Columbia India Consumer ETF (INCO) Exchange: NYSE ARCA

Data as of May 7, 2024

$65.00 ($-0.13) -0.20%

Columbia India Consumer ETF - Daily Information
Click for more stock information on Columbia India Consumer ETF.
Daily Information Data
Date May 7, 2024
Open $65.04
Previous Close $65.00
High $65.27
Low $64.97
Adjusted Open $65.04
Previous Adjusted Close $65.00
Adjusted High $65.27
Adjusted Low $64.97

About Columbia India Consumer ETF (INCO)

The Fund is an exchange-traded fund (ETF). The Fund seeks to achieve its investment objective by attempting to replicate the performance of the Index through investments in equity securities, including, but not limited to, common shares traded on local exchanges, American Depositary Receipts (ADRs) and Global Depositary Receipts (GDRs). While the Fund has invested assets through a wholly owned subsidiary (the Subsidiary) located in the Republic of Mauritius (Mauritius), which in turn invested in Indian securities – a structure that enabled the Fund to obtain certain benefits under a tax treaty between Mauritius and India – the Fund expects, over time, to eliminate its investment in the Subsidiary in light of changes to such tax treaty. In light of this change, the Fund expects to correspondingly increase its direct investments in common shares traded on local exchanges, ADRs and GDRs. Under normal circumstances, the Fund will invest at least 80% of its net assets in Indian consumer companies included in the Index and generally expects to be substantially invested at such times, with at least 95% of its net assets invested in these securities. The Fund defines Indian consumer companies as companies that are included in the Index at the time of purchase, which include companies in India whose businesses involve: automobiles and parts, beverages, food production, household goods, leisure goods, personal goods, food and drug retail, general retail, media, travel and leisure, and tobacco. The Fund may invest in companies of all capitalization sizes, which includes small capitalization (small cap) companies (i.e., those with market capitalizations between U.S. $100 million and U.S. $2 billion), mid-capitalization (mid cap) companies (i.e., those with market capitalizations between U.S. $2 billion and U.S. $10 billion) as well as large capitalization companies. A substantial portion of the Fund’s assets are denominated in currencies other than the U.S. dollar. The Index is a maximum 30-stock free-float adjusted market capitalization-weighted index designed to measure the market performance of companies in the consumer industry in India, as defined by Indxx’s proprietary methodology. The Index consists of common stocks listed on the primary exchange of India and ADRs and GDRs. The market capitalization of Index constituents as of June 30, 2020 ranged from approximately U.S. $1.8 billion to U.S. $67.9 billion. A free-float index is one that only uses freely traded shares in calculating the market capitalization weighting. Market capitalization weighting means each component security is weighted by the issuer’s market capitalization relative to the overall capitalization of the Index. The Fund intends to replicate the constituent securities of the Index as closely as possible using ADRs, GDRs or ordinary local shares (including through its Subsidiary). In certain circumstances when it may not be possible or practicable to fully implement a replication strategy, Columbia Management Investment Advisers, LLC (Columbia Management or the Investment Manager) may utilize a “representative sampling” strategy whereby the Fund would hold a significant number of the component securities of the Index, but may not track the Index with the same degree of accuracy as would an investment vehicle replicating the entire Index. The Fund concentrates its investments (i.e., holds 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the Index is concentrated. As of March 31, 2020, the Index (and therefore the Fund) was concentrated in the consumer discretionary and consumer staples sectors. The Fund is non-diversified, which means that it can invest a greater percentage of its assets in any one issuer than a diversified fund can.

Historical Stock Data for Columbia India Consumer ETF (INCO)

Date Open High Low Close Adj.Close Volume
2024-05-07 $65.04 $65.27 $64.97 $65.00 $65.00 35,386
2024-05-06 $65.22 $65.25 $64.98 $65.13 $65.13 49,346
2024-05-03 $65.58 $65.58 $65.15 $65.50 $65.50 35,102
2024-05-02 $65.43 $65.88 $65.26 $65.70 $65.70 37,789
2024-05-01 $64.81 $65.17 $64.62 $64.98 $64.98 29,204
2024-04-30 $64.84 $65.04 $64.61 $64.69 $64.69 48,271
2024-04-29 $64.51 $64.68 $64.24 $64.64 $64.64 32,381
2024-04-26 $64.62 $64.77 $64.55 $64.74 $64.74 21,990
2024-04-25 $64.15 $64.61 $64.13 $64.61 $64.61 12,079
2024-04-24 $64.36 $64.36 $63.97 $64.19 $64.19 25,781
2024-04-23 $64.32 $64.63 $64.26 $64.47 $64.47 31,688
2024-04-22 $63.97 $64.36 $63.97 $64.12 $64.12 36,069
2024-04-19 $63.18 $63.60 $63.18 $63.41 $63.41 28,246
2024-04-18 $63.26 $63.27 $63.00 $63.10 $63.10 49,793
2024-04-17 $63.24 $63.37 $63.00 $63.19 $63.19 40,822
2024-04-16 $63.31 $63.32 $63.09 $63.15 $63.15 175,021
2024-04-15 $63.47 $63.47 $63.00 $63.01 $63.01 33,009
2024-04-12 $63.89 $63.97 $63.35 $63.50 $63.50 64,887
2024-04-11 $64.22 $64.46 $63.85 $64.44 $64.44 20,114
2024-04-10 $64.17 $64.36 $63.87 $64.23 $64.23 42,043
2024-04-09 $64.49 $64.70 $64.16 $64.49 $64.49 44,670
2024-04-08 $64.57 $64.95 $64.57 $64.95 $64.95 27,920
2024-04-05 $64.11 $64.40 $63.86 $64.26 $64.26 30,628
2024-04-04 $64.08 $64.26 $63.65 $63.82 $63.82 57,332
2024-04-03 $63.76 $63.77 $63.21 $63.53 $63.53 35,689
2024-04-02 $63.87 $63.99 $63.65 $63.87 $63.87 41,443
2024-04-01 $64.00 $64.00 $63.41 $63.51 $63.51 47,040
2024-03-28 $64.02 $64.27 $63.86 $64.01 $64.01 44,852
2024-03-27 $63.57 $63.58 $63.17 $63.21 $63.21 48,628
2024-03-26 $63.33 $63.38 $63.15 $63.32 $63.32 26,198
2024-03-25 $63.10 $63.14 $62.85 $62.85 $62.85 41,265
2024-03-22 $63.15 $63.18 $62.81 $62.85 $62.85 28,242
2024-03-21 $62.89 $62.89 $62.66 $62.67 $62.67 31,482
2024-03-20 $62.08 $62.29 $61.82 $62.10 $62.10 31,868
2024-03-19 $61.85 $61.85 $61.44 $61.62 $61.62 33,575
2024-03-18 $62.55 $62.55 $62.36 $62.40 $62.40 17,752
2024-03-15 $62.59 $62.60 $62.25 $62.34 $62.34 31,392
2024-03-14 $62.67 $62.67 $62.22 $62.38 $62.38 19,606
2024-03-13 $62.02 $62.02 $61.51 $61.73 $61.73 63,376
2024-03-12 $63.50 $63.50 $63.06 $63.18 $63.18 38,657
2024-03-11 $63.80 $63.82 $63.50 $63.68 $63.68 83,921
2024-03-08 $64.41 $64.54 $64.12 $64.27 $64.27 63,246
2024-03-07 $64.03 $64.38 $63.95 $64.35 $64.35 334,181
2024-03-06 $63.82 $63.89 $63.52 $63.80 $63.80 17,612
2024-03-05 $63.54 $63.62 $63.33 $63.36 $63.36 30,003
2024-03-04 $63.64 $63.86 $63.37 $63.70 $63.70 50,335
2024-03-01 $63.63 $63.96 $63.60 $63.69 $63.69 57,938
2024-02-29 $62.56 $62.59 $62.25 $62.51 $62.51 23,596
2024-02-28 $62.71 $62.71 $62.05 $62.24 $62.24 45,291
2024-02-27 $63.25 $63.33 $63.02 $63.23 $63.23 33,994
2024-02-26 $63.25 $63.39 $63.00 $63.32 $63.32 29,695
2024-02-23 $63.32 $63.64 $63.21 $63.43 $63.43 52,029
2024-02-22 $63.11 $63.38 $63.03 $63.36 $63.36 27,340
2024-02-21 $62.45 $62.59 $62.33 $62.46 $62.46 23,718
2024-02-20 $62.74 $63.01 $62.67 $62.97 $62.97 32,124
2024-02-16 $62.29 $62.69 $62.24 $62.58 $62.58 27,723
2024-02-15 $61.71 $61.99 $61.70 $61.98 $61.98 32,180
2024-02-14 $61.40 $61.60 $61.36 $61.42 $61.42 36,109
2024-02-13 $60.50 $60.50 $60.03 $60.28 $60.28 52,146
2024-02-12 $60.84 $61.03 $60.69 $60.90 $60.90 43,371
2024-02-09 $61.60 $61.60 $60.78 $61.20 $61.20 19,346
2024-02-08 $61.08 $61.08 $60.61 $60.81 $60.81 25,068
2024-02-07 $61.35 $61.55 $61.31 $61.47 $61.47 40,979
2024-02-06 $60.70 $60.85 $60.54 $60.80 $60.80 44,924
2024-02-05 $60.17 $60.19 $59.89 $60.07 $60.07 20,002
2024-02-02 $60.15 $60.42 $59.91 $60.28 $60.28 36,214
2024-02-01 $60.19 $60.67 $60.00 $60.47 $60.47 76,635
2024-01-31 $59.72 $60.04 $59.54 $59.71 $59.71 42,588
2024-01-30 $59.15 $59.41 $59.01 $59.35 $59.35 16,156
2024-01-29 $59.53 $59.75 $59.44 $59.75 $59.75 11,089
2024-01-26 $59.00 $59.23 $58.92 $58.92 $58.92 20,825
2024-01-25 $59.19 $59.29 $59.07 $59.24 $59.24 24,855
2024-01-24 $59.34 $59.34 $59.01 $59.14 $59.14 18,437
2024-01-23 $58.50 $58.50 $58.25 $58.46 $58.46 33,652
2024-01-22 $59.45 $59.74 $59.45 $59.55 $59.55 34,182
2024-01-19 $59.39 $59.68 $59.19 $59.59 $59.59 64,269
2024-01-18 $58.62 $58.66 $58.38 $58.57 $58.57 35,065
2024-01-17 $58.62 $58.63 $58.31 $58.55 $58.55 33,671
2024-01-16 $59.61 $59.61 $59.25 $59.40 $59.40 28,064
2024-01-12 $59.99 $60.19 $59.89 $60.02 $60.02 33,998
2024-01-11 $59.43 $59.51 $59.11 $59.42 $59.42 25,950
2024-01-10 $59.23 $59.34 $59.12 $59.29 $59.29 12,721
2024-01-09 $58.96 $59.11 $58.83 $59.00 $59.00 21,269
2024-01-08 $58.82 $59.19 $58.82 $59.16 $59.16 42,628
2024-01-05 $59.28 $59.51 $59.28 $59.38 $59.38 11,312
2024-01-04 $59.02 $59.18 $58.91 $58.95 $58.95 23,431
2024-01-03 $58.43 $58.57 $58.31 $58.45 $58.45 10,805
2024-01-02 $58.66 $58.84 $58.26 $58.57 $58.57 37,034
2023-12-29 $59.03 $59.14 $58.67 $58.78 $58.78 77,251
2023-12-28 $58.59 $58.60 $58.45 $58.58 $58.58 18,705
2023-12-27 $58.16 $58.41 $58.16 $58.41 $58.41 24,314
2023-12-26 $57.61 $57.78 $57.55 $57.68 $57.68 21,404
2023-12-22 $57.24 $57.43 $57.16 $57.43 $57.43 14,544
2023-12-21 $56.79 $56.88 $56.51 $56.88 $56.88 35,469
2023-12-20 $56.50 $56.51 $56.05 $56.11 $56.11 51,752
2023-12-19 $57.28 $57.54 $57.27 $57.41 $57.41 13,466
2023-12-18 $57.53 $57.53 $56.85 $57.04 $57.04 24,688
2023-12-15 $59.60 $59.60 $59.11 $59.12 $56.89 34,722
2023-12-14 $59.59 $59.77 $59.51 $59.70 $57.44 30,558
2023-12-13 $58.81 $59.43 $58.61 $59.33 $57.09 26,288
2023-12-12 $58.56 $58.56 $58.12 $58.45 $58.45 25,427
2023-12-11 $58.54 $58.70 $58.43 $58.65 $58.65 29,970
2023-12-08 $58.14 $58.15 $57.90 $58.09 $58.09 27,243
2023-12-07 $58.65 $58.65 $58.50 $58.64 $58.64 12,930
2023-12-06 $58.57 $58.57 $58.30 $58.39 $58.39 20,048
2023-12-05 $58.32 $58.40 $58.08 $58.27 $58.27 97,827
2023-12-04 $58.21 $58.25 $57.93 $58.09 $58.09 52,061
2023-12-01 $57.67 $58.11 $57.64 $58.07 $58.07 20,213
2023-11-30 $57.63 $57.85 $57.62 $57.76 $57.76 21,953
2023-11-29 $57.08 $57.26 $57.08 $57.18 $57.18 29,950
2023-11-28 $56.56 $56.93 $56.56 $56.88 $56.88 28,685
2023-11-27 $56.34 $56.48 $56.31 $56.35 $56.35 9,077
2023-11-24 $56.32 $56.56 $56.32 $56.53 $56.53 7,719
2023-11-22 $56.29 $56.50 $56.29 $56.50 $56.50 9,738
2023-11-21 $55.95 $56.00 $55.84 $55.90 $55.90 11,027
2023-11-20 $55.97 $56.10 $55.90 $56.07 $56.07 12,222
2023-11-17 $56.15 $56.27 $56.15 $56.24 $56.24 43,207
2023-11-16 $55.60 $55.76 $55.60 $55.69 $55.69 36,846
2023-11-15 $55.44 $55.59 $55.42 $55.46 $55.46 7,193
2023-11-14 $55.48 $55.82 $55.48 $55.78 $55.78 13,260
2023-11-13 $54.82 $55.02 $54.82 $54.95 $54.95 6,415
2023-11-10 $54.80 $54.93 $54.66 $54.83 $54.83 8,030
2023-11-09 $54.87 $54.87 $54.46 $54.57 $54.57 17,216
2023-11-08 $54.90 $55.00 $54.90 $55.00 $55.00 6,078
2023-11-07 $54.56 $54.78 $54.54 $54.74 $54.74 7,257
2023-11-06 $54.62 $54.65 $54.47 $54.48 $54.48 14,732
2023-11-03 $54.11 $54.65 $54.11 $54.57 $54.57 7,941
2023-11-02 $53.66 $53.78 $53.49 $53.67 $53.67 15,132
2023-11-01 $53.16 $53.29 $53.03 $53.23 $53.23 8,255
2023-10-31 $52.93 $53.09 $52.73 $53.09 $53.09 9,052
2023-10-30 $53.08 $53.24 $52.98 $53.10 $53.10 7,278
2023-10-27 $52.97 $53.07 $52.79 $52.79 $52.79 9,962
2023-10-26 $52.42 $52.50 $52.35 $52.37 $52.37 9,710
2023-10-25 $53.24 $53.25 $53.01 $53.12 $53.12 46,024
2023-10-24 $53.50 $53.66 $53.46 $53.66 $53.66 10,815
2023-10-23 $53.35 $53.52 $53.28 $53.44 $53.44 6,588
2023-10-20 $54.15 $54.23 $53.86 $53.93 $53.93 8,220
2023-10-19 $54.45 $54.53 $54.29 $54.41 $54.41 53,662
2023-10-18 $54.12 $54.12 $53.86 $53.88 $53.88 4,286
2023-10-17 $54.26 $54.51 $54.20 $54.28 $54.28 10,645
2023-10-16 $54.40 $54.66 $54.40 $54.59 $54.59 10,619
2023-10-13 $54.33 $54.37 $54.04 $54.08 $54.08 11,875
2023-10-12 $53.98 $53.98 $53.62 $53.76 $53.76 10,955
2023-10-11 $53.87 $54.02 $53.75 $54.02 $54.02 21,930
2023-10-10 $53.34 $53.60 $53.34 $53.55 $53.55 12,720
2023-10-09 $52.93 $53.08 $52.78 $53.07 $53.07 7,087
2023-10-06 $53.09 $53.75 $53.09 $53.69 $53.69 9,276
2023-10-05 $52.96 $53.13 $52.88 $53.00 $53.00 9,668
2023-10-04 $52.75 $52.85 $52.50 $52.56 $52.56 45,590
2023-10-03 $52.83 $52.99 $52.73 $52.80 $52.80 17,054
2023-10-02 $52.97 $53.13 $52.97 $53.06 $53.06 11,933
2023-09-29 $53.25 $53.30 $52.91 $52.93 $52.93 13,072
2023-09-28 $53.07 $53.62 $52.89 $53.08 $53.08 39,793
2023-09-27 $53.73 $53.77 $53.52 $53.53 $53.53 7,677
2023-09-26 $53.63 $53.63 $53.31 $53.49 $53.49 13,215
2023-09-25 $53.38 $53.57 $53.38 $53.46 $53.46 11,135
2023-09-22 $53.48 $53.49 $53.27 $53.39 $53.39 5,595
2023-09-21 $53.34 $53.34 $53.07 $53.15 $53.15 13,928
2023-09-20 $53.97 $54.11 $53.84 $53.87 $53.87 8,330
2023-09-19 $53.99 $54.05 $53.85 $53.96 $53.96 6,994
2023-09-18 $54.07 $54.25 $54.07 $54.20 $54.20 9,512
2023-09-15 $53.93 $54.03 $53.70 $53.89 $53.89 21,161
2023-09-14 $53.71 $53.84 $53.62 $53.72 $53.72 10,737
2023-09-13 $53.51 $53.51 $53.31 $53.31 $53.31 7,989
2023-09-12 $53.50 $53.62 $53.46 $53.58 $53.58 9,148
2023-09-11 $54.20 $54.42 $54.20 $54.38 $54.38 26,547
2023-09-08 $53.40 $53.74 $53.40 $53.65 $53.65 20,547
2023-09-07 $53.13 $53.34 $53.13 $53.30 $53.30 4,437
2023-09-06 $53.13 $53.30 $53.09 $53.12 $53.12 7,027
2023-09-05 $53.20 $53.20 $52.98 $53.04 $53.04 6,569
2023-09-01 $52.90 $53.02 $52.78 $52.88 $52.88 12,081
2023-08-31 $52.72 $52.72 $52.58 $52.67 $52.67 2,670
2023-08-30 $52.83 $52.97 $52.75 $52.90 $52.90 13,773
2023-08-29 $52.20 $52.63 $52.20 $52.58 $52.58 31,062
2023-08-28 $52.22 $52.25 $52.06 $52.17 $52.17 24,761
2023-08-25 $51.84 $52.04 $51.79 $51.89 $51.89 3,347
2023-08-24 $52.32 $52.61 $52.10 $52.24 $52.24 12,457
2023-08-23 $52.26 $52.60 $52.26 $52.49 $52.49 5,136
2023-08-22 $52.09 $52.09 $51.81 $51.94 $51.94 9,947
2023-08-21 $51.62 $51.79 $51.47 $51.65 $51.65 3,822
2023-08-18 $51.30 $51.44 $51.30 $51.35 $51.35 6,268
2023-08-17 $51.57 $51.57 $51.14 $51.21 $51.21 8,932
2023-08-16 $51.49 $51.49 $51.31 $51.34 $51.34 49,915
2023-08-15 $51.30 $51.30 $51.10 $51.12 $51.12 5,122
2023-08-14 $51.36 $51.45 $51.22 $51.39 $51.39 3,080
2023-08-11 $51.70 $51.71 $51.49 $51.50 $51.50 11,203
2023-08-10 $52.33 $52.33 $51.80 $51.94 $51.94 4,018
2023-08-09 $51.91 $52.02 $51.79 $51.87 $51.87 4,684
2023-08-08 $51.66 $51.88 $51.42 $51.62 $51.62 9,213
2023-08-07 $52.02 $52.12 $51.94 $52.05 $52.05 15,269
2023-08-04 $51.86 $52.21 $51.84 $52.01 $52.01 14,218
2023-08-03 $51.65 $51.77 $51.53 $51.68 $51.68 17,785
2023-08-02 $51.94 $51.94 $51.56 $51.74 $51.74 11,625
2023-08-01 $52.68 $52.68 $52.50 $52.52 $52.52 5,528
2023-07-31 $52.83 $52.96 $52.79 $52.95 $52.95 7,650
2023-07-28 $52.75 $52.84 $52.55 $52.84 $52.84 32,303
2023-07-27 $52.66 $52.66 $52.21 $52.32 $52.32 120,551
2023-07-26 $52.90 $53.08 $52.90 $53.00 $53.00 17,606
2023-07-25 $52.92 $53.22 $52.80 $52.96 $52.96 28,066
2023-07-24 $52.84 $53.65 $52.65 $52.82 $52.82 15,458
2023-07-21 $52.84 $52.95 $52.42 $52.49 $52.49 54,602
2023-07-20 $52.93 $53.01 $52.66 $52.74 $52.74 11,148
2023-07-19 $52.84 $52.86 $52.59 $52.75 $52.75 24,837
2023-07-18 $52.74 $52.95 $52.53 $52.69 $52.69 41,064
2023-07-17 $52.93 $53.13 $52.80 $53.03 $53.03 41,013
2023-07-14 $53.03 $53.74 $52.97 $53.15 $53.15 63,187
2023-07-13 $52.99 $53.07 $52.90 $53.05 $53.05 17,928
2023-07-12 $53.01 $53.39 $53.01 $53.38 $53.38 18,353
2023-07-11 $52.75 $52.90 $52.58 $52.68 $52.68 15,472
2023-07-10 $51.85 $51.94 $51.75 $51.94 $51.94 11,013
2023-07-07 $52.23 $52.49 $52.21 $52.42 $52.42 11,643
2023-07-06 $52.50 $52.59 $52.27 $52.50 $52.50 20,820
2023-07-05 $52.58 $52.97 $52.51 $52.60 $52.60 100,928
2023-07-03 $52.25 $52.55 $52.21 $52.33 $52.33 21,313
2023-06-30 $52.26 $52.59 $52.26 $52.40 $52.40 12,158
2023-06-29 $51.85 $52.14 $51.85 $51.87 $51.87 8,841
2023-06-28 $51.73 $52.05 $51.73 $51.87 $51.87 9,605
2023-06-27 $51.47 $51.72 $51.44 $51.60 $51.60 9,835
2023-06-26 $51.29 $51.46 $51.29 $51.40 $51.40 7,087
2023-06-23 $51.00 $51.00 $50.65 $50.83 $50.83 7,496
2023-06-22 $51.28 $51.41 $51.20 $51.41 $51.41 10,922
2023-06-21 $51.53 $51.63 $51.50 $51.50 $51.50 5,080
2023-06-20 $51.66 $51.68 $51.62 $51.68 $51.68 3,093
2023-06-16 $51.78 $51.99 $51.78 $51.83 $51.83 7,246
2023-06-15 $51.38 $51.78 $51.38 $51.78 $51.78 9,872
2023-06-14 $51.28 $51.39 $51.24 $51.29 $51.29 5,511
2023-06-13 $50.95 $51.08 $50.91 $50.97 $50.97 5,013
2023-06-12 $50.40 $50.51 $50.39 $50.51 $50.51 2,066
2023-06-09 $50.22 $50.31 $50.22 $50.30 $50.30 8,228
2023-06-08 $50.28 $50.49 $50.28 $50.46 $50.46 4,930
2023-06-07 $50.82 $50.83 $50.69 $50.74 $50.74 5,020
2023-06-06 $50.43 $50.43 $49.91 $50.40 $50.40 69,410
2023-06-05 $50.25 $50.48 $50.25 $50.38 $50.38 6,100
2023-06-02 $50.36 $50.60 $50.36 $50.51 $50.51 6,285
2023-06-01 $49.72 $50.09 $49.70 $50.06 $50.06 4,570
2023-05-31 $49.45 $49.53 $49.31 $49.51 $49.51 9,728
2023-05-30 $49.33 $49.34 $49.11 $49.14 $49.14 4,597
2023-05-26 $49.00 $49.97 $49.00 $49.41 $49.41 4,411
2023-05-25 $48.73 $48.77 $48.60 $48.74 $48.74 16,646
2023-05-24 $48.33 $48.36 $48.15 $48.21 $48.21 64,782
2023-05-23 $47.99 $48.25 $47.89 $48.02 $48.02 84,110
2023-05-22 $47.91 $48.04 $47.82 $47.95 $47.95 3,326
2023-05-19 $47.71 $47.78 $47.70 $47.78 $47.78 2,699
2023-05-18 $47.98 $48.08 $47.62 $47.91 $47.91 10,753
2023-05-17 $48.37 $48.47 $48.35 $48.38 $48.38 8,244
2023-05-16 $48.46 $48.64 $48.34 $48.36 $48.36 6,619
2023-05-15 $48.58 $48.73 $48.58 $48.73 $48.73 1,291
2023-05-12 $48.40 $48.42 $48.35 $48.36 $48.36 2,228
2023-05-11 $48.39 $48.39 $48.21 $48.32 $48.32 3,001
2023-05-10 $48.39 $48.54 $48.31 $48.49 $48.49 12,041
2023-05-09 $48.05 $48.05 $47.94 $47.97 $47.97 2,761
2023-05-08 $48.14 $48.15 $48.13 $48.14 $48.14 1,785
2023-05-05 $47.58 $47.81 $47.58 $47.80 $47.80 6,073
2023-05-04 $47.28 $47.29 $47.20 $47.25 $47.25 2,952
2023-05-03 $47.24 $47.32 $47.15 $47.24 $47.24 1,861
2023-05-02 $47.19 $47.19 $47.13 $47.15 $47.15 4,180
2023-05-01 $47.26 $47.57 $47.26 $47.35 $47.35 6,822
2023-04-28 $47.09 $47.29 $47.09 $47.23 $47.23 1,471
2023-04-27 $46.61 $46.88 $46.61 $46.88 $46.88 1,311
2023-04-26 $46.46 $46.57 $46.41 $46.41 $46.41 1,108
2023-04-25 $46.03 $46.19 $45.95 $45.95 $45.95 2,963
2023-04-24 $45.97 $46.15 $45.97 $46.15 $46.15 1,112
2023-04-21 $45.65 $45.70 $45.65 $45.70 $45.70 3,046
2023-04-20 $45.63 $45.82 $45.63 $45.69 $45.69 4,486
2023-04-19 $45.62 $45.69 $45.62 $45.66 $45.66 1,419
2023-04-18 $45.76 $45.81 $45.63 $45.69 $45.69 7,284
2023-04-17 $45.88 $45.97 $45.82 $45.93 $45.93 15,389
2023-04-14 $45.78 $45.79 $45.60 $45.74 $45.74 7,059
2023-04-13 $45.76 $45.93 $45.74 $45.93 $45.93 10,663
2023-04-12 $45.49 $45.65 $45.49 $45.53 $45.53 7,725
2023-04-11 $45.25 $45.25 $45.22 $45.23 $45.23 3,731
2023-04-10 $45.10 $45.10 $44.92 $45.01 $45.01 3,290
2023-04-06 $45.00 $45.15 $45.00 $45.10 $45.10 1,633
2023-04-05 $45.06 $45.18 $45.05 $45.05 $45.05 3,281
2023-04-04 $44.97 $45.04 $44.74 $44.90 $44.90 5,216
2023-04-03 $44.76 $44.94 $44.76 $44.88 $44.88 4,562
2023-03-31 $44.35 $44.48 $44.35 $44.41 $44.41 2,393
2023-03-30 $44.04 $44.15 $44.04 $44.13 $44.13 2,461
2023-03-29 $43.80 $43.89 $43.70 $43.79 $43.79 9,019
2023-03-28 $43.43 $43.43 $43.27 $43.31 $43.31 427
2023-03-27 $43.66 $43.66 $43.61 $43.62 $43.62 1,444
2023-03-24 $43.68 $43.84 $43.36 $43.84 $43.84 32,426
2023-03-23 $44.11 $44.27 $44.01 $44.04 $44.04 2,704
2023-03-22 $43.89 $44.06 $43.80 $43.80 $43.80 9,988
2023-03-21 $43.83 $43.83 $43.74 $43.83 $43.83 2,364
2023-03-20 $44.07 $44.12 $44.07 $44.11 $44.11 1,376
2023-03-17 $43.97 $43.97 $43.80 $43.81 $43.81 5,360
2023-03-16 $43.69 $44.36 $43.69 $44.29 $44.29 11,325
2023-03-15 $43.19 $43.39 $43.16 $43.33 $43.33 2,003
2023-03-14 $44.08 $44.26 $44.06 $44.09 $44.09 2,967
2023-03-13 $44.10 $44.25 $43.97 $43.97 $43.97 2,503
2023-03-10 $45.10 $45.10 $44.71 $44.71 $44.71 1,107
2023-03-09 $44.99 $44.99 $44.82 $44.82 $44.82 4,624
2023-03-08 $45.55 $45.55 $45.45 $45.51 $45.51 1,071
2023-03-07 $45.47 $45.80 $45.12 $45.12 $45.12 2,702
2023-03-06 $45.56 $45.67 $45.35 $45.37 $45.37 3,755
2023-03-03 $45.25 $45.44 $45.25 $45.44 $45.44 986
2023-03-02 $44.68 $44.84 $44.68 $44.84 $44.84 5,259
2023-03-01 $44.82 $44.91 $44.80 $44.85 $44.85 2,879
2023-02-28 $44.62 $44.62 $44.56 $44.56 $44.56 5,024
2023-02-27 $44.57 $44.57 $44.45 $44.50 $44.50 2,224
2023-02-24 $44.71 $44.85 $44.71 $44.82 $44.82 3,285
2023-02-23 $45.30 $45.60 $45.21 $45.46 $45.46 3,607
2023-02-22 $45.25 $45.25 $45.17 $45.17 $45.17 1,528
2023-02-21 $45.53 $45.61 $45.35 $45.35 $45.35 2,961
2023-02-17 $45.60 $45.80 $45.60 $45.69 $45.69 4,575
2023-02-16 $45.63 $45.93 $45.61 $45.71 $45.71 4,135
2023-02-15 $45.65 $45.97 $45.65 $45.91 $45.91 1,970
2023-02-14 $45.25 $45.59 $45.25 $45.59 $45.59 4,371
2023-02-13 $45.59 $45.74 $45.59 $45.69 $45.69 999
2023-02-10 $45.80 $46.00 $45.80 $45.90 $45.90 3,200
2023-02-09 $45.94 $45.94 $45.58 $45.60 $45.60 1,116
2023-02-08 $45.82 $45.92 $45.66 $45.84 $45.84 1,692
2023-02-07 $45.51 $45.64 $45.45 $45.64 $45.64 3,848
2023-02-06 $45.78 $45.98 $45.78 $45.96 $45.96 1,885
2023-02-03 $45.97 $46.25 $45.58 $45.59 $45.59 11,700
2023-02-02 $46.08 $46.15 $45.73 $46.08 $46.08 4,005
2023-02-01 $46.18 $46.19 $45.75 $46.03 $46.03 8,002
2023-01-31 $46.03 $46.41 $46.03 $46.41 $46.41 6,969
2023-01-30 $46.02 $46.02 $45.83 $45.83 $45.83 4,208
2023-01-27 $45.69 $45.90 $45.68 $45.82 $45.82 2,262
2023-01-26 $45.74 $45.94 $45.70 $45.88 $45.88 3,644
2023-01-25 $45.58 $45.80 $45.58 $45.80 $45.80 28,868
2023-01-24 $45.85 $45.88 $45.78 $45.84 $45.84 1,234
2023-01-23 $45.67 $45.87 $45.64 $45.77 $45.77 3,395
2023-01-20 $45.65 $45.86 $45.65 $45.86 $45.86 7,120
2023-01-19 $45.83 $45.93 $45.79 $45.83 $45.83 3,814
2023-01-18 $46.18 $46.18 $45.81 $45.81 $45.81 1,395
2023-01-17 $46.00 $46.00 $45.95 $45.96 $45.96 1,810
2023-01-13 $45.80 $46.23 $45.80 $46.23 $46.23 1,072
2023-01-12 $46.01 $46.29 $45.80 $46.22 $46.22 5,894
2023-01-11 $45.65 $45.94 $45.65 $45.94 $45.94 3,192
2023-01-10 $46.06 $46.18 $46.03 $46.18 $46.18 5,017
2023-01-09 $46.00 $46.12 $45.80 $45.80 $45.80 3,592
2023-01-06 $45.56 $46.05 $45.56 $46.05 $46.05 8,970
2023-01-05 $45.27 $45.36 $45.27 $45.36 $45.36 16,831
2023-01-04 $44.96 $45.00 $44.93 $44.96 $44.96 1,583
2023-01-03 $45.12 $45.12 $44.91 $45.04 $45.04 1,997
2022-12-30 $45.45 $45.45 $45.16 $45.38 $45.38 5,255
2022-12-29 $45.64 $45.86 $45.64 $45.82 $45.82 5,107
2022-12-28 $45.58 $45.70 $45.48 $45.59 $45.59 18,528
2022-12-27 $45.20 $45.28 $45.15 $45.15 $45.15 6,505
2022-12-23 $44.50 $44.63 $44.37 $44.63 $44.63 2,435
2022-12-22 $45.21 $45.21 $44.79 $45.11 $45.11 18,845
2022-12-21 $45.73 $45.73 $45.49 $45.58 $45.58 16,122
2022-12-20 $46.26 $46.36 $46.25 $46.25 $46.25 7,424
2022-12-19 $47.00 $47.00 $46.37 $46.45 $46.45 41,100
2022-12-16 $50.57 $50.64 $50.39 $50.54 $45.81 9,487
2022-12-15 $51.18 $51.18 $50.70 $50.84 $46.08 2,178
2022-12-14 $51.67 $51.75 $51.35 $51.55 $46.72 2,808
2022-12-13 $52.30 $52.30 $51.84 $51.85 $47.00 2,922
2022-12-12 $51.52 $51.59 $51.36 $51.59 $46.76 3,399
2022-12-09 $51.66 $51.80 $51.57 $51.57 $46.74 8,742
2022-12-08 $51.84 $51.84 $51.60 $51.67 $46.84 3,409
2022-12-07 $51.54 $51.54 $51.53 $51.53 $46.70 1,491
2022-12-06 $51.55 $51.70 $51.20 $51.28 $46.48 9,726
2022-12-05 $51.67 $51.67 $51.45 $51.47 $46.65 1,947
2022-12-02 $51.98 $52.31 $51.94 $52.31 $47.41 10,807
2022-12-01 $52.84 $52.84 $52.66 $52.70 $47.77 2,309
2022-11-30 $52.89 $53.02 $52.38 $53.02 $48.06 11,733
2022-11-29 $51.92 $52.01 $51.92 $51.97 $47.10 1,180
2022-11-28 $51.66 $51.75 $51.32 $51.32 $46.52 2,310
2022-11-25 $51.43 $51.43 $51.33 $51.41 $51.41 1,944
2022-11-23 $50.86 $51.03 $50.78 $50.96 $50.96 45,741
2022-11-22 $50.94 $51.07 $50.94 $51.03 $51.03 1,336
2022-11-21 $50.89 $50.89 $50.69 $50.75 $50.75 29,990
2022-11-18 $51.17 $51.17 $50.91 $51.13 $51.13 29,060
2022-11-17 $51.02 $51.42 $51.02 $51.38 $51.38 3,727
2022-11-16 $51.93 $51.93 $51.73 $51.73 $51.73 17,673
2022-11-15 $52.71 $52.76 $52.35 $52.43 $52.43 18,236
2022-11-14 $52.36 $52.64 $52.36 $52.46 $52.46 2,797
2022-11-11 $52.90 $53.21 $52.80 $53.09 $53.09 2,140
2022-11-10 $53.31 $53.78 $53.19 $53.78 $53.78 6,015
2022-11-09 $52.74 $52.74 $52.43 $52.43 $52.43 9,725
2022-11-08 $53.05 $53.43 $53.05 $53.27 $53.27 14,433
2022-11-07 $52.90 $52.90 $52.68 $52.80 $52.80 18,147
2022-11-04 $52.45 $52.57 $52.28 $52.57 $52.57 957
2022-11-03 $51.28 $51.83 $51.28 $51.70 $51.70 3,011
2022-11-02 $51.70 $51.73 $51.34 $51.34 $51.34 27,063
2022-11-01 $52.43 $52.43 $52.15 $52.20 $52.20 32,326
2022-10-31 $51.85 $52.05 $51.85 $52.05 $52.05 1,306
2022-10-28 $51.52 $52.05 $51.52 $52.05 $52.05 732
2022-10-27 $51.42 $51.61 $51.18 $51.18 $51.18 2,652
2022-10-26 $51.98 $52.13 $51.89 $51.95 $51.95 7,475
2022-10-25 $51.04 $51.47 $51.04 $51.47 $51.47 482
2022-10-24 $50.95 $51.33 $50.95 $51.22 $51.22 17,425
2022-10-21 $51.13 $51.37 $51.05 $51.35 $51.35 7,127
2022-10-20 $50.75 $51.21 $50.66 $50.66 $50.66 1,899
2022-10-19 $50.07 $50.25 $50.01 $50.01 $50.01 7,100
2022-10-18 $50.99 $50.99 $50.50 $50.58 $50.58 2,038
2022-10-17 $50.64 $50.76 $50.61 $50.66 $50.66 2,684
2022-10-14 $50.39 $50.39 $49.71 $49.71 $49.71 4,467
2022-10-13 $49.42 $50.74 $49.38 $50.74 $50.74 8,417
2022-10-12 $50.26 $50.44 $50.24 $50.32 $50.32 5,285
2022-10-11 $50.03 $50.29 $49.95 $49.99 $49.99 14,682
2022-10-10 $50.94 $50.94 $50.74 $50.79 $50.79 4,679
2022-10-07 $51.00 $51.00 $50.31 $50.35 $50.35 6,659
2022-10-06 $51.27 $51.41 $51.15 $51.17 $51.17 2,892
2022-10-05 $51.68 $52.11 $51.67 $52.00 $52.00 14,013
2022-10-04 $52.06 $52.20 $51.96 $52.04 $52.04 2,133
2022-10-03 $51.00 $51.46 $51.00 $51.40 $51.40 8,809
2022-09-30 $51.56 $51.87 $51.24 $51.24 $51.24 12,491
2022-09-29 $51.19 $51.19 $50.83 $51.05 $51.05 17,117
2022-09-28 $51.45 $52.11 $51.44 $51.99 $51.99 4,912
2022-09-27 $51.26 $51.27 $50.77 $50.88 $50.88 6,512
2022-09-26 $51.15 $51.29 $50.88 $51.02 $51.02 9,713
2022-09-23 $52.70 $52.70 $52.17 $52.33 $52.33 48,006
2022-09-22 $53.57 $53.67 $53.19 $53.35 $53.35 23,486
2022-09-21 $53.79 $53.82 $53.51 $53.51 $53.51 1,658
2022-09-20 $53.82 $53.83 $53.63 $53.65 $53.65 24,685
2022-09-19 $53.10 $53.52 $53.10 $53.52 $53.52 17,548
2022-09-16 $52.83 $52.89 $52.62 $52.89 $52.89 4,809
2022-09-15 $53.92 $53.92 $53.68 $53.68 $53.68 1,417
2022-09-14 $54.21 $54.21 $53.95 $54.09 $54.09 2,891
2022-09-13 $53.74 $54.05 $53.28 $53.30 $53.30 35,920
2022-09-12 $54.45 $54.45 $54.35 $54.42 $54.42 974
2022-09-09 $53.60 $53.76 $53.57 $53.68 $53.68 2,798
2022-09-08 $53.39 $53.72 $53.39 $53.71 $53.71 10,567
2022-09-07 $53.14 $53.87 $53.14 $53.81 $53.81 8,528
2022-09-06 $53.39 $53.39 $53.12 $53.12 $53.12 1,827
2022-09-02 $54.13 $54.25 $53.69 $53.69 $53.69 28,487
2022-09-01 $54.16 $54.23 $53.89 $54.22 $54.22 4,041
2022-08-31 $53.41 $53.71 $53.41 $53.64 $53.64 103,468
2022-08-30 $53.88 $54.03 $53.42 $53.42 $53.42 7,604
2022-08-29 $52.90 $52.94 $52.89 $52.91 $52.91 1,263
2022-08-26 $53.17 $53.18 $52.39 $52.39 $52.39 2,482
2022-08-25 $52.82 $52.98 $52.77 $52.98 $52.98 927
2022-08-24 $53.26 $53.30 $53.23 $53.27 $53.27 3,104
2022-08-23 $52.94 $53.23 $52.94 $53.04 $53.04 890
2022-08-22 $52.26 $52.26 $52.07 $52.07 $52.07 2,698
2022-08-19 $53.07 $53.07 $52.76 $52.79 $52.79 838
2022-08-18 $53.95 $53.95 $53.80 $53.86 $53.86 2,176
2022-08-17 $54.19 $54.25 $54.09 $54.15 $54.15 10,630
2022-08-16 $54.14 $54.42 $54.14 $54.31 $54.31 10,829
2022-08-15 $53.36 $53.42 $53.29 $53.42 $53.42 1,325
2022-08-12 $53.03 $53.39 $53.02 $53.39 $53.39 4,599
2022-08-11 $53.18 $53.37 $52.93 $52.96 $52.96 2,731
2022-08-10 $53.54 $53.78 $53.54 $53.76 $53.76 7,100
2022-08-09 $52.96 $52.96 $52.77 $52.80 $52.80 1,805
2022-08-08 $52.91 $53.10 $52.81 $52.85 $52.85 6,886
2022-08-05 $52.50 $52.76 $52.50 $52.68 $52.68 3,478
2022-08-04 $53.40 $53.40 $53.36 $53.37 $53.37 8,399
2022-08-03 $53.27 $53.52 $53.17 $53.51 $53.51 4,278
2022-08-02 $54.37 $54.38 $54.16 $54.16 $54.16 4,830
2022-08-01 $53.24 $53.69 $53.24 $53.41 $53.41 6,485
2022-07-29 $52.38 $52.73 $52.33 $52.73 $52.73 2,934
2022-07-28 $51.91 $52.21 $51.76 $52.21 $52.21 15,141
2022-07-27 $51.02 $51.59 $51.02 $51.52 $51.52 994
2022-07-26 $50.82 $50.89 $50.58 $50.64 $50.64 2,826
2022-07-25 $51.75 $51.80 $51.68 $51.74 $51.74 12,852
2022-07-22 $52.40 $52.49 $52.09 $52.10 $52.10 1,854
2022-07-21 $52.18 $52.40 $52.18 $52.40 $52.40 8,962
2022-07-20 $51.17 $51.41 $51.17 $51.37 $51.37 5,312
2022-07-19 $51.40 $51.72 $51.40 $51.70 $51.70 3,310
2022-07-18 $51.24 $51.24 $50.75 $50.75 $50.75 2,583
2022-07-15 $51.37 $51.67 $51.37 $51.67 $51.67 4,232
2022-07-14 $49.96 $50.64 $49.96 $50.64 $50.64 1,454
2022-07-13 $50.12 $50.50 $50.12 $50.36 $50.36 3,383
2022-07-12 $50.54 $50.86 $50.54 $50.65 $50.65 4,957
2022-07-11 $50.89 $50.97 $50.81 $50.91 $50.91 1,255
2022-07-08 $50.96 $51.12 $50.88 $50.97 $50.97 1,775
2022-07-07 $51.05 $51.40 $51.03 $51.15 $51.15 15,144
2022-07-06 $50.62 $51.10 $50.62 $50.97 $50.97 9,826
2022-07-05 $48.81 $49.48 $48.81 $49.48 $49.48 6,677
2022-07-01 $48.77 $48.99 $48.77 $48.99 $48.99 554
2022-06-30 $47.87 $48.29 $47.87 $48.26 $48.26 2,784
2022-06-29 $48.55 $48.55 $48.44 $48.44 $48.44 1,283
2022-06-28 $48.81 $48.96 $48.39 $48.39 $48.39 7,761
2022-06-27 $49.20 $49.22 $49.12 $49.12 $49.12 1,430
2022-06-24 $49.23 $49.71 $49.23 $49.71 $49.71 20,359
2022-06-23 $48.53 $48.75 $48.45 $48.75 $48.75 2,850
2022-06-22 $47.52 $47.93 $47.52 $47.70 $47.70 4,546
2022-06-21 $47.94 $48.06 $47.88 $48.04 $48.04 1,835
2022-06-17 $46.78 $47.09 $46.60 $46.96 $46.96 15,620
2022-06-16 $47.54 $47.59 $47.54 $47.57 $47.57 792
2022-06-15 $48.30 $48.96 $48.23 $48.72 $48.72 5,439
2022-06-14 $47.95 $48.18 $47.95 $48.06 $48.06 7,568
2022-06-13 $48.21 $48.26 $47.96 $47.98 $47.98 2,440
2022-06-10 $48.37 $48.47 $48.37 $48.40 $48.40 1,272
2022-06-09 $48.88 $48.90 $48.36 $48.36 $48.36 4,845
2022-06-08 $48.88 $48.88 $48.67 $48.68 $48.68 939
2022-06-07 $48.75 $49.17 $48.75 $49.14 $49.14 4,089
2022-06-06 $49.36 $49.42 $48.88 $48.96 $48.96 30,456
2022-06-03 $49.45 $49.45 $49.16 $49.16 $49.16 4,435
2022-06-02 $50.19 $50.84 $50.01 $50.82 $50.82 15,147
2022-06-01 $50.77 $50.77 $50.25 $50.26 $50.26 16,131
2022-05-31 $50.89 $50.89 $50.53 $50.53 $50.53 10,876
2022-05-27 $49.40 $49.62 $49.40 $49.62 $49.62 3,353
2022-05-26 $48.76 $49.14 $48.76 $49.11 $49.11 4,922
2022-05-25 $48.16 $48.80 $48.16 $48.76 $48.76 15,089
2022-05-24 $48.85 $49.01 $48.85 $49.01 $49.01 330
2022-05-23 $48.94 $49.24 $48.90 $49.17 $49.17 2,227
2022-05-20 $48.49 $48.49 $47.55 $48.04 $48.04 6,808
2022-05-19 $47.83 $48.37 $47.83 $48.24 $48.24 24,329
2022-05-18 $48.53 $48.74 $47.61 $47.70 $47.70 17,394
2022-05-17 $48.49 $48.56 $48.28 $48.52 $48.52 7,834
2022-05-16 $47.36 $47.63 $47.31 $47.38 $47.38 15,551
2022-05-13 $46.71 $47.12 $46.71 $47.12 $47.12 1,585
2022-05-12 $45.95 $46.43 $45.77 $46.20 $46.20 35,967
2022-05-11 $46.74 $47.07 $46.11 $46.11 $46.11 26,067
2022-05-10 $47.24 $47.24 $46.53 $46.77 $46.77 6,674
2022-05-09 $47.12 $47.22 $46.96 $46.96 $46.96 1,790
2022-05-06 $47.67 $48.25 $47.67 $48.09 $48.09 24,924
2022-05-05 $49.19 $49.19 $48.21 $48.47 $48.47 4,471
2022-05-04 $49.47 $50.33 $49.16 $50.31 $50.31 8,811
2022-05-03 $50.17 $50.36 $50.09 $50.33 $50.33 1,557
2022-05-02 $50.11 $50.30 $49.74 $50.30 $50.30 6,548
2022-04-29 $50.73 $50.90 $50.31 $50.31 $50.31 3,526
2022-04-28 $51.15 $51.53 $50.87 $51.44 $51.44 5,432
2022-04-27 $50.77 $51.22 $50.77 $50.87 $50.87 9,353
2022-04-26 $51.11 $51.31 $50.43 $50.43 $50.43 11,269
2022-04-25 $50.25 $50.64 $50.17 $50.64 $50.64 24,309
2022-04-22 $51.33 $51.33 $50.94 $50.97 $50.97 4,591
2022-04-21 $51.72 $51.89 $51.22 $51.22 $51.22 25,563
2022-04-20 $50.84 $50.99 $50.66 $50.99 $50.99 35,645
2022-04-19 $49.64 $50.25 $49.64 $50.24 $50.24 17,145
2022-04-18 $51.11 $51.35 $51.11 $51.23 $51.23 6,119
2022-04-14 $50.72 $50.76 $50.66 $50.75 $50.75 925
2022-04-13 $50.62 $50.88 $50.59 $50.78 $50.78 74,899
2022-04-12 $51.11 $51.14 $50.69 $50.74 $50.74 10,734
2022-04-11 $51.69 $51.69 $51.34 $51.34 $51.34 4,781
2022-04-08 $51.75 $52.00 $51.75 $51.79 $51.79 2,474
2022-04-07 $51.01 $51.36 $51.01 $51.23 $51.23 10,068
2022-04-06 $51.05 $51.35 $50.84 $51.17 $51.17 5,853
2022-04-05 $52.00 $52.15 $51.64 $51.64 $51.64 23,674
2022-04-04 $51.48 $51.77 $51.48 $51.74 $51.74 2,763
2022-04-01 $50.33 $50.44 $50.28 $50.44 $50.44 1,945
2022-03-31 $50.05 $50.05 $49.56 $49.56 $49.56 13,575
2022-03-30 $49.89 $49.93 $49.68 $49.69 $49.69 27,546
2022-03-29 $49.86 $50.04 $49.78 $49.95 $49.95 18,334
2022-03-28 $48.68 $48.97 $48.68 $48.97 $48.97 4,264
2022-03-25 $48.59 $48.63 $48.50 $48.63 $48.63 4,566
2022-03-24 $48.65 $49.03 $48.65 $49.01 $49.01 18,439
2022-03-23 $48.69 $48.85 $48.52 $48.52 $48.52 10,295
2022-03-22 $49.41 $49.67 $49.39 $49.43 $49.43 10,708
2022-03-21 $49.40 $49.54 $49.16 $49.45 $49.45 27,177
2022-03-18 $49.99 $50.73 $49.99 $50.72 $50.72 6,388
2022-03-17 $50.44 $50.66 $50.21 $50.48 $50.48 26,573
2022-03-16 $49.77 $50.47 $49.77 $50.47 $50.47 5,024
2022-03-15 $48.81 $49.64 $48.76 $49.55 $49.55 15,019
2022-03-14 $48.01 $48.34 $47.80 $47.82 $47.82 3,624
2022-03-11 $48.66 $48.66 $47.59 $47.59 $47.59 33,331
2022-03-10 $47.87 $48.11 $47.64 $47.96 $47.96 55,542
2022-03-09 $47.59 $48.28 $47.49 $48.09 $48.09 4,131
2022-03-08 $45.97 $46.54 $45.54 $45.89 $45.89 46,702
2022-03-07 $46.18 $46.29 $44.86 $44.95 $44.95 12,329
2022-03-04 $47.40 $47.40 $47.00 $47.06 $47.06 1,667
2022-03-03 $49.48 $49.48 $48.54 $48.80 $48.80 27,196
2022-03-02 $50.03 $50.49 $49.78 $50.21 $50.21 9,721
2022-03-01 $50.61 $50.78 $49.77 $49.82 $49.82 12,578
2022-02-28 $51.08 $51.65 $50.90 $51.61 $51.61 20,330
2022-02-25 $50.79 $51.87 $50.58 $51.87 $51.87 16,230
2022-02-24 $49.01 $50.78 $48.87 $50.45 $50.45 8,372
2022-02-23 $52.26 $52.26 $51.35 $51.41 $51.41 8,082
2022-02-22 $51.93 $52.26 $51.70 $51.76 $51.76 4,668
2022-02-18 $52.17 $52.19 $51.86 $51.86 $51.86 2,206
2022-02-17 $52.28 $52.28 $51.92 $52.11 $52.11 4,197
2022-02-16 $52.33 $52.85 $52.20 $52.63 $52.63 17,599
2022-02-15 $52.17 $52.45 $52.11 $52.41 $52.41 6,186
2022-02-14 $50.76 $50.89 $50.55 $50.61 $50.61 11,544
2022-02-11 $52.19 $52.29 $51.48 $51.48 $51.48 2,932
2022-02-10 $52.47 $53.10 $52.47 $52.67 $52.67 3,339
2022-02-09 $53.20 $53.45 $53.20 $53.42 $53.42 4,811
2022-02-08 $52.45 $52.68 $52.45 $52.59 $52.59 4,744
2022-02-07 $52.51 $52.58 $52.50 $52.56 $52.56 3,182
2022-02-04 $53.01 $53.47 $53.01 $53.23 $53.23 5,853
2022-02-03 $53.39 $53.70 $53.39 $53.70 $53.70 2,316
2022-02-02 $53.83 $53.94 $53.70 $53.91 $53.91 4,771
2022-02-01 $54.03 $54.03 $53.71 $53.92 $53.92 3,567
2022-01-31 $53.49 $53.82 $53.49 $53.82 $53.82 2,704
2022-01-28 $52.26 $52.38 $52.11 $52.38 $52.38 4,491
2022-01-27 $51.98 $52.12 $51.85 $51.85 $51.85 4,482
2022-01-26 $52.60 $52.76 $52.01 $52.01 $52.01 5,055
2022-01-25 $52.60 $52.77 $52.39 $52.64 $52.64 7,275
2022-01-24 $51.94 $51.95 $50.95 $51.62 $51.62 11,829
2022-01-21 $53.92 $53.99 $53.44 $53.44 $53.44 2,892
2022-01-20 $54.56 $54.80 $54.23 $54.23 $54.23 4,344
2022-01-19 $54.91 $55.01 $54.77 $54.78 $54.78 3,318
2022-01-18 $54.84 $54.84 $54.60 $54.66 $54.66 2,942
2022-01-14 $55.41 $55.46 $55.22 $55.28 $55.28 19,685
2022-01-13 $56.08 $56.13 $55.92 $55.92 $55.92 5,843
2022-01-12 $55.91 $56.26 $55.91 $56.19 $56.19 9,067
2022-01-11 $55.58 $56.28 $55.46 $56.23 $56.23 14,332
2022-01-10 $55.63 $55.66 $55.39 $55.44 $55.44 12,702
2022-01-07 $55.16 $55.42 $55.16 $55.40 $55.40 2,338
2022-01-06 $54.94 $55.12 $54.84 $54.90 $54.90 4,523
2022-01-05 $54.71 $54.73 $54.22 $54.22 $54.22 5,916
2022-01-04 $54.32 $54.43 $54.28 $54.28 $54.28 1,662
2022-01-03 $54.12 $54.49 $54.12 $54.35 $54.35 3,468
2021-12-31 $54.08 $54.13 $53.92 $53.92 $53.92 2,616
2021-12-30 $53.44 $53.44 $53.28 $53.35 $53.35 5,222
2021-12-29 $53.25 $53.28 $53.04 $53.28 $53.28 5,982
2021-12-28 $52.99 $53.05 $52.85 $52.85 $52.85 2,661
2021-12-27 $52.47 $52.71 $52.46 $52.67 $52.67 7,695
2021-12-23 $52.46 $52.70 $52.46 $52.69 $52.69 2,823
2021-12-22 $51.95 $52.32 $51.95 $52.22 $52.22 4,599
2021-12-21 $51.03 $51.21 $51.03 $51.20 $51.20 2,900
2021-12-20 $50.48 $50.60 $50.27 $50.56 $50.56 14,395
2021-12-17 $54.51 $54.63 $54.34 $54.34 $50.94 14,637
2021-12-16 $55.86 $55.86 $55.44 $55.61 $52.13 21,823
2021-12-15 $56.07 $56.21 $55.58 $56.16 $52.65 8,195
2021-12-14 $56.17 $56.17 $55.99 $56.15 $52.64 2,293
2021-12-13 $56.49 $56.49 $56.11 $56.11 $52.60 3,295
2021-12-10 $56.96 $57.40 $56.91 $57.40 $53.81 48,977
2021-12-09 $56.73 $57.10 $56.73 $57.10 $53.53 56,908
2021-12-08 $56.58 $56.90 $56.58 $56.90 $53.34 47,099
2021-12-07 $55.82 $56.00 $55.79 $56.00 $52.50 19,856
2021-12-06 $54.99 $55.10 $54.87 $55.10 $51.65 4,961
2021-12-03 $56.34 $56.34 $55.94 $56.02 $52.51 2,002
2021-12-02 $56.45 $56.80 $56.45 $56.66 $53.12 1,709
2021-12-01 $56.37 $56.44 $55.76 $55.76 $52.27 8,059
2021-11-30 $56.08 $56.24 $55.70 $55.99 $52.49 14,219
2021-11-29 $55.67 $55.67 $55.37 $55.46 $51.99 1,861
2021-11-26 $55.94 $55.94 $55.21 $55.34 $51.88 3,260
2021-11-24 $57.94 $57.94 $57.69 $57.74 $54.13 6,083
2021-11-23 $58.35 $58.57 $58.29 $58.54 $54.88 5,999
2021-11-22 $58.03 $58.17 $57.81 $57.81 $54.20 12,472
2021-11-19 $59.32 $59.42 $59.23 $59.23 $55.53 3,635
2021-11-18 $59.40 $59.40 $59.19 $59.39 $55.68 3,261
2021-11-17 $60.49 $60.49 $60.35 $60.39 $56.61 7,124
2021-11-16 $60.50 $60.53 $60.34 $60.40 $56.62 2,022
2021-11-15 $60.30 $60.33 $60.20 $60.20 $56.44 3,248
2021-11-12 $60.13 $60.30 $60.13 $60.27 $56.50 6,521
2021-11-11 $59.93 $60.12 $59.93 $59.98 $56.23 2,999
2021-11-10 $60.29 $60.30 $59.95 $59.95 $56.20 5,423
2021-11-09 $60.29 $60.33 $60.03 $60.05 $56.30 19,669
2021-11-08 $60.32 $60.63 $60.32 $60.48 $56.70 5,064
2021-11-05 $59.49 $59.63 $59.49 $59.54 $55.82 1,489
2021-11-04 $59.18 $59.18 $58.82 $58.86 $55.18 7,692
2021-11-03 $58.62 $58.75 $58.46 $58.75 $55.07 1,988
2021-11-02 $58.80 $58.98 $58.80 $58.88 $55.20 3,351
2021-11-01 $58.39 $58.70 $58.39 $58.70 $55.03 559
2021-10-29 $57.83 $57.88 $57.67 $57.88 $54.27 2,253
2021-10-28 $57.84 $58.04 $57.80 $57.98 $54.36 4,318
2021-10-27 $58.54 $58.81 $58.54 $58.60 $54.94 3,845
2021-10-26 $58.35 $58.46 $58.30 $58.30 $54.65 2,829
2021-10-25 $57.20 $57.20 $56.83 $57.12 $53.55 5,464
2021-10-22 $58.15 $58.15 $57.86 $58.10 $54.46 2,194
2021-10-21 $58.55 $58.67 $58.54 $58.62 $54.95 6,354
2021-10-20 $58.82 $58.82 $58.72 $58.72 $55.05 3,014
2021-10-19 $59.46 $59.57 $59.38 $59.53 $55.81 6,453
2021-10-18 $60.55 $60.78 $60.47 $60.76 $56.96 1,759
2021-10-15 $61.43 $61.65 $61.38 $61.51 $57.67 18,460
2021-10-14 $61.33 $61.53 $61.25 $61.35 $57.51 16,135
2021-10-13 $61.35 $61.54 $61.28 $61.34 $57.50 101,025
2021-10-12 $60.11 $60.30 $59.95 $60.18 $56.42 13,181
2021-10-11 $59.20 $59.27 $59.09 $59.13 $55.44 738
2021-10-08 $58.86 $58.95 $58.58 $58.81 $55.13 3,105
2021-10-07 $58.74 $58.83 $58.69 $58.70 $55.03 2,837
2021-10-06 $57.03 $57.37 $57.00 $57.30 $53.72 2,255
2021-10-05 $57.59 $57.71 $57.59 $57.65 $54.05 2,183
2021-10-04 $57.28 $57.28 $57.28 $57.28 $53.69 306
2021-10-01 $57.83 $57.95 $57.52 $57.95 $54.33 2,267
2021-09-30 $57.51 $57.51 $57.15 $57.15 $53.58 11,187
2021-09-29 $57.49 $57.49 $57.30 $57.31 $53.73 2,313
2021-09-28 $58.08 $58.08 $57.62 $57.72 $54.11 9,147
2021-09-27 $58.21 $58.61 $58.21 $58.53 $54.87 2,065
2021-09-24 $58.13 $58.31 $58.13 $58.23 $54.59 5,471
2021-09-23 $58.27 $58.69 $58.27 $58.40 $54.75 3,551
2021-09-22 $57.97 $58.22 $57.97 $58.10 $54.47 7,640
2021-09-21 $57.65 $57.65 $57.48 $57.58 $53.98 2,781
2021-09-20 $57.65 $57.77 $57.30 $57.66 $54.05 5,420
2021-09-17 $58.07 $58.07 $57.58 $57.72 $54.11 2,649
2021-09-16 $57.96 $58.20 $57.95 $58.20 $54.56 2,174
2021-09-15 $57.86 $57.96 $57.73 $57.95 $54.33 2,295
2021-09-14 $57.70 $57.70 $57.33 $57.41 $53.82 1,805
2021-09-13 $57.15 $57.42 $57.15 $57.42 $53.83 2,920
2021-09-10 $57.58 $57.58 $57.27 $57.27 $53.69 2,454
2021-09-09 $57.22 $57.27 $57.17 $57.27 $53.69 3,217
2021-09-08 $56.94 $56.94 $56.60 $56.68 $53.14 1,770
2021-09-07 $57.25 $57.34 $57.22 $57.34 $53.75 8,090
2021-09-03 $57.52 $57.76 $57.52 $57.76 $54.15 3,630
2021-09-02 $57.25 $57.39 $57.20 $57.24 $53.66 11,688
2021-09-01 $56.82 $56.94 $56.78 $56.88 $53.32 9,478
2021-08-31 $56.42 $56.42 $56.22 $56.30 $52.78 2,221
2021-08-30 $55.83 $55.97 $55.63 $55.77 $52.28 2,845
2021-08-27 $54.72 $55.23 $54.68 $55.23 $51.78 2,613
2021-08-26 $54.30 $54.30 $54.19 $54.19 $50.80 975
2021-08-25 $54.02 $54.22 $53.97 $54.22 $50.83 4,254
2021-08-24 $53.99 $54.05 $53.95 $54.05 $50.67 3,547
2021-08-23 $54.01 $54.06 $53.96 $54.00 $50.62 2,712
2021-08-20 $54.08 $54.51 $54.08 $54.51 $51.10 2,877
2021-08-19 $53.27 $53.64 $53.27 $53.46 $50.12 25,779
2021-08-18 $54.15 $54.15 $53.77 $53.77 $50.41 8,090
2021-08-17 $53.68 $53.90 $53.65 $53.78 $50.42 4,516
2021-08-16 $53.65 $53.81 $53.65 $53.81 $50.44 942
2021-08-13 $53.80 $53.90 $53.59 $53.68 $50.32 114,092
2021-08-12 $54.06 $54.06 $53.44 $53.51 $50.16 159,386
2021-08-11 $54.21 $54.21 $53.95 $54.05 $50.67 33,855
2021-08-10 $54.04 $54.04 $53.72 $53.99 $50.61 4,408
2021-08-09 $54.38 $54.38 $54.19 $54.20 $50.81 2,056
2021-08-06 $54.43 $54.43 $54.31 $54.38 $50.98 986
2021-08-05 $54.49 $54.74 $54.49 $54.74 $51.32 215,864
2021-08-04 $54.59 $54.66 $54.55 $54.55 $51.14 1,433
2021-08-03 $54.95 $55.27 $54.95 $55.27 $51.82 1,321
2021-08-02 $54.14 $54.14 $54.07 $54.08 $50.70 1,631
2021-07-30 $53.74 $53.86 $53.74 $53.82 $50.46 831
2021-07-29 $53.58 $53.58 $53.44 $53.54 $50.20 1,587
2021-07-28 $53.45 $53.73 $53.35 $53.64 $50.29 4,335
2021-07-27 $53.89 $53.89 $53.69 $53.79 $50.42 741
2021-07-26 $53.92 $54.29 $53.92 $54.23 $50.84 11,374
2021-07-23 $53.87 $53.87 $53.69 $53.86 $50.49 16,517
2021-07-22 $53.79 $53.87 $53.71 $53.82 $50.45 6,783
2021-07-21 $53.71 $53.71 $53.65 $53.65 $50.29 1,532
2021-07-20 $53.45 $53.58 $53.45 $53.57 $50.22 1,549
2021-07-19 $53.22 $53.23 $52.89 $53.00 $49.69 2,529
2021-07-16 $53.68 $53.68 $53.46 $53.46 $50.12 2,756
2021-07-15 $53.62 $53.81 $53.62 $53.72 $50.36 2,644
2021-07-14 $53.86 $53.90 $53.78 $53.81 $50.45 2,316
2021-07-13 $53.73 $53.98 $53.68 $53.68 $50.32 4,599
2021-07-12 $53.85 $54.13 $53.85 $54.03 $50.65 1,741
2021-07-09 $53.88 $53.97 $53.88 $53.97 $50.60 2,965
2021-07-08 $53.60 $53.74 $53.56 $53.56 $50.21 2,125
2021-07-07 $54.00 $54.00 $53.77 $53.87 $50.50 1,773
2021-07-06 $53.89 $53.90 $53.50 $53.60 $50.25 3,276
2021-07-02 $54.20 $54.37 $54.19 $54.36 $50.96 6,844
2021-07-01 $54.19 $54.19 $54.19 $54.19 $50.80 232
2021-06-30 $53.71 $54.00 $53.71 $54.00 $50.62 2,367
2021-06-29 $53.86 $53.99 $53.74 $53.88 $50.51 3,643
2021-06-28 $53.98 $54.16 $53.98 $54.07 $50.69 1,585
2021-06-25 $53.84 $53.91 $53.65 $53.69 $50.34 4,890
2021-06-24 $53.98 $54.14 $53.91 $54.12 $50.74 3,169
2021-06-23 $53.94 $54.18 $53.82 $53.82 $50.45 7,106
2021-06-22 $53.59 $53.69 $53.46 $53.69 $50.33 10,618
2021-06-21 $53.53 $53.71 $53.25 $53.71 $50.35 1,518
2021-06-18 $53.60 $53.60 $53.20 $53.45 $50.11 26,876
2021-06-17 $53.97 $53.97 $53.58 $53.77 $50.40 2,577
2021-06-16 $54.20 $54.23 $54.11 $54.11 $50.73 731
2021-06-15 $54.48 $54.53 $54.46 $54.53 $51.12 1,604
2021-06-14 $54.53 $54.72 $54.53 $54.56 $51.15 2,912
2021-06-11 $54.53 $54.53 $54.35 $54.35 $50.95 25,872
2021-06-10 $54.59 $54.60 $54.59 $54.60 $51.19 865
2021-06-09 $54.60 $54.72 $54.57 $54.59 $51.18 1,448
2021-06-08 $54.88 $54.88 $54.71 $54.71 $51.29 537
2021-06-07 $54.51 $54.61 $54.36 $54.56 $51.15 2,401
2021-06-04 $54.52 $54.62 $54.52 $54.62 $51.20 464
2021-06-03 $54.03 $54.10 $53.91 $54.05 $50.67 2,481
2021-06-02 $54.08 $54.10 $53.97 $54.01 $50.63 878
2021-06-01 $53.49 $53.53 $53.29 $53.49 $50.14 3,222
2021-05-28 $53.38 $53.51 $53.38 $53.51 $50.16 607
2021-05-27 $53.70 $53.70 $53.56 $53.56 $50.22 1,475
2021-05-26 $53.00 $53.31 $52.90 $53.29 $49.96 3,323
2021-05-25 $52.94 $53.00 $52.79 $52.92 $49.61 4,142
2021-05-24 $52.29 $52.56 $52.29 $52.45 $49.17 2,980
2021-05-21 $52.48 $52.48 $51.79 $51.99 $48.74 3,599
2021-05-20 $52.23 $52.36 $52.23 $52.26 $48.99 1,038
2021-05-19 $51.92 $52.27 $51.50 $52.20 $48.93 7,505
2021-05-18 $52.16 $52.27 $52.16 $52.17 $48.90 7,852
2021-05-17 $51.10 $51.66 $51.06 $51.46 $48.24 6,581
2021-05-14 $50.69 $51.00 $50.60 $51.00 $47.81 1,721
2021-05-13 $50.23 $50.40 $50.05 $50.30 $47.15 1,118
2021-05-12 $50.44 $50.44 $49.85 $49.85 $46.74 3,333
2021-05-11 $50.04 $50.37 $50.04 $50.37 $47.22 866
2021-05-10 $50.21 $50.21 $49.88 $49.96 $46.83 978
2021-05-07 $50.23 $50.55 $50.01 $50.40 $47.25 4,447
2021-05-06 $49.78 $50.23 $49.78 $50.17 $47.03 1,683
2021-05-05 $49.25 $49.30 $49.16 $49.30 $46.22 2,627
2021-05-04 $48.69 $48.69 $48.43 $48.58 $45.54 2,531
2021-05-03 $49.16 $49.27 $48.85 $49.25 $46.17 3,690
2021-04-30 $48.85 $48.85 $48.50 $48.55 $45.51 2,742
2021-04-29 $49.38 $49.38 $48.90 $49.08 $46.01 2,007
2021-04-28 $49.49 $49.81 $49.43 $49.51 $46.41 10,670
2021-04-27 $48.85 $48.91 $48.74 $48.86 $45.81 4,179
2021-04-26 $48.27 $48.63 $48.19 $48.44 $45.42 8,448
2021-04-23 $48.05 $48.25 $48.01 $48.08 $45.07 3,781
2021-04-22 $48.22 $48.24 $47.95 $47.95 $44.95 2,289
2021-04-21 $47.75 $48.26 $47.75 $48.25 $45.23 13,413
2021-04-20 $48.26 $48.26 $47.87 $48.01 $45.01 2,630
2021-04-19 $48.53 $48.53 $48.37 $48.37 $45.34 4,580
2021-04-16 $49.92 $49.92 $49.66 $49.75 $46.64 3,458
2021-04-15 $49.18 $49.53 $48.95 $49.47 $46.38 3,530
2021-04-14 $49.61 $49.67 $49.45 $49.59 $46.49 7,896
2021-04-13 $48.78 $49.00 $48.46 $48.92 $45.86 3,725
2021-04-12 $48.33 $48.33 $48.08 $48.15 $45.14 3,270
2021-04-09 $50.10 $50.20 $50.05 $50.14 $47.00 1,359
2021-04-08 $50.38 $50.58 $50.38 $50.46 $47.30 1,271
2021-04-07 $50.12 $50.17 $49.90 $49.95 $46.82 5,289
2021-04-06 $50.07 $50.32 $50.02 $50.13 $46.99 4,112
2021-04-05 $50.17 $50.18 $49.88 $50.08 $46.95 5,956
2021-04-01 $51.13 $51.30 $51.07 $51.21 $48.01 3,151
2021-03-31 $51.22 $51.26 $51.22 $51.24 $48.04 746
2021-03-30 $50.44 $50.66 $50.34 $50.53 $47.37 2,127
2021-03-29 $50.68 $50.73 $50.44 $50.67 $47.50 4,109
2021-03-26 $50.51 $51.01 $50.20 $51.01 $47.82 1,822
2021-03-25 $49.24 $49.61 $48.79 $49.61 $46.51 8,537
2021-03-24 $50.42 $50.57 $50.29 $50.29 $47.14 6,170
2021-03-23 $51.55 $51.58 $51.01 $51.01 $47.82 2,214
2021-03-22 $51.34 $51.79 $51.30 $51.55 $48.33 6,104
2021-03-19 $50.97 $51.43 $50.97 $51.12 $47.92 3,914
2021-03-18 $50.38 $50.76 $50.23 $50.23 $47.09 4,964
2021-03-17 $51.06 $52.19 $50.70 $51.27 $48.07 9,075
2021-03-16 $51.64 $51.74 $51.54 $51.66 $48.43 3,497
2021-03-15 $51.18 $51.37 $50.77 $51.37 $48.16 3,770
2021-03-12 $51.54 $51.66 $51.27 $51.40 $48.19 5,659
2021-03-11 $52.63 $52.76 $52.16 $52.72 $49.42 3,585
2021-03-10 $51.80 $52.01 $51.50 $51.88 $48.63 6,280
2021-03-09 $51.64 $51.67 $51.30 $51.55 $48.33 9,752
2021-03-08 $51.52 $51.72 $51.32 $51.46 $48.24 7,892
2021-03-05 $51.93 $51.93 $51.15 $51.65 $48.42 6,081
2021-03-04 $52.29 $52.54 $51.28 $51.42 $48.21 5,750
2021-03-03 $52.04 $52.36 $51.67 $51.67 $48.44 6,177
2021-03-02 $52.22 $52.29 $52.15 $52.15 $48.89 2,405
2021-03-01 $50.72 $50.86 $50.72 $50.86 $47.68 1,590
2021-02-26 $49.65 $49.71 $49.35 $49.71 $46.60 14,676
2021-02-25 $51.54 $51.65 $50.69 $50.69 $47.52 6,852
2021-02-24 $51.47 $51.97 $51.47 $51.95 $48.70 6,044
2021-02-23 $51.39 $51.94 $51.35 $51.92 $48.67 9,772
2021-02-22 $50.90 $51.18 $50.68 $50.97 $47.78 37,770
2021-02-19 $51.59 $51.72 $51.32 $51.68 $48.45 5,791
2021-02-18 $52.13 $52.24 $51.66 $52.07 $48.81 5,283
2021-02-17 $52.43 $52.86 $52.43 $52.84 $49.53 1,629
2021-02-16 $52.43 $52.45 $52.04 $52.14 $48.88 7,553
2021-02-12 $52.59 $52.59 $52.34 $52.50 $49.22 462
2021-02-11 $52.76 $53.00 $52.49 $52.75 $49.45 3,853
2021-02-10 $52.85 $52.85 $52.49 $52.67 $49.38 2,242
2021-02-09 $52.36 $52.37 $52.27 $52.37 $49.10 1,921
2021-02-08 $52.81 $53.00 $52.47 $52.79 $49.49 2,586
2021-02-05 $52.23 $52.26 $52.09 $52.26 $48.99 1,966
2021-02-04 $52.32 $52.74 $52.27 $52.73 $49.43 6,905
2021-02-03 $51.90 $52.24 $51.82 $52.05 $48.80 6,990
2021-02-02 $51.68 $52.14 $51.65 $52.01 $48.75 3,492
2021-02-01 $50.32 $50.61 $50.19 $50.61 $47.44 4,724
2021-01-29 $49.24 $49.24 $48.77 $48.95 $45.88 7,612
2021-01-28 $50.71 $50.85 $50.65 $50.65 $47.48 1,099
2021-01-27 $49.98 $50.40 $49.88 $50.01 $46.88 3,494
2021-01-26 $50.69 $50.98 $50.53 $50.83 $47.65 3,328
2021-01-25 $51.25 $51.25 $50.60 $50.86 $47.68 6,520
2021-01-22 $51.41 $51.78 $51.41 $51.73 $48.49 3,235
2021-01-21 $51.06 $51.30 $51.06 $51.30 $48.09 1,726
2021-01-20 $51.05 $51.42 $51.05 $51.31 $48.10 2,567
2021-01-19 $50.30 $50.34 $49.90 $50.11 $46.98 7,132
2021-01-15 $50.36 $50.52 $50.27 $50.30 $47.16 2,057
2021-01-14 $50.75 $51.00 $50.62 $50.78 $47.60 21,923
2021-01-13 $50.69 $50.69 $50.62 $50.62 $47.46 906
2021-01-12 $50.57 $50.84 $50.50 $50.68 $47.52 2,862
2021-01-11 $50.04 $50.30 $50.04 $50.30 $47.16 1,084
2021-01-08 $49.68 $49.87 $49.63 $49.75 $46.64 6,434
2021-01-07 $48.73 $48.78 $48.70 $48.70 $45.66 5,046
2021-01-06 $48.73 $49.00 $48.73 $48.90 $45.84 3,684
2021-01-05 $49.00 $49.42 $48.89 $49.36 $46.27 7,533
2021-01-04 $48.97 $49.00 $48.45 $48.52 $45.49 3,724
2020-12-31 $48.28 $48.28 $48.05 $48.19 $45.18 1,162
2020-12-30 $47.90 $48.20 $47.90 $48.06 $45.06 4,780
2020-12-29 $47.37 $47.64 $47.37 $47.39 $44.42 4,028
2020-12-28 $47.55 $47.65 $47.42 $47.42 $44.46 5,424
2020-12-24 $47.04 $47.18 $47.04 $47.09 $44.15 1,379
2020-12-23 $46.72 $46.94 $46.59 $46.76 $43.84 7,294
2020-12-22 $45.95 $45.95 $45.66 $45.74 $42.88 2,695
2020-12-21 $45.40 $45.90 $45.40 $45.66 $42.80 12,200
2020-12-18 $47.48 $47.64 $47.48 $47.55 $44.58 4,318
2020-12-17 $47.59 $47.80 $47.57 $47.80 $44.66 4,291
2020-12-16 $47.64 $47.64 $47.51 $47.64 $44.51 79,158
2020-12-15 $47.24 $47.60 $47.18 $47.60 $44.47 15,854
2020-12-14 $47.39 $47.39 $47.22 $47.22 $44.12 4,419
2020-12-11 $47.36 $47.48 $47.33 $47.46 $44.34 2,130
2020-12-10 $46.92 $47.41 $46.92 $47.41 $44.29 5,880
2020-12-09 $47.06 $47.06 $46.76 $46.76 $43.68 823
2020-12-08 $47.08 $47.15 $47.07 $47.13 $44.03 18,866
2020-12-07 $47.14 $47.27 $46.95 $46.95 $43.87 3,570
2020-12-04 $46.77 $46.91 $46.66 $46.83 $43.75 7,833
2020-12-03 $46.33 $46.57 $46.18 $46.40 $43.35 5,036
2020-12-02 $45.78 $46.00 $45.78 $46.00 $42.98 2,461
2020-12-01 $45.69 $45.99 $45.57 $45.85 $42.83 4,144
2020-11-30 $44.96 $44.99 $44.72 $44.72 $41.78 2,781
2020-11-27 $45.14 $45.23 $45.08 $45.16 $42.19 1,662
2020-11-25 $44.63 $44.88 $44.63 $44.85 $41.90 1,977
2020-11-24 $45.15 $45.59 $45.03 $45.41 $42.43 5,887
2020-11-23 $45.00 $45.00 $44.68 $44.68 $41.74 2,394
2020-11-20 $44.57 $44.77 $44.40 $44.77 $41.83 3,162
2020-11-19 $44.11 $44.30 $44.11 $44.13 $41.23 2,428
2020-11-18 $44.14 $44.31 $44.00 $44.01 $41.11 13,880
2020-11-17 $43.44 $43.77 $43.44 $43.63 $40.76 5,834
2020-11-16 $43.45 $43.57 $43.39 $43.42 $40.56 2,822
2020-11-13 $43.01 $43.20 $43.00 $43.20 $40.36 1,565
2020-11-12 $42.92 $42.92 $42.63 $42.65 $39.85 3,223
2020-11-11 $42.81 $42.93 $42.80 $42.85 $40.03 4,105
2020-11-10 $42.47 $42.68 $42.46 $42.57 $39.77 1,837
2020-11-09 $43.59 $43.59 $43.11 $43.16 $40.32 3,656
2020-11-06 $42.38 $42.55 $42.28 $42.38 $39.59 12,441
2020-11-05 $42.09 $42.26 $42.03 $42.13 $39.36 5,005
2020-11-04 $41.39 $42.03 $41.39 $41.90 $39.14 6,466
2020-11-03 $40.67 $40.90 $40.67 $40.83 $38.15 2,758
2020-11-02 $40.34 $40.40 $40.07 $40.40 $37.74 2,947
2020-10-30 $40.52 $40.52 $40.26 $40.34 $37.69 3,008
2020-10-29 $40.68 $40.98 $40.68 $40.91 $38.22 2,587
2020-10-28 $40.81 $41.25 $40.81 $40.85 $38.16 2,845
2020-10-27 $41.81 $41.81 $41.43 $41.63 $38.89 2,864
2020-10-26 $40.96 $41.07 $40.81 $40.87 $38.18 1,504
2020-10-23 $41.81 $41.99 $41.69 $41.92 $39.16 6,260
2020-10-22 $41.28 $41.36 $41.09 $41.09 $38.39 2,063
2020-10-21 $41.31 $41.61 $41.31 $41.49 $38.76 11,957
2020-10-20 $41.77 $41.98 $41.71 $41.71 $38.97 3,967
2020-10-19 $41.78 $41.93 $41.67 $41.67 $38.93 2,800
2020-10-16 $41.80 $41.81 $41.63 $41.63 $38.89 1,924
2020-10-15 $41.55 $41.76 $41.54 $41.66 $38.92 2,971
2020-10-14 $41.99 $42.15 $41.62 $41.89 $39.13 8,982
2020-10-13 $42.04 $42.32 $41.03 $41.96 $39.21 4,604
2020-10-12 $42.41 $42.79 $42.41 $42.60 $39.80 3,517
2020-10-09 $42.94 $43.00 $42.87 $42.91 $40.09 4,823
2020-10-08 $42.84 $42.95 $42.82 $42.82 $40.00 1,542
2020-10-07 $43.00 $43.00 $42.61 $42.61 $39.80 2,750
2020-10-06 $42.74 $42.81 $42.39 $42.49 $39.70 6,731
2020-10-05 $42.50 $42.81 $42.47 $42.78 $39.96 16,964
2020-10-02 $42.12 $42.50 $42.12 $42.32 $39.54 3,630
2020-10-01 $42.37 $42.50 $42.16 $42.50 $39.71 948
2020-09-30 $42.02 $42.45 $42.02 $42.06 $39.29 4,260
2020-09-29 $41.94 $41.99 $41.64 $41.77 $39.02 8,386
2020-09-28 $41.91 $41.92 $41.53 $41.53 $38.80 7,031
2020-09-25 $40.92 $40.95 $40.77 $40.95 $38.26 1,365
2020-09-24 $39.85 $40.41 $39.85 $40.13 $37.49 102,470
2020-09-23 $40.34 $40.87 $40.15 $40.43 $37.77 3,500
2020-09-22 $40.55 $40.82 $40.45 $40.82 $38.14 2,761
2020-09-21 $41.19 $41.57 $40.82 $41.31 $38.59 6,056
2020-09-18 $42.76 $42.76 $42.31 $42.61 $39.81 3,634
2020-09-17 $42.75 $42.88 $42.75 $42.81 $39.99 1,901
2020-09-16 $41.84 $43.00 $41.84 $42.79 $39.98 1,497
2020-09-15 $42.45 $42.92 $42.45 $42.65 $39.84 3,275
2020-09-14 $42.42 $42.50 $42.25 $42.30 $39.52 11,526
2020-09-11 $42.26 $42.45 $42.00 $42.24 $39.46 5,812
2020-09-10 $42.36 $42.36 $41.76 $41.76 $39.01 2,203
2020-09-09 $42.18 $42.29 $42.18 $42.21 $39.43 1,789
2020-09-08 $41.61 $41.85 $41.10 $41.60 $38.86 1,330
2020-09-04 $42.50 $42.50 $42.04 $42.50 $39.71 2,967
2020-09-03 $43.07 $43.07 $42.31 $42.57 $39.77 4,905
2020-09-02 $42.59 $42.65 $42.57 $42.65 $39.84 1,562
2020-09-01 $42.41 $42.57 $41.99 $42.57 $39.77 4,030
2020-08-31 $41.90 $42.26 $41.62 $41.72 $38.97 15,568
2020-08-28 $43.11 $43.17 $42.85 $43.16 $40.32 2,309
2020-08-27 $43.21 $43.21 $42.92 $43.12 $40.28 4,028
2020-08-26 $42.61 $42.94 $42.51 $42.83 $40.01 4,628
2020-08-25 $42.24 $42.36 $42.24 $42.35 $39.57 2,354
2020-08-24 $41.99 $42.20 $41.99 $42.15 $39.38 10,311
2020-08-21 $41.70 $41.86 $41.43 $41.85 $39.10 5,195
2020-08-20 $41.33 $41.91 $41.18 $41.54 $38.80 1,482
2020-08-19 $41.58 $41.89 $41.58 $41.60 $38.86 3,254
2020-08-18 $41.98 $41.98 $41.51 $41.94 $39.18 3,287
2020-08-17 $41.20 $41.76 $41.20 $41.76 $39.01 5,193
2020-08-14 $41.03 $41.48 $41.03 $41.20 $38.49 1,985
2020-08-13 $41.76 $41.76 $41.30 $41.72 $38.97 2,790
2020-08-12 $41.33 $41.40 $40.90 $41.40 $38.68 5,138
2020-08-11 $41.00 $41.01 $40.80 $40.86 $38.17 2,381
2020-08-10 $40.95 $41.06 $40.94 $41.01 $38.31 6,100
2020-08-07 $40.74 $41.00 $40.50 $40.98 $38.28 9,011
2020-08-06 $40.53 $40.78 $40.48 $40.64 $37.97 2,572
2020-08-05 $40.48 $40.58 $40.30 $40.51 $37.85 1,606
2020-08-04 $39.83 $39.97 $39.68 $39.97 $37.34 4,193
2020-08-03 $39.61 $39.83 $39.20 $39.69 $37.08 1,483
2020-07-31 $39.74 $39.74 $39.18 $39.19 $36.62 1,624
2020-07-30 $39.22 $39.50 $39.22 $39.50 $36.90 2,105
2020-07-29 $39.32 $39.86 $39.29 $39.84 $37.22 1,586
2020-07-28 $39.88 $40.08 $39.05 $40.08 $37.44 9,171
2020-07-27 $39.44 $39.60 $39.41 $39.51 $36.91 3,555
2020-07-24 $39.55 $39.75 $39.50 $39.70 $37.09 3,894
2020-07-23 $39.88 $39.88 $39.51 $39.63 $37.02 2,296
2020-07-22 $39.83 $39.89 $39.68 $39.72 $37.11 3,855
2020-07-21 $40.13 $40.13 $39.89 $39.93 $37.30 5,279
2020-07-20 $39.85 $40.16 $39.75 $40.12 $37.48 40,974
2020-07-17 $39.70 $39.74 $39.50 $39.58 $36.98 35,724
2020-07-16 $39.13 $39.24 $38.72 $39.06 $36.49 45,951
2020-07-15 $38.87 $39.05 $38.69 $38.89 $36.33 9,140
2020-07-14 $38.52 $39.16 $38.42 $38.85 $36.30 2,788
2020-07-13 $39.39 $39.73 $39.03 $39.16 $36.58 5,743
2020-07-10 $39.30 $39.48 $39.03 $39.16 $36.58 3,242
2020-07-09 $39.47 $39.73 $39.24 $39.36 $36.77 5,512
2020-07-08 $39.45 $39.67 $39.45 $39.67 $37.06 4,511
2020-07-07 $39.89 $39.92 $39.53 $39.72 $37.11 1,700
2020-07-06 $39.66 $39.94 $39.61 $39.85 $37.23 8,446
2020-07-02 $39.09 $39.36 $38.42 $39.05 $36.48 3,710
2020-07-01 $37.70 $38.10 $37.70 $38.10 $35.59 4,100
2020-06-30 $37.93 $38.00 $37.57 $37.73 $35.25 15,270
2020-06-29 $37.43 $37.65 $37.43 $37.65 $35.17 1,785
2020-06-26 $37.55 $37.83 $37.10 $37.22 $34.77 6,312
2020-06-25 $37.56 $37.90 $37.41 $37.90 $35.41 5,876
2020-06-24 $37.68 $37.68 $37.30 $37.30 $34.85 1,594
2020-06-23 $37.64 $37.91 $37.20 $37.26 $34.81 16,758
2020-06-22 $36.94 $37.28 $36.29 $37.00 $34.57 7,102
2020-06-19 $36.43 $36.45 $35.81 $35.99 $33.62 4,726
2020-06-18 $35.88 $36.40 $35.88 $36.07 $33.70 4,827
2020-06-17 $36.18 $36.92 $35.65 $36.14 $33.76 3,350
2020-06-16 $36.42 $36.42 $35.51 $36.01 $33.64 19,292
2020-06-15 $36.03 $36.54 $35.20 $36.40 $34.01 1,983
2020-06-12 $36.79 $36.79 $35.89 $36.52 $34.12 6,751
2020-06-11 $35.78 $35.80 $34.81 $34.81 $32.52 32,367
2020-06-10 $36.82 $37.26 $36.36 $36.78 $34.36 14,254
2020-06-09 $37.30 $37.32 $36.48 $37.30 $34.85 4,288
2020-06-08 $37.33 $37.69 $37.14 $37.51 $35.04 4,080
2020-06-05 $37.52 $37.83 $37.40 $37.40 $34.94 4,314
2020-06-04 $36.95 $37.23 $36.55 $36.99 $34.56 8,539
2020-06-03 $37.09 $37.50 $37.09 $37.39 $34.93 2,617
2020-06-02 $37.03 $37.03 $36.71 $36.82 $34.40 3,398
2020-06-01 $36.36 $36.70 $36.19 $36.68 $34.27 8,875
2020-05-29 $35.49 $35.97 $35.23 $35.97 $33.60 8,249
2020-05-28 $34.91 $35.00 $34.29 $34.69 $32.41 46,301
2020-05-27 $34.01 $34.54 $33.50 $33.81 $31.59 4,848
2020-05-26 $34.37 $34.42 $33.53 $34.17 $31.92 3,904
2020-05-22 $33.74 $33.82 $33.60 $33.74 $31.52 3,460
2020-05-21 $33.91 $34.00 $33.39 $33.90 $31.67 9,424
2020-05-20 $33.58 $33.76 $32.87 $33.27 $31.08 6,912
2020-05-19 $32.88 $32.96 $32.50 $32.62 $30.47 6,466
2020-05-18 $32.79 $33.85 $32.79 $33.15 $30.97 6,298
2020-05-15 $33.07 $33.07 $32.43 $33.00 $30.83 3,797
2020-05-14 $33.17 $33.68 $32.70 $33.68 $31.47 3,286
2020-05-13 $33.79 $33.80 $33.12 $33.21 $31.03 3,893
2020-05-12 $33.45 $34.57 $33.18 $34.25 $32.00 13,309
2020-05-11 $32.89 $33.05 $32.80 $32.94 $30.77 12,582
2020-05-08 $32.49 $32.76 $32.29 $32.69 $30.54 7,536
2020-05-07 $32.03 $32.53 $31.90 $32.22 $30.10 26,416
2020-05-06 $32.16 $32.27 $31.71 $31.71 $29.62 2,944
2020-05-05 $32.47 $32.61 $32.06 $32.17 $30.05 8,152
2020-05-04 $32.45 $32.66 $32.25 $32.62 $30.47 3,896
2020-05-01 $32.34 $32.74 $32.34 $32.67 $30.52 1,438
2020-04-30 $34.43 $34.52 $33.79 $33.98 $31.75 10,595
2020-04-29 $33.82 $34.36 $33.45 $34.36 $32.10 4,065
2020-04-28 $33.76 $33.76 $32.85 $33.12 $30.94 7,497
2020-04-27 $32.88 $33.70 $32.88 $33.68 $31.47 12,515
2020-04-24 $33.58 $33.58 $32.31 $32.94 $30.77 4,280
2020-04-23 $33.00 $33.40 $32.43 $32.70 $30.55 10,739
2020-04-22 $32.93 $33.03 $32.53 $32.91 $30.75 3,297
2020-04-21 $31.77 $31.77 $31.38 $31.42 $29.35 3,178
2020-04-20 $32.65 $32.77 $32.00 $32.38 $30.25 5,628
2020-04-17 $33.10 $33.10 $32.51 $33.00 $30.83 5,466
2020-04-16 $32.67 $32.67 $32.15 $32.28 $30.16 10,016
2020-04-15 $32.41 $32.41 $32.07 $32.12 $30.01 9,238
2020-04-14 $32.83 $33.30 $32.83 $33.07 $30.90 6,665
2020-04-13 $32.33 $32.45 $32.00 $32.45 $30.32 12,601
2020-04-09 $33.04 $33.50 $32.82 $33.26 $31.07 36,559
2020-04-08 $31.93 $33.36 $31.51 $32.30 $30.18 12,644
2020-04-07 $31.94 $32.00 $31.18 $31.20 $29.15 13,750
2020-04-06 $29.43 $30.40 $29.41 $30.40 $28.40 37,872
2020-04-03 $29.28 $29.57 $28.53 $28.57 $26.69 9,675
2020-04-02 $29.26 $29.87 $28.98 $29.87 $27.91 15,519
2020-04-01 $29.54 $29.80 $28.56 $28.82 $26.92 13,773
2020-03-31 $30.64 $31.32 $30.24 $30.75 $28.73 16,998
2020-03-30 $29.63 $30.40 $29.23 $30.40 $28.40 18,327
2020-03-27 $30.02 $30.39 $29.09 $30.34 $28.34 8,122
2020-03-26 $30.90 $31.68 $30.90 $31.60 $29.52 14,558
2020-03-25 $28.39 $29.38 $27.28 $28.94 $27.04 72,270
2020-03-24 $27.44 $27.75 $26.52 $27.75 $25.93 44,055
2020-03-23 $27.77 $27.77 $26.16 $26.59 $24.84 58,427
2020-03-20 $30.55 $30.55 $28.81 $28.96 $27.06 52,766
2020-03-19 $29.45 $29.50 $28.81 $29.37 $27.44 13,417
2020-03-18 $30.67 $31.46 $29.20 $30.03 $28.06 28,833
2020-03-17 $32.50 $33.39 $32.16 $33.28 $31.09 19,302
2020-03-16 $31.30 $32.50 $30.41 $31.56 $29.48 12,938
2020-03-13 $34.81 $34.90 $33.07 $34.42 $32.16 41,510
2020-03-12 $33.26 $34.00 $30.94 $31.71 $29.62 42,902
2020-03-11 $36.94 $37.00 $36.02 $36.18 $33.80 22,159
2020-03-10 $37.32 $37.55 $36.81 $37.48 $35.02 54,887
2020-03-09 $36.52 $36.79 $35.79 $36.16 $33.78 41,416
2020-03-06 $38.09 $38.20 $37.90 $37.91 $35.42 4,664
2020-03-05 $38.93 $38.98 $37.70 $37.80 $35.31 21,566
2020-03-04 $39.04 $39.23 $38.68 $38.90 $36.34 6,559
2020-03-03 $39.03 $39.56 $38.88 $39.52 $36.92 9,997
2020-03-02 $38.29 $39.00 $38.22 $39.00 $36.44 33,020
2020-02-28 $38.69 $39.23 $38.51 $39.22 $36.64 15,349
2020-02-27 $40.51 $40.59 $40.04 $40.46 $37.80 17,104
2020-02-26 $40.83 $41.15 $40.61 $40.74 $38.06 9,854
2020-02-25 $41.30 $41.30 $40.54 $40.68 $38.00 20,799
2020-02-24 $40.98 $41.15 $40.84 $41.00 $38.30 9,602
2020-02-21 $41.88 $42.10 $41.88 $41.97 $39.21 6,044
2020-02-20 $42.37 $42.38 $42.01 $42.09 $39.32 11,155
2020-02-19 $42.68 $42.77 $42.34 $42.54 $39.74 3,941
2020-02-18 $42.28 $42.80 $42.28 $42.39 $39.60 6,960
2020-02-14 $42.68 $42.68 $42.43 $42.57 $39.77 4,126
2020-02-13 $43.29 $43.82 $43.24 $43.24 $40.40 3,000
2020-02-12 $43.20 $43.28 $43.03 $43.22 $40.38 5,878
2020-02-11 $42.79 $42.89 $42.67 $42.81 $39.99 6,971
2020-02-10 $42.71 $42.95 $42.60 $42.90 $40.08 9,055
2020-02-07 $42.98 $43.05 $42.73 $42.89 $40.07 8,886
2020-02-06 $43.32 $43.45 $43.18 $43.29 $40.44 2,231
2020-02-05 $43.48 $43.54 $43.30 $43.47 $40.61 32,760
2020-02-04 $43.13 $43.30 $42.99 $43.15 $40.31 6,290
2020-02-03 $42.58 $42.92 $42.33 $42.53 $39.73 40,258
2020-01-31 $42.39 $42.39 $41.98 $42.10 $39.33 5,955
2020-01-30 $42.56 $42.80 $42.10 $42.66 $39.85 8,245
2020-01-29 $43.29 $43.31 $43.12 $43.21 $40.37 2,240
2020-01-28 $43.07 $43.45 $42.99 $43.08 $40.25 6,117
2020-01-27 $42.96 $43.09 $42.92 $42.92 $40.10 2,815
2020-01-24 $43.55 $43.60 $43.33 $43.37 $40.52 7,425
2020-01-23 $42.84 $43.18 $42.83 $43.08 $40.25 7,926
2020-01-22 $42.97 $43.04 $42.79 $42.90 $40.08 9,198
2020-01-21 $43.04 $43.10 $42.82 $42.94 $40.12 13,150
2020-01-17 $43.74 $43.86 $43.71 $43.77 $40.89 3,777
2020-01-16 $43.61 $43.70 $43.60 $43.65 $40.78 3,325
2020-01-15 $43.60 $43.63 $43.42 $43.50 $40.64 8,140
2020-01-14 $43.30 $43.30 $43.15 $43.20 $40.36 2,835
2020-01-13 $42.69 $43.19 $42.60 $43.16 $40.32 15,387
2020-01-10 $42.63 $42.67 $42.47 $42.62 $39.82 22,100
2020-01-09 $42.22 $42.35 $42.00 $42.19 $39.42 7,841
2020-01-08 $41.36 $41.79 $41.19 $41.70 $38.96 2,750
2020-01-07 $41.13 $41.19 $41.03 $41.03 $38.33 9,272
2020-01-06 $41.12 $41.29 $41.12 $41.24 $38.53 10,913
2020-01-03 $41.79 $42.00 $41.60 $41.60 $38.86 10,575
2020-01-02 $42.29 $42.45 $42.29 $42.45 $39.66 2,551
2019-12-31 $42.16 $42.43 $42.16 $42.22 $39.44 8,699
2019-12-30 $42.51 $42.51 $42.36 $42.42 $39.63 11,380
2019-12-27 $42.27 $42.33 $42.10 $42.13 $39.36 6,596
2019-12-26 $42.11 $42.11 $42.05 $42.07 $39.30 13,342
2019-12-24 $42.12 $42.18 $41.98 $42.02 $39.26 4,699
2019-12-23 $42.01 $42.30 $42.01 $42.29 $39.51 9,485
2019-12-20 $42.25 $42.35 $42.20 $42.32 $39.54 18,366
2019-12-19 $42.18 $42.34 $42.18 $42.32 $39.43 120,912
2019-12-18 $42.10 $42.23 $42.02 $42.14 $39.26 8,290
2019-12-17 $41.98 $41.98 $41.84 $41.88 $39.02 6,379
2019-12-16 $41.84 $41.93 $41.79 $41.83 $38.97 7,600
2019-12-13 $42.24 $42.34 $42.05 $42.18 $39.29 10,377
2019-12-12 $41.80 $42.26 $41.80 $42.17 $39.29 5,423
2019-12-11 $41.45 $41.60 $41.34 $41.60 $38.75 14,064
2019-12-10 $41.26 $41.53 $41.26 $41.51 $38.67 6,584
2019-12-09 $41.51 $41.63 $41.39 $41.45 $38.61 2,620
2019-12-06 $41.38 $41.64 $41.24 $41.64 $38.79 4,586
2019-12-05 $41.92 $41.92 $41.66 $41.88 $39.02 4,055
2019-12-04 $41.71 $41.92 $41.70 $41.85 $38.99 4,034
2019-12-03 $41.27 $41.60 $41.21 $41.30 $38.48 13,757
2019-12-02 $41.75 $41.85 $41.63 $41.70 $38.85 4,724
2019-11-29 $41.95 $41.95 $41.92 $41.93 $39.06 1,235
2019-11-27 $42.69 $43.00 $42.47 $42.75 $39.83 7,130
2019-11-26 $42.35 $42.56 $42.13 $42.27 $39.38 5,685
2019-11-25 $42.17 $42.41 $42.17 $42.41 $39.51 6,304
2019-11-22 $41.67 $41.76 $41.58 $41.62 $38.77 10,381
2019-11-21 $41.56 $41.75 $41.56 $41.71 $38.86 3,095
2019-11-20 $41.88 $42.00 $41.81 $41.87 $39.01 1,665
2019-11-19 $41.90 $41.90 $41.66 $41.67 $38.82 6,296
2019-11-18 $41.97 $42.07 $41.58 $41.99 $39.12 3,727
2019-11-15 $42.47 $42.58 $42.28 $42.43 $39.53 3,637
2019-11-14 $42.21 $42.27 $42.16 $42.27 $39.38 1,571
2019-11-13 $42.37 $42.68 $42.12 $42.18 $39.29 10,387
2019-11-12 $42.51 $42.66 $42.38 $42.59 $39.68 4,102
2019-11-11 $42.79 $42.91 $42.63 $42.91 $39.98 9,746
2019-11-08 $43.09 $43.10 $42.93 $42.97 $40.03 8,569
2019-11-07 $43.77 $43.77 $43.60 $43.66 $40.67 6,708
2019-11-06 $43.44 $43.72 $43.44 $43.66 $40.67 8,519
2019-11-05 $43.88 $43.95 $43.74 $43.77 $40.78 14,638
2019-11-04 $44.06 $44.07 $43.80 $43.90 $40.90 5,848
2019-11-01 $44.50 $44.56 $44.36 $44.42 $41.38 11,170
2019-10-31 $44.42 $44.47 $44.11 $44.13 $41.11 11,144
2019-10-30 $44.05 $44.33 $44.05 $44.31 $41.28 4,199
2019-10-29 $43.99 $44.21 $43.94 $44.07 $41.06 17,018
2019-10-28 $43.53 $43.77 $43.33 $43.34 $40.38 6,330
2019-10-25 $43.04 $43.21 $43.04 $43.20 $40.25 5,575
2019-10-24 $43.13 $43.18 $43.04 $43.18 $40.23 2,069
2019-10-23 $43.11 $43.47 $43.11 $43.27 $40.31 9,037
2019-10-22 $42.77 $43.03 $42.66 $42.88 $39.95 12,480
2019-10-21 $42.68 $43.00 $42.65 $42.82 $39.89 8,013
2019-10-18 $42.53 $42.80 $42.53 $42.74 $39.82 25,980
2019-10-17 $42.23 $42.41 $42.14 $42.27 $39.38 7,516
2019-10-16 $41.33 $41.45 $41.22 $41.36 $38.53 4,412
2019-10-15 $41.10 $41.51 $41.09 $41.39 $38.56 10,174
2019-10-14 $40.78 $40.95 $40.75 $40.77 $37.98 36,115
2019-10-11 $40.54 $40.75 $40.54 $40.62 $37.84 11,487
2019-10-10 $40.44 $40.50 $40.44 $40.50 $37.73 738
2019-10-09 $40.55 $40.55 $40.24 $40.33 $37.57 2,131
2019-10-08 $39.98 $40.15 $39.74 $39.99 $37.25 19,790
2019-10-07 $40.29 $40.32 $40.13 $40.13 $37.39 5,949
2019-10-04 $40.17 $40.40 $40.17 $40.30 $37.54 7,770
2019-10-03 $41.25 $41.25 $40.76 $40.79 $38.00 2,863
2019-10-02 $40.53 $40.53 $40.36 $40.38 $37.62 9,190
2019-10-01 $40.73 $40.79 $40.61 $40.76 $37.97 7,599
2019-09-30 $41.13 $41.44 $41.13 $41.34 $38.51 9,545
2019-09-27 $41.66 $41.77 $41.33 $41.45 $38.61 16,282
2019-09-26 $41.57 $41.57 $41.41 $41.41 $38.58 10,321
2019-09-25 $41.04 $41.26 $41.04 $41.12 $38.31 3,762
2019-09-24 $42.03 $42.14 $41.88 $41.88 $39.02 8,269
2019-09-23 $41.91 $42.53 $41.91 $42.37 $39.47 49,066
2019-09-20 $40.69 $41.15 $40.63 $40.75 $37.96 39,728
2019-09-19 $37.86 $38.01 $37.73 $37.73 $35.15 17,039
2019-09-18 $38.16 $38.33 $37.99 $38.18 $35.57 2,688
2019-09-17 $37.98 $38.33 $37.98 $38.33 $35.71 11,218
2019-09-16 $38.50 $38.55 $38.12 $38.14 $35.53 21,988
2019-09-13 $38.59 $38.92 $38.59 $38.80 $36.15 13,778
2019-09-12 $38.35 $38.56 $38.34 $38.34 $35.72 9,560
2019-09-11 $38.26 $38.51 $38.26 $38.49 $35.86 10,960
2019-09-10 $37.61 $37.83 $37.56 $37.63 $35.06 10,547
2019-09-09 $37.79 $37.91 $37.68 $37.79 $35.21 8,745
2019-09-06 $37.56 $37.68 $37.52 $37.55 $34.98 11,039
2019-09-05 $37.00 $37.24 $37.00 $37.12 $34.58 3,600
2019-09-04 $36.59 $36.63 $36.35 $36.62 $34.12 4,844
2019-09-03 $36.75 $37.09 $36.75 $36.92 $34.39 7,774
2019-08-30 $37.78 $37.87 $37.49 $37.87 $35.28 9,737
2019-08-29 $37.56 $37.64 $37.33 $37.48 $34.92 3,510
2019-08-28 $37.59 $37.59 $37.33 $37.33 $34.78 2,130
2019-08-27 $37.90 $37.98 $37.77 $37.86 $35.27 14,059
2019-08-26 $37.01 $37.49 $37.01 $37.23 $34.68 8,652
2019-08-23 $36.82 $37.47 $36.75 $36.75 $34.24 166,925
2019-08-22 $36.60 $36.70 $36.51 $36.58 $34.08 15,106
2019-08-21 $37.24 $37.24 $37.07 $37.14 $34.60 12,760
2019-08-20 $37.17 $37.22 $37.13 $37.15 $34.61 3,468
2019-08-19 $37.33 $37.51 $37.03 $37.05 $34.52 12,473
2019-08-16 $37.29 $37.61 $37.29 $37.37 $34.81 19,650
2019-08-15 $36.90 $36.90 $36.67 $36.86 $34.34 18,354
2019-08-14 $37.01 $37.13 $36.76 $36.76 $34.25 16,479
2019-08-13 $36.94 $37.73 $36.94 $37.36 $34.80 91,291
2019-08-12 $37.62 $37.93 $37.62 $37.91 $35.32 27,386
2019-08-09 $38.24 $38.26 $38.02 $38.17 $35.56 12,048
2019-08-08 $37.79 $37.93 $37.59 $37.86 $35.27 12,192
2019-08-07 $36.55 $36.99 $36.43 $36.91 $34.39 11,700
2019-08-06 $37.24 $37.53 $37.01 $37.12 $34.58 4,482
2019-08-05 $36.98 $37.06 $36.37 $36.63 $34.12 39,530
2019-08-02 $37.82 $37.85 $37.61 $37.69 $35.11 8,414
2019-08-01 $38.06 $38.26 $37.69 $37.69 $35.11 2,935
2019-07-31 $38.12 $38.29 $37.86 $37.88 $35.29 6,864
2019-07-30 $37.78 $37.88 $37.58 $37.77 $35.19 7,747
2019-07-29 $38.59 $38.70 $38.50 $38.65 $36.01 22,570
2019-07-26 $39.09 $39.34 $39.00 $39.01 $36.34 16,931
2019-07-25 $38.37 $38.40 $38.27 $38.34 $35.72 14,188
2019-07-24 $38.39 $38.69 $38.38 $38.48 $35.85 18,577
2019-07-23 $38.83 $38.86 $38.66 $38.68 $36.03 109,742
2019-07-22 $38.93 $39.00 $38.80 $38.80 $36.15 14,913
2019-07-19 $39.21 $39.46 $39.02 $39.10 $36.43 23,722
2019-07-18 $39.98 $40.23 $39.95 $40.23 $37.48 10,036
2019-07-17 $40.60 $40.60 $40.34 $40.42 $37.66 9,707
2019-07-16 $40.47 $40.68 $40.31 $40.46 $37.69 15,933
2019-07-15 $40.21 $40.38 $40.08 $40.22 $37.47 10,364
2019-07-12 $40.10 $40.27 $40.08 $40.15 $37.40 9,549
2019-07-11 $40.16 $40.25 $40.07 $40.25 $37.50 13,567
2019-07-10 $40.10 $40.17 $40.10 $40.10 $37.36 4,685
2019-07-09 $40.12 $40.23 $40.12 $40.20 $37.45 2,048
2019-07-08 $40.63 $40.69 $40.49 $40.53 $37.76 4,174
2019-07-05 $41.22 $41.23 $40.99 $41.13 $38.32 19,083
2019-07-03 $41.60 $41.77 $41.60 $41.70 $38.85 6,218
2019-07-02 $41.69 $41.80 $41.64 $41.64 $38.79 4,575
2019-07-01 $41.46 $41.54 $41.29 $41.48 $38.64 4,200
2019-06-28 $41.11 $41.31 $40.99 $41.18 $38.36 5,635
2019-06-27 $41.00 $41.26 $41.00 $41.20 $38.38 17,031
2019-06-26 $40.73 $40.92 $40.73 $40.84 $38.05 6,228
2019-06-25 $40.70 $40.80 $40.61 $40.61 $37.83 4,119
2019-06-24 $40.50 $40.65 $40.47 $40.54 $37.77 3,600
2019-06-21 $40.53 $40.67 $40.50 $40.53 $37.76 17,940
2019-06-20 $41.03 $41.40 $40.74 $40.83 $38.04 8,716
2019-06-19 $40.22 $40.35 $40.10 $40.35 $37.59 12,448
2019-06-18 $40.32 $40.63 $40.32 $40.63 $37.85 22,266
2019-06-17 $40.33 $40.41 $40.17 $40.33 $37.57 13,271
2019-06-14 $40.72 $40.90 $40.50 $40.55 $37.78 16,297
2019-06-13 $41.34 $41.40 $41.28 $41.33 $38.50 1,814
2019-06-12 $41.54 $41.78 $41.34 $41.42 $38.59 8,211
2019-06-11 $41.60 $41.75 $41.60 $41.68 $38.83 7,775
2019-06-10 $41.51 $41.63 $41.50 $41.63 $38.78 1,849
2019-06-07 $41.50 $41.55 $41.22 $41.55 $38.71 3,317
2019-06-06 $41.53 $41.64 $41.33 $41.61 $38.76 2,731
2019-06-05 $41.63 $41.64 $41.45 $41.61 $38.76 5,431
2019-06-04 $41.56 $41.86 $41.56 $41.80 $38.94 1,844
2019-06-03 $41.90 $41.99 $41.64 $41.77 $38.91 10,975
2019-05-31 $40.89 $41.24 $40.77 $41.23 $38.41 17,643
2019-05-30 $40.80 $41.14 $40.80 $41.05 $38.24 12,186
2019-05-29 $41.03 $41.27 $40.93 $41.08 $38.27 11,179
2019-05-28 $41.43 $41.65 $41.32 $41.46 $38.62 14,155
2019-05-24 $41.52 $41.67 $41.29 $41.36 $38.53 27,712
2019-05-23 $40.69 $40.89 $40.51 $40.77 $37.98 23,179
2019-05-22 $41.06 $41.18 $40.93 $41.05 $38.24 6,014
2019-05-21 $40.99 $41.16 $40.79 $41.08 $38.27 13,127
2019-05-20 $41.43 $41.58 $41.32 $41.47 $38.63 9,198
2019-05-17 $39.97 $40.04 $39.75 $39.89 $37.16 5,252
2019-05-16 $39.31 $39.45 $39.08 $39.21 $36.53 3,267
2019-05-15 $38.83 $39.01 $38.67 $38.88 $36.22 17,291
2019-05-14 $39.05 $39.12 $38.96 $39.07 $36.40 7,303
2019-05-13 $38.76 $38.76 $38.49 $38.53 $35.89 17,942
2019-05-10 $39.59 $39.76 $39.19 $39.60 $36.89 13,576
2019-05-09 $39.40 $39.55 $39.16 $39.32 $36.63 21,807
2019-05-08 $39.63 $39.69 $39.61 $39.62 $36.91 5,272
2019-05-07 $40.07 $40.10 $39.74 $39.81 $37.09 20,199
2019-05-06 $40.44 $40.77 $40.20 $40.52 $37.75 12,502
2019-05-03 $41.14 $41.38 $41.13 $41.30 $38.48 28,039
2019-05-02 $41.37 $41.37 $40.89 $40.89 $38.09 20,570
2019-05-01 $41.55 $41.72 $41.42 $41.52 $38.68 8,991
2019-04-30 $41.37 $41.51 $41.19 $41.33 $38.50 18,445
2019-04-29 $41.48 $41.64 $41.40 $41.52 $38.68 13,044
2019-04-26 $41.45 $41.60 $41.34 $41.48 $38.64 13,116
2019-04-25 $41.49 $41.66 $41.29 $41.56 $38.72 29,026
2019-04-24 $41.94 $42.04 $41.72 $41.75 $38.89 11,084
2019-04-23 $42.06 $42.23 $42.01 $42.11 $39.23 23,474
2019-04-22 $42.30 $42.37 $41.93 $42.37 $39.47 9,230
2019-04-18 $42.85 $43.15 $42.76 $42.99 $40.05 5,983
2019-04-17 $43.41 $43.41 $43.06 $43.18 $40.23 12,392
2019-04-16 $43.00 $43.28 $43.00 $43.19 $40.24 15,896
2019-04-15 $42.84 $42.99 $42.66 $42.95 $40.01 11,105
2019-04-12 $42.67 $42.67 $42.19 $42.57 $39.66 4,373
2019-04-11 $42.50 $42.56 $42.20 $42.20 $39.31 3,814
2019-04-10 $42.27 $42.44 $42.26 $42.39 $39.49 14,640
2019-04-09 $42.05 $42.16 $42.05 $42.06 $39.18 6,117
2019-04-08 $41.89 $41.89 $41.70 $41.80 $38.94 17,556
2019-04-05 $42.25 $42.48 $42.20 $42.29 $39.40 36,828
2019-04-04 $42.40 $42.57 $42.33 $42.43 $39.53 46,080
2019-04-03 $42.57 $42.80 $42.56 $42.69 $39.77 20,660
2019-04-02 $42.68 $42.73 $42.48 $42.54 $39.63 33,504
2019-04-01 $42.44 $42.48 $42.17 $42.48 $39.57 13,662
2019-03-29 $42.30 $42.31 $42.00 $42.24 $39.35 9,181
2019-03-28 $41.76 $42.01 $41.74 $42.00 $39.13 16,512
2019-03-27 $42.05 $42.05 $41.67 $41.76 $38.90 14,370
2019-03-26 $42.24 $42.24 $41.94 $42.05 $39.17 10,078
2019-03-25 $41.78 $41.89 $41.65 $41.70 $38.85 4,862
2019-03-22 $42.18 $42.18 $41.75 $41.83 $38.97 5,839
2019-03-21 $42.65 $42.73 $42.52 $42.65 $39.73 6,427
2019-03-20 $42.62 $43.12 $42.51 $42.82 $39.89 6,180
2019-03-19 $42.99 $43.29 $42.68 $43.00 $40.05 7,705
2019-03-18 $43.09 $43.43 $43.09 $43.34 $40.38 7,166
2019-03-15 $42.88 $43.04 $42.75 $43.04 $40.10 6,500
2019-03-14 $42.93 $42.93 $42.57 $42.93 $39.99 10,973
2019-03-13 $42.77 $43.00 $42.61 $42.82 $39.89 72,884
2019-03-12 $42.88 $43.01 $42.56 $42.95 $40.01 20,443
2019-03-11 $42.31 $42.69 $42.22 $42.68 $39.76 10,864
2019-03-08 $41.47 $41.48 $41.19 $41.38 $38.55 5,777
2019-03-07 $41.82 $41.82 $41.34 $41.34 $38.51 9,972
2019-03-06 $41.97 $42.00 $41.84 $41.95 $39.08 8,782
2019-03-05 $41.61 $41.97 $41.57 $41.88 $39.02 20,320
2019-03-04 $40.86 $40.86 $40.70 $40.75 $37.96 4,505
2019-03-01 $41.00 $41.03 $40.91 $40.91 $38.11 5,122
2019-02-28 $40.85 $41.00 $40.85 $40.94 $38.14 8,006
2019-02-27 $40.67 $40.68 $40.50 $40.63 $37.85 4,353
2019-02-26 $40.66 $40.98 $40.50 $40.88 $38.08 3,637
2019-02-25 $40.76 $41.00 $40.48 $40.95 $38.15 5,697
2019-02-22 $40.31 $40.54 $40.27 $40.43 $37.66 7,473
2019-02-21 $40.37 $40.37 $39.85 $39.91 $37.18 9,532
2019-02-20 $39.64 $40.01 $39.64 $39.96 $37.23 9,143
2019-02-19 $39.48 $39.72 $39.16 $39.53 $36.83 24,772
2019-02-15 $39.84 $40.07 $39.65 $39.80 $37.08 13,415
2019-02-14 $40.43 $40.45 $40.24 $40.43 $37.66 4,517
2019-02-13 $40.51 $40.51 $40.08 $40.08 $37.34 20,915
2019-02-12 $40.91 $41.03 $40.91 $41.00 $38.20 5,096
2019-02-11 $40.84 $40.84 $40.73 $40.81 $38.02 6,096
2019-02-08 $41.05 $41.05 $40.73 $40.84 $38.05 26,526
2019-02-07 $41.75 $42.04 $41.75 $41.87 $39.01 4,017
2019-02-06 $41.32 $41.45 $41.15 $41.16 $38.34 12,530
2019-02-05 $40.96 $41.24 $40.96 $41.24 $38.42 6,143
2019-02-04 $40.63 $40.90 $40.61 $40.81 $38.02 6,377
2019-02-01 $41.12 $41.12 $40.68 $40.86 $38.07 9,750
2019-01-31 $40.87 $41.10 $40.87 $41.06 $38.25 7,157
2019-01-30 $40.25 $40.77 $40.07 $40.56 $37.79 17,707
2019-01-29 $40.57 $40.57 $40.17 $40.21 $37.46 8,764
2019-01-28 $40.20 $40.43 $39.97 $40.41 $37.65 57,400
2019-01-25 $40.85 $41.05 $40.75 $40.99 $38.19 12,812
2019-01-24 $41.74 $42.04 $41.74 $42.03 $39.16 9,766
2019-01-23 $41.64 $41.72 $41.41 $41.50 $38.66 9,329
2019-01-22 $42.06 $42.06 $41.39 $41.43 $38.60 13,197
2019-01-18 $42.32 $42.39 $42.18 $42.23 $39.34 44,302
2019-01-17 $42.32 $42.46 $42.32 $42.40 $39.50 9,178
2019-01-16 $42.32 $42.73 $42.32 $42.57 $39.66 6,194
2019-01-15 $42.52 $42.61 $42.40 $42.50 $39.59 4,001
2019-01-14 $42.75 $43.79 $42.45 $42.50 $39.59 16,966
2019-01-11 $42.88 $43.15 $42.79 $42.88 $39.95 17,942
2019-01-10 $43.00 $43.48 $43.00 $43.21 $40.25 5,819
2019-01-09 $43.00 $44.25 $43.00 $43.18 $40.23 12,118
2019-01-08 $43.08 $43.19 $43.00 $43.18 $40.23 10,957
2019-01-07 $43.37 $44.57 $43.03 $43.05 $40.11 8,113
2019-01-04 $44.25 $44.72 $43.62 $44.66 $41.61 2,341
2019-01-03 $43.16 $44.77 $42.80 $43.00 $40.06 16,643
2019-01-02 $43.25 $43.57 $43.19 $43.40 $40.43 13,282
2018-12-31 $44.16 $44.36 $44.12 $44.20 $41.18 14,162
2018-12-28 $43.99 $44.69 $43.91 $44.41 $41.37 10,816
2018-12-27 $43.23 $43.75 $42.99 $43.75 $40.76 13,645
2018-12-26 $43.11 $43.57 $43.01 $43.49 $40.52 7,106
2018-12-24 $42.97 $44.57 $42.77 $42.79 $39.86 11,781
2018-12-21 $43.79 $44.05 $43.56 $43.69 $40.70 24,755
2018-12-20 $44.79 $44.94 $44.41 $44.75 $41.64 73,984
2018-12-19 $44.72 $44.95 $43.76 $44.12 $41.05 16,020
2018-12-18 $44.24 $44.78 $44.24 $44.61 $41.51 6,579
2018-12-17 $43.46 $43.47 $43.17 $43.26 $40.25 13,192
2018-12-14 $42.90 $43.19 $42.53 $43.11 $40.11 18,772
2018-12-13 $43.13 $43.28 $43.03 $43.12 $40.12 8,302
2018-12-12 $42.45 $42.64 $42.40 $42.50 $39.54 126,478
2018-12-11 $41.15 $41.24 $40.69 $41.11 $38.25 7,014
2018-12-10 $40.25 $40.25 $39.62 $39.86 $37.09 10,040
2018-12-07 $42.09 $42.09 $41.23 $41.32 $38.45 13,916
2018-12-06 $41.68 $42.15 $41.40 $42.15 $39.22 15,078
2018-12-04 $43.25 $43.50 $42.87 $42.90 $39.92 10,095
2018-12-03 $43.54 $43.60 $43.12 $43.53 $40.50 14,457
2018-11-30 $43.49 $43.77 $43.49 $43.65 $40.61 4,613
2018-11-29 $43.14 $43.70 $43.14 $43.64 $40.61 11,496
2018-11-28 $42.54 $43.15 $42.42 $43.15 $40.15 9,438
2018-11-27 $42.35 $42.44 $42.20 $42.20 $39.27 3,654
2018-11-26 $42.23 $42.46 $42.07 $42.40 $39.45 7,413
2018-11-23 $41.92 $41.92 $41.85 $41.90 $38.99 2,060
2018-11-21 $41.77 $41.90 $41.65 $41.74 $38.84 6,294
2018-11-20 $41.45 $41.45 $41.00 $41.16 $38.30 47,657
2018-11-19 $41.77 $41.96 $41.56 $41.77 $38.87 4,243
2018-11-16 $41.22 $41.77 $41.17 $41.66 $38.76 4,466
2018-11-15 $40.85 $41.38 $40.85 $41.38 $38.50 9,784
2018-11-14 $40.79 $41.01 $40.71 $40.85 $38.01 3,901
2018-11-13 $40.38 $40.64 $40.14 $40.46 $37.65 18,267
2018-11-12 $40.20 $40.20 $39.79 $39.87 $37.10 8,047
2018-11-09 $40.57 $41.12 $40.32 $40.42 $37.61 3,161
2018-11-08 $40.68 $41.10 $40.22 $40.22 $37.42 3,020
2018-11-07 $40.74 $41.10 $40.70 $41.10 $38.24 7,433
2018-11-06 $40.12 $40.28 $39.84 $40.04 $37.26 15,143
2018-11-05 $40.38 $40.71 $40.20 $40.65 $37.82 9,645
2018-11-02 $40.44 $40.89 $40.07 $40.46 $37.65 3,919
2018-11-01 $39.35 $40.00 $39.29 $39.99 $37.21 13,529
2018-10-31 $39.17 $39.27 $38.79 $38.88 $36.18 8,741
2018-10-30 $38.68 $39.08 $38.53 $39.02 $36.31 11,925
2018-10-29 $38.63 $38.63 $37.80 $37.93 $35.29 3,755
2018-10-26 $37.82 $38.25 $37.82 $37.99 $35.35 6,491
2018-10-25 $37.95 $38.29 $37.87 $38.12 $35.47 14,294
2018-10-24 $38.41 $38.41 $37.82 $37.82 $35.19 19,371
2018-10-23 $38.01 $38.75 $38.01 $38.45 $35.78 7,905
2018-10-22 $38.40 $38.66 $38.29 $38.35 $35.68 11,419
2018-10-19 $38.90 $38.90 $38.42 $38.55 $35.87 5,349
2018-10-18 $38.44 $39.81 $38.01 $38.03 $35.39 5,747
2018-10-17 $38.73 $39.82 $38.46 $38.75 $36.06 23,982
2018-10-16 $39.49 $39.82 $39.48 $39.70 $36.94 5,203
2018-10-15 $38.91 $39.14 $38.78 $38.86 $36.16 30,263
2018-10-12 $38.87 $39.35 $38.80 $39.22 $36.49 127,742
2018-10-11 $37.91 $38.14 $37.57 $37.88 $35.25 14,224
2018-10-10 $37.93 $38.24 $37.36 $37.36 $34.76 18,460
2018-10-09 $37.10 $37.50 $37.00 $37.40 $34.80 12,445
2018-10-08 $37.60 $38.10 $37.55 $37.99 $35.35 18,647
2018-10-05 $37.91 $37.91 $37.39 $37.65 $35.03 28,773
2018-10-04 $38.93 $39.00 $38.43 $38.45 $35.78 18,833
2018-10-03 $40.06 $40.07 $39.32 $39.33 $36.60 41,224
2018-10-02 $40.54 $40.69 $40.24 $40.51 $37.69 46,188
2018-10-01 $41.18 $41.18 $40.83 $40.83 $37.99 26,580
2018-09-28 $41.07 $41.52 $40.97 $41.00 $38.15 14,914
2018-09-27 $41.50 $41.71 $41.42 $41.59 $38.70 9,286
2018-09-26 $41.75 $42.20 $41.65 $41.82 $38.91 7,141
2018-09-25 $41.94 $42.10 $41.53 $42.03 $39.11 47,782
2018-09-24 $41.85 $41.85 $41.42 $41.56 $38.67 17,474
2018-09-21 $43.00 $43.26 $42.95 $43.01 $40.02 15,824
2018-09-20 $44.14 $44.41 $43.95 $44.26 $41.18 16,160
2018-09-19 $43.58 $44.15 $43.50 $44.05 $40.99 6,027
2018-09-18 $43.48 $43.67 $43.46 $43.67 $40.63 7,488
2018-09-17 $43.85 $43.85 $43.63 $43.85 $40.80 3,956
2018-09-14 $44.77 $44.77 $44.39 $44.52 $41.42 24,399
2018-09-13 $44.73 $45.00 $44.50 $44.73 $41.62 14,693
2018-09-12 $44.10 $44.66 $44.10 $44.32 $41.24 19,186
2018-09-11 $43.41 $43.48 $42.91 $43.43 $40.41 22,646
2018-09-10 $44.50 $44.79 $44.05 $44.14 $41.07 42,063
2018-09-07 $45.59 $45.99 $45.13 $45.27 $42.12 7,672
2018-09-06 $44.85 $45.07 $44.70 $44.91 $41.79 7,893
2018-09-05 $45.12 $45.40 $44.88 $45.04 $41.91 10,496
2018-09-04 $45.69 $45.69 $45.00 $45.45 $42.29 56,362
2018-08-31 $47.78 $47.90 $47.47 $47.90 $44.57 1,795
2018-08-30 $47.52 $47.52 $47.15 $47.50 $44.20 7,597
2018-08-29 $47.81 $47.85 $47.68 $47.77 $44.45 8,252
2018-08-28 $48.01 $48.15 $47.90 $47.90 $44.57 4,632
2018-08-27 $47.90 $48.16 $47.74 $48.10 $44.76 8,618
2018-08-24 $47.83 $47.90 $47.77 $47.90 $44.57 5,017
2018-08-23 $47.62 $47.87 $47.62 $47.76 $44.44 1,953
2018-08-22 $47.90 $48.00 $47.73 $48.00 $44.66 6,705
2018-08-21 $47.71 $47.86 $47.51 $47.86 $44.53 7,865
2018-08-20 $47.84 $47.96 $47.19 $47.84 $44.51 26,496
2018-08-17 $47.22 $47.70 $47.22 $47.48 $44.18 6,879
2018-08-16 $46.65 $46.90 $46.47 $46.82 $43.56 7,867
2018-08-15 $46.14 $46.34 $45.44 $46.33 $43.11 14,093
2018-08-14 $46.69 $46.92 $46.66 $46.90 $43.64 8,869
2018-08-13 $46.55 $46.55 $46.25 $46.25 $43.03 10,188
2018-08-10 $47.19 $47.19 $47.00 $47.00 $43.73 3,762
2018-08-09 $47.62 $47.67 $47.34 $47.52 $44.22 12,232
2018-08-08 $47.59 $47.68 $47.18 $47.68 $44.36 7,366
2018-08-07 $47.50 $47.54 $47.31 $47.34 $44.05 8,367
2018-08-06 $47.31 $47.41 $47.24 $47.25 $43.96 24,736
2018-08-03 $47.56 $47.80 $47.55 $47.80 $44.48 23,006
2018-08-02 $47.34 $47.45 $47.17 $47.44 $44.14 6,327
2018-08-01 $47.80 $47.80 $47.52 $47.80 $44.48 9,394
2018-07-31 $47.63 $47.99 $47.51 $47.88 $44.55 8,324
2018-07-30 $47.11 $47.11 $46.91 $47.08 $43.81 9,772
2018-07-27 $46.76 $46.88 $46.75 $46.79 $43.54 4,481
2018-07-26 $46.42 $46.51 $46.30 $46.50 $43.27 7,066
2018-07-25 $46.30 $46.49 $46.17 $46.49 $43.26 5,239
2018-07-24 $46.33 $46.36 $46.21 $46.27 $43.05 6,702
2018-07-23 $46.06 $46.06 $45.87 $45.98 $42.78 4,191
2018-07-20 $45.97 $46.00 $45.83 $45.91 $42.72 2,248
2018-07-19 $45.83 $45.93 $45.51 $45.85 $42.66 10,109
2018-07-18 $46.23 $46.30 $46.08 $46.25 $43.03 26,728
2018-07-17 $46.54 $46.77 $46.23 $46.76 $43.51 12,410
2018-07-16 $46.04 $46.07 $45.90 $46.07 $42.87 9,150
2018-07-13 $46.82 $46.82 $46.61 $46.65 $43.41 7,161
2018-07-12 $46.73 $46.92 $46.73 $46.92 $43.66 3,878
2018-07-11 $46.82 $47.02 $46.72 $46.72 $43.47 7,417
2018-07-10 $47.00 $47.00 $46.63 $46.87 $43.61 10,669
2018-07-09 $46.87 $47.00 $46.68 $46.99 $43.72 7,308
2018-07-06 $46.38 $46.75 $46.38 $46.46 $43.23 4,224
2018-07-05 $46.26 $46.26 $45.94 $45.95 $42.75 9,988
2018-07-03 $46.01 $46.09 $45.86 $46.04 $42.84 3,149
2018-07-02 $45.58 $45.65 $45.37 $45.59 $42.42 9,825
2018-06-29 $45.71 $45.93 $45.47 $45.84 $42.65 6,350
2018-06-28 $44.95 $44.95 $44.55 $44.85 $41.73 19,963
2018-06-27 $45.80 $46.32 $45.26 $45.26 $42.11 2,411
2018-06-26 $46.02 $46.15 $45.93 $45.93 $42.74 8,772
2018-06-25 $46.12 $46.47 $45.63 $45.89 $42.70 11,261
2018-06-22 $46.36 $46.56 $46.33 $46.49 $43.26 5,609
2018-06-21 $46.31 $46.34 $46.13 $46.20 $42.99 6,006
2018-06-20 $46.36 $46.50 $46.20 $46.25 $43.03 7,644
2018-06-19 $46.34 $46.40 $46.20 $46.34 $43.12 5,855
2018-06-18 $46.55 $46.55 $46.40 $46.43 $43.20 9,459
2018-06-15 $47.19 $47.19 $46.58 $46.63 $43.39 28,969
2018-06-14 $47.40 $47.45 $46.96 $47.04 $43.77 11,389
2018-06-13 $47.46 $47.74 $47.05 $47.11 $43.83 20,399
2018-06-12 $47.60 $47.60 $47.27 $47.43 $44.13 3,511
2018-06-11 $47.45 $47.47 $47.23 $47.29 $44.00 5,496
2018-06-08 $47.41 $47.41 $47.20 $47.33 $44.04 2,263
2018-06-07 $47.58 $47.58 $47.12 $47.24 $43.96 9,224
2018-06-06 $47.45 $47.67 $47.20 $47.60 $44.29 50,623
2018-06-05 $46.59 $46.59 $46.39 $46.51 $43.28 13,691
2018-06-04 $47.06 $47.20 $47.00 $47.01 $43.74 41,857
2018-06-01 $47.22 $47.43 $47.15 $47.43 $44.13 4,966
2018-05-31 $46.88 $47.10 $46.49 $46.59 $43.35 7,304
2018-05-30 $47.00 $47.15 $46.50 $47.15 $43.87 2,859
2018-05-29 $46.51 $46.78 $46.42 $46.48 $43.25 5,211
2018-05-25 $46.22 $46.47 $46.22 $46.42 $43.19 6,206
2018-05-24 $45.27 $45.63 $45.23 $45.59 $42.42 8,491
2018-05-23 $45.46 $45.98 $45.46 $45.87 $42.68 5,382
2018-05-22 $45.75 $45.94 $45.59 $45.91 $42.72 22,181
2018-05-21 $45.30 $45.71 $45.18 $45.18 $42.04 9,645
2018-05-18 $46.11 $46.61 $45.96 $46.12 $42.91 18,398
2018-05-17 $46.52 $47.05 $46.18 $46.53 $43.29 10,180
2018-05-16 $46.72 $47.28 $46.64 $46.75 $43.50 13,730
2018-05-15 $46.00 $46.69 $45.54 $45.98 $42.78 71,181
2018-05-14 $46.51 $47.05 $46.36 $46.36 $43.14 7,552
2018-05-11 $46.99 $46.99 $46.80 $46.89 $43.63 20,476
2018-05-10 $47.00 $47.22 $46.94 $47.07 $43.80 18,533
2018-05-09 $47.10 $47.27 $46.86 $46.99 $43.72 11,335
2018-05-08 $47.39 $47.44 $47.13 $47.32 $44.03 11,009
2018-05-07 $47.50 $47.77 $47.36 $47.36 $44.07 22,149
2018-05-04 $47.33 $47.77 $47.09 $47.65 $44.34 16,456
2018-05-03 $47.83 $47.83 $47.36 $47.69 $44.37 7,954
2018-05-02 $48.26 $48.35 $48.00 $48.06 $44.72 4,261
2018-05-01 $48.54 $48.54 $48.12 $48.26 $44.90 8,104
2018-04-30 $48.91 $48.98 $48.62 $48.75 $45.36 11,854
2018-04-27 $48.21 $48.57 $48.21 $48.55 $45.17 10,534
2018-04-26 $47.76 $47.93 $47.76 $47.80 $44.48 3,771
2018-04-25 $47.48 $47.48 $47.11 $47.48 $44.18 28,878
2018-04-24 $48.05 $48.05 $47.58 $47.66 $44.35 9,155
2018-04-23 $48.04 $48.04 $47.44 $47.70 $44.38 4,541
2018-04-20 $48.20 $48.20 $47.56 $47.74 $44.42 16,533
2018-04-19 $48.45 $48.45 $47.92 $47.95 $44.62 9,529
2018-04-18 $48.62 $48.81 $48.45 $48.66 $45.28 16,733
2018-04-17 $48.33 $48.70 $48.33 $48.55 $45.17 12,060
2018-04-16 $48.32 $48.39 $48.16 $48.23 $44.88 25,366
2018-04-13 $48.23 $48.30 $48.05 $48.05 $44.71 3,971
2018-04-12 $48.19 $48.31 $48.03 $48.11 $44.76 27,842
2018-04-11 $47.88 $48.17 $47.81 $48.15 $44.80 17,978
2018-04-10 $47.63 $48.00 $47.58 $47.99 $44.65 165,958
2018-04-09 $47.91 $48.02 $47.73 $47.93 $44.60 11,021
2018-04-06 $47.65 $47.79 $47.25 $47.37 $44.08 5,145
2018-04-05 $47.47 $47.66 $47.32 $47.37 $44.08 9,405
2018-04-04 $46.44 $47.43 $46.38 $47.43 $44.13 9,577
2018-04-03 $46.77 $47.02 $46.54 $46.98 $43.71 10,435
2018-04-02 $46.74 $46.88 $45.89 $46.32 $43.10 34,442
2018-03-29 $45.64 $46.30 $45.64 $46.28 $43.06 11,649
2018-03-28 $45.75 $45.86 $45.50 $45.78 $42.60 12,725
2018-03-27 $45.91 $46.10 $45.68 $45.76 $42.58 5,546
2018-03-26 $45.78 $45.98 $45.50 $45.86 $42.67 10,927
2018-03-23 $45.12 $45.13 $44.56 $44.57 $41.47 32,028
2018-03-22 $44.81 $45.06 $44.50 $44.56 $41.46 11,914
2018-03-21 $45.26 $45.40 $45.06 $45.38 $42.22 9,258
2018-03-20 $45.41 $45.41 $44.74 $45.27 $42.12 19,940
2018-03-19 $45.06 $45.06 $44.54 $44.79 $41.68 20,029
2018-03-16 $45.50 $45.66 $45.39 $45.56 $42.39 25,625
2018-03-15 $45.93 $46.00 $45.75 $45.82 $42.63 18,520
2018-03-14 $46.59 $46.61 $45.89 $45.92 $42.73 11,216
2018-03-13 $46.51 $46.51 $46.02 $46.02 $42.82 18,748
2018-03-12 $46.02 $46.19 $46.02 $46.16 $42.95 16,609
2018-03-09 $45.77 $46.17 $45.77 $46.02 $42.82 15,777
2018-03-08 $45.63 $45.80 $45.47 $45.69 $42.51 30,651
2018-03-07 $45.65 $45.72 $45.36 $45.71 $42.53 28,567
2018-03-06 $45.85 $45.85 $45.48 $45.52 $42.35 13,645
2018-03-05 $45.89 $46.20 $45.58 $45.98 $42.78 41,502
2018-03-02 $45.80 $46.07 $45.51 $46.02 $42.82 11,060
2018-03-01 $46.26 $46.46 $45.89 $45.97 $42.77 11,815
2018-02-28 $46.57 $46.57 $46.09 $46.09 $42.89 8,202
2018-02-27 $47.08 $47.08 $46.41 $46.60 $43.36 8,992
2018-02-26 $47.02 $47.19 $46.85 $47.11 $43.83 45,602
2018-02-23 $46.45 $46.61 $46.11 $46.61 $43.37 24,060
2018-02-22 $45.74 $45.96 $45.70 $45.77 $42.59 24,317
2018-02-21 $46.44 $46.57 $45.95 $45.99 $42.79 55,410
2018-02-20 $46.35 $46.64 $45.95 $46.59 $43.35 27,349
2018-02-16 $46.65 $47.11 $46.51 $46.89 $43.63 16,040
2018-02-15 $47.90 $48.05 $47.59 $47.70 $44.38 11,105
2018-02-14 $47.15 $49.47 $47.15 $47.73 $44.41 27,349
2018-02-13 $47.40 $47.67 $47.34 $47.55 $44.24 9,833
2018-02-12 $47.34 $47.78 $47.13 $47.53 $44.23 70,439
2018-02-09 $46.51 $47.02 $45.81 $46.69 $43.44 38,665
2018-02-08 $46.92 $46.92 $45.24 $45.47 $42.31 32,723
2018-02-07 $46.52 $47.02 $46.25 $46.25 $43.03 45,571
2018-02-06 $45.76 $47.18 $45.44 $46.80 $43.55 56,813
2018-02-05 $46.95 $47.01 $45.34 $45.74 $42.56 68,006
2018-02-02 $47.35 $47.35 $46.51 $46.51 $43.28 89,630
2018-02-01 $48.51 $48.80 $48.13 $48.20 $44.85 46,842
2018-01-31 $49.00 $49.09 $48.55 $48.61 $45.23 30,123
2018-01-30 $49.05 $49.05 $48.57 $48.70 $45.31 65,352
2018-01-29 $49.35 $49.60 $49.03 $49.05 $45.64 53,782
2018-01-26 $48.98 $49.60 $48.98 $49.14 $45.72 51,305
2018-01-25 $49.12 $49.38 $49.00 $49.05 $45.64 59,870
2018-01-24 $49.83 $50.03 $49.75 $49.94 $46.47 77,010
2018-01-23 $49.99 $50.00 $49.78 $49.93 $46.46 185,170
2018-01-22 $49.95 $50.28 $49.90 $50.19 $46.70 46,360
2018-01-19 $49.71 $49.88 $49.64 $49.74 $46.28 17,633
2018-01-18 $49.65 $49.80 $49.40 $49.40 $45.97 147,270
2018-01-17 $49.73 $50.01 $49.70 $49.89 $46.42 33,568
2018-01-16 $50.00 $50.41 $49.43 $49.49 $46.05 55,828
2018-01-12 $50.49 $50.85 $50.49 $50.75 $47.22 37,288
2018-01-11 $50.38 $50.65 $50.09 $50.52 $47.01 16,676
2018-01-10 $50.13 $50.25 $50.00 $50.09 $46.61 23,583
2018-01-09 $50.58 $50.81 $50.24 $50.75 $47.22 165,682
2018-01-08 $51.06 $51.06 $50.80 $51.00 $47.45 24,624
2018-01-05 $50.61 $51.06 $50.61 $51.04 $47.49 24,813
2018-01-04 $50.12 $50.31 $50.04 $50.23 $46.74 30,955
2018-01-03 $50.00 $50.14 $49.80 $50.12 $46.63 53,081
2018-01-02 $50.00 $50.00 $49.73 $49.88 $46.41 34,345
2017-12-29 $50.03 $50.15 $49.62 $49.62 $46.17 69,377
2017-12-28 $49.38 $49.57 $49.20 $49.31 $45.88 16,415
2017-12-27 $49.30 $49.34 $49.03 $49.32 $45.89 13,142
2017-12-26 $49.59 $49.68 $49.47 $49.61 $46.16 15,775
2017-12-22 $49.53 $49.68 $49.53 $49.66 $46.21 15,587
2017-12-21 $49.74 $49.74 $49.34 $49.46 $46.02 24,960
2017-12-20 $49.76 $49.87 $49.48 $49.57 $46.12 87,768
2017-12-19 $49.71 $49.71 $49.30 $49.33 $45.90 32,206
2017-12-18 $48.85 $48.89 $48.57 $48.59 $45.21 45,837
2017-12-15 $48.40 $48.58 $48.30 $48.30 $44.94 16,824
2017-12-14 $48.16 $48.41 $48.13 $48.13 $44.76 17,237
2017-12-13 $47.91 $48.13 $47.64 $48.00 $44.64 17,318
2017-12-12 $47.94 $47.98 $47.60 $47.91 $44.55 18,234
2017-12-11 $48.30 $48.41 $48.24 $48.40 $45.01 9,652
2017-12-08 $48.16 $48.20 $48.00 $48.11 $44.74 17,445
2017-12-07 $47.48 $47.60 $47.30 $47.59 $44.25 13,850
2017-12-06 $46.82 $46.82 $46.51 $46.65 $43.38 7,075
2017-12-05 $46.94 $47.08 $46.84 $46.84 $43.56 8,955
2017-12-04 $47.24 $47.24 $46.85 $46.90 $43.62 23,343
2017-12-01 $46.69 $47.03 $46.50 $46.71 $43.44 28,307
2017-11-30 $47.32 $47.55 $47.22 $47.22 $43.91 95,111
2017-11-29 $47.70 $47.70 $47.32 $47.40 $44.08 24,332
2017-11-28 $47.70 $47.86 $47.64 $47.78 $44.43 15,281
2017-11-27 $47.42 $47.58 $47.29 $47.44 $44.12 25,692
2017-11-24 $47.21 $47.31 $47.03 $47.19 $43.89 17,541
2017-11-22 $46.88 $47.00 $46.75 $46.98 $43.69 10,634
2017-11-21 $46.70 $47.09 $46.60 $47.04 $43.75 64,792
2017-11-20 $46.33 $46.43 $46.13 $46.40 $43.15 28,935
2017-11-17 $46.27 $46.54 $46.17 $46.36 $43.11 11,539
2017-11-16 $45.74 $46.17 $45.74 $46.07 $42.84 21,192
2017-11-15 $45.30 $45.37 $45.01 $45.23 $42.07 14,941
2017-11-14 $45.59 $45.66 $45.39 $45.46 $42.28 14,407
2017-11-13 $45.68 $45.68 $45.50 $45.58 $42.39 22,732
2017-11-10 $46.15 $46.15 $45.83 $45.92 $42.70 11,335
2017-11-09 $46.14 $46.21 $45.96 $46.19 $42.96 18,737
2017-11-08 $46.15 $46.15 $45.88 $46.07 $42.84 7,610
2017-11-07 $46.14 $46.15 $45.69 $45.82 $42.61 33,889
2017-11-06 $46.44 $46.74 $46.44 $46.68 $43.41 13,426
2017-11-03 $46.00 $46.00 $45.64 $45.86 $42.65 14,435
2017-11-02 $45.87 $45.90 $45.71 $45.84 $42.63 13,122
2017-11-01 $45.85 $46.21 $45.80 $45.94 $42.72 12,664
2017-10-31 $45.53 $45.66 $45.28 $45.66 $42.46 16,460
2017-10-30 $45.44 $45.45 $45.25 $45.25 $42.08 15,043
2017-10-27 $44.72 $45.08 $44.72 $45.08 $41.92 24,621
2017-10-26 $44.43 $44.45 $44.19 $44.24 $41.14 8,982
2017-10-25 $44.40 $44.40 $44.00 $44.29 $41.19 25,014
2017-10-24 $44.15 $44.21 $44.13 $44.19 $41.10 53,997
2017-10-23 $44.10 $44.10 $43.86 $43.97 $40.89 23,752
2017-10-20 $44.05 $44.25 $43.76 $44.01 $40.93 27,146
2017-10-19 $44.02 $44.15 $43.61 $43.89 $40.82 31,526
2017-10-18 $44.21 $44.33 $43.98 $44.21 $41.11 23,229
2017-10-17 $44.39 $44.55 $44.18 $44.44 $41.33 36,055
2017-10-16 $44.50 $44.75 $44.50 $44.68 $41.55 84,205
2017-10-13 $44.47 $44.58 $44.22 $44.52 $41.40 10,725
2017-10-12 $43.98 $44.20 $43.97 $44.09 $41.00 108,712
2017-10-11 $43.50 $43.50 $43.35 $43.46 $40.42 23,889
2017-10-10 $43.65 $43.77 $43.56 $43.63 $40.57 8,576
2017-10-09 $43.32 $43.32 $43.16 $43.26 $40.23 10,144
2017-10-06 $42.90 $43.12 $42.83 $43.11 $40.09 10,888
2017-10-05 $43.08 $43.22 $43.04 $43.20 $40.17 15,589
2017-10-04 $43.18 $43.26 $43.08 $43.12 $40.10 36,644
2017-10-03 $42.69 $42.92 $42.69 $42.84 $39.84 26,124
2017-10-02 $42.45 $42.69 $42.43 $42.51 $39.53 27,403
2017-09-29 $42.50 $42.61 $42.35 $42.50 $39.52 16,115
2017-09-28 $41.81 $42.14 $41.81 $42.10 $39.15 27,123
2017-09-27 $42.09 $42.09 $41.41 $41.88 $38.95 83,879
2017-09-26 $42.54 $42.85 $42.50 $42.52 $39.54 173,159
2017-09-25 $42.93 $42.93 $42.38 $42.67 $39.68 58,984
2017-09-22 $43.24 $43.50 $43.02 $43.12 $40.10 107,340
2017-09-21 $43.82 $43.83 $43.56 $43.67 $40.61 32,061
2017-09-20 $44.90 $44.90 $44.09 $44.40 $41.29 402,452
2017-09-19 $44.92 $44.95 $44.77 $44.90 $41.76 12,052
2017-09-18 $44.83 $44.88 $44.63 $44.80 $41.66 30,375
2017-09-15 $44.71 $44.79 $44.47 $44.54 $41.42 130,807
2017-09-14 $44.38 $44.51 $44.25 $44.34 $41.23 12,620
2017-09-13 $44.60 $44.60 $44.27 $44.44 $41.33 43,428
2017-09-12 $44.41 $44.68 $44.41 $44.61 $41.49 48,158
2017-09-11 $44.10 $44.33 $44.10 $44.24 $41.14 10,436
2017-09-08 $44.07 $44.07 $43.88 $43.88 $40.81 8,794
2017-09-07 $44.16 $44.18 $44.02 $44.08 $40.99 13,476
2017-09-06 $43.62 $43.69 $43.56 $43.67 $40.61 7,192
2017-09-05 $43.69 $43.69 $43.44 $43.52 $40.47 16,752
2017-09-01 $43.65 $43.82 $43.65 $43.80 $40.73 6,957
2017-08-31 $43.09 $43.19 $42.93 $43.18 $40.16 15,849
2017-08-30 $43.09 $43.09 $42.93 $42.96 $39.95 15,355
2017-08-29 $42.86 $43.02 $42.80 $42.97 $39.96 12,450
2017-08-28 $43.30 $43.50 $43.27 $43.38 $40.34 10,500
2017-08-25 $42.91 $43.01 $42.82 $42.96 $39.95 10,274
2017-08-24 $42.98 $42.98 $42.64 $42.74 $39.75 8,603
2017-08-23 $42.68 $42.80 $42.60 $42.78 $39.78 9,012
2017-08-22 $42.81 $42.85 $42.62 $42.76 $39.77 17,659
2017-08-21 $42.73 $42.90 $42.73 $42.81 $39.81 11,679
2017-08-18 $43.13 $43.33 $42.99 $43.06 $40.04 10,293
2017-08-17 $43.24 $43.26 $42.75 $42.75 $39.76 13,682
2017-08-16 $43.28 $43.52 $43.28 $43.48 $40.43 16,053
2017-08-15 $42.87 $42.87 $42.72 $42.75 $39.76 9,843
2017-08-14 $42.78 $43.03 $42.78 $42.88 $39.88 10,688
2017-08-11 $42.38 $42.45 $42.16 $42.30 $39.34 26,230
2017-08-10 $43.09 $43.10 $42.15 $42.27 $39.31 61,606
2017-08-09 $43.95 $44.17 $43.70 $43.75 $40.69 50,586
2017-08-08 $44.60 $44.60 $44.37 $44.37 $41.26 31,621
2017-08-07 $44.66 $44.99 $44.54 $44.69 $41.56 15,738
2017-08-04 $44.59 $44.59 $44.37 $44.47 $41.36 27,329
2017-08-03 $44.18 $44.21 $44.02 $44.17 $41.08 21,883
2017-08-02 $44.26 $44.26 $43.91 $44.02 $40.94 16,753
2017-08-01 $43.86 $43.88 $43.74 $43.87 $40.80 18,111
2017-07-31 $43.75 $43.75 $43.53 $43.54 $40.49 13,019
2017-07-28 $43.67 $43.68 $43.56 $43.64 $40.58 9,007
2017-07-27 $43.80 $43.80 $43.37 $43.51 $40.46 20,758
2017-07-26 $43.55 $43.73 $43.55 $43.72 $40.66 22,692
2017-07-25 $43.56 $43.56 $43.41 $43.45 $40.41 18,489
2017-07-24 $43.53 $43.62 $43.32 $43.54 $40.49 15,706
2017-07-21 $43.38 $43.38 $43.26 $43.29 $40.26 10,198
2017-07-20 $43.34 $43.55 $43.20 $43.39 $40.35 25,358
2017-07-19 $43.79 $43.79 $43.61 $43.73 $40.67 40,085
2017-07-18 $43.58 $43.58 $43.25 $43.39 $40.35 45,231
2017-07-17 $43.45 $43.65 $43.29 $43.38 $40.34 43,225
2017-07-14 $43.42 $43.65 $43.40 $43.45 $40.41 32,628
2017-07-13 $43.23 $43.33 $43.06 $43.24 $40.21 15,477
2017-07-12 $43.08 $43.39 $43.08 $43.25 $40.22 36,436
2017-07-11 $42.71 $42.75 $42.61 $42.73 $39.74 17,948
2017-07-10 $43.00 $43.00 $42.54 $42.84 $39.84 54,332
2017-07-07 $42.56 $42.59 $42.38 $42.58 $39.60 11,079
2017-07-06 $42.45 $42.45 $42.25 $42.28 $39.32 20,111
2017-07-05 $42.76 $42.76 $42.24 $42.41 $39.44 82,956
2017-07-03 $42.00 $42.25 $42.00 $42.02 $39.08 6,292
2017-06-30 $41.70 $41.83 $41.42 $41.70 $38.78 27,424
2017-06-29 $41.55 $41.73 $41.00 $41.11 $38.23 40,141
2017-06-28 $41.80 $41.80 $41.50 $41.68 $38.76 11,098
2017-06-27 $41.68 $41.69 $41.44 $41.44 $38.54 14,105
2017-06-26 $42.07 $42.20 $41.98 $42.08 $39.13 12,090
2017-06-23 $41.99 $41.99 $41.71 $41.93 $38.99 21,296
2017-06-22 $42.48 $42.48 $42.24 $42.25 $39.29 8,847
2017-06-21 $42.60 $42.69 $42.42 $42.53 $39.55 14,561
2017-06-20 $42.36 $42.46 $42.21 $42.21 $39.25 8,562
2017-06-19 $42.63 $42.63 $42.48 $42.56 $39.58 47,499
2017-06-16 $42.18 $42.38 $42.15 $42.32 $39.36 6,250
2017-06-15 $42.15 $42.29 $42.10 $42.17 $39.22 11,904
2017-06-14 $42.90 $42.90 $42.62 $42.66 $39.67 25,816
2017-06-13 $42.40 $42.65 $42.40 $42.62 $39.64 13,346
2017-06-12 $42.35 $42.55 $42.21 $42.27 $39.31 18,022
2017-06-09 $42.61 $42.65 $42.23 $42.29 $39.33 17,109
2017-06-08 $42.47 $42.61 $42.39 $42.57 $39.59 14,897
2017-06-07 $42.40 $42.43 $42.21 $42.35 $39.38 18,916
2017-06-06 $42.08 $42.26 $42.07 $42.10 $39.15 21,187
2017-06-05 $42.46 $42.53 $42.41 $42.49 $39.51 43,061
2017-06-02 $42.05 $42.11 $41.95 $42.06 $39.11 45,354
2017-06-01 $41.78 $41.99 $41.66 $41.91 $38.98 27,066
2017-05-31 $41.50 $41.50 $41.26 $41.28 $38.39 15,471
2017-05-30 $41.04 $41.13 $41.00 $41.09 $38.21 14,821
2017-05-26 $40.60 $41.03 $40.60 $40.78 $37.92 38,755
2017-05-25 $40.11 $40.53 $40.11 $40.50 $37.66 11,888
2017-05-24 $39.97 $40.04 $39.93 $40.04 $37.24 12,088
2017-05-23 $40.23 $40.23 $40.00 $40.07 $37.26 18,240
2017-05-22 $40.53 $40.61 $40.43 $40.54 $37.70 10,891
2017-05-19 $40.46 $40.66 $40.46 $40.58 $37.74 21,716
2017-05-18 $40.34 $40.34 $39.91 $40.21 $37.39 29,213
2017-05-17 $41.52 $41.52 $41.00 $41.14 $38.26 24,802
2017-05-16 $41.70 $41.72 $41.50 $41.72 $38.80 39,671
2017-05-15 $41.58 $41.61 $41.50 $41.58 $38.67 11,338
2017-05-12 $41.26 $41.40 $41.21 $41.34 $38.45 25,089
2017-05-11 $41.05 $41.18 $40.76 $41.10 $38.22 16,281
2017-05-10 $40.25 $40.77 $40.23 $40.77 $37.91 27,671
2017-05-09 $39.94 $40.03 $39.90 $39.91 $37.11 14,301
2017-05-08 $40.09 $40.09 $39.76 $39.84 $37.05 16,632
2017-05-05 $40.00 $40.12 $39.82 $40.12 $37.31 23,573
2017-05-04 $40.31 $40.34 $40.15 $40.26 $37.44 93,148
2017-05-03 $40.38 $40.56 $40.36 $40.45 $37.61 8,051
2017-05-02 $40.40 $40.70 $40.38 $40.66 $37.81 22,438
2017-05-01 $40.47 $40.47 $40.22 $40.28 $37.46 37,441
2017-04-28 $40.15 $40.22 $39.97 $40.22 $37.40 12,850
2017-04-27 $40.18 $40.18 $39.95 $40.03 $37.23 13,248
2017-04-26 $40.01 $40.15 $39.91 $40.06 $37.25 18,793
2017-04-25 $39.72 $39.76 $39.59 $39.73 $36.95 13,694
2017-04-24 $39.19 $39.24 $39.06 $39.14 $36.40 34,444
2017-04-21 $38.99 $38.99 $38.81 $38.86 $36.14 24,398
2017-04-20 $39.20 $39.20 $38.94 $39.09 $36.35 16,148
2017-04-19 $38.95 $38.95 $38.55 $38.61 $35.91 12,497
2017-04-18 $38.70 $38.70 $38.46 $38.54 $35.84 5,765
2017-04-17 $38.86 $39.00 $38.83 $39.00 $36.27 7,195
2017-04-13 $38.72 $39.14 $38.72 $38.83 $36.11 27,070
2017-04-12 $39.12 $39.12 $38.73 $38.86 $36.14 7,616
2017-04-11 $39.24 $39.30 $38.81 $39.10 $36.36 34,953
2017-04-10 $39.31 $39.31 $39.03 $39.19 $36.45 18,808
2017-04-07 $39.30 $39.32 $39.20 $39.24 $36.49 10,524
2017-04-06 $38.79 $39.19 $38.79 $39.13 $36.39 6,815
2017-04-05 $39.00 $39.00 $38.69 $38.69 $35.98 34,758
2017-04-04 $38.70 $38.70 $38.52 $38.61 $35.91 15,133
2017-04-03 $38.75 $38.75 $38.50 $38.63 $35.92 11,540
2017-03-31 $38.53 $38.68 $38.53 $38.60 $35.90 24,171
2017-03-30 $38.49 $38.57 $38.41 $38.54 $35.84 11,307
2017-03-29 $38.36 $38.61 $38.33 $38.60 $35.90 19,815
2017-03-28 $38.11 $38.35 $38.11 $38.21 $35.53 5,569
2017-03-27 $37.74 $37.97 $37.68 $37.92 $35.26 16,247
2017-03-24 $37.85 $37.85 $37.60 $37.79 $35.14 25,837
2017-03-23 $37.87 $37.94 $37.73 $37.78 $35.13 7,123
2017-03-22 $37.50 $37.73 $37.50 $37.69 $35.05 18,195
2017-03-21 $38.32 $38.32 $37.67 $37.67 $35.03 13,011
2017-03-20 $37.94 $38.29 $37.94 $38.25 $35.57 20,032
2017-03-17 $38.15 $38.15 $37.71 $37.73 $35.09 14,338
2017-03-16 $38.00 $38.13 $37.75 $38.07 $35.40 28,209
2017-03-15 $37.40 $38.00 $37.40 $38.00 $35.34 47,229
2017-03-14 $37.38 $37.41 $37.20 $37.23 $34.62 22,172
2017-03-13 $37.20 $37.48 $37.12 $37.48 $34.86 39,418
2017-03-10 $36.44 $36.62 $36.36 $36.54 $33.98 20,190
2017-03-09 $36.30 $36.39 $36.27 $36.37 $33.82 3,731
2017-03-08 $36.19 $36.19 $36.08 $36.11 $33.58 3,651
2017-03-07 $36.41 $36.41 $36.21 $36.33 $33.79 13,983
2017-03-06 $36.38 $36.43 $36.19 $36.42 $33.87 22,407
2017-03-03 $36.23 $36.23 $36.03 $36.08 $33.55 6,802
2017-03-02 $36.10 $36.10 $35.83 $35.83 $33.32 9,020
2017-03-01 $36.33 $36.58 $36.14 $36.57 $34.01 41,616
2017-02-28 $36.12 $36.12 $35.96 $35.96 $33.44 1,344
2017-02-27 $36.07 $36.07 $35.97 $36.03 $33.51 4,620
2017-02-24 $36.12 $36.16 $35.97 $36.05 $33.53 4,362
2017-02-23 $36.24 $36.30 $36.07 $36.25 $33.71 7,986
2017-02-22 $36.08 $36.19 $35.97 $36.08 $33.55 11,663
2017-02-21 $36.12 $36.40 $36.12 $36.31 $33.77 12,273
2017-02-17 $35.68 $35.68 $35.60 $35.62 $33.13 26,362
2017-02-16 $35.71 $35.77 $35.59 $35.68 $33.18 14,899
2017-02-15 $35.57 $35.64 $35.21 $35.56 $33.07 6,000
2017-02-14 $36.05 $36.05 $35.82 $35.94 $33.42 3,051
2017-02-13 $36.01 $36.19 $35.98 $36.18 $33.65 32,868
2017-02-10 $36.35 $36.35 $36.18 $36.28 $33.74 9,919
2017-02-09 $36.28 $36.43 $36.28 $36.37 $33.82 9,382
2017-02-08 $35.79 $36.04 $35.74 $36.04 $33.52 7,334
2017-02-07 $35.61 $35.61 $35.42 $35.55 $33.06 13,780
2017-02-06 $35.72 $35.74 $35.55 $35.67 $33.17 308,294
2017-02-03 $35.74 $35.74 $35.65 $35.67 $33.17 9,846
2017-02-02 $35.78 $35.78 $35.54 $35.63 $33.13 11,751
2017-02-01 $35.55 $35.76 $35.53 $35.64 $33.14 28,161
2017-01-31 $34.68 $34.81 $34.68 $34.77 $32.34 13,084
2017-01-30 $34.85 $34.85 $34.70 $34.71 $32.28 5,388
2017-01-27 $34.88 $34.88 $34.66 $34.70 $32.27 13,715
2017-01-26 $34.92 $35.15 $34.78 $34.87 $32.43 15,113
2017-01-25 $34.82 $35.05 $34.75 $35.05 $32.60 20,669
2017-01-24 $34.43 $34.51 $34.10 $34.42 $32.01 175,537
2017-01-23 $33.82 $34.10 $33.74 $34.06 $31.67 158,454
2017-01-20 $33.62 $33.66 $33.55 $33.55 $31.20 5,275
2017-01-19 $33.70 $33.82 $33.64 $33.72 $31.36 19,573
2017-01-18 $33.97 $33.97 $33.71 $33.75 $31.39 3,515
2017-01-17 $33.79 $33.99 $33.74 $33.76 $31.40 92,047
2017-01-13 $33.58 $33.64 $33.47 $33.63 $31.27 3,325
2017-01-12 $33.67 $33.85 $33.66 $33.75 $31.39 54,158
2017-01-11 $33.65 $33.86 $33.52 $33.82 $31.45 17,197
2017-01-10 $33.38 $33.57 $33.34 $33.40 $31.06 25,896
2017-01-09 $33.27 $33.27 $33.13 $33.13 $30.81 4,299
2017-01-06 $33.37 $33.41 $33.16 $33.23 $30.90 93,129
2017-01-05 $33.50 $33.65 $33.31 $33.65 $31.29 51,857
2017-01-04 $33.07 $33.24 $33.00 $33.19 $30.87 50,457
2017-01-03 $32.80 $32.89 $32.63 $32.88 $30.58 43,174
2016-12-30 $32.65 $32.65 $32.25 $32.39 $30.12 22,852
2016-12-29 $32.15 $32.45 $32.15 $32.45 $30.18 12,618
2016-12-28 $31.69 $31.81 $31.67 $31.78 $29.55 56,878
2016-12-27 $31.90 $31.91 $31.79 $31.81 $29.58 8,552
2016-12-23 $31.63 $31.92 $31.54 $31.72 $29.50 14,012
2016-12-22 $31.77 $31.77 $31.51 $31.64 $29.40 16,342
2016-12-21 $32.11 $32.12 $31.85 $31.93 $29.67 26,638
2016-12-20 $32.23 $32.23 $32.13 $32.17 $29.89 6,834
2016-12-19 $32.45 $32.50 $32.24 $32.39 $30.09 34,921
2016-12-16 $32.81 $32.81 $32.50 $32.57 $30.26 7,438
2016-12-15 $32.70 $32.70 $32.54 $32.57 $30.26 8,927
2016-12-14 $32.94 $32.96 $32.35 $32.47 $30.17 31,288
2016-12-13 $32.94 $33.15 $32.94 $33.14 $30.79 17,713
2016-12-12 $32.99 $33.08 $32.83 $32.83 $30.50 21,638
2016-12-09 $33.44 $33.46 $33.24 $33.33 $30.97 172,538
2016-12-08 $33.28 $33.50 $33.28 $33.35 $30.98 49,883
2016-12-07 $32.75 $32.98 $32.47 $32.85 $30.52 74,457
2016-12-06 $32.83 $32.83 $32.60 $32.66 $30.34 16,855
2016-12-05 $32.55 $32.71 $32.42 $32.66 $30.34 9,698
2016-12-02 $32.23 $32.27 $32.07 $32.11 $29.83 14,052
2016-12-01 $32.49 $32.51 $32.29 $32.45 $30.15 34,080
2016-11-30 $32.64 $32.64 $32.36 $32.47 $30.17 10,091
2016-11-29 $31.98 $32.16 $31.94 $32.00 $29.73 3,860
2016-11-28 $31.63 $31.89 $31.63 $31.83 $29.57 8,969
2016-11-25 $31.66 $31.66 $31.50 $31.54 $29.30 7,776
2016-11-23 $31.18 $31.33 $31.14 $31.30 $29.08 17,801
2016-11-22 $31.19 $31.55 $31.19 $31.52 $29.28 73,266
2016-11-21 $31.30 $31.30 $31.00 $31.02 $28.82 40,035
2016-11-18 $31.88 $31.88 $31.54 $31.58 $29.34 10,666
2016-11-17 $31.78 $32.01 $31.78 $31.84 $29.58 12,539
2016-11-16 $31.90 $31.92 $31.71 $31.78 $29.53 4,636
2016-11-15 $31.88 $32.11 $31.76 $32.09 $29.81 31,554
2016-11-14 $32.50 $32.78 $32.23 $32.34 $30.05 19,206
2016-11-11 $33.53 $33.53 $32.32 $32.37 $30.07 29,518
2016-11-10 $35.02 $35.02 $34.01 $34.26 $31.83 40,110
2016-11-09 $35.24 $35.39 $34.92 $35.18 $32.69 16,182
2016-11-08 $35.74 $35.79 $35.31 $35.31 $32.81 30,713
2016-11-07 $35.51 $35.64 $35.49 $35.61 $33.08 22,257
2016-11-04 $35.34 $35.34 $35.00 $35.00 $32.52 11,698
2016-11-03 $35.72 $35.72 $35.32 $35.34 $32.83 10,953
2016-11-02 $35.87 $35.87 $35.30 $35.43 $32.92 12,362
2016-11-01 $36.01 $36.01 $35.64 $35.84 $33.29 9,604
2016-10-31 $35.74 $35.95 $35.74 $35.85 $33.31 1,857
2016-10-28 $35.99 $36.07 $35.78 $35.82 $33.28 6,734
2016-10-27 $35.57 $35.60 $35.49 $35.51 $32.99 2,717
2016-10-26 $36.03 $36.05 $35.89 $35.92 $33.37 2,272
2016-10-25 $36.11 $36.11 $35.93 $35.93 $33.38 2,844
2016-10-24 $36.30 $36.30 $36.17 $36.17 $33.61 3,376
2016-10-21 $36.18 $36.27 $36.11 $36.19 $33.62 2,695
2016-10-20 $36.05 $36.13 $36.00 $36.13 $33.57 1,497
2016-10-19 $36.22 $36.30 $36.11 $36.20 $33.63 2,427
2016-10-18 $36.37 $36.37 $36.18 $36.35 $33.77 4,105
2016-10-17 $35.67 $35.78 $35.63 $35.69 $33.16 10,004
2016-10-14 $36.23 $36.32 $36.22 $36.25 $33.68 5,317
2016-10-13 $36.01 $36.43 $36.01 $36.25 $33.68 7,470
2016-10-12 $36.65 $36.80 $36.56 $36.73 $34.13 3,800
2016-10-11 $36.86 $36.93 $36.59 $36.64 $34.04 12,461
2016-10-10 $36.90 $37.14 $36.90 $37.10 $34.47 9,278
2016-10-07 $36.88 $37.12 $36.79 $37.07 $34.44 14,113
2016-10-06 $36.96 $36.98 $36.71 $36.79 $34.18 63,303
2016-10-05 $37.00 $37.26 $36.99 $37.24 $34.60 12,743
2016-10-04 $37.13 $37.13 $36.64 $36.81 $34.20 8,370
2016-10-03 $36.73 $37.15 $36.73 $37.08 $34.45 15,418
2016-09-30 $36.18 $36.29 $36.05 $36.18 $33.61 10,856
2016-09-29 $35.63 $35.72 $35.37 $35.37 $32.86 6,323
2016-09-28 $36.63 $36.80 $36.32 $36.80 $34.19 31,764
2016-09-27 $36.15 $36.15 $35.95 $36.07 $33.51 6,729
2016-09-26 $36.22 $36.22 $35.91 $35.94 $33.39 21,773
2016-09-23 $36.54 $36.54 $36.20 $36.27 $33.70 11,111
2016-09-22 $36.40 $36.73 $36.40 $36.64 $34.04 7,142
2016-09-21 $35.91 $36.47 $35.77 $36.42 $33.84 4,009
2016-09-20 $36.17 $36.17 $35.92 $36.08 $33.52 3,554
2016-09-19 $36.46 $36.46 $36.10 $36.16 $33.59 10,599
2016-09-16 $36.12 $36.14 $35.99 $36.05 $33.49 4,336
2016-09-15 $36.30 $36.30 $36.30 $36.30 $33.73 228
2016-09-14 $35.91 $36.01 $35.81 $35.86 $33.32 3,430
2016-09-13 $35.95 $35.95 $35.33 $35.33 $32.82 10,399
2016-09-12 $35.69 $36.24 $35.64 $36.20 $33.63 21,515
2016-09-09 $36.58 $36.58 $36.08 $36.08 $33.52 57,030
2016-09-08 $37.34 $37.34 $37.01 $37.03 $34.40 8,085
2016-09-07 $37.25 $37.25 $36.96 $37.07 $34.44 10,463
2016-09-06 $37.17 $37.20 $37.01 $37.07 $34.44 10,407
2016-09-02 $36.21 $36.56 $36.19 $36.40 $33.82 19,248
2016-09-01 $35.81 $36.00 $35.81 $36.00 $33.45 6,516
2016-08-31 $35.83 $35.90 $35.55 $35.55 $33.03 15,545
2016-08-30 $35.55 $35.79 $35.55 $35.58 $33.06 6,020
2016-08-29 $34.99 $35.34 $34.99 $35.28 $32.78 10,388
2016-08-26 $35.10 $35.18 $34.68 $34.69 $32.23 9,642
2016-08-25 $35.02 $35.05 $34.83 $35.05 $32.56 5,711
2016-08-24 $35.00 $35.22 $35.00 $35.19 $32.69 6,862
2016-08-23 $35.06 $35.23 $34.84 $34.84 $32.37 4,366
2016-08-22 $35.16 $35.16 $34.92 $35.00 $32.51 11,535
2016-08-19 $35.48 $35.61 $35.31 $35.54 $33.02 7,698
2016-08-18 $35.68 $35.81 $35.50 $35.67 $33.14 12,871
2016-08-17 $35.56 $35.62 $35.31 $35.56 $33.04 14,511
2016-08-16 $35.50 $35.55 $35.21 $35.28 $32.78 12,245
2016-08-15 $35.42 $35.70 $35.42 $35.48 $32.96 12,400
2016-08-12 $35.57 $35.57 $35.27 $35.27 $32.77 6,863
2016-08-11 $35.29 $35.52 $35.19 $35.42 $32.91 16,262
2016-08-10 $35.43 $35.43 $35.02 $35.12 $32.63 28,070
2016-08-09 $35.88 $35.88 $35.69 $35.85 $33.31 17,916
2016-08-08 $35.96 $35.99 $35.82 $35.94 $33.39 27,478
2016-08-05 $35.60 $35.86 $35.60 $35.85 $33.31 19,205
2016-08-04 $35.22 $35.31 $35.13 $35.17 $32.68 5,218
2016-08-03 $35.02 $35.17 $34.77 $35.17 $32.68 12,343
2016-08-02 $35.74 $35.74 $35.33 $35.44 $32.93 20,260
2016-08-01 $35.64 $35.64 $35.29 $35.31 $32.81 25,397
2016-07-29 $35.38 $35.50 $35.19 $35.48 $32.96 36,015
2016-07-28 $35.04 $35.22 $34.90 $35.22 $32.72 66,245
2016-07-27 $34.73 $34.95 $34.59 $34.89 $32.42 13,972
2016-07-26 $34.66 $34.66 $34.31 $34.46 $32.02 24,632
2016-07-25 $34.86 $34.90 $34.54 $34.55 $32.10 9,799
2016-07-22 $34.68 $34.78 $34.44 $34.57 $32.12 98,726
2016-07-21 $34.29 $34.38 $34.22 $34.28 $31.85 12,197
2016-07-20 $34.30 $34.41 $34.29 $34.36 $31.93 14,124
2016-07-19 $34.27 $34.33 $34.21 $34.29 $31.86 7,996
2016-07-18 $34.12 $34.40 $34.12 $34.40 $31.96 12,417
2016-07-15 $34.22 $34.54 $34.22 $34.34 $31.90 16,965
2016-07-14 $34.34 $34.44 $34.32 $34.43 $31.99 12,185
2016-07-13 $34.23 $34.23 $33.98 $34.09 $31.67 4,421
2016-07-12 $34.21 $34.37 $34.13 $34.37 $31.93 13,364
2016-07-11 $34.12 $34.16 $34.02 $34.16 $31.74 13,375
2016-07-08 $33.70 $33.95 $33.65 $33.95 $31.54 32,964
2016-07-07 $33.58 $33.58 $33.29 $33.36 $30.99 10,969
2016-07-06 $33.33 $33.50 $33.33 $33.46 $31.08 2,517
2016-07-05 $33.36 $33.58 $33.29 $33.45 $31.08 18,146
2016-07-01 $33.50 $33.96 $33.50 $33.74 $31.35 5,779
2016-06-30 $33.37 $33.38 $33.04 $33.37 $31.00 8,882
2016-06-29 $32.95 $32.98 $32.88 $32.97 $30.63 11,306
2016-06-28 $32.45 $32.45 $32.16 $32.37 $30.08 193,493
2016-06-27 $32.13 $32.13 $31.57 $31.94 $29.67 12,508
2016-06-24 $31.27 $32.43 $31.27 $31.97 $29.70 43,144
2016-06-23 $33.00 $33.17 $32.73 $33.07 $30.72 23,770
2016-06-22 $32.80 $32.80 $32.49 $32.49 $30.19 3,343
2016-06-21 $32.50 $32.75 $32.46 $32.70 $30.38 3,931
2016-06-20 $32.83 $32.83 $32.54 $32.58 $30.27 16,796
2016-06-17 $32.75 $32.75 $32.75 $32.75 $30.43 1,359
2016-06-16 $32.40 $32.47 $32.10 $32.47 $30.16 5,295
2016-06-15 $32.64 $32.64 $32.55 $32.55 $30.24 1,661
2016-06-14 $32.39 $32.39 $32.04 $32.16 $29.88 6,058
2016-06-13 $32.20 $32.39 $32.19 $32.28 $29.99 11,953
2016-06-10 $32.50 $32.61 $32.41 $32.46 $30.16 22,663
2016-06-09 $32.87 $32.88 $32.42 $32.88 $30.55 25,560
2016-06-08 $33.23 $33.35 $33.11 $33.35 $30.98 12,863
2016-06-07 $33.07 $33.26 $33.00 $33.14 $30.79 36,466
2016-06-06 $32.85 $32.97 $32.80 $32.97 $30.63 6,574
2016-06-03 $32.69 $32.92 $32.68 $32.88 $30.55 22,908
2016-06-02 $32.45 $32.60 $32.41 $32.60 $30.29 15,643
2016-06-01 $32.27 $32.27 $32.04 $32.26 $29.97 18,454
2016-05-31 $32.25 $32.31 $32.12 $32.23 $29.94 8,354
2016-05-27 $32.01 $32.18 $32.00 $32.12 $29.84 7,876
2016-05-26 $31.77 $32.00 $31.77 $31.88 $29.62 9,412
2016-05-25 $31.53 $31.64 $31.45 $31.55 $29.31 7,820
2016-05-24 $30.84 $30.94 $30.65 $30.94 $28.75 9,907
2016-05-23 $30.74 $30.74 $30.60 $30.64 $28.47 3,912
2016-05-20 $30.68 $30.83 $30.68 $30.79 $28.61 3,056
2016-05-19 $30.67 $30.67 $30.53 $30.59 $28.42 5,753
2016-05-18 $31.25 $31.44 $31.03 $31.03 $28.83 5,372
2016-05-17 $31.69 $31.69 $31.45 $31.49 $29.26 8,179
2016-05-16 $31.50 $31.69 $31.50 $31.59 $29.35 2,213
2016-05-13 $31.53 $31.60 $31.08 $31.34 $29.12 2,421
2016-05-12 $31.68 $31.68 $31.45 $31.45 $29.22 3,588
2016-05-11 $31.65 $31.65 $31.40 $31.41 $29.18 36,305
2016-05-10 $31.30 $31.34 $31.10 $31.26 $29.04 2,638
2016-05-09 $31.18 $31.21 $30.97 $30.97 $28.77 37,534
2016-05-06 $30.75 $31.08 $30.75 $30.93 $28.74 29,079
2016-05-05 $31.03 $31.03 $30.60 $30.62 $28.44 7,596
2016-05-04 $30.75 $30.75 $30.44 $30.52 $28.35 17,008
2016-05-03 $31.30 $31.30 $30.87 $30.89 $28.70 8,495
2016-05-02 $31.42 $31.61 $31.28 $31.61 $29.37 12,241
2016-04-29 $31.26 $31.34 $31.06 $31.34 $29.12 8,336
2016-04-28 $31.46 $31.59 $31.29 $31.37 $29.15 30,044
2016-04-27 $31.67 $31.88 $31.67 $31.85 $29.59 10,355
2016-04-26 $31.69 $31.75 $31.50 $31.72 $29.47 9,012
2016-04-25 $31.34 $31.35 $31.17 $31.35 $29.13 18,893
2016-04-22 $31.59 $31.68 $31.47 $31.68 $29.43 57,128
2016-04-21 $31.80 $31.80 $31.38 $31.59 $29.35 2,828
2016-04-20 $31.81 $32.00 $31.81 $31.87 $29.61 17,603
2016-04-19 $31.98 $32.34 $31.98 $32.34 $30.05 130,103
2016-04-18 $31.58 $31.84 $31.36 $31.79 $29.54 36,933
2016-04-15 $31.69 $31.92 $31.65 $31.77 $29.52 44,022
2016-04-14 $31.68 $31.84 $31.68 $31.69 $29.44 10,005
2016-04-13 $31.52 $31.75 $31.46 $31.71 $29.46 36,060
2016-04-12 $30.91 $31.21 $30.91 $31.21 $28.99 28,139
2016-04-11 $30.56 $30.75 $30.53 $30.68 $28.50 5,618
2016-04-08 $30.26 $30.27 $30.10 $30.27 $28.12 3,273
2016-04-07 $30.05 $30.09 $29.74 $29.77 $27.66 8,121
2016-04-06 $30.21 $30.62 $30.21 $30.59 $28.42 3,234
2016-04-05 $30.55 $30.67 $30.18 $30.45 $28.29 12,254
2016-04-04 $31.16 $31.30 $30.98 $30.98 $28.78 4,210
2016-04-01 $30.56 $31.08 $30.56 $31.08 $28.88 3,973
2016-03-31 $31.20 $31.31 $31.16 $31.19 $28.98 4,570
2016-03-30 $30.79 $31.10 $30.79 $31.05 $28.85 38,003
2016-03-29 $30.22 $30.62 $30.17 $30.62 $28.45 3,513
2016-03-28 $30.15 $30.24 $29.99 $30.17 $28.03 13,563
2016-03-24 $29.97 $30.24 $29.97 $30.24 $28.09 21,016
2016-03-23 $30.36 $30.36 $30.19 $30.26 $28.11 4,388
2016-03-22 $30.46 $30.49 $30.35 $30.35 $28.20 2,195
2016-03-21 $30.35 $30.51 $30.31 $30.40 $28.24 11,149
2016-03-18 $30.19 $30.31 $30.14 $30.14 $28.00 11,799
2016-03-17 $29.68 $29.92 $29.63 $29.90 $27.78 2,824
2016-03-16 $29.11 $29.68 $28.96 $29.67 $27.57 15,598
2016-03-15 $29.25 $29.25 $29.03 $29.12 $27.05 6,334
2016-03-14 $29.54 $29.65 $29.39 $29.55 $27.46 3,635
2016-03-11 $29.55 $29.70 $29.47 $29.66 $27.56 5,222
2016-03-10 $29.23 $29.23 $28.90 $29.01 $26.95 4,903
2016-03-09 $29.33 $29.51 $29.30 $29.31 $27.23 11,472
2016-03-08 $29.14 $29.24 $29.01 $29.18 $27.11 3,507
2016-03-07 $29.43 $29.72 $29.43 $29.51 $27.42 11,283
2016-03-04 $29.32 $29.70 $29.20 $29.70 $27.59 12,289
2016-03-03 $28.81 $29.23 $28.81 $29.08 $27.02 16,041
2016-03-02 $28.78 $29.04 $28.73 $29.04 $26.98 6,294
2016-03-01 $28.26 $28.68 $28.26 $28.61 $26.58 19,731
2016-02-29 $27.47 $27.62 $27.43 $27.43 $25.48 36,997
2016-02-26 $27.49 $27.52 $27.20 $27.21 $25.28 5,001
2016-02-25 $27.43 $27.52 $27.30 $27.47 $25.52 5,814
2016-02-24 $27.37 $27.78 $27.35 $27.78 $25.81 2,486
2016-02-23 $27.82 $27.86 $27.61 $27.61 $25.65 12,167
2016-02-22 $28.19 $28.36 $28.19 $28.30 $26.29 3,934
2016-02-19 $27.73 $27.87 $27.73 $27.82 $25.85 13,081
2016-02-18 $27.71 $27.74 $27.55 $27.61 $25.66 13,358
2016-02-17 $27.59 $27.79 $27.52 $27.76 $25.79 7,076
2016-02-16 $27.47 $27.49 $27.28 $27.33 $25.39 45,375
2016-02-12 $27.39 $27.57 $27.30 $27.57 $25.61 12,681
2016-02-11 $27.27 $27.34 $27.02 $27.15 $25.22 97,164
2016-02-10 $28.30 $28.36 $28.03 $28.03 $26.04 14,792
2016-02-09 $28.44 $28.58 $28.20 $28.55 $26.53 15,640
2016-02-08 $28.55 $29.00 $28.55 $28.98 $26.92 38,726
2016-02-05 $28.82 $28.90 $28.53 $28.68 $26.65 6,219
2016-02-04 $28.77 $29.00 $28.61 $28.79 $26.75 13,900
2016-02-03 $28.41 $28.74 $28.23 $28.68 $26.65 17,944
2016-02-02 $28.79 $28.79 $28.36 $28.45 $26.43 19,679
2016-02-01 $29.07 $29.20 $28.93 $29.20 $27.13 6,917
2016-01-29 $28.94 $29.25 $28.94 $29.12 $27.05 6,776
2016-01-28 $28.57 $28.57 $28.18 $28.37 $26.36 88,833
2016-01-27 $28.31 $28.60 $28.07 $28.07 $26.08 21,704
2016-01-26 $28.42 $28.62 $28.42 $28.60 $26.57 10,083
2016-01-25 $28.53 $28.60 $28.21 $28.26 $26.26 313,825
2016-01-22 $28.88 $28.88 $28.63 $28.86 $26.81 15,172
2016-01-21 $28.25 $28.35 $27.93 $28.05 $26.06 28,476
2016-01-20 $28.34 $28.63 $28.01 $28.54 $26.52 132,641
2016-01-19 $29.05 $29.05 $28.43 $28.60 $26.57 13,594
2016-01-15 $29.10 $29.10 $28.83 $29.01 $26.95 20,415
2016-01-14 $30.00 $30.29 $29.72 $30.17 $28.03 18,335
2016-01-13 $30.49 $30.49 $30.01 $30.01 $27.88 13,171
2016-01-12 $30.40 $30.40 $30.15 $30.34 $28.19 10,193
2016-01-11 $30.23 $30.42 $30.12 $30.31 $28.16 15,512
2016-01-08 $30.63 $30.63 $30.25 $30.25 $28.10 13,224
2016-01-07 $30.44 $30.87 $30.38 $30.39 $28.23 16,574
2016-01-06 $31.47 $31.58 $31.31 $31.42 $29.19 3,659
2016-01-05 $31.87 $32.00 $31.87 $31.99 $29.72 2,912
2016-01-04 $31.50 $32.18 $31.41 $31.65 $29.41 20,529
2015-12-31 $32.12 $32.22 $32.09 $32.11 $29.83 11,477
2015-12-30 $31.88 $32.10 $31.84 $31.84 $29.58 4,999
2015-12-29 $31.96 $32.21 $31.96 $32.14 $29.86 6,897
2015-12-28 $31.93 $32.11 $31.93 $32.03 $29.75 22,931
2015-12-24 $31.94 $32.16 $31.94 $32.16 $29.88 1,763
2015-12-23 $32.00 $32.10 $31.92 $32.02 $29.75 18,020
2015-12-22 $31.82 $31.96 $31.77 $31.85 $29.59 13,952
2015-12-21 $31.86 $31.91 $31.82 $31.90 $29.64 3,768
2015-12-18 $31.60 $31.84 $31.57 $31.75 $29.49 11,342
2015-12-17 $31.84 $31.84 $31.62 $31.63 $29.39 8,124
2015-12-16 $31.19 $31.56 $31.16 $31.51 $29.28 6,934
2015-12-15 $31.19 $31.42 $31.19 $31.24 $29.02 7,327
2015-12-14 $30.49 $30.67 $30.49 $30.64 $28.47 4,457
2015-12-11 $30.55 $30.55 $30.23 $30.25 $28.10 16,468
2015-12-10 $30.80 $31.04 $30.77 $30.91 $28.72 11,576
2015-12-09 $30.87 $30.89 $30.53 $30.65 $28.48 13,094
2015-12-08 $31.09 $31.14 $31.01 $31.09 $28.89 10,669
2015-12-07 $31.22 $31.31 $31.07 $31.17 $28.96 5,008
2015-12-04 $31.32 $31.48 $31.31 $31.48 $29.25 4,617
2015-12-03 $31.56 $31.56 $31.13 $31.18 $28.96 16,274
2015-12-02 $31.76 $31.82 $31.55 $31.57 $29.33 43,723
2015-12-01 $31.79 $32.00 $31.79 $31.94 $29.67 35,320
2015-11-30 $31.73 $31.83 $31.70 $31.82 $29.56 13,078
2015-11-27 $31.60 $31.74 $31.57 $31.60 $29.36 7,060
2015-11-25 $31.70 $31.83 $31.70 $31.83 $29.57 8,065
2015-11-24 $31.83 $31.97 $31.66 $31.88 $29.62 29,853
2015-11-23 $31.72 $31.90 $31.63 $31.65 $29.41 17,002
2015-11-20 $32.13 $32.15 $31.87 $32.04 $29.77 21,428
2015-11-19 $31.82 $31.91 $31.76 $31.88 $29.62 8,331
2015-11-18 $31.38 $31.55 $31.29 $31.55 $29.31 14,456
2015-11-17 $31.64 $31.64 $31.44 $31.56 $29.32 20,343
2015-11-16 $31.19 $31.60 $31.04 $31.55 $29.31 7,486
2015-11-13 $31.01 $31.29 $31.01 $31.12 $28.91 7,911
2015-11-12 $31.48 $31.65 $31.39 $31.39 $29.16 10,104
2015-11-11 $31.62 $31.63 $31.44 $31.46 $29.23 8,718
2015-11-10 $31.76 $31.76 $31.43 $31.48 $29.25 26,195
2015-11-09 $31.68 $31.68 $31.34 $31.43 $29.20 61,975
2015-11-06 $31.50 $31.81 $31.27 $31.71 $29.46 27,474
2015-11-05 $31.77 $31.77 $31.51 $31.64 $29.40 9,161
2015-11-04 $32.32 $32.32 $31.92 $32.03 $29.76 14,937
2015-11-03 $31.80 $32.18 $31.80 $32.02 $29.75 40,955
2015-11-02 $31.60 $32.06 $31.60 $32.06 $29.79 21,320
2015-10-30 $31.88 $31.92 $31.64 $31.81 $29.55 86,425
2015-10-29 $32.14 $32.29 $32.14 $32.20 $29.92 29,280
2015-10-28 $32.67 $32.88 $32.25 $32.40 $30.10 19,453
2015-10-27 $32.79 $32.89 $32.71 $32.77 $30.45 43,909
2015-10-26 $33.01 $33.03 $32.75 $32.82 $30.49 80,201
2015-10-23 $33.25 $33.25 $33.01 $33.11 $30.76 22,165
2015-10-22 $33.00 $33.43 $33.00 $33.42 $31.05 91,531
2015-10-21 $33.00 $33.00 $32.72 $32.84 $30.51 120,857
2015-10-20 $32.97 $33.04 $32.86 $32.94 $30.60 99,447
2015-10-19 $32.73 $32.92 $32.70 $32.74 $30.42 110,922
2015-10-16 $32.84 $33.05 $32.70 $33.00 $30.66 159,081
2015-10-15 $32.63 $32.69 $32.36 $32.67 $30.35 79,494
2015-10-14 $32.21 $32.30 $32.09 $32.17 $29.89 145,305
2015-10-13 $32.26 $32.44 $32.18 $32.22 $29.94 92,573
2015-10-12 $32.93 $32.93 $32.46 $32.47 $30.17 63,973
2015-10-09 $32.95 $32.99 $32.79 $32.86 $30.53 7,584
2015-10-08 $32.53 $33.20 $32.53 $33.18 $30.83 158,069
2015-10-07 $32.77 $33.01 $32.76 $33.01 $30.67 32,176
2015-10-06 $32.50 $32.60 $32.34 $32.38 $30.08 13,502
2015-10-05 $32.29 $32.82 $32.29 $32.82 $30.49 29,949
2015-10-02 $31.08 $31.84 $30.97 $31.80 $29.54 20,792
2015-10-01 $31.15 $31.26 $31.09 $31.22 $29.01 4,767
2015-09-30 $31.30 $31.45 $31.09 $31.34 $29.12 8,951
2015-09-29 $30.34 $30.66 $30.34 $30.49 $28.33 13,297
2015-09-28 $30.37 $30.47 $30.17 $30.22 $28.08 22,111
2015-09-25 $31.01 $31.01 $30.80 $30.82 $28.63 12,438
2015-09-24 $30.64 $30.93 $30.38 $30.91 $28.72 14,536
2015-09-23 $30.84 $30.87 $30.50 $30.59 $28.42 21,861
2015-09-22 $30.74 $30.74 $30.49 $30.63 $28.46 19,616
2015-09-21 $31.46 $31.46 $31.25 $31.29 $29.08 8,744
2015-09-18 $31.35 $31.39 $30.97 $30.98 $28.78 30,279
2015-09-17 $31.44 $32.09 $31.44 $31.57 $29.33 77,704
2015-09-16 $31.42 $31.72 $31.27 $31.50 $29.27 274,639
2015-09-15 $31.40 $31.66 $31.40 $31.58 $29.34 18,816
2015-09-14 $31.48 $31.60 $31.40 $31.51 $29.28 21,301
2015-09-11 $31.24 $31.77 $31.24 $31.77 $29.52 15,285
2015-09-10 $31.09 $31.55 $31.09 $31.44 $29.21 26,836
2015-09-09 $31.03 $31.10 $30.62 $30.77 $28.59 26,542
2015-09-08 $30.81 $30.83 $30.59 $30.76 $28.58 8,419
2015-09-04 $31.17 $31.17 $30.60 $30.82 $28.63 15,006

Columbia India Consumer ETF (INCO) News Headlines

Recent Columbia India Consumer ETF (INCO) News
Similar Companies to Columbia India Consumer ETF (INCO) 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.