 $34.65 $34.48 $34.53 $26.84 30,185
2019-02-15 $34.61 $34.62 $34.47 $34.62 $26.91 18,409
2019-02-14 $34.43 $34.59 $34.42 $34.45 $26.78 26,924
2019-02-13 $34.44 $34.55 $34.43 $34.46 $26.79 12,782
2019-02-12 $34.52 $34.52 $34.30 $34.45 $26.78 209,491
2019-02-11 $34.39 $34.59 $34.39 $34.41 $26.75 17,702
2019-02-08 $34.55 $34.57 $34.40 $34.40 $26.74 15,612
2019-02-07 $34.41 $34.52 $34.41 $34.50 $26.82 19,409
2019-02-06 $34.51 $34.61 $34.45 $34.45 $26.78 27,748
2019-02-05 $34.36 $34.49 $34.34 $34.43 $26.77 30,928
2019-02-04 $34.33 $34.47 $34.24 $34.34 $26.70 38,412
2019-02-01 $34.34 $34.52 $34.24 $34.43 $26.77 28,941
2019-01-31 $34.24 $34.33 $34.20 $34.28 $26.65 39,126
2019-01-30 $34.25 $34.34 $34.18 $34.24 $26.62 40,914
2019-01-29 $34.18 $34.37 $34.09 $34.31 $26.67 12,401
2019-01-28 $34.17 $34.32 $34.15 $34.32 $26.68 10,355
2019-01-25 $34.34 $34.59 $34.34 $34.46 $26.63 12,163
2019-01-24 $34.33 $34.53 $34.30 $34.39 $26.57 33,654
2019-01-23 $34.44 $34.58 $34.35 $34.48 $26.64 17,326
2019-01-22 $34.46 $34.62 $34.44 $34.44 $26.61 39,035
2019-01-18 $34.50 $34.68 $34.50 $34.60 $26.73 18,946
2019-01-17 $34.41 $34.56 $34.41 $34.51 $26.66 20,572
2019-01-16 $34.51 $34.57 $34.40 $34.54 $26.69 35,122
2019-01-15 $34.31 $34.57 $34.31 $34.49 $26.65 15,268
2019-01-14 $34.26 $34.43 $34.16 $34.31 $26.51 61,257
2019-01-11 $34.34 $34.53 $34.30 $34.30 $26.50 81,058
2019-01-10 $34.28 $34.49 $34.22 $34.43 $26.60 64,711
2019-01-09 $34.35 $34.36 $34.18 $34.32 $26.52 85,047
2019-01-08 $34.20 $34.37 $34.05 $34.36 $26.55 87,631
2019-01-07 $33.98 $34.28 $33.80 $34.24 $26.46 52,525
2019-01-04 $33.92 $34.03 $33.72 $33.92 $26.21 71,842
2019-01-03 $33.77 $33.78 $33.64 $33.65 $26.00 31,383
2019-01-02 $33.59 $33.81 $33.59 $33.68 $26.02 110,864
2018-12-31 $33.68 $33.76 $33.66 $33.66 $26.01 46,333
2018-12-28 $33.62 $33.83 $33.61 $33.75 $26.08 14,538
2018-12-27 $33.81 $33.82 $33.71 $33.80 $26.12 8,964
2018-12-26 $33.75 $34.00 $33.73 $33.94 $26.06 14,766
2018-12-24 $33.76 $33.93 $33.59 $33.70 $25.88 28,100
2018-12-21 $33.78 $34.20 $33.72 $33.72 $25.89 56,390
2018-12-20 $34.15 $34.15 $33.76 $33.83 $25.98 107,053
2018-12-19 $34.44 $34.44 $34.15 $34.23 $26.28 25,099
2018-12-18 $34.37 $34.45 $34.15 $34.19 $26.25 55,269
2018-12-17 $34.65 $34.67 $34.40 $34.42 $26.43 44,541
2018-12-14 $34.42 $34.61 $34.41 $34.60 $26.57 47,607
2018-12-13 $34.54 $34.72 $34.50 $34.53 $26.52 16,741
2018-12-12 $34.44 $34.63 $34.44 $34.61 $26.58 38,842
2018-12-11 $34.45 $34.53 $34.37 $34.39 $26.41 34,324
2018-12-10 $34.37 $34.60 $34.36 $34.41 $26.42 29,955
2018-12-07 $34.58 $34.68 $34.41 $34.51 $26.50 24,898
2018-12-06 $34.70 $34.74 $34.43 $34.71 $26.65 107,166
2018-12-04 $34.79 $34.79 $34.52 $34.70 $26.65 49,193
2018-12-03 $34.67 $34.96 $34.66 $34.76 $26.69 163,880
2018-11-30 $35.07 $35.07 $34.90 $34.96 $26.85 12,903
2018-11-29 $35.04 $35.12 $34.95 $35.07 $26.93 102,344
2018-11-28 $34.92 $35.23 $34.80 $35.08 $26.94 185,050
2018-11-27 $34.97 $34.97 $34.77 $34.85 $26.76 40,307
2018-11-26 $34.99 $35.21 $34.91 $35.10 $26.77 103,563
2018-11-23 $35.00 $35.01 $34.96 $35.01 $26.71 7,750
2018-11-21 $35.00 $35.23 $34.41 $35.23 $26.87 72,925
2018-11-20 $35.17 $35.22 $34.85 $35.08 $26.76 198,932
2018-11-19 $35.20 $35.32 $35.20 $35.28 $26.91 27,316
2018-11-16 $35.22 $35.45 $35.22 $35.24 $26.88 50,483
2018-11-15 $35.50 $35.50 $35.20 $35.48 $27.06 38,541
2018-11-14 $35.35 $35.60 $35.30 $35.53 $27.10 76,747
2018-11-13 $35.68 $35.70 $35.30 $35.30 $26.93 117,814
2018-11-12 $35.71 $35.73 $35.62 $35.67 $27.21 14,748
2018-11-09 $35.78 $35.78 $35.70 $35.73 $27.25 11,141
2018-11-08 $36.06 $36.06 $35.83 $35.84 $27.34 9,209
2018-11-07 $35.80 $36.09 $35.78 $36.09 $27.53 94,828
2018-11-06 $35.92 $35.92 $35.71 $35.76 $27.28 12,743
2018-11-05 $35.90 $35.90 $35.71 $35.88 $27.37 102,195
2018-11-02 $35.80 $36.00 $35.67 $35.88 $27.37 17,021
2018-11-01 $35.80 $36.03 $35.76 $36.00 $27.46 50,939
2018-10-31 $35.93 $36.00 $35.78 $35.97 $27.44 19,669
2018-10-30 $35.75 $35.97 $35.68 $35.77 $27.29 15,549
2018-10-29 $35.90 $36.01 $35.76 $35.76 $27.28 67,335
2018-10-26 $36.09 $36.10 $35.86 $35.92 $27.40 88,098
2018-10-25 $36.29 $36.39 $36.20 $36.28 $27.51 67,971
2018-10-24 $36.37 $36.45 $36.20 $36.20 $27.44 37,123
2018-10-23 $36.31 $36.45 $36.25 $36.40 $27.60 30,216
2018-10-22 $36.45 $36.45 $36.34 $36.38 $27.58 12,266
2018-10-19 $36.46 $36.50 $36.40 $36.43 $27.62 11,808
2018-10-18 $36.47 $36.60 $36.29 $36.46 $27.64 89,435
2018-10-17 $36.50 $36.60 $36.45 $36.45 $27.63 66,359
2018-10-16 $36.55 $36.59 $36.48 $36.51 $27.68 31,640
2018-10-15 $36.32 $36.54 $36.32 $36.48 $27.66 20,537
2018-10-12 $36.44 $36.44 $36.23 $36.41 $27.60 77,228
2018-10-11 $36.46 $36.52 $36.17 $36.25 $27.48 59,617
2018-10-10 $36.59 $36.59 $36.32 $36.34 $27.55 34,515
2018-10-09 $36.53 $36.63 $36.53 $36.55 $27.71 133,974
2018-10-08 $36.60 $36.67 $36.55 $36.56 $27.72 55,494
2018-10-05 $36.63 $36.63 $36.41 $36.60 $27.75 27,489
2018-10-04 $36.60 $36.68 $36.57 $36.61 $27.76 29,105
2018-10-03 $36.65 $36.77 $36.62 $36.68 $27.81 61,601
2018-10-02 $36.71 $36.74 $36.65 $36.71 $27.83 19,296
2018-10-01 $36.54 $36.72 $36.54 $36.72 $27.84 24,320
2018-09-28 $36.57 $36.66 $36.51 $36.65 $27.79 34,234
2018-09-27 $36.53 $36.67 $36.53 $36.58 $27.73 25,298
2018-09-26 $36.65 $36.73 $36.60 $36.71 $27.83 19,703
2018-09-25 $36.79 $36.92 $36.74 $36.90 $27.81 23,948
2018-09-24 $36.80 $36.92 $36.79 $36.91 $27.81 18,486
2018-09-21 $36.70 $36.79 $36.68 $36.78 $27.72 13,044
2018-09-20 $36.75 $36.80 $36.65 $36.65 $27.62 16,132
2018-09-19 $36.75 $36.80 $36.65 $36.75 $27.69 27,470
2018-09-18 $36.69 $36.75 $36.60 $36.68 $27.64 14,964
2018-09-17 $36.65 $36.75 $36.65 $36.68 $27.64 8,135
2018-09-14 $36.62 $36.67 $36.56 $36.66 $27.63 12,500
2018-09-13 $36.62 $36.66 $36.56 $36.58 $27.57 49,393
2018-09-12 $36.65 $36.69 $36.60 $36.67 $27.63 11,848
2018-09-11 $36.60 $36.65 $36.58 $36.60 $27.58 10,941
2018-09-10 $36.60 $36.70 $36.55 $36.65 $27.62 13,514
2018-09-07 $36.64 $36.64 $36.55 $36.55 $27.54 37,697
2018-09-06 $36.56 $36.69 $36.55 $36.68 $27.64 25,515
2018-09-05 $36.64 $36.70 $36.55 $36.67 $27.63 18,560
2018-09-04 $36.68 $36.70 $36.55 $36.56 $27.55 58,249
2018-08-31 $36.66 $36.72 $36.52 $36.70 $27.66 15,204
2018-08-30 $36.57 $36.65 $36.55 $36.65 $27.62 12,542
2018-08-29 $36.67 $36.72 $36.58 $36.58 $27.57 8,876
2018-08-28 $36.64 $36.70 $36.63 $36.68 $27.64 18,675
2018-08-27 $36.64 $36.71 $36.64 $36.64 $27.61 14,981
2018-08-24 $36.78 $36.80 $36.70 $36.80 $27.55 10,594
2018-08-23 $36.73 $36.76 $36.71 $36.71 $27.48 5,042
2018-08-22 $36.65 $36.80 $36.65 $36.80 $27.55 14,086
2018-08-21 $36.78 $36.82 $36.75 $36.75 $27.51 12,508
2018-08-20 $36.77 $36.80 $36.70 $36.77 $27.52 30,399
2018-08-17 $36.67 $36.73 $36.56 $36.73 $27.49 13,971
2018-08-16 $36.75 $36.75 $36.57 $36.60 $27.40 33,118
2018-08-15 $36.61 $36.63 $36.56 $36.60 $27.40 29,141
2018-08-14 $36.75 $36.75 $36.56 $36.59 $27.39 17,479
2018-08-13 $36.56 $36.70 $36.56 $36.64 $27.43 8,366
2018-08-10 $36.78 $36.78 $36.60 $36.66 $27.44 10,361
2018-08-09 $36.65 $36.80 $36.65 $36.77 $27.52 19,334
2018-08-08 $36.74 $36.77 $36.66 $36.77 $27.52 13,250
2018-08-07 $36.69 $36.73 $36.61 $36.73 $27.49 14,210
2018-08-06 $36.61 $36.77 $36.61 $36.66 $27.44 17,767
2018-08-03 $36.56 $36.77 $36.56 $36.77 $27.52 15,558
2018-08-02 $36.57 $36.70 $36.54 $36.66 $27.44 20,449
2018-08-01 $36.51 $36.82 $36.46 $36.55 $27.36 82,087
2018-07-31 $36.78 $36.80 $36.75 $36.78 $27.53 30,103
2018-07-30 $36.64 $36.80 $36.63 $36.78 $27.53 25,150
2018-07-27 $36.80 $36.80 $36.68 $36.80 $27.55 9,260
2018-07-26 $36.67 $36.80 $36.66 $36.77 $27.52 17,447
2018-07-25 $36.78 $36.95 $36.78 $36.95 $27.50 23,540
2018-07-24 $36.90 $36.92 $36.78 $36.91 $27.47 9,105
2018-07-23 $36.71 $36.95 $36.71 $36.84 $27.41 24,307
2018-07-20 $36.78 $36.90 $36.77 $36.89 $27.45 32,126
2018-07-19 $36.91 $36.92 $36.76 $36.87 $27.44 12,166
2018-07-18 $36.86 $36.91 $36.71 $36.78 $27.37 36,375
2018-07-17 $36.68 $36.90 $36.67 $36.70 $27.31 25,996
2018-07-16 $36.75 $36.94 $36.69 $36.87 $27.44 27,257
2018-07-13 $36.71 $36.86 $36.71 $36.82 $27.40 7,077
2018-07-12 $36.80 $36.87 $36.71 $36.86 $27.43 68,580
2018-07-11 $36.85 $36.85 $36.69 $36.71 $27.32 10,703
2018-07-10 $36.69 $36.78 $36.64 $36.69 $27.30 9,631
2018-07-09 $36.71 $36.80 $36.71 $36.80 $27.38 28,651
2018-07-06 $36.52 $36.73 $36.52 $36.68 $27.29 6,266
2018-07-05 $36.77 $36.78 $36.52 $36.54 $27.19 27,952
2018-07-03 $36.58 $36.69 $36.52 $36.52 $27.18 8,860
2018-07-02 $36.53 $36.66 $36.50 $36.53 $27.18 97,978
2018-06-29 $36.73 $36.74 $36.55 $36.59 $27.23 4,032
2018-06-28 $36.90 $36.90 $36.51 $36.68 $27.29 50,319
2018-06-27 $36.77 $36.89 $36.77 $36.82 $27.40 21,633
2018-06-26 $36.86 $36.92 $36.72 $36.85 $27.42 29,003
2018-06-25 $37.14 $37.14 $36.97 $37.05 $27.39 13,648
2018-06-22 $37.05 $37.12 $37.05 $37.10 $27.43 36,558
2018-06-21 $37.09 $37.12 $37.00 $37.10 $27.43 13,576
2018-06-20 $37.06 $37.11 $36.98 $37.07 $27.40 10,371
2018-06-19 $37.06 $37.08 $36.96 $37.05 $27.39 91,645
2018-06-18 $37.04 $37.14 $36.96 $37.08 $27.41 75,187
2018-06-15 $36.94 $37.10 $36.91 $37.01 $27.36 10,528
2018-06-14 $36.88 $36.93 $36.87 $36.91 $27.29 11,884
2018-06-13 $36.85 $36.93 $36.83 $36.92 $27.29 9,883
2018-06-12 $37.08 $37.08 $36.84 $36.93 $27.30 18,038
2018-06-11 $36.98 $36.98 $36.85 $36.88 $27.26 8,971
2018-06-08 $36.89 $36.97 $36.89 $36.95 $27.32 15,057
2018-06-07 $36.95 $36.99 $36.94 $36.97 $27.33 13,928
2018-06-06 $36.90 $36.91 $36.70 $36.91 $27.29 12,096
2018-06-05 $36.70 $36.88 $36.70 $36.86 $27.25 32,791
2018-06-04 $36.87 $36.97 $36.59 $36.75 $27.17 29,942
2018-06-01 $36.80 $36.96 $36.60 $36.96 $27.32 44,245
2018-05-31 $36.60 $36.79 $36.60 $36.68 $27.12 26,949
2018-05-30 $36.74 $36.74 $36.54 $36.56 $27.03 28,453
2018-05-29 $36.72 $36.80 $36.53 $36.53 $27.01 47,930
2018-05-25 $36.80 $36.84 $36.68 $36.80 $27.20 27,204
2018-05-24 $37.10 $37.11 $37.01 $37.01 $27.20 11,660
2018-05-23 $36.99 $37.09 $36.99 $37.02 $27.21 21,608
2018-05-22 $37.02 $37.05 $36.98 $36.98 $27.18 13,659
2018-05-21 $36.99 $37.04 $36.91 $37.04 $27.22 24,626
2018-05-18 $37.06 $37.13 $36.91 $36.96 $27.16 31,483
2018-05-17 $37.06 $37.10 $36.98 $37.04 $27.22 17,239
2018-05-16 $37.08 $37.13 $36.96 $37.13 $27.29 50,163
2018-05-15 $36.88 $37.05 $36.88 $36.92 $27.13 56,413
2018-05-14 $37.11 $37.12 $37.00 $37.01 $27.20 27,115
2018-05-11 $37.09 $37.09 $36.93 $37.06 $27.23 79,254
2018-05-10 $37.00 $37.04 $36.90 $37.02 $27.21 7,100
2018-05-09 $37.00 $37.00 $36.86 $36.99 $27.18 38,183
2018-05-08 $36.69 $36.91 $36.69 $36.87 $27.10 15,634
2018-05-07 $36.83 $36.90 $36.69 $36.84 $27.07 25,996
2018-05-04 $36.81 $36.87 $36.80 $36.82 $27.06 8,941
2018-05-03 $36.88 $36.88 $36.63 $36.78 $27.03 36,563
2018-05-02 $36.77 $36.89 $36.77 $36.80 $27.04 15,592
2018-05-01 $36.87 $36.90 $36.74 $36.77 $27.02 53,952
2018-04-30 $36.86 $36.94 $36.80 $36.80 $27.04 11,094
2018-04-27 $36.84 $36.87 $36.73 $36.75 $27.01 15,739
2018-04-26 $36.63 $36.89 $36.63 $36.87 $27.10 9,817
2018-04-25 $36.69 $36.74 $36.63 $36.69 $26.96 66,338
2018-04-24 $36.94 $37.05 $36.77 $36.99 $27.02 96,095
2018-04-23 $36.87 $37.06 $36.78 $36.78 $26.87 16,056
2018-04-20 $37.03 $37.04 $36.77 $36.78 $26.87 25,410
2018-04-19 $36.88 $37.12 $36.80 $37.02 $27.05 18,427
2018-04-18 $37.05 $37.15 $36.82 $36.96 $27.00 62,757
2018-04-17 $37.19 $37.19 $37.11 $37.11 $27.11 35,507
2018-04-16 $37.11 $37.20 $37.02 $37.12 $27.12 38,227
2018-04-13 $36.88 $37.19 $36.76 $37.18 $27.16 138,557
2018-04-12 $36.88 $36.99 $36.82 $36.86 $26.93 14,440
2018-04-11 $36.91 $37.08 $36.91 $37.04 $27.06 10,957
2018-04-10 $36.97 $37.10 $36.80 $37.02 $27.05 12,268
2018-04-09 $37.00 $37.03 $36.70 $36.97 $27.01 18,824
2018-04-06 $36.62 $36.94 $36.62 $36.93 $26.98 7,289
2018-04-05 $36.91 $36.91 $36.65 $36.65 $26.78 16,836
2018-04-04 $36.74 $36.85 $36.62 $36.70 $26.81 93,740
2018-04-03 $36.66 $36.83 $36.55 $36.82 $26.90 141,416
2018-04-02 $36.45 $36.63 $36.45 $36.59 $26.73 20,626
2018-03-29 $36.60 $36.65 $36.60 $36.64 $26.77 14,451
2018-03-28 $36.59 $36.64 $36.33 $36.61 $26.75 14,990
2018-03-27 $36.49 $36.81 $36.42 $36.79 $26.88 25,047
2018-03-26 $36.55 $36.67 $36.38 $36.65 $26.78 37,773
2018-03-23 $36.79 $36.82 $36.69 $36.69 $26.64 11,309
2018-03-22 $36.65 $36.88 $36.61 $36.74 $26.68 222,850
2018-03-21 $36.54 $36.75 $36.54 $36.61 $26.58 5,075
2018-03-20 $36.63 $36.73 $36.52 $36.64 $26.60 7,449
2018-03-19 $36.73 $36.83 $36.51 $36.62 $26.59 39,133
2018-03-16 $36.67 $36.87 $36.61 $36.76 $26.69 67,329
2018-03-15 $36.67 $36.79 $36.64 $36.79 $26.71 5,685
2018-03-14 $36.87 $36.87 $36.66 $36.67 $26.63 1,645
2018-03-13 $36.91 $36.92 $36.60 $36.83 $26.74 13,751
2018-03-12 $36.86 $36.91 $36.74 $36.91 $26.80 14,593
2018-03-09 $36.65 $36.87 $36.63 $36.85 $26.76 20,222
2018-03-08 $36.56 $36.70 $36.43 $36.65 $26.61 43,521
2018-03-07 $36.53 $36.80 $36.51 $36.74 $26.68 25,911
2018-03-06 $36.59 $36.78 $36.44 $36.76 $26.69 17,138
2018-03-05 $36.56 $36.85 $36.36 $36.83 $26.74 15,907
2018-03-02 $36.49 $36.64 $36.39 $36.64 $26.60 36,751
2018-03-01 $36.66 $36.70 $36.39 $36.54 $26.53 30,236
2018-02-28 $36.38 $36.58 $36.37 $36.45 $26.47 12,754
2018-02-27 $36.31 $36.50 $36.31 $36.50 $26.50 5,575
2018-02-26 $36.26 $36.58 $36.26 $36.50 $26.50 13,421
2018-02-23 $36.47 $36.70 $36.40 $36.70 $26.48 11,681
2018-02-22 $36.54 $36.68 $36.36 $36.36 $26.23 10,123
2018-02-21 $36.63 $36.70 $36.51 $36.68 $26.46 30,728
2018-02-20 $36.47 $36.70 $36.35 $36.69 $26.47 54,387
2018-02-16 $36.30 $36.57 $36.12 $36.27 $26.17 113,116
2018-02-15 $36.34 $36.49 $36.11 $36.49 $26.33 27,953
2018-02-14 $36.37 $36.37 $36.03 $36.18 $26.10 18,643
2018-02-13 $36.41 $36.43 $35.74 $36.39 $26.25 12,740
2018-02-12 $35.80 $36.51 $35.74 $36.51 $26.34 45,897
2018-02-09 $36.21 $36.24 $35.62 $35.82 $25.84 75,052
2018-02-08 $36.57 $36.59 $36.16 $36.16 $26.09 20,628
2018-02-07 $36.46 $36.80 $36.46 $36.70 $26.48 24,618
2018-02-06 $36.28 $36.68 $36.26 $36.54 $26.36 33,348
2018-02-05 $36.56 $36.77 $36.31 $36.39 $26.25 41,135
2018-02-02 $36.57 $36.70 $36.55 $36.68 $26.46 28,839
2018-02-01 $36.50 $36.88 $36.50 $36.70 $26.48 141,917
2018-01-31 $36.69 $36.75 $36.52 $36.73 $26.50 14,133
2018-01-30 $36.64 $36.75 $36.60 $36.68 $26.46 11,827
2018-01-29 $36.76 $36.83 $36.61 $36.62 $26.42 17,674
2018-01-26 $36.85 $36.90 $36.59 $36.90 $26.62 15,639
2018-01-25 $36.94 $36.99 $36.79 $36.99 $26.55 6,209
2018-01-24 $36.77 $36.95 $36.73 $36.89 $26.48 19,393
2018-01-23 $36.75 $36.78 $36.73 $36.75 $26.38 7,231
2018-01-22 $36.72 $36.74 $36.65 $36.70 $26.34 8,113
2018-01-19 $36.63 $36.73 $36.59 $36.73 $26.36 11,678
2018-01-18 $36.64 $36.65 $36.52 $36.60 $26.27 5,378
2018-01-17 $36.60 $36.60 $36.54 $36.55 $26.23 49,339
2018-01-16 $36.60 $36.71 $36.55 $36.58 $26.25 20,303
2018-01-12 $36.60 $36.77 $36.51 $36.60 $26.27 11,865
2018-01-11 $36.46 $36.64 $36.30 $36.63 $26.29 17,932
2018-01-10 $36.50 $36.50 $36.44 $36.49 $26.19 22,266
2018-01-09 $36.46 $36.50 $36.46 $36.49 $26.19 9,878
2018-01-08 $36.39 $36.45 $36.33 $36.44 $26.15 9,823
2018-01-05 $36.49 $36.49 $36.14 $36.36 $26.10 15,340
2018-01-04 $36.39 $36.43 $36.29 $36.36 $26.10 22,376
2018-01-03 $36.08 $36.48 $36.06 $36.28 $26.04 48,417
2018-01-02 $36.10 $36.23 $36.07 $36.08 $25.90 23,881
2017-12-29 $36.13 $36.23 $36.06 $36.15 $25.95 14,213
2017-12-28 $36.13 $36.17 $36.02 $36.06 $25.88 24,418
2017-12-27 $36.28 $36.28 $36.06 $36.18 $25.97 14,721
2017-12-26 $36.32 $36.40 $36.24 $36.40 $25.94 17,409
2017-12-22 $36.39 $36.39 $36.19 $36.27 $25.85 19,746
2017-12-21 $36.23 $36.36 $36.16 $36.36 $25.91 44,714
2017-12-20 $36.28 $36.35 $36.17 $36.35 $25.91 11,336
2017-12-19 $36.35 $36.35 $36.20 $36.20 $25.80 46,272
2017-12-18 $36.30 $36.35 $36.21 $36.25 $25.83 32,100
2017-12-15 $36.27 $36.30 $36.15 $36.18 $25.78 24,556
2017-12-14 $36.26 $36.35 $36.18 $36.22 $25.81 8,675
2017-12-13 $36.22 $36.34 $36.13 $36.18 $25.78 23,794
2017-12-12 $36.31 $36.31 $36.17 $36.24 $25.83 7,785
2017-12-11 $36.32 $36.39 $36.25 $36.39 $25.93 23,046
2017-12-08 $36.38 $36.39 $36.25 $36.37 $25.92 32,944
2017-12-07 $36.22 $36.35 $36.06 $36.25 $25.83 25,124
2017-12-06 $36.22 $36.37 $36.06 $36.22 $25.81 6,893
2017-12-05 $36.28 $36.39 $36.08 $36.10 $25.73 8,832
2017-12-04 $36.38 $36.38 $36.05 $36.30 $25.87 18,029
2017-12-01 $36.01 $36.28 $36.01 $36.24 $25.83 23,460
2017-11-30 $36.16 $36.29 $36.02 $36.18 $25.78 35,014
2017-11-29 $36.25 $36.31 $36.06 $36.20 $25.80 7,801
2017-11-28 $36.19 $36.34 $36.19 $36.24 $25.83 7,269
2017-11-27 $36.39 $36.39 $36.17 $36.36 $25.75 19,883
2017-11-24 $36.25 $36.36 $36.18 $36.35 $25.74 10,956
2017-11-22 $36.13 $36.24 $36.06 $36.24 $25.66 12,745
2017-11-21 $36.15 $36.25 $36.03 $36.23 $25.66 10,382
2017-11-20 $36.10 $36.15 $35.93 $36.12 $25.58 8,227
2017-11-17 $36.00 $36.14 $35.93 $36.04 $25.52 6,514
2017-11-16 $36.05 $36.10 $35.81 $36.02 $25.51 29,419
2017-11-15 $36.06 $36.06 $35.79 $35.87 $25.40 33,786
2017-11-14 $36.06 $36.18 $35.95 $36.00 $25.49 14,687
2017-11-13 $35.97 $36.09 $35.95 $35.98 $25.48 11,128
2017-11-10 $36.22 $36.24 $35.90 $36.12 $25.58 35,185
2017-11-09 $36.08 $36.09 $36.01 $36.03 $25.52 13,436
2017-11-08 $36.21 $36.32 $35.91 $35.93 $25.45 24,050
2017-11-07 $36.35 $36.36 $36.17 $36.22 $25.65 17,961
2017-11-06 $36.31 $36.35 $36.25 $36.34 $25.74 9,293
2017-11-03 $36.28 $36.34 $36.20 $36.29 $25.70 10,730
2017-11-02 $36.11 $36.31 $36.11 $36.28 $25.69 7,504
2017-11-01 $36.18 $36.34 $36.10 $36.24 $25.66 30,130
2017-10-31 $36.20 $36.34 $36.11 $36.16 $25.61 5,229
2017-10-30 $36.30 $36.36 $36.08 $36.28 $25.69 17,056
2017-10-27 $36.09 $36.20 $36.00 $36.18 $25.62 18,035
2017-10-26 $36.39 $36.39 $36.32 $36.35 $25.59 25,609
2017-10-25 $36.31 $36.39 $36.21 $36.31 $25.56 12,144
2017-10-24 $36.32 $36.39 $36.29 $36.37 $25.60 8,080
2017-10-23 $36.27 $36.39 $36.20 $36.30 $25.56 14,489
2017-10-20 $36.27 $36.38 $36.15 $36.38 $25.61 9,411
2017-10-19 $36.23 $36.30 $36.14 $36.30 $25.55 18,448
2017-10-18 $36.25 $36.25 $36.12 $36.22 $25.50 5,724
2017-10-17 $36.25 $36.27 $36.14 $36.24 $25.51 12,587
2017-10-16 $36.19 $36.25 $36.09 $36.24 $25.51 6,716
2017-10-13 $36.20 $36.20 $36.02 $36.15 $25.45 6,014
2017-10-12 $36.09 $36.20 $36.04 $36.20 $25.48 6,055
2017-10-11 $36.13 $36.20 $35.97 $36.17 $25.46 19,322
2017-10-10 $36.14 $36.16 $36.09 $36.15 $25.45 13,128
2017-10-09 $36.00 $36.35 $35.97 $36.08 $25.40 20,640
2017-10-06 $36.00 $36.10 $35.91 $36.05 $25.38 5,128
2017-10-05 $36.01 $36.01 $35.91 $35.98 $25.33 11,761
2017-10-04 $36.05 $36.05 $35.90 $35.92 $25.29 10,897
2017-10-03 $35.97 $36.05 $35.91 $36.02 $25.36 11,189
2017-10-02 $35.95 $36.03 $35.85 $36.00 $25.34 11,188
2017-09-29 $35.99 $36.03 $35.86 $36.03 $25.36 15,279
2017-09-28 $35.95 $36.02 $35.80 $36.01 $25.35 5,282
2017-09-27 $36.05 $36.05 $35.84 $35.97 $25.32 8,836
2017-09-26 $35.95 $36.00 $35.75 $35.84 $25.23 18,689
2017-09-25 $36.13 $36.31 $36.00 $36.07 $25.23 57,303
2017-09-22 $36.08 $36.14 $36.08 $36.10 $25.25 12,287
2017-09-21 $36.13 $36.18 $36.06 $36.10 $25.25 15,049
2017-09-20 $36.07 $36.18 $35.98 $36.04 $25.21 16,966
2017-09-19 $36.03 $36.09 $35.89 $36.08 $25.23 11,148
2017-09-18 $36.16 $36.16 $35.89 $36.01 $25.18 15,791
2017-09-15 $35.99 $36.10 $35.95 $36.02 $25.19 9,832
2017-09-14 $36.06 $36.07 $35.90 $36.04 $25.21 60,789
2017-09-13 $35.97 $36.00 $35.91 $36.00 $25.18 2,222
2017-09-12 $36.00 $36.00 $35.93 $35.97 $25.16 7,078
2017-09-11 $35.92 $35.92 $35.83 $35.91 $25.12 12,380
2017-09-08 $35.96 $35.96 $35.71 $35.75 $25.00 13,753
2017-09-07 $36.01 $36.01 $35.85 $35.98 $25.16 8,576
2017-09-06 $35.97 $36.03 $35.77 $35.81 $25.05 111,460
2017-09-05 $35.85 $35.91 $35.80 $35.87 $25.09 31,107
2017-09-01 $35.82 $35.87 $35.73 $35.83 $25.06 11,488
2017-08-31 $35.97 $35.97 $35.71 $35.89 $25.10 9,703
2017-08-30 $35.81 $35.90 $35.69 $35.86 $25.08 8,137
2017-08-29 $35.76 $35.89 $35.73 $35.75 $25.00 6,689
2017-08-28 $35.80 $35.88 $35.74 $35.74 $25.00 9,560
2017-08-25 $35.77 $35.99 $35.77 $35.87 $25.09 9,107
2017-08-24 $36.01 $36.05 $35.85 $36.05 $25.07 11,497
2017-08-23 $35.97 $36.08 $35.87 $35.89 $24.96 4,543
2017-08-22 $35.83 $35.99 $35.81 $35.89 $24.96 10,557
2017-08-21 $35.82 $35.95 $35.82 $35.90 $24.96 6,306
2017-08-18 $35.88 $35.91 $35.78 $35.82 $24.91 13,681
2017-08-17 $35.88 $36.03 $35.79 $35.82 $24.91 8,911
2017-08-16 $35.96 $36.09 $35.81 $36.09 $25.09 17,260
2017-08-15 $36.00 $36.01 $35.73 $35.76 $24.86 22,003
2017-08-14 $35.98 $36.10 $35.76 $36.07 $25.08 23,865
2017-08-11 $35.82 $35.87 $35.65 $35.83 $24.91 7,063
2017-08-10 $35.99 $36.00 $35.67 $35.75 $24.85 62,647
2017-08-09 $36.07 $36.10 $35.94 $36.00 $25.03 56,419
2017-08-08 $36.15 $36.18 $36.09 $36.18 $25.16 18,487
2017-08-07 $36.15 $36.24 $36.07 $36.11 $25.11 26,979
2017-08-04 $36.11 $36.18 $36.04 $36.11 $25.11 40,351
2017-08-03 $36.16 $36.20 $36.04 $36.11 $25.11 28,675
2017-08-02 $36.11 $36.11 $36.05 $36.10 $25.10 36,695
2017-08-01 $36.12 $36.12 $36.04 $36.06 $25.07 10,030
2017-07-31 $36.13 $36.13 $36.02 $36.05 $25.07 14,195
2017-07-28 $36.10 $36.10 $35.96 $36.00 $25.03 12,132
2017-07-27 $36.08 $36.09 $36.00 $36.05 $25.07 3,807
2017-07-26 $36.05 $36.10 $35.97 $36.00 $25.03 8,235
2017-07-25 $36.31 $36.37 $36.13 $36.15 $24.99 13,688
2017-07-24 $36.16 $36.23 $36.06 $36.19 $25.02 10,116
2017-07-21 $36.16 $36.23 $36.08 $36.10 $24.95 7,826
2017-07-20 $36.15 $36.23 $36.07 $36.23 $25.04 10,778
2017-07-19 $36.39 $36.39 $36.00 $36.09 $24.95 138,331
2017-07-18 $36.37 $36.37 $36.17 $36.21 $25.03 4,946
2017-07-17 $36.21 $36.29 $36.15 $36.28 $25.08 13,262
2017-07-14 $36.18 $36.18 $36.05 $36.17 $25.00 34,366
2017-07-13 $36.10 $36.13 $36.08 $36.08 $24.94 2,951
2017-07-12 $36.18 $36.18 $36.02 $36.09 $24.95 17,709
2017-07-11 $36.00 $36.15 $36.00 $36.01 $24.89 18,457
2017-07-10 $36.00 $36.00 $35.91 $35.99 $24.88 9,566
2017-07-07 $36.11 $36.11 $35.76 $35.95 $24.85 11,973
2017-07-06 $36.10 $36.12 $35.92 $36.04 $24.91 8,912
2017-07-05 $36.07 $36.16 $36.00 $36.10 $24.95 17,987
2017-07-03 $35.98 $36.10 $35.92 $35.92 $24.83 13,549
2017-06-30 $36.09 $36.18 $35.91 $35.92 $24.83 28,313
2017-06-29 $36.14 $36.22 $35.88 $36.05 $24.92 48,362
2017-06-28 $36.00 $36.17 $35.93 $36.17 $25.00 16,400
2017-06-27 $36.11 $36.12 $35.80 $35.92 $24.83 23,884
2017-06-26 $36.09 $36.17 $36.00 $36.15 $24.99 6,634
2017-06-23 $36.08 $36.29 $36.01 $36.29 $24.94 63,930
2017-06-22 $36.06 $36.18 $36.00 $36.08 $24.80 10,932
2017-06-21 $36.20 $36.27 $36.00 $36.05 $24.78 10,886
2017-06-20 $36.30 $36.30 $36.15 $36.22 $24.89 13,444
2017-06-19 $36.32 $36.49 $36.27 $36.35 $24.98 32,211
2017-06-16 $36.30 $36.33 $36.25 $36.26 $24.92 11,073
2017-06-15 $36.34 $36.36 $36.24 $36.31 $24.96 11,199
2017-06-14 $36.36 $36.44 $36.30 $36.30 $24.95 3,357
2017-06-13 $36.29 $36.40 $36.29 $36.34 $24.98 13,799
2017-06-12 $36.29 $36.34 $36.23 $36.32 $24.96 4,261
2017-06-09 $36.28 $36.32 $36.20 $36.30 $24.95 26,924
2017-06-08 $36.23 $36.32 $36.14 $36.31 $24.96 27,570
2017-06-07 $36.28 $36.28 $36.20 $36.28 $24.94 22,126
2017-06-06 $36.34 $36.38 $36.22 $36.34 $24.98 11,196
2017-06-05 $36.28 $36.40 $36.26 $36.33 $24.97 3,114
2017-06-02 $36.43 $36.49 $36.24 $36.49 $25.08 13,413
2017-06-01 $36.13 $36.43 $36.13 $36.22 $24.89 17,371
2017-05-31 $36.15 $36.26 $36.09 $36.14 $24.84 36,564
2017-05-30 $36.15 $36.25 $35.91 $36.24 $24.91 20,701
2017-05-26 $36.15 $36.15 $35.96 $36.15 $24.85 9,462
2017-05-25 $36.02 $36.20 $36.02 $36.15 $24.85 8,734
2017-05-24 $35.88 $36.10 $35.67 $35.95 $24.71 6,918
2017-05-23 $35.99 $36.18 $35.94 $36.17 $24.72 18,681
2017-05-22 $35.98 $35.98 $35.88 $35.98 $24.59 16,615
2017-05-19 $35.96 $35.96 $35.79 $35.95 $24.57 20,501
2017-05-18 $35.71 $35.84 $35.63 $35.84 $24.49 24,035
2017-05-17 $35.61 $35.85 $35.54 $35.71 $24.40 31,717
2017-05-16 $35.80 $35.91 $35.72 $35.72 $24.41 19,394
2017-05-15 $35.80 $35.83 $35.63 $35.83 $24.49 8,988
2017-05-12 $35.70 $35.70 $35.55 $35.65 $24.36 19,948
2017-05-11 $35.58 $35.69 $35.55 $35.62 $24.34 20,286
2017-05-10 $35.75 $35.76 $35.61 $35.63 $24.35 53,440
2017-05-09 $35.72 $35.76 $35.64 $35.64 $24.36 29,148
2017-05-08 $35.77 $35.84 $35.60 $35.84 $24.49 38,102
2017-05-05 $35.80 $35.93 $35.65 $35.93 $24.55 20,883
2017-05-04 $35.95 $35.99 $35.78 $35.92 $24.55 33,084
2017-05-03 $36.00 $36.03 $35.86 $35.94 $24.56 12,058
2017-05-02 $35.97 $35.98 $35.86 $35.88 $24.52 31,643
2017-05-01 $35.87 $35.89 $35.76 $35.77 $24.44 12,746
2017-04-28 $35.96 $35.96 $35.79 $35.91 $24.54 14,844
2017-04-27 $35.84 $35.96 $35.72 $35.88 $24.52 15,041
2017-04-26 $35.73 $35.94 $35.68 $35.86 $24.51 5,921
2017-04-25 $35.64 $35.96 $35.64 $35.81 $24.47 24,163
2017-04-24 $35.78 $35.78 $35.65 $35.74 $24.42 24,647
2017-04-21 $36.00 $36.00 $35.72 $35.83 $24.34 10,425
2017-04-20 $35.76 $35.92 $35.75 $35.92 $24.40 9,462
2017-04-19 $35.75 $35.96 $35.75 $35.86 $24.36 3,421
2017-04-18 $35.75 $35.92 $35.67 $35.84 $24.35 27,691
2017-04-17 $35.62 $35.87 $35.62 $35.70 $24.25 14,994
2017-04-13 $35.70 $35.85 $35.63 $35.64 $24.21 26,562
2017-04-12 $35.75 $35.94 $35.57 $35.81 $24.33 27,306
2017-04-11 $35.91 $35.91 $35.67 $35.69 $24.24 33,885
2017-04-10 $35.87 $35.87 $35.61 $35.70 $24.25 11,287
2017-04-07 $35.85 $35.85 $35.74 $35.76 $24.29 10,920
2017-04-06 $35.76 $35.81 $35.74 $35.79 $24.32 6,810
2017-04-05 $35.66 $35.80 $35.66 $35.74 $24.28 24,177
2017-04-04 $35.58 $35.79 $35.45 $35.65 $24.22 17,353
2017-04-03 $35.43 $35.59 $35.39 $35.53 $24.14 45,423
2017-03-31 $35.52 $35.61 $35.40 $35.59 $24.18 12,882
2017-03-30 $35.40 $35.57 $35.30 $35.52 $24.13 159,412
2017-03-29 $35.13 $35.49 $35.10 $35.26 $23.95 44,677
2017-03-28 $35.13 $35.40 $35.11 $35.18 $23.90 27,227
2017-03-27 $35.10 $35.33 $35.04 $35.09 $23.84 16,249
2017-03-24 $35.23 $35.32 $35.06 $35.20 $23.91 6,372
2017-03-23 $35.42 $35.57 $35.26 $35.52 $23.98 42,640
2017-03-22 $35.49 $35.49 $35.14 $35.19 $23.76 46,166
2017-03-21 $35.67 $35.67 $35.45 $35.48 $23.95 31,530
2017-03-20 $35.55 $35.75 $35.41 $35.45 $23.93 41,410
2017-03-17 $35.83 $35.83 $35.51 $35.52 $23.98 15,487
2017-03-16 $35.88 $35.97 $35.61 $35.68 $24.09 58,393
2017-03-15 $35.43 $35.90 $35.26 $35.81 $24.18 88,133
2017-03-14 $35.56 $35.56 $35.30 $35.41 $23.91 20,585
2017-03-13 $35.42 $35.59 $35.37 $35.43 $23.92 29,706
2017-03-10 $35.47 $35.69 $35.33 $35.63 $24.06 84,084
2017-03-09 $35.73 $35.80 $35.11 $35.18 $23.75 197,461
2017-03-08 $36.05 $36.11 $35.74 $35.75 $24.14 53,881
2017-03-07 $36.24 $36.39 $36.09 $36.19 $24.43 48,518
2017-03-06 $36.43 $36.49 $36.26 $36.33 $24.53 56,725
2017-03-03 $36.46 $36.61 $36.41 $36.43 $24.60 27,103
2017-03-02 $36.60 $36.63 $36.52 $36.56 $24.69 32,616
2017-03-01 $36.33 $36.61 $36.33 $36.50 $24.64 43,480
2017-02-28 $36.46 $36.54 $36.36 $36.48 $24.63 37,587
2017-02-27 $36.45 $36.47 $36.36 $36.46 $24.62 42,664
2017-02-24 $36.21 $36.42 $36.15 $36.39 $24.57 60,502
2017-02-23 $36.14 $36.17 $36.08 $36.13 $24.39 22,712
2017-02-22 $36.47 $36.58 $36.29 $36.36 $24.41 54,941
2017-02-21 $36.66 $36.66 $36.37 $36.64 $24.60 18,552
2017-02-17 $36.44 $36.63 $36.33 $36.60 $24.57 67,395
2017-02-16 $36.48 $36.54 $36.45 $36.48 $24.49 36,012
2017-02-15 $36.48 $36.54 $36.43 $36.50 $24.50 51,624
2017-02-14 $36.45 $36.50 $36.44 $36.46 $24.48 6,047
2017-02-13 $36.47 $36.48 $36.42 $36.47 $24.48 26,890
2017-02-10 $36.49 $36.50 $36.35 $36.38 $24.42 20,399
2017-02-09 $36.39 $36.44 $36.35 $36.36 $24.41 15,785
2017-02-08 $36.43 $36.43 $36.37 $36.41 $24.44 14,621
2017-02-07 $36.56 $36.56 $36.39 $36.41 $24.44 10,727
2017-02-06 $36.46 $36.55 $36.41 $36.42 $24.45 28,097
2017-02-03 $36.36 $36.52 $36.34 $36.40 $24.44 43,552
2017-02-02 $36.26 $36.41 $36.25 $36.38 $24.42 66,245
2017-02-01 $36.17 $36.28 $36.08 $36.18 $24.29 41,286
2017-01-31 $36.19 $36.19 $36.12 $36.13 $24.25 19,116
2017-01-30 $36.18 $36.20 $36.05 $36.07 $24.21 23,160
2017-01-27 $36.16 $36.21 $36.06 $36.06 $24.21 22,581
2017-01-26 $36.05 $36.16 $36.05 $36.16 $24.27 24,962
2017-01-25 $36.06 $36.12 $36.03 $36.06 $24.21 23,577
2017-01-24 $36.13 $36.19 $36.05 $36.14 $24.14 16,191
2017-01-23 $36.14 $36.19 $36.05 $36.06 $24.09 22,897
2017-01-20 $36.20 $36.24 $36.12 $36.16 $24.15 26,311
2017-01-19 $36.14 $36.29 $36.13 $36.16 $24.15 19,751
2017-01-18 $36.12 $36.27 $36.12 $36.24 $24.20 15,560
2017-01-17 $36.10 $36.14 $36.10 $36.12 $24.12 11,090
2017-01-13 $36.12 $36.15 $36.08 $36.10 $24.11 14,545
2017-01-12 $36.09 $36.15 $36.04 $36.12 $24.12 13,157
2017-01-11 $36.13 $36.15 $36.08 $36.12 $24.13 9,602
2017-01-10 $36.02 $36.15 $36.02 $36.13 $24.13 24,645
2017-01-09 $36.07 $36.10 $35.98 $36.04 $24.07 40,283
2017-01-06 $35.96 $36.05 $35.89 $36.04 $24.07 16,749
2017-01-05 $35.82 $36.03 $35.82 $35.98 $24.03 22,366
2017-01-04 $35.65 $35.88 $35.65 $35.87 $23.96 34,876
2017-01-03 $35.78 $35.78 $35.53 $35.60 $23.78 24,580
2016-12-30 $35.60 $35.65 $35.52 $35.65 $23.81 35,596
2016-12-29 $35.59 $35.65 $35.51 $35.64 $23.80 27,155
2016-12-28 $35.55 $35.63 $35.51 $35.57 $23.76 18,832
2016-12-27 $35.47 $35.65 $35.47 $35.49 $23.70 25,428
2016-12-23 $35.53 $35.61 $35.46 $35.53 $23.73 24,555
2016-12-22 $35.79 $35.96 $35.71 $35.74 $23.70 44,618
2016-12-21 $35.57 $35.75 $35.57 $35.64 $23.64 40,959
2016-12-20 $35.54 $35.68 $35.40 $35.64 $23.63 25,903
2016-12-19 $35.38 $35.49 $35.32 $35.46 $23.52 21,520
2016-12-16 $35.40 $35.56 $35.34 $35.42 $23.49 19,094
2016-12-15 $35.13 $35.30 $35.13 $35.26 $23.38 9,895
2016-12-14 $35.42 $35.59 $35.26 $35.28 $23.40 39,271
2016-12-13 $35.42 $35.58 $35.40 $35.58 $23.60 16,795
2016-12-12 $35.14 $35.46 $35.14 $35.43 $23.50 27,156
2016-12-09 $35.11 $35.28 $35.11 $35.17 $23.32 7,946
2016-12-08 $35.26 $35.30 $35.17 $35.24 $23.37 15,619
2016-12-07 $35.11 $35.30 $35.11 $35.28 $23.40 31,118
2016-12-06 $35.15 $35.31 $35.05 $35.19 $23.34 20,526
2016-12-05 $34.99 $35.15 $34.92 $34.95 $23.18 31,027
2016-12-02 $34.93 $35.06 $34.83 $34.90 $23.15 28,523
2016-12-01 $34.86 $34.94 $34.75 $34.80 $23.08 25,995
2016-11-30 $34.74 $34.90 $34.74 $34.75 $23.05 15,859
2016-11-29 $34.58 $34.92 $34.58 $34.79 $23.07 13,219
2016-11-28 $34.76 $34.94 $34.71 $34.77 $23.06 24,515
2016-11-25 $34.88 $34.90 $34.81 $34.86 $23.12 1,850
2016-11-23 $34.60 $34.84 $34.60 $34.71 $23.02 13,041
2016-11-22 $35.00 $35.15 $34.91 $35.06 $23.11 40,758
2016-11-21 $34.66 $34.95 $34.66 $34.95 $23.03 43,473
2016-11-18 $34.55 $34.74 $34.55 $34.63 $22.82 15,734
2016-11-17 $34.32 $34.65 $34.32 $34.60 $22.80 12,322
2016-11-16 $34.30 $34.51 $34.30 $34.51 $22.74 12,989
2016-11-15 $34.08 $34.50 $34.08 $34.48 $22.72 146,303
2016-11-14 $33.79 $34.12 $33.69 $34.07 $22.45 87,338
2016-11-11 $33.88 $33.96 $33.45 $33.73 $22.23 99,120
2016-11-10 $34.43 $34.51 $34.10 $34.10 $22.47 23,045
2016-11-09 $34.13 $34.50 $34.13 $34.38 $22.65 12,418
2016-11-08 $34.49 $34.53 $34.43 $34.48 $22.72 12,235
2016-11-07 $34.36 $34.56 $34.34 $34.56 $22.78 29,483
2016-11-04 $34.42 $34.49 $34.17 $34.21 $22.55 39,097
2016-11-03 $34.06 $34.49 $34.06 $34.42 $22.68 31,938
2016-11-02 $34.60 $34.74 $34.01 $34.04 $22.43 143,095
2016-11-01 $34.85 $34.85 $34.61 $34.62 $22.82 36,862
2016-10-31 $34.98 $34.98 $34.80 $34.81 $22.94 17,339
2016-10-28 $34.86 $34.95 $34.81 $34.81 $22.94 29,045
2016-10-27 $34.91 $35.03 $34.91 $34.92 $23.01 24,164
2016-10-26 $35.06 $35.12 $35.02 $35.03 $23.09 17,352
2016-10-25 $35.15 $35.15 $35.03 $35.07 $23.11 20,024
2016-10-24 $35.30 $35.45 $35.30 $35.32 $23.14 26,180
2016-10-21 $35.18 $35.31 $35.18 $35.22 $23.07 30,734
2016-10-20 $35.21 $35.30 $35.20 $35.20 $23.06 9,620
2016-10-19 $35.00 $35.29 $35.00 $35.22 $23.07 38,845
2016-10-18 $34.95 $35.18 $34.95 $35.13 $23.01 16,377
2016-10-17 $35.11 $35.16 $34.98 $35.04 $22.96 21,403
2016-10-14 $35.02 $35.09 $34.97 $34.97 $22.91 11,193
2016-10-13 $34.97 $34.99 $34.82 $34.84 $22.82 25,632
2016-10-12 $34.78 $35.10 $34.78 $34.88 $22.85 32,960
2016-10-11 $34.98 $34.98 $34.78 $34.85 $22.83 31,712
2016-10-10 $34.98 $35.08 $34.98 $35.00 $22.93 24,282
2016-10-07 $34.92 $35.12 $34.92 $35.05 $22.96 27,791
2016-10-06 $34.90 $35.17 $34.90 $35.05 $22.96 68,596
2016-10-05 $35.10 $35.10 $34.89 $35.03 $22.95 60,318
2016-10-04 $34.95 $35.06 $34.89 $35.05 $22.96 40,290
2016-10-03 $35.02 $35.10 $34.95 $34.95 $22.90 33,678
2016-09-30 $35.19 $35.19 $34.83 $34.92 $22.88 60,451
2016-09-29 $35.13 $35.17 $35.02 $35.11 $23.00 28,206
2016-09-28 $35.02 $35.18 $34.90 $35.12 $23.01 19,792
2016-09-27 $35.02 $35.08 $34.86 $35.07 $22.98 20,193
2016-09-26 $35.05 $35.09 $34.94 $34.94 $22.89 13,568
2016-09-23 $35.24 $35.30 $35.16 $35.20 $22.92 14,815
2016-09-22 $35.13 $35.23 $35.05 $35.20 $22.92 47,316
2016-09-21 $34.74 $35.11 $34.70 $35.09 $22.85 125,742
2016-09-20 $34.80 $34.87 $34.75 $34.77 $22.64 30,184
2016-09-19 $34.67 $34.82 $34.67 $34.77 $22.64 8,909
2016-09-16 $34.79 $34.85 $34.65 $34.68 $22.58 31,708
2016-09-15 $34.69 $34.81 $34.57 $34.76 $22.63 22,310
2016-09-14 $34.53 $34.83 $34.53 $34.64 $22.55 29,665
2016-09-13 $34.81 $34.91 $34.57 $34.57 $22.51 34,757
2016-09-12 $34.76 $35.06 $34.74 $34.74 $22.62 84,151
2016-09-09 $35.15 $35.15 $34.87 $34.87 $22.70 28,486
2016-09-08 $35.16 $35.26 $35.05 $35.16 $22.89 21,011
2016-09-07 $35.17 $35.27 $35.16 $35.17 $22.90 12,361
2016-09-06 $35.13 $35.28 $35.13 $35.23 $22.94 31,864
2016-09-02 $35.16 $35.20 $35.10 $35.11 $22.86 33,138
2016-09-01 $35.05 $35.15 $34.98 $35.12 $22.87 23,423
2016-08-31 $35.07 $35.14 $34.89 $35.00 $22.79 36,115
2016-08-30 $35.07 $35.09 $34.97 $35.06 $22.83 12,708
2016-08-29 $35.00 $35.02 $34.90 $34.94 $22.75 13,656
2016-08-26 $34.97 $35.08 $34.87 $34.89 $22.72 30,811
2016-08-25 $35.02 $35.05 $34.92 $35.05 $22.82 16,721
2016-08-24 $35.11 $35.24 $35.11 $35.22 $22.79 20,521
2016-08-23 $35.12 $35.16 $35.11 $35.16 $22.75 11,077
2016-08-22 $35.09 $35.10 $35.02 $35.06 $22.69 14,367
2016-08-19 $35.07 $35.07 $34.96 $35.02 $22.66 18,618
2016-08-18 $34.91 $35.00 $34.84 $34.95 $22.62 17,790
2016-08-17 $34.82 $34.88 $34.79 $34.83 $22.54 14,607
2016-08-16 $34.97 $34.99 $34.72 $34.82 $22.53 75,794
2016-08-15 $34.52 $34.98 $34.52 $34.87 $22.57 66,065
2016-08-12 $34.50 $34.58 $34.48 $34.52 $22.34 19,093
2016-08-11 $34.42 $34.54 $34.42 $34.49 $22.32 16,117
2016-08-10 $34.59 $34.72 $34.38 $34.38 $22.25 39,388
2016-08-09 $34.48 $34.67 $34.48 $34.60 $22.39 23,050
2016-08-08 $34.43 $34.48 $34.43 $34.47 $22.31 9,975
2016-08-05 $34.44 $34.49 $34.42 $34.43 $22.28 25,052
2016-08-04 $34.28 $34.47 $34.28 $34.38 $22.25 42,795
2016-08-03 $34.31 $34.45 $34.25 $34.38 $22.25 27,326
2016-08-02 $34.39 $34.48 $34.20 $34.21 $22.14 44,690
2016-08-01 $34.54 $34.56 $34.39 $34.39 $22.25 27,507
2016-07-29 $34.42 $34.52 $34.38 $34.46 $22.30 33,483
2016-07-28 $34.46 $34.47 $34.39 $34.46 $22.30 84,809
2016-07-27 $34.40 $34.60 $34.37 $34.45 $22.29 26,600
2016-07-26 $34.55 $34.63 $34.42 $34.53 $22.35 28,031
2016-07-25 $34.55 $34.83 $34.55 $34.55 $22.36 25,753
2016-07-22 $34.78 $34.85 $34.64 $34.83 $22.40 16,177
2016-07-21 $34.65 $34.82 $34.50 $34.80 $22.38 41,503
2016-07-20 $34.55 $34.81 $34.55 $34.72 $22.33 34,830
2016-07-19 $34.52 $34.71 $34.52 $34.66 $22.29 19,494
2016-07-18 $34.30 $34.65 $34.30 $34.64 $22.28 27,253
2016-07-15 $34.35 $34.49 $34.27 $34.44 $22.15 16,389
2016-07-14 $34.50 $34.54 $34.41 $34.48 $22.17 23,025
2016-07-13 $34.24 $34.40 $34.24 $34.39 $22.12 12,236
2016-07-12 $34.15 $34.39 $34.15 $34.39 $22.11 39,434
2016-07-11 $34.21 $34.31 $34.03 $34.15 $21.96 34,607
2016-07-08 $33.92 $34.20 $33.67 $34.19 $21.99 42,963
2016-07-07 $33.85 $33.98 $33.76 $33.93 $21.82 18,608
2016-07-06 $33.78 $33.97 $33.67 $33.97 $21.85 57,238
2016-07-05 $33.88 $33.99 $33.78 $33.83 $21.76 42,360
2016-07-01 $33.94 $33.99 $33.79 $33.92 $21.81 64,505
2016-06-30 $33.50 $33.86 $33.50 $33.85 $21.77 23,564
2016-06-29 $33.50 $33.73 $33.41 $33.60 $21.61 21,294
2016-06-28 $33.44 $33.59 $33.15 $33.37 $21.46 31,727
2016-06-27 $33.08 $33.46 $32.99 $33.00 $21.22 62,715
2016-06-24 $32.71 $33.61 $32.71 $33.40 $21.48 32,001
2016-06-23 $34.00 $34.00 $33.70 $33.99 $21.76 29,870
2016-06-22 $33.69 $33.88 $33.58 $33.74 $21.60 34,003
2016-06-21 $33.55 $33.88 $33.55 $33.82 $21.66 23,033
2016-06-20 $33.64 $33.82 $33.61 $33.78 $21.63 11,026
2016-06-17 $33.37 $33.55 $33.37 $33.50 $21.45 5,991
2016-06-16 $33.38 $33.44 $33.22 $33.37 $21.36 42,447
2016-06-15 $33.62 $33.62 $33.31 $33.41 $21.39 21,660
2016-06-14 $33.51 $33.53 $33.39 $33.43 $21.41 42,299
2016-06-13 $33.66 $33.87 $33.54 $33.67 $21.56 11,966
2016-06-10 $33.72 $33.75 $33.54 $33.65 $21.55 35,509
2016-06-09 $33.76 $33.89 $33.70 $33.84 $21.67 63,067
2016-06-08 $33.83 $34.00 $33.83 $33.87 $21.69 41,338
2016-06-07 $33.81 $33.94 $33.76 $33.91 $21.71 44,499
2016-06-06 $33.70 $33.71 $33.38 $33.68 $21.57 31,552
2016-06-03 $33.65 $33.72 $33.57 $33.61 $21.52 36,569
2016-06-02 $33.64 $33.66 $33.47 $33.66 $21.55 50,314
2016-06-01 $33.46 $33.64 $33.44 $33.54 $21.48 47,030
2016-05-31 $33.45 $33.58 $33.34 $33.57 $21.50 63,743
2016-05-27 $33.40 $33.48 $33.36 $33.36 $21.36 34,030
2016-05-26 $33.28 $33.40 $33.16 $33.37 $21.37 41,360
2016-05-25 $33.20 $33.30 $33.12 $33.25 $21.29 37,955
2016-05-24 $33.02 $33.27 $33.02 $33.26 $21.30 20,425
2016-05-23 $33.17 $33.32 $33.11 $33.19 $21.16 43,782
2016-05-20 $33.14 $33.23 $33.11 $33.13 $21.13 49,648
2016-05-19 $33.17 $33.19 $33.02 $33.08 $21.09 34,624
2016-05-18 $33.21 $33.37 $33.07 $33.11 $21.11 43,703
2016-05-17 $33.11 $33.20 $33.00 $33.01 $21.05 41,185
2016-05-16 $33.04 $33.09 $32.91 $32.99 $21.04 48,588
2016-05-13 $32.92 $33.08 $32.90 $32.90 $20.98 10,620
2016-05-12 $32.93 $33.08 $32.85 $33.08 $21.09 35,395
2016-05-11 $32.79 $32.99 $32.79 $32.81 $20.92 36,602
2016-05-10 $32.87 $32.99 $32.82 $32.96 $21.02 57,171
2016-05-09 $32.92 $32.98 $32.87 $32.87 $20.96 73,130
2016-05-06 $32.84 $33.05 $32.84 $32.95 $21.01 22,647
2016-05-05 $32.97 $32.97 $32.82 $32.85 $20.95 26,293
2016-05-04 $32.80 $32.94 $32.75 $32.81 $20.92 60,870
2016-05-03 $33.00 $33.00 $32.80 $32.82 $20.93 21,845
2016-05-02 $33.00 $33.00 $32.88 $32.95 $21.01 71,620
2016-04-29 $32.88 $32.97 $32.79 $32.97 $21.02 26,763
2016-04-28 $32.87 $33.10 $32.81 $32.91 $20.99 31,779
2016-04-27 $32.74 $32.91 $32.71 $32.87 $20.96 38,280
2016-04-26 $32.68 $32.77 $32.60 $32.72 $20.86 30,296
2016-04-25 $32.66 $32.74 $32.50 $32.60 $20.79 25,526
2016-04-22 $32.75 $32.80 $32.62 $32.76 $20.80 37,607
2016-04-21 $32.47 $32.74 $32.47 $32.58 $20.69 21,738
2016-04-20 $32.44 $32.75 $32.44 $32.69 $20.76 35,443
2016-04-19 $32.05 $32.55 $32.05 $32.55 $20.67 96,071
2016-04-18 $32.15 $32.15 $32.04 $32.14 $20.41 32,529
2016-04-15 $31.95 $32.12 $31.80 $32.07 $20.36 27,009
2016-04-14 $31.79 $32.07 $31.79 $31.95 $20.29 51,395
2016-04-13 $31.81 $31.98 $31.81 $31.90 $20.26 35,098
2016-04-12 $31.82 $31.90 $31.64 $31.86 $20.23 68,094
2016-04-11 $31.64 $31.86 $31.61 $31.64 $20.09 21,156
2016-04-08 $31.67 $31.84 $31.61 $31.62 $20.08 31,905
2016-04-07 $31.43 $31.69 $31.43 $31.61 $20.07 21,838
2016-04-06 $31.60 $31.72 $31.53 $31.72 $20.14 9,360
2016-04-05 $31.60 $31.61 $31.52 $31.60 $20.07 21,251
2016-04-04 $31.74 $31.74 $31.52 $31.69 $20.12 45,598
2016-04-01 $31.43 $31.68 $31.43 $31.68 $20.12 19,779
2016-03-31 $31.45 $31.80 $31.45 $31.60 $20.07 30,009
2016-03-30 $31.67 $31.67 $31.45 $31.61 $20.07 22,959
2016-03-29 $31.25 $31.65 $31.14 $31.65 $20.10 28,373
2016-03-28 $31.33 $31.60 $31.20 $31.30 $19.88 62,316
2016-03-24 $31.10 $31.41 $31.10 $31.40 $19.94 30,523
2016-03-23 $31.90 $31.96 $31.64 $31.64 $19.97 46,416
2016-03-22 $32.00 $32.04 $31.95 $31.99 $20.19 36,678
2016-03-21 $31.90 $32.10 $31.90 $32.07 $20.24 45,075
2016-03-18 $31.84 $32.04 $31.84 $31.96 $20.17 34,741
2016-03-17 $31.80 $31.91 $31.76 $31.90 $20.13 20,235
2016-03-16 $31.56 $31.90 $31.56 $31.90 $20.13 10,245
2016-03-15 $31.62 $31.74 $31.56 $31.65 $19.98 17,189
2016-03-14 $31.66 $31.74 $31.54 $31.57 $19.93 45,992
2016-03-11 $31.59 $31.79 $31.45 $31.74 $20.03 59,222
2016-03-10 $31.25 $31.53 $31.25 $31.53 $19.90 35,544
2016-03-09 $31.07 $31.37 $31.07 $31.37 $19.80 50,237
2016-03-08 $31.20 $31.28 $31.12 $31.23 $19.71 17,370
2016-03-07 $31.09 $31.33 $31.09 $31.30 $19.76 41,542
2016-03-04 $31.20 $31.41 $31.08 $31.34 $19.78 146,199
2016-03-03 $30.85 $31.29 $30.84 $31.16 $19.67 115,933
2016-03-02 $30.52 $30.97 $30.51 $30.84 $19.47 24,250
2016-03-01 $30.56 $30.97 $30.56 $30.88 $19.49 65,194
2016-02-29 $30.75 $30.90 $30.56 $30.61 $19.32 185,907
2016-02-26 $30.60 $30.75 $30.46 $30.71 $19.38 20,614
2016-02-25 $30.46 $30.71 $30.43 $30.45 $19.22 31,633
2016-02-24 $30.41 $30.70 $30.41 $30.62 $19.33 63,590
2016-02-23 $30.30 $30.59 $30.15 $30.55 $19.28 54,502
2016-02-22 $30.36 $30.61 $30.36 $30.50 $19.12 27,755
2016-02-19 $30.26 $30.69 $30.25 $30.60 $19.18 50,953
2016-02-18 $30.42 $30.70 $30.35 $30.58 $19.17 40,195
2016-02-17 $30.39 $30.67 $29.91 $30.55 $19.15 120,687
2016-02-16 $30.70 $30.70 $30.21 $30.25 $18.96 40,411
2016-02-12 $30.07 $30.63 $30.04 $30.63 $19.20 84,756
2016-02-11 $30.02 $30.26 $29.63 $30.25 $18.96 186,673
2016-02-10 $30.53 $30.75 $29.96 $30.22 $18.95 48,919
2016-02-09 $30.30 $30.44 $30.00 $30.13 $18.89 90,399
2016-02-08 $30.75 $30.83 $30.26 $30.64 $19.21 76,427
2016-02-05 $31.00 $31.12 $30.92 $30.95 $19.40 15,583
2016-02-04 $30.89 $31.24 $30.89 $31.16 $19.53 19,892
2016-02-03 $31.11 $31.24 $30.80 $30.98 $19.42 147,951
2016-02-02 $31.02 $31.18 $30.87 $30.91 $19.38 13,533
2016-02-01 $31.32 $31.50 $31.02 $31.16 $19.53 54,948
2016-01-29 $31.47 $31.51 $31.20 $31.43 $19.70 73,630
2016-01-28 $31.45 $31.67 $31.01 $31.48 $19.74 175,799
2016-01-27 $31.10 $31.46 $30.87 $31.20 $19.56 160,030
2016-01-26 $31.00 $31.38 $30.89 $31.12 $19.51 83,534
2016-01-25 $31.08 $31.46 $30.84 $30.93 $19.39 157,950
2016-01-22 $30.98 $31.39 $30.85 $31.08 $19.36 82,374
2016-01-21 $31.17 $31.37 $30.40 $30.45 $18.97 39,482
2016-01-20 $31.06 $31.66 $30.20 $30.58 $19.05 78,166
2016-01-19 $31.87 $31.87 $31.06 $31.16 $19.41 60,112
2016-01-15 $31.75 $32.05 $31.38 $31.99 $19.92 118,030
2016-01-14 $32.01 $32.29 $31.83 $32.28 $20.10 75,723
2016-01-13 $32.42 $32.42 $31.81 $31.90 $19.87 43,597
2016-01-12 $32.45 $32.45 $32.28 $32.38 $20.17 30,896
2016-01-11 $32.40 $32.62 $32.33 $32.40 $20.18 26,224
2016-01-08 $32.65 $32.67 $32.42 $32.47 $20.22 13,853
2016-01-07 $32.45 $32.65 $32.33 $32.40 $20.18 75,473
2016-01-06 $32.50 $32.73 $32.50 $32.52 $20.25 23,157
2016-01-05 $32.42 $32.66 $32.26 $32.64 $20.33 48,314
2016-01-04 $32.37 $32.57 $32.37 $32.51 $20.25 95,525
2015-12-31 $32.11 $32.75 $32.11 $32.64 $20.33 28,610
2015-12-30 $32.30 $32.50 $32.13 $32.25 $20.09 35,902
2015-12-29 $32.23 $32.29 $32.12 $32.14 $20.02 40,927
2015-12-28 $32.32 $32.40 $32.11 $32.11 $20.00 111,008
2015-12-24 $32.23 $32.62 $32.23 $32.36 $20.15 15,301
2015-12-23 $32.59 $32.96 $32.50 $32.66 $20.10 57,102
2015-12-22 $32.63 $33.00 $32.36 $32.76 $20.17 176,089
2015-12-21 $32.60 $32.70 $31.75 $32.69 $20.12 185,515
2015-12-18 $32.63 $32.80 $32.40 $32.45 $19.98 107,819
2015-12-17 $33.13 $33.30 $32.49 $32.75 $20.16 99,434
2015-12-16 $33.13 $33.19 $32.74 $33.13 $20.39 45,085
2015-12-15 $32.58 $33.23 $32.54 $33.22 $20.45 110,932
2015-12-14 $33.04 $33.04 $31.65 $31.93 $19.66 224,465
2015-12-11 $33.70 $33.83 $32.37 $32.41 $19.95 226,095
2015-12-10 $34.00 $34.04 $33.84 $33.87 $20.85 73,175
2015-12-09 $33.99 $34.19 $33.82 $34.00 $20.93 64,303
2015-12-08 $34.13 $34.37 $33.95 $33.96 $20.91 38,029
2015-12-07 $34.40 $34.40 $34.17 $34.27 $21.10 79,145
2015-12-04 $34.45 $34.65 $34.43 $34.47 $21.22 44,644
2015-12-03 $34.72 $34.75 $34.44 $34.52 $21.25 125,004
2015-12-02 $34.76 $34.95 $34.65 $34.91 $21.49 53,731
2015-12-01 $34.76 $34.95 $34.73 $34.89 $21.48 38,739
2015-11-30 $34.77 $34.88 $34.66 $34.74 $21.39 52,728
2015-11-27 $34.78 $34.88 $34.69 $34.75 $21.39 19,362
2015-11-25 $34.88 $34.99 $34.76 $34.84 $21.45 29,099
2015-11-24 $34.85 $35.00 $34.77 $34.86 $21.46 119,767
2015-11-23 $35.01 $35.14 $34.74 $35.14 $21.63 102,701
2015-11-20 $35.58 $35.64 $35.55 $35.60 $21.72 78,025
2015-11-19 $35.74 $35.86 $35.53 $35.70 $21.78 60,776
2015-11-18 $35.75 $35.98 $35.72 $35.96 $21.94 54,022
2015-11-17 $35.76 $36.03 $35.74 $35.84 $21.87 40,706
2015-11-16 $35.73 $36.00 $35.68 $36.00 $21.97 81,307
2015-11-13 $35.74 $36.11 $35.74 $35.89 $21.90 41,147
2015-11-12 $35.71 $36.00 $35.71 $35.94 $21.93 102,097
2015-11-11 $35.73 $35.95 $35.73 $35.80 $21.84 52,931
2015-11-10 $35.93 $36.15 $35.84 $35.95 $21.94 32,512
2015-11-09 $36.26 $36.26 $36.04 $36.20 $22.09 93,899
2015-11-06 $36.11 $36.39 $36.11 $36.31 $22.16 81,083
2015-11-05 $36.20 $36.30 $36.10 $36.19 $22.08 104,788
2015-11-04 $36.19 $36.23 $36.11 $36.11 $22.03 69,992
2015-11-03 $36.26 $36.26 $36.18 $36.18 $22.08 58,696
2015-11-02 $36.21 $36.48 $36.07 $36.22 $22.10 50,700
2015-10-30 $36.25 $36.50 $36.13 $36.22 $22.10 36,520
2015-10-29 $36.61 $36.64 $36.24 $36.24 $22.11 123,553
2015-10-28 $36.55 $36.66 $36.50 $36.55 $22.30 43,493
2015-10-27 $36.50 $36.80 $36.50 $36.56 $22.31 95,770
2015-10-26 $36.73 $36.87 $36.49 $36.61 $22.34 68,594
2015-10-23 $36.98 $37.15 $36.91 $37.03 $22.42 43,863
2015-10-22 $36.75 $37.00 $36.75 $36.91 $22.34 50,452
2015-10-21 $36.80 $36.97 $36.74 $36.87 $22.32 22,851
2015-10-20 $36.83 $37.02 $36.79 $36.92 $22.35 12,282
2015-10-19 $36.91 $37.09 $36.71 $36.95 $22.37 59,167
2015-10-16 $36.95 $36.97 $36.83 $36.93 $22.36 37,352
2015-10-15 $36.79 $36.98 $36.79 $36.92 $22.35 21,349
2015-10-14 $36.79 $36.94 $36.76 $36.92 $22.35 28,476
2015-10-13 $36.99 $36.99 $36.81 $36.81 $22.28 28,779
2015-10-12 $36.87 $37.19 $36.87 $36.91 $22.34 27,719
2015-10-09 $37.10 $37.10 $36.84 $36.93 $22.36 40,495
2015-10-08 $36.94 $37.00 $36.70 $36.93 $22.36 55,736
2015-10-07 $36.76 $36.99 $36.51 $36.90 $22.34 84,244
2015-10-06 $36.40 $36.69 $36.02 $36.69 $22.21 86,126
2015-10-05 $36.35 $36.71 $36.28 $36.67 $22.20 80,679
2015-10-02 $35.99 $36.24 $35.98 $36.17 $21.89 41,285
2015-10-01 $36.31 $36.32 $36.11 $36.22 $21.93 27,343
2015-09-30 $36.40 $36.40 $36.00 $36.15 $21.88 54,305
2015-09-29 $35.62 $36.63 $35.62 $35.88 $21.72 52,626
2015-09-28 $37.05 $37.05 $35.80 $35.90 $21.73 170,553
2015-09-25 $36.92 $37.24 $36.88 $37.10 $22.46 21,415
2015-09-24 $37.17 $37.49 $36.92 $36.94 $22.36 47,256
2015-09-23 $37.69 $37.75 $37.50 $37.51 $22.51 77,068
2015-09-22 $37.72 $37.80 $37.52 $37.61 $22.57 51,634
2015-09-21 $37.82 $38.04 $37.72 $37.95 $22.77 45,105
2015-09-18 $37.96 $38.05 $37.78 $37.90 $22.74 70,590
2015-09-17 $37.80 $38.19 $37.78 $38.08 $22.85 74,338
2015-09-16 $38.08 $38.18 $37.52 $37.88 $22.73 72,671
2015-09-15 $38.32 $38.32 $37.92 $37.93 $22.76 82,301
2015-09-14 $38.33 $38.33 $38.23 $38.24 $22.95 9,146
2015-09-11 $38.09 $38.28 $38.05 $38.27 $22.97 12,350
2015-09-10 $38.16 $38.27 $38.15 $38.17 $22.91 9,130
2015-09-09 $38.08 $38.25 $38.02 $38.15 $22.89 21,695
2015-09-08 $37.99 $38.08 $37.99 $38.05 $22.83 14,129
2015-09-04 $37.91 $38.08 $37.91 $37.91 $22.75 16,922
2015-09-03 $38.04 $38.20 $37.94 $37.94 $22.77 23,463
2015-09-02 $38.03 $38.20 $37.99 $38.02 $22.82 30,951
2015-09-01 $38.15 $38.20 $38.00 $38.08 $22.85 29,158
2015-08-31 $38.46 $38.46 $37.84 $38.30 $22.98 49,212
2015-08-28 $38.10 $38.46 $37.92 $38.45 $23.07 38,261
2015-08-27 $37.94 $38.18 $37.88 $38.18 $22.91 136,597
2015-08-26 $38.05 $38.30 $37.50 $37.98 $22.79 151,129
2015-08-25 $37.70 $38.00 $37.46 $37.46 $22.48 82,465
2015-08-24 $37.46 $37.99 $37.34 $37.71 $22.44 149,173
2015-08-21 $38.31 $38.49 $38.31 $38.35 $22.82 138,813
2015-08-20 $38.74 $38.82 $38.53 $38.55 $22.94 118,549
2015-08-19 $38.85 $38.88 $38.77 $38.78 $23.07 111,675

High Yield ETF (HYLD) News Headlines

Recent High Yield ETF (HYLD) News
Similar Companies to High Yield ETF (HYLD) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.