Renaissance IPO ETF (IPO) Exchange: NYSE ARCA

Data as of April 25, 2024

$37.46 ($-0.19) -0.50%

Renaissance IPO ETF - Daily Information
Click for more stock information on Renaissance IPO ETF.
Daily Information Data
Date April 25, 2024
Open $36.88
Previous Close $37.46
High $37.63
Low $36.82
Adjusted Open $36.88
Previous Adjusted Close $37.46
Adjusted High $37.63
Adjusted Low $36.82

About Renaissance IPO ETF (IPO)

The Fund seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the Index. The Index, designed by IPO research firm Renaissance Capital International, LLC (the “Index Provider”), is a portfolio of companies that have recently completed an initial public offering (“IPO”) and are listed on a U.S. exchange. IPOs are a category of unseasoned equities under-represented in core equity indices. IPOs that meet liquidity and operational screens are candidates for inclusion in the Index. Sizable IPOs are included after the stock has been trading for at least five days, or upon quarterly reviews, weighted by tradable float, and capped at 10%. Securities that have been public for two years are removed at the next quarterly review. The Index has been constructed using a transparent and rules-based methodology.   The Fund normally invests at least 80% of its total assets in securities that comprise the Index. Depositary receipts representing securities that comprise the Index may count towards compliance with the Fund’s 80% policy. The Fund may also invest up to 20% of its assets in certain futures, options, and swap contracts, cash and cash equivalents, as well as in common stocks not included in the Index but which will help the Fund track the Index. Convertible securities and depositary receipts not included in the Index may be used by the Fund in seeking performance that corresponds to its Index and in managing cash flows.   The Index is comprised of common stocks, depositary receipts, real estate investment trusts (“REITs”) and partnership units. These securities may include IPOs of foreign companies that are listed on a U.S. exchange, as well as IPOs of companies which are located in countries categorized as emerging markets.   The Index Provider’s IPO research shows that shares of IPOs within two years of their offering are under-represented in core equity indices. The Index seeks to capture the unique returns from these unseasoned equities by including sizable IPOs in the Index after the stock has been trading for at least five days, or upon quarterly reviews, and removing them at the quarterly review following their two-year anniversaries.   The Fund’s 80% investment policy is non-fundamental and requires 60 days’ prior written notice to shareholders before it can be changed.   The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Index by investing in a portfolio of securities that generally replicates the Index. Renaissance Capital LLC (the “Adviser”) expects that, over time, the correlation between the Fund’s performance before fees and expenses and that of the Index will be 95% or better. A figure of 100% would indicate perfect correlation.   The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries. Information technology frequently represents a major sector in the Index, and within this sector, Software frequently represents the largest industry group.   The Fund may lend securities to broker-dealers, banks and other institutions. When the Fund loans its portfolio securities, it will receive, at the inception of each loan, liquid collateral equal to at least 102% (for U.S.-listed securities) or 105% (for non-U.S.-listed securities) of the value of the portfolio securities being loaned.

Historical Stock Data for Renaissance IPO ETF (IPO)

Date Open High Low Close Adj.Close Volume
2024-04-25 $36.88 $37.63 $36.82 $37.46 $37.46 22,658
2024-04-24 $38.15 $38.26 $37.39 $37.65 $37.65 24,908
2024-04-23 $37.03 $38.05 $37.03 $37.93 $37.93 20,745
2024-04-22 $36.57 $37.15 $36.32 $36.97 $36.97 53,712
2024-04-19 $36.90 $37.26 $36.26 $36.32 $36.32 33,312
2024-04-18 $37.25 $37.70 $36.97 $37.11 $37.11 25,607
2024-04-17 $37.86 $37.91 $36.94 $37.15 $37.15 75,006
2024-04-16 $37.42 $37.72 $37.05 $37.54 $37.54 198,209
2024-04-15 $39.21 $39.21 $37.54 $37.63 $37.63 70,538
2024-04-12 $39.92 $39.92 $38.92 $39.02 $39.02 34,921
2024-04-11 $40.17 $40.35 $39.60 $40.29 $40.29 24,481
2024-04-10 $39.94 $40.36 $39.59 $40.05 $40.05 48,761
2024-04-09 $41.03 $41.03 $40.24 $40.53 $40.53 53,264
2024-04-08 $40.60 $40.79 $40.47 $40.77 $40.77 40,743
2024-04-05 $39.89 $40.43 $39.75 $40.15 $40.15 28,795
2024-04-04 $41.03 $41.09 $40.00 $40.02 $40.02 79,817
2024-04-03 $40.14 $40.62 $40.14 $40.55 $40.55 64,260
2024-04-02 $40.18 $40.36 $39.86 $40.30 $40.30 49,478
2024-04-01 $41.54 $41.59 $40.91 $40.94 $40.94 52,784
2024-03-28 $41.40 $41.80 $41.40 $41.52 $41.52 38,694
2024-03-27 $41.89 $41.89 $40.84 $41.36 $41.36 44,970
2024-03-26 $42.07 $42.13 $41.38 $41.39 $41.39 36,433
2024-03-25 $41.46 $42.11 $41.46 $41.85 $41.85 153,373
2024-03-22 $41.78 $41.78 $41.18 $41.37 $41.37 64,774
2024-03-21 $41.86 $42.40 $41.68 $41.83 $41.83 105,113
2024-03-20 $40.07 $41.40 $40.07 $41.35 $41.35 69,880
2024-03-19 $39.59 $40.15 $39.31 $40.05 $40.05 109,633
2024-03-18 $40.20 $40.34 $39.75 $40.24 $40.24 38,822
2024-03-15 $39.64 $40.06 $39.52 $39.85 $39.85 38,048
2024-03-14 $40.78 $40.78 $39.58 $39.87 $39.87 29,493
2024-03-13 $40.69 $41.35 $40.69 $40.94 $40.94 54,916
2024-03-12 $40.45 $40.86 $39.85 $40.75 $40.75 45,976
2024-03-11 $40.67 $41.05 $40.32 $40.51 $40.51 70,311
2024-03-08 $40.44 $41.39 $40.22 $40.37 $40.37 48,375
2024-03-07 $40.15 $40.22 $39.83 $40.15 $40.15 25,563
2024-03-06 $39.23 $39.90 $39.07 $39.74 $39.74 33,400
2024-03-05 $39.28 $39.32 $38.53 $38.64 $38.64 30,916
2024-03-04 $39.85 $40.05 $39.52 $39.75 $39.75 35,847
2024-03-01 $39.36 $39.70 $38.92 $39.68 $39.68 42,128
2024-02-29 $39.49 $39.51 $38.81 $39.24 $39.24 54,259
2024-02-28 $39.20 $39.38 $38.94 $39.06 $39.06 87,583
2024-02-27 $39.00 $39.26 $38.81 $39.19 $39.19 97,743
2024-02-26 $37.54 $38.60 $37.54 $38.53 $38.53 66,149
2024-02-23 $37.40 $37.58 $37.04 $37.30 $37.30 68,308
2024-02-22 $37.52 $37.56 $37.16 $37.44 $37.44 66,546
2024-02-21 $36.94 $37.19 $36.76 $36.98 $36.98 127,504
2024-02-20 $38.24 $38.24 $37.36 $37.81 $37.81 29,128
2024-02-16 $38.74 $39.11 $38.31 $38.55 $38.55 35,437
2024-02-15 $38.38 $38.67 $38.12 $38.63 $38.63 52,947
2024-02-14 $37.28 $37.81 $37.23 $37.80 $37.80 64,779
2024-02-13 $36.22 $36.92 $36.05 $36.31 $36.31 271,312
2024-02-12 $37.02 $38.20 $37.02 $37.73 $37.73 139,515
2024-02-09 $36.73 $37.11 $36.57 $37.03 $37.03 36,326
2024-02-08 $35.68 $36.71 $35.68 $36.52 $36.52 63,440
2024-02-07 $35.04 $35.50 $34.86 $35.31 $35.31 63,722
2024-02-06 $34.44 $34.74 $34.36 $34.71 $34.71 39,907
2024-02-05 $34.89 $34.89 $33.89 $34.21 $34.21 39,009
2024-02-02 $34.27 $35.11 $34.25 $35.07 $35.07 72,994
2024-02-01 $34.48 $34.58 $33.86 $34.52 $34.52 50,235
2024-01-31 $34.44 $35.02 $33.96 $34.05 $34.05 97,129
2024-01-30 $35.40 $35.40 $34.69 $34.74 $34.74 52,440
2024-01-29 $34.81 $35.59 $34.81 $35.58 $35.58 75,270
2024-01-26 $34.64 $35.04 $34.59 $34.65 $34.65 61,410
2024-01-25 $34.75 $34.81 $34.39 $34.55 $34.55 152,430
2024-01-24 $35.33 $35.35 $34.39 $34.41 $34.41 87,388
2024-01-23 $35.12 $35.29 $34.85 $34.96 $34.96 31,962
2024-01-22 $34.65 $35.37 $34.60 $34.88 $34.88 46,666
2024-01-19 $34.24 $34.37 $33.76 $34.35 $34.35 81,183
2024-01-18 $34.66 $34.66 $33.86 $34.16 $34.16 30,821
2024-01-17 $34.14 $34.33 $33.87 $34.33 $34.33 22,360
2024-01-16 $34.87 $35.03 $34.49 $34.79 $34.79 50,930
2024-01-12 $35.73 $35.92 $35.19 $35.24 $35.24 20,396
2024-01-11 $36.11 $36.18 $35.28 $35.72 $35.72 22,348
2024-01-10 $35.85 $36.11 $35.48 $35.91 $35.91 29,586
2024-01-09 $35.72 $36.09 $35.62 $35.83 $35.83 18,355
2024-01-08 $35.22 $36.04 $35.22 $36.00 $36.00 29,987
2024-01-05 $34.85 $35.41 $34.76 $35.08 $35.08 17,950
2024-01-04 $35.05 $35.47 $34.86 $35.12 $35.12 43,617
2024-01-03 $35.48 $35.60 $35.17 $35.20 $35.20 294,202
2024-01-02 $37.18 $37.18 $36.05 $36.20 $36.20 37,783
2023-12-29 $38.35 $38.50 $37.58 $37.71 $37.71 51,771
2023-12-28 $38.21 $38.57 $38.20 $38.41 $38.41 223,512
2023-12-27 $38.03 $38.39 $38.03 $38.37 $38.37 43,472
2023-12-26 $37.90 $38.11 $37.75 $37.87 $37.87 35,531
2023-12-22 $37.60 $37.93 $37.44 $37.78 $37.78 23,379
2023-12-21 $37.29 $37.52 $37.07 $37.51 $37.51 51,770
2023-12-20 $37.72 $37.94 $36.75 $36.77 $36.77 48,829
2023-12-19 $37.27 $37.97 $37.27 $37.83 $37.83 42,329
2023-12-18 $36.48 $37.03 $36.48 $36.88 $36.88 37,427
2023-12-15 $36.95 $37.17 $36.48 $36.71 $36.71 29,657
2023-12-14 $36.62 $37.12 $36.45 $36.94 $36.94 37,326
2023-12-13 $35.08 $36.13 $34.86 $36.13 $36.13 26,059
2023-12-12 $34.94 $35.10 $34.64 $34.99 $34.99 22,163
2023-12-11 $35.02 $35.19 $34.88 $34.97 $34.97 40,697
2023-12-08 $34.39 $35.07 $34.32 $35.00 $35.00 17,234
2023-12-07 $34.20 $34.60 $33.91 $34.54 $34.54 26,286
2023-12-06 $34.74 $34.95 $34.07 $34.10 $34.10 24,444
2023-12-05 $34.47 $34.74 $34.36 $34.47 $34.47 11,958
2023-12-04 $34.77 $35.00 $34.49 $34.69 $34.69 31,282
2023-12-01 $33.68 $34.98 $33.59 $34.97 $34.97 36,633
2023-11-30 $33.99 $33.99 $33.54 $33.75 $33.75 8,523
2023-11-29 $33.87 $34.37 $33.87 $33.94 $33.94 65,593
2023-11-28 $33.28 $33.79 $33.27 $33.70 $33.70 24,921
2023-11-27 $33.10 $33.53 $33.10 $33.33 $33.33 13,238
2023-11-24 $32.95 $33.37 $32.95 $33.32 $33.32 17,817
2023-11-22 $33.17 $33.25 $32.96 $33.14 $33.14 15,077
2023-11-21 $33.25 $33.31 $32.82 $32.85 $32.85 13,784
2023-11-20 $32.93 $33.66 $32.93 $33.51 $33.51 43,981
2023-11-17 $32.63 $32.93 $32.54 $32.92 $32.92 26,586
2023-11-16 $32.79 $32.82 $32.31 $32.57 $32.57 21,148
2023-11-15 $32.81 $33.52 $32.79 $33.07 $33.07 45,379
2023-11-14 $32.51 $33.02 $32.45 $32.95 $32.95 46,238
2023-11-13 $31.48 $31.82 $31.34 $31.75 $31.75 24,803
2023-11-10 $30.98 $31.71 $30.98 $31.60 $31.60 15,659
2023-11-09 $31.76 $31.76 $30.89 $30.92 $30.92 16,662
2023-11-08 $32.01 $32.01 $31.35 $31.37 $31.37 15,336
2023-11-07 $31.29 $32.05 $31.27 $31.91 $31.91 116,417
2023-11-06 $31.93 $32.00 $30.93 $31.21 $31.21 32,929
2023-11-03 $31.14 $31.95 $31.07 $31.81 $31.81 22,165
2023-11-02 $30.41 $30.84 $30.41 $30.78 $30.78 38,651
2023-11-01 $29.78 $29.78 $29.26 $29.68 $29.68 60,450
2023-10-31 $29.48 $29.81 $29.48 $29.76 $29.76 18,272
2023-10-30 $29.61 $29.64 $29.23 $29.51 $29.51 20,487
2023-10-27 $29.84 $29.92 $29.21 $29.26 $29.26 25,556
2023-10-26 $29.81 $30.07 $29.24 $29.54 $29.54 355,910
2023-10-25 $30.92 $30.92 $29.93 $29.95 $29.95 39,223
2023-10-24 $30.81 $31.56 $30.81 $31.18 $31.18 23,801
2023-10-23 $30.11 $30.88 $29.68 $30.49 $30.49 35,044
2023-10-20 $30.74 $30.87 $30.19 $30.36 $30.36 56,751
2023-10-19 $31.19 $31.40 $30.82 $30.88 $30.88 90,140
2023-10-18 $31.57 $31.70 $31.02 $31.08 $31.08 142,290
2023-10-17 $31.07 $32.03 $31.07 $31.87 $31.87 74,316
2023-10-16 $31.08 $31.56 $30.82 $31.43 $31.43 165,299
2023-10-13 $31.66 $31.66 $30.87 $30.92 $30.92 83,890
2023-10-12 $32.17 $32.18 $31.35 $31.58 $31.58 119,983
2023-10-11 $32.40 $32.58 $31.86 $32.12 $32.12 250,945
2023-10-10 $31.80 $32.54 $31.80 $32.17 $32.17 55,840
2023-10-09 $30.94 $31.70 $30.94 $31.61 $31.61 23,239
2023-10-06 $30.23 $31.48 $30.23 $31.43 $31.43 28,420
2023-10-05 $30.90 $30.95 $30.33 $30.67 $30.67 32,911
2023-10-04 $30.83 $31.19 $30.61 $31.16 $31.16 41,516
2023-10-03 $31.36 $31.46 $30.47 $30.60 $30.60 60,054
2023-10-02 $31.86 $32.17 $31.66 $31.79 $31.79 24,704
2023-09-29 $32.15 $32.50 $31.88 $31.97 $31.97 56,334
2023-09-28 $31.12 $31.91 $31.07 $31.67 $31.67 114,149
2023-09-27 $30.84 $31.34 $30.68 $31.17 $31.17 78,102
2023-09-26 $30.71 $31.11 $30.62 $30.66 $30.66 84,313
2023-09-25 $30.51 $30.99 $30.51 $30.98 $30.98 49,756
2023-09-22 $31.26 $31.26 $30.82 $30.83 $30.83 16,894
2023-09-21 $31.32 $31.32 $30.96 $30.98 $30.98 65,731
2023-09-20 $32.47 $32.60 $31.85 $31.88 $31.88 19,654
2023-09-19 $32.67 $32.76 $32.07 $32.32 $32.32 23,588
2023-09-18 $32.86 $33.15 $32.78 $32.84 $32.84 24,184
2023-09-15 $33.07 $33.07 $32.76 $32.94 $32.94 31,319
2023-09-14 $33.35 $33.43 $32.93 $33.26 $33.26 41,679
2023-09-13 $33.43 $33.43 $32.99 $33.10 $33.10 45,357
2023-09-12 $33.51 $34.07 $33.38 $33.49 $33.49 60,497
2023-09-11 $33.07 $33.81 $33.07 $33.72 $33.72 64,824
2023-09-08 $33.04 $33.28 $32.87 $33.07 $33.07 28,206
2023-09-07 $32.55 $32.99 $32.25 $32.91 $32.91 172,645
2023-09-06 $32.97 $33.31 $32.78 $32.98 $32.98 25,839
2023-09-05 $33.04 $33.18 $32.91 $33.08 $33.08 47,503
2023-09-01 $33.05 $33.28 $32.86 $33.02 $33.02 30,869
2023-08-31 $32.78 $32.98 $32.49 $32.69 $32.69 18,914
2023-08-30 $32.32 $32.80 $32.31 $32.76 $32.76 54,811
2023-08-29 $31.35 $32.54 $31.31 $32.47 $32.47 235,570
2023-08-28 $31.48 $31.48 $31.19 $31.29 $31.29 24,059
2023-08-25 $30.86 $31.30 $30.64 $31.15 $31.15 71,453
2023-08-24 $31.98 $31.98 $30.81 $30.89 $30.89 96,151
2023-08-23 $31.13 $31.77 $31.13 $31.65 $31.65 37,345
2023-08-22 $31.40 $31.48 $31.12 $31.24 $31.24 34,357
2023-08-21 $31.08 $31.26 $30.90 $31.18 $31.18 23,325
2023-08-18 $30.50 $31.03 $30.36 $30.93 $30.93 42,533
2023-08-17 $31.99 $31.99 $30.98 $31.05 $31.05 71,904
2023-08-16 $31.90 $32.20 $31.78 $31.79 $31.79 34,647
2023-08-15 $32.42 $32.42 $31.93 $32.08 $32.08 32,615
2023-08-14 $32.16 $32.61 $31.98 $32.61 $32.61 32,165
2023-08-11 $32.39 $32.58 $32.30 $32.46 $32.46 41,439
2023-08-10 $33.32 $33.58 $32.69 $32.88 $32.88 47,050
2023-08-09 $33.70 $33.70 $32.70 $32.80 $32.80 68,298
2023-08-08 $33.66 $33.75 $33.15 $33.73 $33.73 103,624
2023-08-07 $34.73 $34.73 $33.88 $34.49 $34.49 97,067
2023-08-04 $35.19 $35.24 $34.51 $34.53 $34.53 67,075
2023-08-03 $34.62 $35.11 $34.62 $34.84 $34.84 42,546
2023-08-02 $35.39 $35.48 $34.39 $34.86 $34.86 579,110
2023-08-01 $36.17 $36.25 $35.89 $36.19 $36.19 41,827
2023-07-31 $36.27 $36.70 $36.17 $36.63 $36.63 52,411
2023-07-28 $35.46 $36.08 $35.46 $36.06 $36.06 64,209
2023-07-27 $35.88 $36.00 $34.58 $34.68 $34.68 111,043
2023-07-26 $34.92 $35.42 $34.90 $35.36 $35.36 83,672
2023-07-25 $35.13 $35.42 $35.03 $35.07 $35.07 59,452
2023-07-24 $34.97 $35.03 $34.40 $34.87 $34.87 84,560
2023-07-21 $35.23 $35.52 $34.74 $34.89 $34.89 19,923
2023-07-20 $35.56 $35.58 $34.78 $34.90 $34.90 73,287
2023-07-19 $36.04 $36.44 $35.67 $35.91 $35.91 119,301
2023-07-18 $35.63 $35.91 $35.46 $35.82 $35.82 318,273
2023-07-17 $34.86 $35.74 $34.86 $35.62 $35.62 86,447
2023-07-14 $35.53 $35.61 $34.83 $34.96 $34.96 53,587
2023-07-13 $34.69 $35.58 $34.69 $35.50 $35.50 172,123
2023-07-12 $34.72 $34.72 $34.04 $34.46 $34.46 258,424
2023-07-11 $33.36 $34.27 $33.25 $34.18 $34.18 74,323
2023-07-10 $32.65 $33.30 $32.39 $33.27 $33.27 51,979
2023-07-07 $32.49 $33.13 $32.49 $32.76 $32.76 64,494
2023-07-06 $32.50 $32.50 $31.96 $32.39 $32.39 51,382
2023-07-05 $33.08 $33.16 $32.76 $33.04 $33.04 409,765
2023-07-03 $33.00 $33.28 $33.00 $33.26 $33.26 55,888
2023-06-30 $32.77 $32.98 $32.63 $32.71 $32.71 54,464
2023-06-29 $32.55 $32.62 $32.10 $32.26 $32.26 320,724
2023-06-28 $32.10 $33.00 $32.06 $32.59 $32.59 78,580
2023-06-27 $31.29 $32.21 $31.27 $32.12 $32.12 39,801
2023-06-26 $31.08 $31.60 $30.91 $30.91 $30.91 22,351
2023-06-23 $30.93 $31.30 $30.82 $31.09 $31.09 21,144
2023-06-22 $31.28 $31.55 $31.08 $31.44 $31.44 48,384
2023-06-21 $32.03 $32.15 $31.28 $31.49 $31.49 53,703
2023-06-20 $32.33 $32.58 $31.82 $32.09 $32.09 36,044
2023-06-16 $33.01 $33.06 $32.41 $32.58 $32.58 54,585
2023-06-15 $32.00 $32.94 $32.00 $32.86 $32.86 180,035
2023-06-14 $32.13 $32.31 $31.69 $32.21 $32.21 71,625
2023-06-13 $32.03 $32.11 $31.61 $32.11 $32.11 46,816
2023-06-12 $31.28 $31.63 $31.28 $31.61 $31.61 65,601
2023-06-09 $31.37 $31.76 $31.00 $31.06 $31.06 440,448
2023-06-08 $30.70 $31.21 $30.70 $31.16 $31.16 26,949
2023-06-07 $31.61 $32.00 $30.73 $30.83 $30.83 46,211
2023-06-06 $30.84 $31.57 $30.84 $31.42 $31.42 30,031
2023-06-05 $30.69 $31.06 $30.53 $30.97 $30.97 18,712
2023-06-02 $30.65 $31.04 $30.57 $30.79 $30.79 25,507
2023-06-01 $29.72 $30.48 $29.50 $30.24 $30.24 46,723
2023-05-31 $29.17 $29.92 $29.13 $29.92 $29.92 15,849
2023-05-30 $29.49 $29.76 $29.35 $29.47 $29.47 33,943
2023-05-26 $28.69 $29.33 $28.69 $29.08 $29.08 121,246
2023-05-25 $29.11 $29.13 $28.38 $28.64 $28.64 34,705
2023-05-24 $29.24 $29.61 $29.09 $29.49 $29.49 17,686
2023-05-23 $29.71 $30.38 $29.62 $29.64 $29.64 21,492
2023-05-22 $29.53 $30.08 $29.53 $29.92 $29.92 17,586
2023-05-19 $29.92 $29.99 $29.39 $29.53 $29.53 47,498
2023-05-18 $29.42 $30.00 $29.42 $29.99 $29.99 181,060
2023-05-17 $28.93 $29.43 $28.67 $29.35 $29.35 27,871
2023-05-16 $29.08 $29.08 $28.84 $28.91 $28.91 37,123
2023-05-15 $28.76 $29.39 $28.70 $29.35 $29.35 31,104
2023-05-12 $29.36 $29.36 $28.65 $28.75 $28.75 60,894
2023-05-11 $29.43 $29.57 $29.26 $29.37 $29.37 19,100
2023-05-10 $29.03 $29.40 $28.93 $29.33 $29.33 275,437
2023-05-09 $28.77 $29.21 $28.77 $29.07 $29.07 39,584
2023-05-08 $28.25 $28.75 $28.25 $28.74 $28.74 12,057
2023-05-05 $27.80 $28.09 $27.80 $28.00 $28.00 13,885
2023-05-04 $27.36 $27.56 $27.29 $27.45 $27.45 21,839
2023-05-03 $27.29 $27.64 $27.17 $27.20 $27.20 25,876
2023-05-02 $27.75 $27.75 $27.09 $27.27 $27.27 21,717
2023-05-01 $27.71 $27.92 $27.62 $27.84 $27.84 12,785
2023-04-28 $27.39 $27.77 $27.19 $27.76 $27.76 31,652
2023-04-27 $27.44 $27.62 $27.29 $27.59 $27.59 5,970
2023-04-26 $27.47 $27.58 $27.17 $27.26 $27.26 19,716
2023-04-25 $27.63 $27.63 $27.07 $27.07 $27.07 13,855
2023-04-24 $28.21 $28.23 $27.66 $27.86 $27.86 26,351
2023-04-21 $28.13 $28.28 $27.99 $28.24 $28.24 11,133
2023-04-20 $28.28 $28.51 $28.13 $28.20 $28.20 13,023
2023-04-19 $28.51 $28.77 $28.49 $28.69 $28.69 14,767
2023-04-18 $29.01 $29.07 $28.72 $28.87 $28.87 11,942
2023-04-17 $28.50 $28.73 $28.45 $28.73 $28.73 10,082
2023-04-14 $28.30 $28.46 $28.07 $28.36 $28.36 32,413
2023-04-13 $28.23 $28.57 $28.23 $28.42 $28.42 10,408
2023-04-12 $28.77 $28.77 $27.95 $27.95 $27.95 25,442
2023-04-11 $28.39 $28.56 $28.29 $28.42 $28.42 5,390
2023-04-10 $27.77 $28.42 $27.67 $28.42 $28.42 22,252
2023-04-06 $27.80 $28.16 $27.61 $28.05 $28.05 16,315
2023-04-05 $28.35 $28.35 $27.71 $28.01 $28.01 13,904
2023-04-04 $29.06 $29.20 $28.76 $28.89 $28.89 19,753
2023-04-03 $29.01 $29.09 $28.69 $29.03 $29.03 49,466
2023-03-31 $28.47 $29.27 $28.47 $29.27 $29.27 19,350
2023-03-30 $28.42 $28.68 $28.28 $28.41 $28.41 18,915
2023-03-29 $27.71 $28.10 $27.71 $28.04 $28.04 18,338
2023-03-28 $27.47 $27.62 $27.25 $27.41 $27.41 15,905
2023-03-27 $27.76 $27.90 $27.38 $27.48 $27.48 10,669
2023-03-24 $27.57 $27.63 $27.26 $27.57 $27.57 14,705
2023-03-23 $27.85 $28.23 $27.41 $27.76 $27.76 17,125
2023-03-22 $28.30 $28.40 $27.57 $27.57 $27.57 17,460
2023-03-21 $27.63 $28.37 $27.63 $28.28 $28.28 39,923
2023-03-20 $27.19 $27.37 $26.96 $27.26 $27.26 28,514
2023-03-17 $27.40 $27.58 $27.03 $27.30 $27.30 11,885
2023-03-16 $26.75 $27.50 $26.75 $27.44 $27.44 62,043
2023-03-15 $26.24 $26.76 $26.15 $26.74 $26.74 90,284
2023-03-14 $26.99 $27.06 $26.63 $26.79 $26.79 15,308
2023-03-13 $25.79 $26.86 $25.58 $26.45 $26.45 62,393
2023-03-10 $26.85 $26.90 $25.91 $26.14 $26.14 129,196
2023-03-09 $27.97 $28.13 $26.90 $26.96 $26.96 91,282
2023-03-08 $28.03 $28.20 $27.77 $28.01 $28.01 45,223
2023-03-07 $28.34 $28.55 $28.06 $28.10 $28.10 13,961
2023-03-06 $28.78 $29.01 $28.44 $28.46 $28.46 49,514
2023-03-03 $28.09 $28.76 $28.09 $28.69 $28.69 291,795
2023-03-02 $27.41 $28.03 $27.21 $27.95 $27.95 18,204
2023-03-01 $28.23 $28.37 $27.83 $27.94 $27.94 100,149
2023-02-28 $28.08 $28.49 $28.08 $28.23 $28.23 20,734
2023-02-27 $28.21 $28.26 $27.95 $28.03 $28.03 39,630
2023-02-24 $27.86 $27.99 $27.59 $27.81 $27.81 185,764
2023-02-23 $28.76 $28.78 $27.93 $28.49 $28.49 313,816
2023-02-22 $28.65 $28.91 $28.34 $28.68 $28.68 20,129
2023-02-21 $28.93 $29.27 $28.53 $28.53 $28.53 61,399
2023-02-17 $30.04 $30.04 $29.26 $29.48 $29.48 183,325
2023-02-16 $30.58 $31.25 $30.38 $30.40 $30.40 34,592
2023-02-15 $29.85 $31.23 $29.85 $31.23 $31.23 93,621
2023-02-14 $28.62 $29.67 $28.52 $29.61 $29.61 57,817
2023-02-13 $28.15 $28.84 $28.09 $28.68 $28.68 22,956
2023-02-10 $28.43 $28.49 $27.82 $27.98 $27.98 93,111
2023-02-09 $29.83 $29.83 $28.90 $28.95 $28.95 29,524
2023-02-08 $29.63 $29.95 $29.24 $29.26 $29.26 18,271
2023-02-07 $29.29 $29.69 $28.84 $29.69 $29.69 23,881
2023-02-06 $29.30 $29.60 $29.15 $29.33 $29.33 32,741
2023-02-03 $29.86 $30.82 $29.63 $29.68 $29.68 163,303
2023-02-02 $30.34 $31.30 $30.34 $30.94 $30.94 708,381
2023-02-01 $28.73 $29.83 $28.41 $29.64 $29.64 38,914
2023-01-31 $27.96 $28.65 $27.96 $28.65 $28.65 26,044
2023-01-30 $28.41 $28.55 $27.90 $27.91 $27.91 37,802
2023-01-27 $27.80 $29.08 $27.77 $28.85 $28.85 29,051
2023-01-26 $27.96 $28.14 $27.44 $27.91 $27.91 67,959
2023-01-25 $26.71 $27.40 $26.30 $27.34 $27.34 47,230
2023-01-24 $27.48 $27.79 $27.19 $27.31 $27.31 33,983
2023-01-23 $27.06 $27.80 $27.00 $27.78 $27.78 109,088
2023-01-20 $26.20 $26.96 $26.20 $26.92 $26.92 21,714
2023-01-19 $26.23 $26.43 $25.84 $25.98 $25.98 16,133
2023-01-18 $27.26 $27.48 $26.52 $26.52 $26.52 21,596
2023-01-17 $26.83 $27.19 $26.50 $27.07 $27.07 40,972
2023-01-13 $26.12 $26.72 $26.12 $26.69 $26.69 16,011
2023-01-12 $26.34 $26.53 $25.59 $26.53 $26.53 54,014
2023-01-11 $25.70 $26.16 $25.62 $26.15 $26.15 62,755
2023-01-10 $25.16 $25.63 $25.11 $25.62 $25.62 70,810
2023-01-09 $24.70 $25.50 $24.70 $25.12 $25.12 42,680
2023-01-06 $24.20 $24.45 $23.62 $24.34 $24.34 180,096
2023-01-05 $24.57 $24.57 $24.12 $24.23 $24.23 183,772
2023-01-04 $24.60 $25.10 $24.31 $24.92 $24.92 33,258
2023-01-03 $25.19 $25.44 $24.21 $24.32 $24.32 28,842
2022-12-30 $24.17 $24.76 $24.17 $24.72 $24.72 57,974
2022-12-29 $24.07 $24.71 $23.95 $24.64 $24.64 61,947
2022-12-28 $23.90 $24.11 $23.67 $23.78 $23.78 75,903
2022-12-27 $24.23 $24.25 $23.80 $23.99 $23.99 59,436
2022-12-23 $24.41 $24.51 $24.10 $24.38 $24.38 48,999
2022-12-22 $24.95 $24.95 $24.19 $24.68 $24.68 126,316
2022-12-21 $25.02 $25.40 $24.75 $25.28 $25.28 64,564
2022-12-20 $24.53 $25.21 $24.52 $24.88 $24.88 37,133
2022-12-19 $25.37 $25.37 $24.63 $24.74 $24.74 57,687
2022-12-16 $25.58 $25.85 $25.23 $25.43 $25.43 49,422
2022-12-15 $26.23 $26.40 $25.67 $25.71 $25.71 36,711
2022-12-14 $26.77 $27.07 $26.40 $26.79 $26.79 66,959
2022-12-13 $28.27 $28.27 $26.63 $26.80 $26.80 51,866
2022-12-12 $26.30 $26.79 $26.30 $26.78 $26.78 224,418
2022-12-09 $26.64 $26.95 $26.46 $26.48 $26.48 19,286
2022-12-08 $26.42 $27.00 $26.12 $26.86 $26.86 49,755
2022-12-07 $25.86 $26.20 $25.86 $26.11 $26.11 44,837
2022-12-06 $26.85 $26.85 $26.03 $26.20 $26.20 15,966
2022-12-05 $27.94 $28.03 $26.77 $26.77 $26.77 50,656
2022-12-02 $27.27 $28.20 $27.24 $28.11 $28.11 91,393
2022-12-01 $27.56 $27.93 $27.29 $27.87 $27.87 60,646
2022-11-30 $26.15 $27.63 $26.15 $27.63 $27.63 41,681
2022-11-29 $26.19 $26.51 $25.95 $25.98 $25.98 21,650
2022-11-28 $26.17 $26.60 $25.92 $25.96 $25.96 45,460
2022-11-25 $26.46 $26.49 $26.25 $26.41 $26.41 8,309
2022-11-23 $26.04 $26.72 $26.03 $26.61 $26.61 43,241
2022-11-22 $25.86 $25.98 $25.41 $25.96 $25.96 106,707
2022-11-21 $26.29 $26.34 $25.77 $25.90 $25.90 65,793
2022-11-18 $27.31 $27.31 $26.39 $26.57 $26.57 50,011
2022-11-17 $26.82 $27.23 $26.60 $26.97 $26.97 41,274
2022-11-16 $28.50 $28.50 $27.56 $27.64 $27.64 36,925
2022-11-15 $29.03 $29.40 $28.67 $28.93 $28.93 99,025
2022-11-14 $28.26 $28.53 $27.85 $27.92 $27.92 29,687
2022-11-11 $26.95 $28.64 $26.78 $28.51 $28.51 27,885
2022-11-10 $26.35 $27.01 $26.25 $26.94 $26.94 71,063
2022-11-09 $25.46 $25.46 $24.52 $24.59 $24.59 59,655
2022-11-08 $25.82 $26.56 $25.29 $25.99 $25.99 23,396
2022-11-07 $26.31 $26.33 $25.67 $25.81 $25.81 14,599
2022-11-04 $27.15 $27.15 $25.52 $26.06 $26.06 29,162
2022-11-03 $25.94 $27.06 $25.94 $26.33 $26.33 23,635
2022-11-02 $27.58 $27.69 $26.30 $26.32 $26.32 36,615
2022-11-01 $28.84 $28.99 $27.98 $28.00 $28.00 48,377
2022-10-31 $27.98 $28.30 $27.65 $27.99 $27.99 20,464
2022-10-28 $27.97 $28.31 $27.57 $28.30 $28.30 59,464
2022-10-27 $28.58 $28.77 $28.18 $28.30 $28.30 258,527
2022-10-26 $28.36 $29.48 $28.36 $28.47 $28.47 17,498
2022-10-25 $27.69 $28.92 $27.69 $28.88 $28.88 37,010
2022-10-24 $27.78 $27.78 $26.64 $27.54 $27.54 62,187
2022-10-21 $27.41 $28.11 $27.06 $28.11 $28.11 41,040
2022-10-20 $27.44 $28.38 $27.44 $27.62 $27.62 16,786
2022-10-19 $27.87 $28.06 $27.32 $27.46 $27.46 44,554
2022-10-18 $28.95 $29.15 $28.15 $28.47 $28.47 96,895
2022-10-17 $27.46 $28.26 $27.42 $28.04 $28.04 52,776
2022-10-14 $28.32 $28.32 $26.53 $26.55 $26.55 27,764
2022-10-13 $26.62 $28.02 $26.21 $27.85 $27.85 52,048
2022-10-12 $27.58 $27.96 $27.13 $27.93 $27.93 21,366
2022-10-11 $27.68 $27.87 $26.59 $27.49 $27.49 25,238
2022-10-10 $28.75 $28.75 $27.54 $27.98 $27.98 32,473
2022-10-07 $29.74 $29.74 $28.63 $28.76 $28.76 66,692
2022-10-06 $30.39 $31.05 $30.08 $30.44 $30.44 66,137
2022-10-05 $30.05 $30.60 $29.62 $30.47 $30.47 36,536
2022-10-04 $29.84 $30.65 $29.84 $30.62 $30.62 23,194
2022-10-03 $28.58 $29.10 $28.04 $28.94 $28.94 29,353
2022-09-30 $28.27 $29.30 $28.17 $28.40 $28.40 31,594
2022-09-29 $28.96 $29.03 $28.15 $28.44 $28.44 30,486
2022-09-28 $28.68 $29.65 $28.68 $29.55 $29.55 49,317
2022-09-27 $28.81 $29.32 $28.30 $28.63 $28.63 49,875
2022-09-26 $28.31 $29.01 $28.18 $28.20 $28.20 51,593
2022-09-23 $28.28 $28.62 $27.95 $28.36 $28.36 70,471
2022-09-22 $29.83 $29.99 $28.68 $28.78 $28.78 48,206
2022-09-21 $30.66 $31.04 $29.94 $29.94 $29.94 28,588
2022-09-20 $30.78 $31.28 $30.55 $30.56 $30.56 31,040
2022-09-19 $30.73 $31.14 $30.65 $31.13 $31.13 39,082
2022-09-16 $31.89 $31.91 $31.00 $31.21 $31.21 68,455
2022-09-15 $32.63 $33.67 $32.63 $32.73 $32.73 39,842
2022-09-14 $32.39 $33.03 $32.03 $32.98 $32.98 23,928
2022-09-13 $32.35 $32.89 $32.19 $32.36 $32.36 42,356
2022-09-12 $33.54 $33.98 $33.42 $33.96 $33.96 71,955
2022-09-09 $32.49 $33.36 $32.48 $33.30 $33.30 48,977
2022-09-08 $31.04 $31.93 $30.96 $31.90 $31.90 50,393
2022-09-07 $30.39 $31.47 $30.39 $31.41 $31.41 24,351
2022-09-06 $30.95 $30.95 $30.26 $30.48 $30.48 83,812
2022-09-02 $31.58 $31.65 $30.67 $30.87 $30.87 29,954
2022-09-01 $31.49 $31.49 $30.30 $31.18 $31.18 44,819
2022-08-31 $32.56 $32.99 $31.94 $32.10 $32.10 45,158
2022-08-30 $32.68 $33.00 $31.74 $32.17 $32.17 50,039
2022-08-29 $32.41 $32.91 $32.34 $32.41 $32.41 16,146
2022-08-26 $34.31 $34.31 $32.90 $32.94 $32.94 42,976
2022-08-25 $33.92 $34.21 $33.54 $34.19 $34.19 49,078
2022-08-24 $32.32 $33.37 $32.32 $32.99 $32.99 55,971
2022-08-23 $32.41 $33.01 $32.02 $32.41 $32.41 33,465
2022-08-22 $32.47 $33.00 $32.30 $32.40 $32.40 188,112
2022-08-19 $34.00 $34.02 $32.99 $33.22 $33.22 37,061
2022-08-18 $34.77 $34.81 $34.29 $34.50 $34.50 27,341
2022-08-17 $35.32 $35.40 $34.58 $34.78 $34.78 77,892
2022-08-16 $36.05 $36.15 $35.00 $35.92 $35.92 104,972
2022-08-15 $36.07 $36.59 $35.98 $36.40 $36.40 33,089
2022-08-12 $35.84 $36.48 $35.50 $36.45 $36.45 20,891
2022-08-11 $36.94 $37.67 $35.65 $35.75 $35.75 88,644
2022-08-10 $35.84 $36.44 $35.55 $36.44 $36.44 45,104
2022-08-09 $35.50 $35.50 $34.34 $34.69 $34.69 57,907
2022-08-08 $35.90 $36.80 $35.78 $35.97 $35.97 51,358
2022-08-05 $34.78 $36.21 $34.78 $35.88 $35.88 103,806
2022-08-04 $34.96 $35.38 $34.71 $35.38 $35.38 43,633
2022-08-03 $33.66 $34.99 $33.66 $34.90 $34.90 99,945
2022-08-02 $32.57 $34.02 $32.50 $33.62 $33.62 40,866
2022-08-01 $32.30 $33.30 $31.76 $32.85 $32.85 54,039
2022-07-29 $32.06 $32.66 $31.63 $32.59 $32.59 66,523
2022-07-28 $31.79 $32.22 $30.88 $32.22 $32.22 108,051
2022-07-27 $31.11 $31.97 $30.91 $31.85 $31.85 246,657
2022-07-26 $31.16 $31.16 $30.32 $30.41 $30.41 38,199
2022-07-25 $31.80 $31.80 $31.09 $31.57 $31.57 18,648
2022-07-22 $33.58 $33.81 $31.63 $31.90 $31.90 61,675
2022-07-21 $33.22 $33.70 $32.93 $33.61 $33.61 85,407
2022-07-20 $32.01 $33.54 $32.01 $33.32 $33.32 199,312
2022-07-19 $31.69 $31.93 $30.95 $31.91 $31.91 152,186
2022-07-18 $31.37 $32.15 $31.12 $31.24 $31.24 54,490
2022-07-15 $30.47 $30.90 $29.92 $30.86 $30.86 48,738
2022-07-14 $30.64 $30.64 $29.94 $30.21 $30.21 85,645
2022-07-13 $30.24 $31.50 $30.00 $31.04 $31.04 65,487
2022-07-12 $32.13 $32.40 $30.93 $31.16 $31.16 49,160
2022-07-11 $32.60 $32.60 $31.59 $31.78 $31.78 92,614
2022-07-08 $32.74 $33.77 $32.41 $33.20 $33.20 76,418
2022-07-07 $32.31 $33.32 $32.19 $33.31 $33.31 97,229
2022-07-06 $32.38 $32.84 $31.73 $32.02 $32.02 122,112
2022-07-05 $30.26 $32.71 $30.20 $32.70 $32.70 140,065
2022-07-01 $30.22 $31.03 $30.22 $30.87 $30.87 144,905
2022-06-30 $30.40 $30.53 $29.24 $30.11 $30.11 178,265
2022-06-29 $30.96 $31.16 $30.45 $30.82 $30.82 373,401
2022-06-28 $32.60 $32.91 $30.98 $31.13 $31.13 106,324
2022-06-27 $33.22 $33.36 $32.11 $32.49 $32.49 93,480
2022-06-24 $32.31 $33.29 $32.16 $33.26 $33.26 319,509
2022-06-23 $30.49 $31.79 $30.12 $31.73 $31.73 173,188
2022-06-22 $29.26 $30.49 $29.26 $29.89 $29.89 281,467
2022-06-21 $29.45 $30.50 $29.30 $29.83 $29.83 241,326
2022-06-17 $27.76 $28.79 $27.76 $28.62 $28.62 72,120
2022-06-16 $28.07 $28.30 $27.24 $27.54 $27.54 90,870
2022-06-15 $28.45 $29.60 $28.34 $29.20 $29.20 114,142
2022-06-14 $28.09 $28.41 $27.61 $28.05 $28.05 70,458
2022-06-13 $28.39 $28.81 $27.56 $27.73 $27.73 207,146
2022-06-10 $30.45 $30.82 $29.64 $29.91 $29.91 144,114
2022-06-09 $32.28 $32.62 $31.32 $31.32 $31.32 75,492
2022-06-08 $32.41 $33.23 $32.41 $32.70 $32.70 46,744
2022-06-07 $31.27 $32.50 $31.21 $32.46 $32.46 95,289
2022-06-06 $32.49 $32.60 $31.55 $31.87 $31.87 133,400
2022-06-03 $31.73 $32.18 $31.17 $31.39 $31.39 69,835
2022-06-02 $30.51 $32.74 $30.50 $32.53 $32.53 114,567
2022-06-01 $31.36 $31.75 $30.11 $30.51 $30.51 55,806
2022-05-31 $31.73 $32.09 $30.74 $31.09 $31.09 93,563
2022-05-27 $30.69 $31.68 $30.61 $31.66 $31.66 317,107
2022-05-26 $28.94 $30.54 $28.79 $30.25 $30.25 383,588
2022-05-25 $28.15 $29.45 $28.15 $29.23 $29.23 54,064
2022-05-24 $29.52 $29.52 $27.88 $28.20 $28.20 90,736
2022-05-23 $30.22 $30.34 $29.45 $30.14 $30.14 68,589
2022-05-20 $31.03 $31.10 $28.99 $30.16 $30.16 129,991
2022-05-19 $28.98 $31.01 $28.98 $30.40 $30.40 98,764
2022-05-18 $29.82 $30.45 $28.80 $29.03 $29.03 91,287
2022-05-17 $30.60 $30.96 $29.31 $30.38 $30.38 74,419
2022-05-16 $30.76 $31.14 $29.54 $29.61 $29.61 135,245
2022-05-13 $29.61 $31.22 $29.61 $31.06 $31.06 248,958
2022-05-12 $26.75 $29.33 $26.31 $28.45 $28.45 645,365
2022-05-11 $28.21 $29.24 $27.06 $27.18 $27.18 421,262
2022-05-10 $29.69 $30.23 $27.56 $28.79 $28.79 106,808
2022-05-09 $30.97 $31.33 $28.77 $28.95 $28.95 162,582
2022-05-06 $33.16 $33.28 $31.16 $32.05 $32.05 91,186
2022-05-05 $35.81 $35.86 $33.26 $33.82 $33.82 72,077
2022-05-04 $35.47 $36.70 $33.85 $36.60 $36.60 175,292
2022-05-03 $36.32 $36.74 $35.51 $35.86 $35.86 80,020
2022-05-02 $35.40 $36.37 $35.07 $36.34 $36.34 190,314
2022-04-29 $37.06 $38.14 $35.54 $35.59 $35.59 57,727
2022-04-28 $36.29 $37.25 $35.14 $37.04 $37.04 108,353
2022-04-27 $36.13 $36.91 $35.60 $35.71 $35.71 45,180
2022-04-26 $37.53 $37.53 $36.00 $36.03 $36.03 59,134
2022-04-25 $36.28 $37.83 $36.28 $37.80 $37.80 58,195
2022-04-22 $37.61 $38.30 $36.67 $36.71 $36.71 155,168
2022-04-21 $40.16 $40.57 $37.45 $37.64 $37.64 91,389
2022-04-20 $41.27 $41.34 $39.53 $39.56 $39.56 135,517
2022-04-19 $39.64 $41.23 $39.55 $41.13 $41.13 103,111
2022-04-18 $40.58 $40.60 $39.14 $39.71 $39.71 105,192
2022-04-14 $42.19 $42.25 $40.95 $40.95 $40.95 68,741
2022-04-13 $40.72 $42.37 $40.51 $42.29 $42.29 42,935
2022-04-12 $41.75 $42.55 $40.49 $40.64 $40.64 56,658
2022-04-11 $40.26 $41.25 $39.76 $40.85 $40.85 91,116
2022-04-08 $41.52 $41.80 $40.87 $41.11 $41.11 28,063
2022-04-07 $41.94 $42.66 $40.65 $41.79 $41.79 49,167
2022-04-06 $42.92 $43.00 $41.43 $42.13 $42.13 71,364
2022-04-05 $45.93 $46.02 $43.84 $44.01 $44.01 152,637
2022-04-04 $45.02 $46.18 $45.00 $46.09 $46.09 48,307
2022-04-01 $44.41 $45.25 $44.14 $44.62 $44.62 39,796
2022-03-31 $45.01 $45.01 $44.04 $44.08 $44.08 41,865
2022-03-30 $45.96 $46.76 $44.80 $45.07 $45.07 66,196
2022-03-29 $45.15 $46.57 $44.74 $46.31 $46.31 102,628
2022-03-28 $43.41 $44.42 $42.93 $44.42 $44.42 311,501
2022-03-25 $44.63 $44.63 $42.78 $43.31 $43.31 320,544
2022-03-24 $44.37 $44.89 $43.14 $44.84 $44.84 50,131
2022-03-23 $43.74 $45.24 $43.26 $44.03 $44.03 45,588
2022-03-22 $42.87 $44.72 $42.83 $44.45 $44.45 74,029
2022-03-21 $43.33 $43.67 $41.96 $42.69 $42.69 309,239
2022-03-18 $41.85 $44.09 $41.85 $43.98 $43.98 165,356
2022-03-17 $40.21 $42.13 $39.91 $42.09 $42.09 181,764
2022-03-16 $38.27 $40.70 $38.27 $40.65 $40.65 294,930
2022-03-15 $36.28 $37.21 $35.71 $37.08 $37.08 71,534
2022-03-14 $37.67 $37.93 $35.66 $36.01 $36.01 129,672
2022-03-11 $40.48 $40.48 $37.90 $37.97 $37.97 129,263
2022-03-10 $39.96 $40.36 $39.14 $39.98 $39.98 112,859
2022-03-09 $39.76 $41.04 $39.76 $40.87 $40.87 131,242
2022-03-08 $38.00 $39.57 $37.07 $38.43 $38.43 228,003
2022-03-07 $40.48 $41.15 $38.15 $38.18 $38.18 144,290
2022-03-04 $42.22 $42.57 $40.01 $40.26 $40.26 127,058
2022-03-03 $44.83 $44.84 $42.11 $42.50 $42.50 126,461
2022-03-02 $45.22 $45.44 $43.73 $45.27 $45.27 69,435
2022-03-01 $45.71 $46.41 $44.79 $45.10 $45.10 118,423
2022-02-28 $44.51 $46.34 $44.51 $45.88 $45.88 130,344
2022-02-25 $44.59 $44.79 $43.08 $44.74 $44.74 128,481
2022-02-24 $39.36 $44.57 $39.29 $44.42 $44.42 261,858
2022-02-23 $43.77 $43.92 $41.51 $41.57 $41.57 346,385
2022-02-22 $43.71 $44.82 $42.80 $43.20 $43.20 192,517
2022-02-18 $45.96 $46.36 $44.12 $44.46 $44.46 330,790
2022-02-17 $47.62 $47.92 $45.63 $45.85 $45.85 259,500
2022-02-16 $48.08 $48.56 $47.62 $48.22 $48.22 210,814
2022-02-15 $47.68 $48.99 $47.30 $48.88 $48.88 131,732
2022-02-14 $46.58 $47.96 $46.30 $46.68 $46.68 343,041
2022-02-11 $48.95 $49.51 $46.37 $46.90 $46.90 496,743
2022-02-10 $48.77 $51.39 $48.64 $48.99 $48.99 309,268
2022-02-09 $48.17 $49.59 $47.86 $49.58 $49.58 207,124
2022-02-08 $46.10 $47.40 $45.74 $47.28 $47.28 115,883
2022-02-07 $46.51 $48.00 $46.29 $46.48 $46.48 92,041
2022-02-04 $44.15 $46.62 $43.67 $46.15 $46.15 135,606
2022-02-03 $44.20 $45.17 $43.48 $43.59 $43.59 192,470
2022-02-02 $47.56 $47.56 $45.30 $45.83 $45.83 180,930
2022-02-01 $47.12 $47.77 $45.76 $47.71 $47.71 175,832
2022-01-31 $43.46 $46.51 $43.46 $46.51 $46.51 154,119
2022-01-28 $41.46 $43.11 $40.36 $43.09 $43.09 140,311
2022-01-27 $43.61 $43.70 $41.31 $41.51 $41.51 171,978
2022-01-26 $44.86 $45.57 $42.52 $42.76 $42.76 189,380
2022-01-25 $44.47 $45.15 $43.09 $43.60 $43.60 125,153
2022-01-24 $42.93 $45.59 $41.11 $45.53 $45.53 341,332
2022-01-21 $46.40 $46.66 $44.52 $44.67 $44.67 326,133
2022-01-20 $47.93 $49.41 $46.81 $46.86 $46.86 154,126
2022-01-19 $47.97 $48.82 $47.17 $47.23 $47.23 131,734
2022-01-18 $48.84 $49.73 $47.67 $47.72 $47.72 245,809
2022-01-14 $49.89 $50.77 $48.80 $49.88 $49.88 203,033
2022-01-13 $53.24 $53.24 $50.27 $50.34 $50.34 115,410
2022-01-12 $54.11 $54.70 $52.53 $52.98 $52.98 74,380
2022-01-11 $51.67 $53.77 $51.67 $53.48 $53.48 182,657
2022-01-10 $50.79 $52.06 $49.00 $52.00 $52.00 177,960
2022-01-07 $51.82 $53.17 $51.00 $51.81 $51.81 140,160
2022-01-06 $51.66 $52.96 $50.27 $52.03 $52.03 282,817
2022-01-05 $54.28 $55.01 $51.77 $51.97 $51.97 154,029
2022-01-04 $57.06 $57.06 $53.50 $54.83 $54.83 248,258
2022-01-03 $58.17 $58.25 $56.24 $57.10 $57.10 179,510
2021-12-31 $58.23 $59.00 $57.83 $57.84 $57.84 164,539
2021-12-30 $57.20 $59.35 $57.09 $58.57 $58.57 331,144
2021-12-29 $57.53 $57.55 $56.33 $57.19 $57.19 160,921
2021-12-28 $58.91 $59.18 $57.54 $57.68 $57.68 220,152
2021-12-27 $58.86 $59.60 $58.86 $59.10 $59.10 117,364
2021-12-23 $58.51 $59.17 $57.77 $59.02 $59.02 67,608
2021-12-22 $58.10 $59.02 $57.89 $58.51 $58.51 74,897
2021-12-21 $56.48 $58.51 $56.05 $58.45 $58.45 92,978
2021-12-20 $55.68 $56.53 $55.34 $55.79 $55.79 269,758
2021-12-17 $54.39 $57.17 $53.62 $56.91 $56.91 173,530
2021-12-16 $57.34 $57.52 $54.40 $55.11 $55.11 301,150
2021-12-15 $55.52 $57.26 $54.66 $57.05 $57.05 171,407
2021-12-14 $55.27 $56.54 $55.00 $56.03 $56.03 171,520
2021-12-13 $56.93 $57.85 $55.83 $56.70 $56.70 120,650
2021-12-10 $58.13 $58.78 $56.90 $57.20 $57.20 133,782
2021-12-09 $60.48 $60.99 $58.12 $58.32 $58.32 100,696
2021-12-08 $59.63 $61.04 $58.50 $60.71 $60.71 83,635
2021-12-07 $58.37 $59.80 $58.37 $59.50 $59.50 160,038
2021-12-06 $56.38 $57.09 $54.77 $56.92 $56.92 185,718
2021-12-03 $59.76 $59.76 $55.89 $57.41 $57.41 161,171
2021-12-02 $58.89 $60.40 $58.14 $59.71 $59.71 84,702
2021-12-01 $63.51 $63.51 $58.60 $58.75 $58.75 169,090
2021-11-30 $64.21 $64.79 $62.00 $63.04 $63.04 171,376
2021-11-29 $65.49 $65.83 $63.86 $64.79 $64.79 175,621
2021-11-26 $63.71 $65.00 $63.71 $64.41 $64.41 53,893
2021-11-24 $61.84 $63.66 $61.33 $63.56 $63.56 92,730
2021-11-23 $62.97 $63.89 $61.25 $62.53 $62.53 170,599
2021-11-22 $67.12 $67.15 $63.23 $64.00 $64.00 165,919
2021-11-19 $67.46 $68.45 $66.79 $66.85 $66.85 102,051
2021-11-18 $68.30 $68.39 $67.13 $67.54 $67.54 143,404
2021-11-17 $68.70 $69.13 $67.94 $68.15 $68.15 196,589
2021-11-16 $67.72 $69.15 $67.59 $69.08 $69.08 112,559
2021-11-15 $68.65 $68.67 $67.52 $67.92 $67.92 123,902
2021-11-12 $66.95 $68.43 $66.95 $68.43 $68.43 94,696
2021-11-11 $66.39 $66.98 $66.39 $66.50 $66.50 87,596
2021-11-10 $67.12 $68.00 $65.45 $66.03 $66.03 239,499
2021-11-09 $68.71 $68.89 $67.00 $68.06 $68.06 93,611
2021-11-08 $67.39 $68.50 $67.29 $68.20 $68.20 66,634
2021-11-05 $68.30 $68.30 $66.40 $67.23 $67.23 187,205
2021-11-04 $68.63 $69.03 $68.05 $68.47 $68.47 79,691
2021-11-03 $68.87 $69.27 $68.39 $69.22 $69.22 43,809
2021-11-02 $69.14 $69.21 $67.98 $68.60 $68.60 74,880
2021-11-01 $68.55 $69.13 $68.35 $69.13 $69.13 92,783
2021-10-29 $68.10 $68.82 $68.10 $68.56 $68.56 42,096
2021-10-28 $67.46 $68.39 $67.33 $68.37 $68.37 89,943
2021-10-27 $68.57 $69.20 $67.28 $67.33 $67.33 107,986
2021-10-26 $70.13 $70.59 $68.45 $68.83 $68.83 75,399
2021-10-25 $68.43 $69.87 $68.43 $69.76 $69.76 55,709
2021-10-22 $69.26 $69.32 $67.97 $68.57 $68.57 49,585
2021-10-21 $68.42 $69.84 $68.42 $69.42 $69.42 59,175
2021-10-20 $68.60 $68.93 $68.02 $68.54 $68.54 78,258
2021-10-19 $68.49 $68.82 $68.09 $68.33 $68.33 91,181
2021-10-18 $66.56 $67.98 $66.56 $67.92 $67.92 198,319
2021-10-15 $67.02 $67.44 $66.66 $66.92 $66.92 81,339
2021-10-14 $66.46 $66.92 $66.26 $66.58 $66.58 67,553
2021-10-13 $64.13 $65.64 $64.13 $65.56 $65.56 110,803
2021-10-12 $63.52 $64.19 $63.29 $63.94 $63.94 133,326
2021-10-11 $63.32 $64.37 $63.14 $63.15 $63.15 56,963
2021-10-08 $64.65 $64.65 $63.64 $63.67 $63.67 161,167
2021-10-07 $63.68 $64.94 $63.58 $64.40 $64.40 83,720
2021-10-06 $61.96 $63.40 $61.87 $63.04 $63.04 204,973
2021-10-05 $62.32 $63.26 $62.17 $62.79 $62.79 112,409
2021-10-04 $63.15 $63.15 $61.38 $61.94 $61.94 316,320
2021-10-01 $64.30 $64.37 $62.66 $64.09 $64.09 179,898
2021-09-30 $64.14 $64.87 $64.00 $64.31 $64.31 152,882
2021-09-29 $65.22 $65.55 $63.77 $63.83 $63.83 140,554
2021-09-28 $66.76 $66.76 $64.45 $64.71 $64.71 183,269
2021-09-27 $68.48 $68.60 $67.36 $67.72 $67.72 94,927
2021-09-24 $69.39 $69.50 $68.73 $69.00 $69.00 154,770
2021-09-23 $69.46 $70.16 $69.33 $69.99 $69.99 121,750
2021-09-22 $68.39 $69.40 $68.39 $69.08 $69.08 128,368
2021-09-21 $67.72 $68.73 $67.48 $68.29 $68.29 250,483
2021-09-20 $66.89 $68.21 $66.37 $67.21 $67.21 313,259
2021-09-17 $69.29 $69.67 $68.52 $69.39 $69.39 227,622
2021-09-16 $67.98 $69.38 $67.98 $69.22 $69.22 117,111
2021-09-15 $67.46 $68.28 $67.13 $68.21 $68.21 116,616
2021-09-14 $67.93 $68.73 $67.54 $67.69 $67.69 99,871
2021-09-13 $68.91 $68.91 $66.78 $67.87 $67.87 112,520
2021-09-10 $69.45 $70.01 $68.86 $68.87 $68.87 127,536
2021-09-09 $67.86 $69.30 $67.86 $69.14 $69.14 129,687
2021-09-08 $68.58 $68.69 $67.37 $68.14 $68.14 158,124
2021-09-07 $68.69 $69.49 $68.69 $69.21 $69.21 169,695
2021-09-03 $68.33 $68.90 $68.13 $68.77 $68.77 91,652
2021-09-02 $67.69 $68.68 $67.69 $68.43 $68.43 194,968
2021-09-01 $66.77 $67.77 $66.75 $67.36 $67.36 177,173
2021-08-31 $66.50 $66.95 $66.17 $66.83 $66.83 111,620
2021-08-30 $66.40 $66.72 $65.43 $66.55 $66.55 185,168
2021-08-27 $65.40 $66.37 $65.13 $66.25 $66.25 95,914
2021-08-26 $65.71 $66.71 $65.18 $65.32 $65.32 161,386
2021-08-25 $65.52 $65.80 $65.24 $65.63 $65.63 99,304
2021-08-24 $64.26 $65.69 $64.26 $65.59 $65.59 104,343
2021-08-23 $62.87 $63.90 $62.75 $63.90 $63.90 93,636
2021-08-20 $62.14 $62.72 $61.99 $62.60 $62.60 63,940
2021-08-19 $62.33 $63.29 $62.12 $62.21 $62.21 220,481
2021-08-18 $62.89 $64.35 $62.57 $63.42 $63.42 95,494
2021-08-17 $62.24 $63.48 $62.17 $62.98 $62.98 141,003
2021-08-16 $64.34 $64.36 $62.50 $63.31 $63.31 176,305
2021-08-13 $64.48 $65.01 $64.05 $64.99 $64.99 283,734
2021-08-12 $64.20 $65.00 $63.83 $64.82 $64.82 622,508
2021-08-11 $64.41 $64.69 $63.34 $64.26 $64.26 162,929
2021-08-10 $65.17 $65.45 $63.97 $64.18 $64.18 204,784
2021-08-09 $63.72 $65.17 $63.71 $65.03 $65.03 334,218
2021-08-06 $64.33 $64.53 $63.00 $63.73 $63.73 394,738
2021-08-05 $63.96 $65.05 $63.68 $64.63 $64.63 278,600
2021-08-04 $63.27 $64.08 $63.27 $63.87 $63.87 491,257
2021-08-03 $63.35 $63.62 $62.77 $63.55 $63.55 145,721
2021-08-02 $63.08 $63.94 $62.43 $63.41 $63.41 153,856
2021-07-30 $62.39 $63.66 $62.39 $62.75 $62.75 234,610
2021-07-29 $63.77 $64.02 $62.93 $62.93 $62.93 141,975
2021-07-28 $62.00 $63.72 $61.98 $63.45 $63.45 225,442
2021-07-27 $62.45 $62.65 $59.92 $61.37 $61.37 223,807
2021-07-26 $62.57 $63.63 $62.22 $62.99 $62.99 399,103
2021-07-23 $63.41 $63.41 $62.38 $63.14 $63.14 124,151
2021-07-22 $63.70 $63.98 $63.29 $63.65 $63.65 31,419
2021-07-21 $62.71 $63.81 $62.48 $63.61 $63.61 68,388
2021-07-20 $61.27 $62.87 $60.48 $62.53 $62.53 120,317
2021-07-19 $59.25 $61.08 $59.14 $61.01 $61.01 401,398
2021-07-16 $61.07 $61.25 $60.19 $60.61 $60.61 850,496
2021-07-15 $61.30 $62.26 $60.03 $60.82 $60.82 450,150
2021-07-14 $63.84 $64.00 $61.41 $61.45 $61.45 295,991
2021-07-13 $64.16 $64.61 $63.58 $63.63 $63.63 193,066
2021-07-12 $64.95 $65.25 $63.73 $64.28 $64.28 166,671
2021-07-09 $64.00 $64.89 $63.40 $64.88 $64.88 114,381
2021-07-08 $62.49 $63.96 $61.77 $63.76 $63.76 150,667
2021-07-07 $65.03 $65.29 $63.55 $64.24 $64.24 468,240
2021-07-06 $64.71 $65.47 $64.33 $64.93 $64.93 483,721
2021-07-02 $65.38 $65.86 $64.61 $64.83 $64.83 483,968
2021-07-01 $66.23 $66.51 $64.85 $65.07 $65.07 656,248
2021-06-30 $66.62 $66.70 $66.10 $66.20 $66.20 153,155
2021-06-29 $67.00 $67.27 $66.50 $66.92 $66.92 361,754
2021-06-28 $66.23 $67.05 $66.23 $67.00 $67.00 177,011
2021-06-25 $66.12 $66.35 $65.37 $65.95 $65.95 197,384
2021-06-24 $65.85 $66.35 $65.60 $65.98 $65.98 91,510
2021-06-23 $64.93 $65.82 $64.93 $65.52 $65.52 120,894
2021-06-22 $64.03 $64.80 $63.93 $64.80 $64.80 135,812
2021-06-21 $64.14 $64.70 $62.90 $64.37 $64.37 271,433
2021-06-18 $64.07 $64.84 $64.02 $64.53 $64.53 166,813
2021-06-17 $62.56 $64.33 $62.15 $64.20 $64.20 136,314
2021-06-16 $62.72 $63.60 $62.23 $63.11 $63.11 227,274
2021-06-15 $63.90 $63.96 $62.99 $63.04 $63.04 194,421
2021-06-14 $63.77 $64.48 $63.57 $64.10 $64.10 154,760
2021-06-11 $62.70 $63.59 $62.64 $63.59 $63.59 141,259
2021-06-10 $61.76 $62.77 $61.56 $62.72 $62.72 89,216
2021-06-09 $62.33 $62.62 $61.65 $61.67 $61.67 124,071
2021-06-08 $62.30 $62.90 $61.61 $62.33 $62.33 137,138
2021-06-07 $61.37 $62.58 $61.05 $62.32 $62.32 185,430
2021-06-04 $60.69 $61.54 $60.69 $61.16 $61.16 129,285
2021-06-03 $61.47 $61.66 $60.36 $60.40 $60.40 116,749
2021-06-02 $61.58 $62.24 $61.29 $62.12 $62.12 378,480
2021-06-01 $61.80 $62.13 $60.80 $61.56 $61.56 609,677
2021-05-28 $61.81 $62.45 $61.48 $61.53 $61.53 341,682
2021-05-27 $60.63 $61.57 $59.80 $61.48 $61.48 206,549
2021-05-26 $59.64 $60.94 $59.64 $60.66 $60.66 224,689
2021-05-25 $59.73 $60.00 $59.22 $59.53 $59.53 130,586
2021-05-24 $58.72 $59.74 $58.56 $59.42 $59.42 98,116
2021-05-21 $58.86 $59.15 $58.28 $58.32 $58.32 123,759
2021-05-20 $57.31 $58.45 $57.25 $58.31 $58.31 153,511
2021-05-19 $55.20 $56.94 $54.92 $56.89 $56.89 139,033
2021-05-18 $56.67 $58.04 $56.48 $57.06 $57.06 319,646
2021-05-17 $55.98 $56.45 $55.37 $56.27 $56.27 143,639
2021-05-14 $54.91 $56.64 $54.53 $56.45 $56.45 151,964
2021-05-13 $55.22 $55.63 $52.77 $54.03 $54.03 364,443
2021-05-12 $55.75 $56.46 $54.36 $54.77 $54.77 484,426
2021-05-11 $53.17 $56.80 $53.15 $56.71 $56.71 585,528
2021-05-10 $56.12 $56.13 $54.63 $55.33 $55.33 462,192
2021-05-07 $56.66 $57.50 $55.84 $56.21 $56.21 668,025
2021-05-06 $57.00 $57.00 $54.67 $55.53 $55.53 781,170
2021-05-05 $60.21 $60.34 $57.72 $57.95 $57.95 347,700
2021-05-04 $60.59 $60.63 $58.34 $59.58 $59.58 344,491
2021-05-03 $62.87 $62.87 $61.18 $61.18 $61.18 448,916
2021-04-30 $62.48 $63.28 $62.05 $62.32 $62.32 624,286
2021-04-29 $64.79 $64.79 $62.05 $62.89 $62.89 393,572
2021-04-28 $64.50 $64.95 $63.93 $64.47 $64.47 201,680
2021-04-27 $65.62 $65.80 $64.87 $65.11 $65.11 230,067
2021-04-26 $64.50 $65.45 $64.13 $65.42 $65.42 366,462
2021-04-23 $63.25 $64.41 $63.25 $64.30 $64.30 189,819
2021-04-22 $62.98 $64.33 $62.60 $63.00 $63.00 166,419
2021-04-21 $61.57 $62.84 $61.07 $62.72 $62.72 322,639
2021-04-20 $63.18 $63.43 $61.33 $62.13 $62.13 270,951
2021-04-19 $64.17 $64.98 $62.89 $63.36 $63.36 431,348
2021-04-16 $65.90 $65.90 $64.18 $64.79 $64.79 341,759
2021-04-15 $65.83 $66.07 $65.32 $65.82 $65.82 173,049
2021-04-14 $66.43 $66.88 $64.80 $64.96 $64.96 360,946
2021-04-13 $64.54 $66.33 $64.52 $66.23 $66.23 426,403
2021-04-12 $64.22 $64.54 $63.50 $64.32 $64.32 283,989
2021-04-09 $64.27 $64.34 $63.56 $64.34 $64.34 160,759
2021-04-08 $63.86 $64.85 $63.86 $64.73 $64.73 164,211
2021-04-07 $64.50 $64.50 $63.06 $63.25 $63.25 318,536
2021-04-06 $63.19 $65.03 $63.19 $64.64 $64.64 123,524
2021-04-05 $64.07 $64.13 $62.69 $63.29 $63.29 240,279
2021-04-01 $63.47 $64.25 $63.16 $63.46 $63.46 353,371
2021-03-31 $60.80 $62.64 $60.78 $62.18 $62.18 122,925
2021-03-30 $59.14 $60.31 $58.63 $60.17 $60.17 378,052
2021-03-29 $60.46 $61.00 $59.32 $59.71 $59.71 650,677
2021-03-26 $60.44 $61.30 $59.09 $60.85 $60.85 303,623
2021-03-25 $58.78 $60.64 $58.55 $60.39 $60.39 300,140
2021-03-24 $63.26 $63.26 $59.96 $60.05 $60.05 374,651
2021-03-23 $63.83 $64.16 $62.85 $63.12 $63.12 393,782
2021-03-22 $64.24 $64.54 $63.63 $64.01 $64.01 175,652
2021-03-19 $62.32 $64.23 $61.92 $64.14 $64.14 623,081
2021-03-18 $64.26 $64.40 $62.19 $62.41 $62.41 223,015
2021-03-17 $64.00 $65.79 $63.29 $65.37 $65.37 198,304
2021-03-16 $66.68 $67.19 $64.30 $65.04 $65.04 395,161
2021-03-15 $65.63 $66.34 $65.08 $66.31 $66.31 380,459
2021-03-12 $64.60 $65.59 $63.51 $65.59 $65.59 261,778
2021-03-11 $64.79 $66.18 $64.33 $66.02 $66.02 430,227
2021-03-10 $64.27 $64.90 $62.43 $62.92 $62.92 331,826
2021-03-09 $61.47 $63.47 $61.27 $63.05 $63.05 440,869
2021-03-08 $61.73 $63.04 $59.08 $59.15 $59.15 555,934
2021-03-05 $62.43 $62.43 $57.10 $62.03 $62.03 846,915
2021-03-04 $64.12 $65.00 $60.01 $62.00 $62.00 787,164
2021-03-03 $67.95 $68.25 $64.27 $64.65 $64.65 573,854
2021-03-02 $70.18 $70.28 $67.71 $67.82 $67.82 524,473
2021-03-01 $67.90 $69.44 $67.67 $69.40 $69.40 1,015,474
2021-02-26 $66.42 $67.31 $64.73 $66.79 $66.79 947,678
2021-02-25 $69.39 $69.52 $65.34 $65.88 $65.88 716,511
2021-02-24 $69.22 $69.79 $67.59 $69.06 $69.06 363,171
2021-02-23 $67.02 $69.50 $63.80 $69.38 $69.38 1,128,033
2021-02-22 $72.33 $72.80 $69.43 $69.83 $69.83 457,690
2021-02-19 $73.52 $74.22 $73.00 $73.43 $73.43 343,186
2021-02-18 $72.62 $72.98 $71.33 $72.68 $72.68 294,600
2021-02-17 $75.16 $75.16 $72.29 $73.73 $73.73 504,215
2021-02-16 $76.98 $77.05 $74.75 $75.38 $75.38 488,374
2021-02-12 $75.62 $76.28 $74.82 $76.13 $76.13 264,974
2021-02-11 $76.50 $76.78 $75.21 $75.98 $75.98 321,570
2021-02-10 $76.18 $76.67 $73.75 $75.77 $75.77 501,396
2021-02-09 $74.00 $75.10 $73.91 $74.80 $74.80 240,272
2021-02-08 $75.03 $75.03 $73.50 $74.00 $74.00 383,033
2021-02-05 $73.21 $74.18 $72.60 $74.12 $74.12 502,490
2021-02-04 $71.65 $72.50 $71.15 $72.50 $72.50 337,639
2021-02-03 $71.10 $71.52 $70.32 $70.77 $70.77 228,081
2021-02-02 $70.16 $70.89 $69.57 $70.38 $70.38 347,212
2021-02-01 $68.55 $69.38 $67.85 $69.25 $69.25 280,925
2021-01-29 $68.61 $68.91 $66.60 $68.06 $68.06 320,291
2021-01-28 $68.01 $69.37 $67.11 $68.56 $68.56 343,115
2021-01-27 $68.38 $70.14 $66.84 $67.56 $67.56 771,623
2021-01-26 $72.01 $72.01 $69.18 $69.40 $69.40 594,449
2021-01-25 $72.00 $72.84 $68.69 $71.18 $71.18 732,176
2021-01-22 $69.81 $70.84 $69.52 $70.83 $70.83 699,193
2021-01-21 $70.17 $70.20 $68.98 $69.90 $69.90 236,589
2021-01-20 $70.06 $70.44 $68.76 $69.69 $69.69 545,646
2021-01-19 $69.20 $69.25 $68.15 $69.15 $69.15 390,733
2021-01-15 $70.14 $70.50 $68.01 $68.27 $68.27 387,256
2021-01-14 $70.30 $70.88 $69.37 $69.52 $69.52 486,395
2021-01-13 $69.32 $70.47 $68.72 $69.69 $69.69 486,690
2021-01-12 $67.29 $69.19 $66.99 $69.09 $69.09 343,940
2021-01-11 $66.52 $67.73 $65.65 $66.84 $66.84 361,557
2021-01-08 $67.09 $67.71 $65.77 $66.94 $66.94 634,200
2021-01-07 $64.53 $66.50 $64.41 $66.49 $66.49 773,417
2021-01-06 $64.10 $64.29 $62.99 $63.23 $63.23 637,739
2021-01-05 $63.49 $65.01 $63.31 $65.01 $65.01 311,675
2021-01-04 $65.21 $65.21 $62.46 $63.73 $63.73 586,378
2020-12-31 $65.69 $65.69 $64.37 $64.49 $64.49 384,174
2020-12-30 $65.62 $65.86 $65.00 $65.57 $65.57 283,452
2020-12-29 $65.68 $65.99 $64.17 $64.85 $64.85 528,337
2020-12-28 $69.03 $69.07 $65.22 $65.22 $65.22 1,032,283
2020-12-24 $69.26 $69.57 $68.11 $68.44 $68.44 351,772
2020-12-23 $70.30 $70.35 $68.25 $69.15 $69.15 620,950
2020-12-22 $69.08 $69.90 $68.41 $69.79 $69.79 551,085
2020-12-21 $66.81 $68.15 $66.40 $68.15 $68.15 707,146
2020-12-18 $66.99 $67.50 $66.50 $67.27 $67.27 360,838
2020-12-17 $65.82 $66.61 $65.77 $66.61 $66.61 402,410
2020-12-16 $65.26 $65.43 $64.34 $65.29 $65.29 405,259
2020-12-15 $66.06 $66.15 $64.83 $65.26 $65.26 398,655
2020-12-14 $66.57 $66.60 $65.11 $65.28 $65.28 497,833
2020-12-11 $66.38 $66.60 $64.83 $65.62 $65.62 477,711
2020-12-10 $64.02 $66.41 $63.76 $66.31 $66.31 743,774
2020-12-09 $67.66 $67.74 $64.00 $64.70 $64.70 1,199,551
2020-12-08 $65.89 $67.06 $65.80 $66.76 $66.76 974,101
2020-12-07 $65.50 $65.97 $65.22 $65.68 $65.68 1,013,763
2020-12-04 $64.49 $65.21 $64.10 $65.07 $65.07 262,378
2020-12-03 $63.18 $64.40 $63.17 $64.18 $64.18 329,068
2020-12-02 $61.51 $62.44 $60.25 $62.44 $62.44 293,771
2020-12-01 $65.30 $65.39 $61.62 $62.37 $62.37 448,405
2020-11-30 $64.10 $64.50 $61.91 $64.48 $64.48 544,660
2020-11-27 $61.19 $62.62 $61.05 $62.60 $62.60 471,964
2020-11-25 $58.60 $60.47 $58.41 $60.47 $60.47 217,096
2020-11-24 $58.86 $59.20 $57.75 $58.31 $58.31 285,535
2020-11-23 $58.30 $58.80 $57.54 $58.71 $58.71 322,739
2020-11-20 $57.43 $58.29 $57.23 $57.93 $57.93 174,519
2020-11-19 $56.50 $57.50 $56.36 $57.11 $57.11 327,270
2020-11-18 $56.60 $56.66 $55.75 $56.17 $56.17 96,979
2020-11-17 $56.08 $56.47 $55.64 $56.24 $56.24 110,956
2020-11-16 $55.83 $56.29 $55.18 $56.14 $56.14 151,201
2020-11-13 $56.06 $56.06 $54.81 $55.31 $55.31 126,867
2020-11-12 $54.70 $55.73 $54.70 $55.38 $55.38 112,796
2020-11-11 $53.52 $54.58 $53.11 $54.58 $54.58 124,514
2020-11-10 $54.00 $54.00 $51.16 $52.54 $52.54 365,381
2020-11-09 $57.70 $57.70 $54.29 $54.54 $54.54 308,938
2020-11-06 $56.25 $57.25 $55.65 $56.91 $56.91 195,306
2020-11-05 $55.89 $56.20 $55.16 $56.20 $56.20 253,329
2020-11-04 $53.64 $54.70 $53.07 $54.69 $54.69 252,206
2020-11-03 $51.17 $51.85 $50.68 $51.54 $51.54 265,069
2020-11-02 $51.33 $51.67 $49.95 $50.81 $50.81 299,707
2020-10-30 $52.39 $52.47 $50.33 $50.68 $50.68 478,004
2020-10-29 $53.46 $53.76 $52.66 $52.67 $52.67 255,873
2020-10-28 $53.28 $53.28 $52.05 $52.39 $52.39 382,719
2020-10-27 $53.80 $54.09 $53.40 $54.09 $54.09 145,798
2020-10-26 $54.19 $55.00 $52.40 $53.31 $53.31 261,008
2020-10-23 $54.78 $54.78 $53.70 $54.48 $54.48 238,570
2020-10-22 $54.46 $54.89 $53.36 $54.60 $54.60 533,862
2020-10-21 $55.50 $55.86 $53.90 $54.10 $54.10 462,731
2020-10-20 $56.25 $56.48 $55.41 $55.46 $55.46 241,744
2020-10-19 $56.52 $56.81 $55.59 $55.90 $55.90 191,316
2020-10-16 $56.78 $56.91 $55.85 $55.97 $55.97 156,279
2020-10-15 $55.00 $56.01 $54.54 $55.87 $55.87 310,059
2020-10-14 $57.61 $57.64 $55.91 $56.55 $56.55 353,901
2020-10-13 $56.52 $57.40 $56.35 $57.32 $57.32 234,293
2020-10-12 $56.61 $56.77 $56.11 $56.50 $56.50 251,734
2020-10-09 $55.44 $56.00 $55.21 $55.90 $55.90 208,733
2020-10-08 $55.24 $55.34 $54.70 $54.81 $54.81 174,802
2020-10-07 $53.86 $54.96 $53.86 $54.71 $54.71 214,869
2020-10-06 $53.82 $54.44 $53.02 $53.37 $53.37 182,824
2020-10-05 $53.41 $53.69 $53.02 $53.59 $53.59 146,030
2020-10-02 $51.57 $53.68 $51.50 $52.76 $52.76 309,641
2020-10-01 $52.80 $53.44 $52.54 $53.39 $53.39 255,737
2020-09-30 $51.92 $52.74 $51.70 $52.28 $52.28 276,246
2020-09-29 $51.90 $52.20 $51.65 $51.85 $51.85 267,115
2020-09-28 $52.26 $52.62 $51.38 $51.65 $51.65 362,397
2020-09-25 $49.81 $51.46 $49.79 $51.38 $51.38 194,420
2020-09-24 $49.89 $50.36 $48.84 $49.36 $49.36 165,327
2020-09-23 $51.34 $52.20 $50.25 $50.62 $50.62 350,398
2020-09-22 $50.72 $51.38 $50.03 $51.34 $51.34 158,916
2020-09-21 $48.92 $50.47 $48.50 $50.38 $50.38 150,984
2020-09-18 $49.90 $49.90 $48.61 $49.88 $49.88 174,154
2020-09-17 $48.14 $49.32 $48.00 $49.32 $49.32 160,652
2020-09-16 $49.74 $50.16 $49.36 $49.53 $49.53 449,234
2020-09-15 $49.58 $49.82 $48.95 $49.50 $49.50 397,659
2020-09-14 $48.27 $49.06 $48.12 $48.99 $48.99 244,198
2020-09-11 $48.45 $48.57 $46.71 $47.54 $47.54 128,072
2020-09-10 $48.57 $49.31 $47.34 $47.40 $47.40 253,073
2020-09-09 $47.00 $48.17 $46.70 $47.74 $47.74 149,464
2020-09-08 $45.42 $47.17 $45.01 $46.09 $46.09 119,746
2020-09-04 $47.60 $48.23 $44.42 $47.16 $47.16 244,079
2020-09-03 $49.60 $49.98 $47.15 $47.93 $47.93 299,281
2020-09-02 $52.35 $52.52 $49.52 $50.85 $50.85 383,162
2020-09-01 $50.91 $51.86 $50.17 $51.65 $51.65 352,049
2020-08-31 $47.90 $48.44 $47.45 $48.44 $48.44 247,132
2020-08-28 $47.36 $47.90 $47.36 $47.71 $47.71 98,680
2020-08-27 $47.64 $47.64 $46.54 $47.26 $47.26 104,110
2020-08-26 $46.58 $47.49 $46.44 $47.23 $47.23 301,399
2020-08-25 $45.05 $45.95 $44.60 $45.91 $45.91 147,650
2020-08-24 $46.04 $46.04 $44.44 $45.06 $45.06 92,923
2020-08-21 $45.57 $45.65 $45.20 $45.36 $45.36 55,916
2020-08-20 $44.75 $45.98 $44.70 $45.94 $45.94 54,186
2020-08-19 $44.95 $45.25 $44.71 $44.90 $44.90 51,762
2020-08-18 $44.53 $44.92 $44.09 $44.92 $44.92 50,403
2020-08-17 $43.73 $44.26 $43.43 $44.25 $44.25 64,632
2020-08-14 $43.53 $43.75 $43.01 $43.13 $43.13 29,581
2020-08-13 $43.21 $43.92 $43.16 $43.54 $43.54 73,089
2020-08-12 $43.32 $43.48 $43.00 $43.16 $43.16 46,907
2020-08-11 $43.63 $43.76 $42.52 $42.68 $42.68 97,768
2020-08-10 $44.92 $44.99 $43.03 $43.66 $43.66 80,504
2020-08-07 $45.63 $45.64 $43.83 $44.48 $44.48 103,994
2020-08-06 $46.77 $46.77 $45.57 $46.27 $46.27 73,244
2020-08-05 $46.26 $46.57 $46.01 $46.46 $46.46 85,727
2020-08-04 $46.12 $46.27 $45.55 $46.12 $46.12 62,956
2020-08-03 $45.00 $46.00 $44.80 $45.95 $45.95 100,228
2020-07-31 $44.20 $44.40 $43.61 $44.32 $44.32 82,037
2020-07-30 $43.01 $43.55 $42.65 $43.26 $43.26 43,751
2020-07-29 $43.12 $43.38 $42.87 $43.22 $43.22 44,480
2020-07-28 $42.66 $43.14 $42.53 $42.57 $42.57 48,248
2020-07-27 $41.93 $42.65 $41.80 $42.48 $42.48 46,482
2020-07-24 $41.41 $41.86 $40.49 $41.58 $41.58 96,666
2020-07-23 $43.39 $43.79 $41.80 $42.31 $42.31 77,432
2020-07-22 $43.37 $43.93 $43.04 $43.45 $43.45 58,165
2020-07-21 $44.83 $44.83 $43.51 $43.68 $43.68 62,647
2020-07-20 $42.88 $44.29 $42.50 $44.16 $44.16 97,064
2020-07-17 $42.70 $42.99 $42.17 $42.90 $42.90 66,877
2020-07-16 $42.75 $42.75 $41.91 $42.36 $42.36 81,396
2020-07-15 $43.59 $43.70 $42.37 $43.18 $43.18 88,500
2020-07-14 $42.38 $42.89 $40.58 $42.65 $42.65 268,006
2020-07-13 $45.19 $45.19 $42.40 $42.74 $42.74 211,200
2020-07-10 $44.61 $44.75 $44.00 $44.25 $44.25 109,900
2020-07-09 $44.57 $44.73 $43.12 $44.59 $44.59 337,482
2020-07-08 $43.32 $44.07 $43.20 $44.00 $44.00 207,508
2020-07-07 $42.00 $42.99 $42.00 $42.76 $42.76 94,603
2020-07-06 $42.64 $42.97 $41.80 $42.04 $42.04 99,871
2020-07-02 $41.21 $41.69 $41.20 $41.43 $41.43 79,743
2020-07-01 $40.31 $40.92 $40.31 $40.84 $40.84 42,853
2020-06-30 $39.87 $40.70 $39.87 $40.44 $40.44 63,393
2020-06-29 $40.20 $40.20 $38.64 $39.76 $39.76 100,288
2020-06-26 $40.97 $41.04 $39.72 $40.10 $40.10 70,856
2020-06-25 $40.54 $41.11 $40.15 $41.09 $41.09 61,644
2020-06-24 $41.27 $42.01 $39.91 $40.57 $40.57 83,451
2020-06-23 $41.94 $42.22 $41.46 $41.72 $41.72 137,650
2020-06-22 $41.46 $41.70 $40.75 $41.34 $41.34 143,410
2020-06-19 $41.93 $41.99 $41.06 $41.32 $41.32 166,709
2020-06-18 $40.37 $41.02 $40.30 $40.93 $40.93 95,997
2020-06-17 $40.01 $40.49 $39.77 $40.05 $40.05 106,759
2020-06-16 $40.43 $40.66 $38.75 $39.61 $39.61 89,301
2020-06-15 $37.38 $39.03 $37.00 $38.93 $38.93 73,694
2020-06-12 $37.86 $37.97 $36.71 $37.40 $37.40 35,623
2020-06-11 $37.32 $38.00 $36.22 $36.52 $36.52 55,072
2020-06-10 $38.70 $38.86 $38.20 $38.55 $38.55 35,225
2020-06-09 $38.68 $38.68 $38.06 $38.38 $38.38 29,599
2020-06-08 $38.04 $38.79 $37.71 $38.68 $38.68 46,813
2020-06-05 $37.96 $38.18 $37.42 $37.84 $37.84 30,290
2020-06-04 $38.36 $38.42 $37.38 $37.69 $37.69 48,516
2020-06-03 $38.32 $38.72 $38.12 $38.58 $38.58 64,050
2020-06-02 $37.74 $37.91 $36.88 $37.90 $37.90 26,449
2020-06-01 $36.83 $37.66 $36.57 $37.48 $37.48 39,238
2020-05-29 $35.26 $36.73 $35.26 $36.73 $36.73 9,290
2020-05-28 $35.41 $35.92 $34.95 $35.13 $35.13 12,574
2020-05-27 $35.48 $35.48 $33.78 $35.36 $35.36 37,879
2020-05-26 $37.00 $37.00 $35.46 $35.54 $35.54 41,952
2020-05-22 $35.53 $36.07 $35.51 $36.07 $36.07 46,130
2020-05-21 $35.67 $35.67 $34.93 $35.46 $35.46 31,045
2020-05-20 $35.43 $35.82 $35.17 $35.57 $35.57 15,064
2020-05-19 $34.61 $35.43 $34.61 $34.95 $34.95 31,426
2020-05-18 $34.80 $35.50 $34.66 $34.83 $34.83 45,432
2020-05-15 $33.03 $33.84 $33.03 $33.83 $33.83 5,268
2020-05-14 $32.55 $33.28 $32.33 $33.24 $33.24 8,159
2020-05-13 $33.43 $33.77 $32.20 $32.97 $32.97 30,220
2020-05-12 $33.93 $34.45 $33.28 $33.28 $33.28 13,730
2020-05-11 $32.95 $34.04 $32.95 $33.90 $33.90 21,573
2020-05-08 $32.85 $33.33 $32.68 $33.23 $33.23 40,521
2020-05-07 $31.69 $32.57 $31.69 $32.36 $32.36 31,658
2020-05-06 $30.94 $31.26 $30.85 $31.07 $31.07 7,917
2020-05-05 $30.77 $30.94 $30.49 $30.59 $30.59 12,961
2020-05-04 $29.59 $30.27 $29.59 $30.23 $30.23 6,906
2020-05-01 $30.45 $30.45 $29.63 $29.89 $29.89 3,968
2020-04-30 $31.05 $31.30 $30.86 $30.86 $30.86 4,052
2020-04-29 $31.02 $31.58 $30.77 $31.37 $31.37 8,863
2020-04-28 $31.30 $31.45 $30.17 $30.40 $30.40 5,509
2020-04-27 $30.33 $30.90 $30.33 $30.67 $30.67 23,119
2020-04-24 $29.80 $30.11 $29.68 $30.11 $30.11 4,186
2020-04-23 $29.68 $30.00 $29.49 $29.57 $29.57 6,862
2020-04-22 $29.55 $29.71 $29.32 $29.68 $29.68 7,467
2020-04-21 $29.51 $29.65 $28.40 $28.85 $28.85 3,828
2020-04-20 $28.66 $30.31 $28.66 $29.89 $29.89 6,711
2020-04-17 $29.10 $29.31 $28.89 $29.31 $29.31 10,501
2020-04-16 $28.53 $28.76 $28.23 $28.44 $28.44 6,110
2020-04-15 $27.99 $28.45 $27.42 $28.45 $28.45 4,151
2020-04-14 $28.22 $28.38 $28.01 $28.33 $28.33 7,800
2020-04-13 $27.17 $27.44 $26.77 $27.36 $27.36 8,889
2020-04-09 $26.99 $27.77 $26.99 $27.21 $27.21 13,857
2020-04-08 $26.28 $26.75 $25.84 $26.71 $26.71 13,200
2020-04-07 $26.61 $26.71 $25.77 $25.77 $25.77 8,933
2020-04-06 $24.82 $25.90 $24.82 $25.87 $25.87 17,996
2020-04-03 $24.42 $24.65 $23.68 $24.02 $24.02 6,365
2020-04-02 $24.94 $25.27 $24.20 $24.50 $24.50 9,488
2020-04-01 $25.18 $25.93 $25.07 $25.32 $25.32 7,765
2020-03-31 $26.63 $27.12 $26.20 $26.34 $26.34 5,379
2020-03-30 $26.30 $26.76 $26.25 $26.62 $26.62 12,826
2020-03-27 $26.18 $26.68 $25.77 $26.32 $26.32 14,717
2020-03-26 $26.40 $27.06 $26.40 $27.03 $27.03 20,474
2020-03-25 $25.73 $26.77 $25.55 $25.65 $25.65 8,645
2020-03-24 $24.46 $25.45 $24.46 $25.38 $25.38 13,128
2020-03-23 $23.25 $23.69 $22.50 $23.39 $23.39 29,651
2020-03-20 $23.48 $24.67 $23.18 $23.41 $23.41 17,982
2020-03-19 $21.48 $23.72 $21.48 $23.30 $23.23 13,352
2020-03-18 $21.55 $22.32 $20.37 $21.62 $21.56 25,751
2020-03-17 $22.77 $23.69 $21.51 $23.09 $23.03 34,883
2020-03-16 $22.02 $23.55 $21.60 $22.40 $22.34 23,274
2020-03-13 $25.06 $25.53 $23.64 $25.53 $25.46 28,641
2020-03-12 $24.04 $25.14 $23.77 $24.06 $23.99 30,974
2020-03-11 $28.05 $28.09 $26.60 $26.98 $26.90 13,666
2020-03-10 $28.71 $28.84 $27.32 $28.84 $28.76 18,958
2020-03-09 $27.72 $29.01 $27.32 $27.54 $27.46 50,923
2020-03-06 $30.82 $31.10 $29.98 $30.62 $30.53 28,898
2020-03-05 $31.92 $32.33 $31.53 $31.64 $31.55 10,008
2020-03-04 $32.27 $32.52 $31.75 $32.52 $32.43 21,702
2020-03-03 $32.16 $32.30 $31.22 $31.52 $31.43 18,249
2020-03-02 $31.89 $32.17 $31.00 $32.17 $32.08 9,563
2020-02-28 $30.33 $31.66 $30.10 $31.30 $31.21 46,290
2020-02-27 $31.88 $32.55 $31.08 $31.51 $31.42 57,879
2020-02-26 $32.95 $33.39 $32.61 $32.71 $32.62 7,780
2020-02-25 $34.01 $34.24 $32.66 $32.77 $32.68 40,022
2020-02-24 $33.68 $33.75 $33.02 $33.65 $33.56 26,784
2020-02-21 $35.00 $35.00 $34.44 $34.71 $34.61 8,609
2020-02-20 $35.20 $35.33 $34.44 $35.09 $34.99 14,891
2020-02-19 $34.99 $35.22 $34.92 $35.14 $35.04 9,751
2020-02-18 $34.70 $34.82 $34.60 $34.77 $34.67 8,269
2020-02-14 $34.85 $34.89 $34.52 $34.73 $34.63 11,457
2020-02-13 $34.83 $34.92 $34.61 $34.67 $34.57 17,346
2020-02-12 $34.68 $34.81 $34.46 $34.81 $34.71 13,571
2020-02-11 $34.76 $34.91 $34.60 $34.75 $34.65 20,168
2020-02-10 $34.28 $34.57 $34.28 $34.50 $34.40 36,612
2020-02-07 $33.83 $34.31 $33.83 $34.18 $34.08 19,103
2020-02-06 $33.75 $33.83 $33.38 $33.76 $33.67 25,988
2020-02-05 $34.54 $34.54 $33.56 $33.61 $33.52 16,163
2020-02-04 $33.77 $34.38 $33.77 $34.19 $34.09 22,773
2020-02-03 $32.98 $33.40 $32.92 $33.40 $33.31 76,308
2020-01-31 $33.16 $33.16 $32.50 $32.78 $32.69 22,030
2020-01-30 $33.01 $33.33 $32.83 $33.33 $33.24 10,513
2020-01-29 $33.61 $33.61 $33.16 $33.18 $33.09 10,368
2020-01-28 $32.92 $33.28 $32.90 $33.27 $33.18 13,268
2020-01-27 $32.50 $32.94 $32.01 $32.74 $32.65 21,954
2020-01-24 $34.23 $34.23 $33.00 $33.28 $33.19 50,919
2020-01-23 $33.91 $33.95 $33.51 $33.83 $33.74 20,519
2020-01-22 $34.30 $34.44 $33.83 $33.89 $33.80 99,278
2020-01-21 $33.28 $33.98 $33.20 $33.91 $33.82 35,776
2020-01-17 $33.64 $33.65 $33.33 $33.36 $33.27 32,287
2020-01-16 $33.39 $33.55 $33.33 $33.51 $33.42 76,154
2020-01-15 $33.06 $33.55 $33.06 $33.31 $33.22 11,653
2020-01-14 $32.86 $33.14 $32.67 $33.00 $32.91 16,026
2020-01-13 $32.67 $32.87 $32.56 $32.75 $32.66 24,010
2020-01-10 $32.65 $32.80 $32.53 $32.59 $32.50 10,632
2020-01-09 $32.59 $32.61 $32.36 $32.54 $32.45 13,512
2020-01-08 $32.02 $32.50 $32.02 $32.34 $32.25 16,914
2020-01-07 $31.83 $32.10 $31.83 $32.05 $31.96 10,867
2020-01-06 $31.42 $31.88 $31.42 $31.82 $31.73 13,255
2020-01-03 $31.25 $31.75 $31.25 $31.68 $31.59 16,198
2020-01-02 $31.31 $31.74 $31.31 $31.69 $31.60 19,722
2019-12-31 $30.93 $31.16 $30.81 $31.11 $31.02 34,777
2019-12-30 $31.18 $31.20 $30.79 $30.96 $30.87 10,599
2019-12-27 $31.25 $31.29 $31.07 $31.16 $31.07 18,687
2019-12-26 $31.23 $31.36 $31.08 $31.35 $31.26 12,588
2019-12-24 $30.95 $31.22 $30.95 $31.15 $31.06 18,691
2019-12-23 $30.98 $31.09 $30.85 $30.95 $30.86 20,388
2019-12-20 $30.92 $31.03 $30.92 $30.96 $30.87 68,253
2019-12-19 $30.69 $31.00 $30.63 $30.91 $30.82 19,724
2019-12-18 $30.55 $30.75 $30.55 $30.64 $30.55 19,082
2019-12-17 $30.63 $30.70 $30.53 $30.65 $30.56 16,194
2019-12-16 $30.24 $30.73 $30.24 $30.61 $30.52 22,596
2019-12-13 $30.22 $30.39 $30.10 $30.13 $30.05 6,988
2019-12-12 $30.33 $30.49 $30.12 $30.27 $30.12 17,783
2019-12-11 $30.33 $30.33 $30.16 $30.28 $30.13 14,963
2019-12-10 $30.54 $30.54 $30.32 $30.32 $30.17 3,968
2019-12-09 $30.65 $30.75 $30.47 $30.47 $30.32 8,524
2019-12-06 $30.85 $30.86 $30.71 $30.72 $30.57 15,101
2019-12-05 $30.97 $30.97 $30.50 $30.59 $30.44 3,892
2019-12-04 $30.78 $30.82 $30.70 $30.82 $30.67 5,951
2019-12-03 $29.84 $30.72 $29.84 $30.72 $30.57 7,986
2019-12-02 $31.19 $31.19 $30.26 $30.49 $30.34 13,976
2019-11-29 $31.46 $31.55 $31.36 $31.40 $31.25 3,372
2019-11-27 $31.50 $31.54 $31.44 $31.53 $31.38 17,697
2019-11-26 $31.18 $31.44 $31.18 $31.44 $31.29 11,989
2019-11-25 $30.85 $31.26 $30.85 $31.21 $31.06 19,258
2019-11-22 $30.47 $30.80 $30.41 $30.80 $30.65 7,732
2019-11-21 $30.67 $30.68 $30.34 $30.40 $30.25 8,457
2019-11-20 $30.12 $30.45 $30.00 $30.34 $30.19 9,139
2019-11-19 $30.33 $30.46 $30.10 $30.35 $30.20 10,649
2019-11-18 $30.44 $30.55 $30.20 $30.35 $30.20 25,569
2019-11-15 $30.00 $30.47 $29.96 $30.42 $30.27 12,467
2019-11-14 $29.74 $29.90 $29.73 $29.87 $29.72 6,464
2019-11-13 $29.48 $29.79 $29.40 $29.78 $29.63 7,737
2019-11-12 $29.42 $29.63 $29.37 $29.61 $29.46 11,253
2019-11-11 $29.11 $29.46 $29.08 $29.34 $29.20 3,972
2019-11-08 $29.00 $29.35 $29.00 $29.35 $29.21 8,100
2019-11-07 $29.34 $29.50 $29.06 $29.10 $28.96 49,987
2019-11-06 $29.50 $29.51 $29.32 $29.33 $29.19 5,321
2019-11-05 $29.86 $29.91 $29.50 $29.56 $29.42 15,028
2019-11-04 $30.05 $30.17 $29.91 $30.00 $29.85 24,391
2019-11-01 $29.65 $29.91 $29.54 $29.88 $29.73 127,055
2019-10-31 $29.83 $30.01 $29.49 $29.64 $29.49 13,289
2019-10-30 $29.59 $30.05 $29.57 $30.00 $29.85 25,530
2019-10-29 $29.75 $29.75 $29.51 $29.52 $29.38 10,570
2019-10-28 $29.25 $29.85 $29.25 $29.85 $29.70 34,941
2019-10-25 $28.60 $29.10 $28.52 $29.04 $28.90 24,699
2019-10-24 $28.20 $28.73 $28.20 $28.61 $28.47 11,782
2019-10-23 $27.96 $28.32 $27.96 $28.16 $28.02 7,871
2019-10-22 $28.42 $28.56 $27.91 $27.96 $27.82 22,999
2019-10-21 $28.14 $28.47 $28.08 $28.42 $28.28 24,126
2019-10-18 $28.44 $28.44 $27.51 $27.93 $27.79 10,918
2019-10-17 $28.45 $28.65 $28.44 $28.56 $28.42 11,447
2019-10-16 $28.70 $28.73 $28.35 $28.45 $28.31 8,922
2019-10-15 $28.44 $28.88 $28.40 $28.80 $28.66 14,208
2019-10-14 $28.46 $28.63 $28.40 $28.51 $28.37 9,052
2019-10-11 $28.38 $28.81 $28.38 $28.59 $28.45 30,011
2019-10-10 $28.20 $28.37 $28.05 $28.10 $27.96 7,687
2019-10-09 $28.14 $28.39 $28.14 $28.24 $28.10 14,894
2019-10-08 $28.30 $28.30 $27.94 $27.96 $27.82 19,735
2019-10-07 $28.42 $28.65 $28.37 $28.58 $28.44 18,385
2019-10-04 $28.44 $28.50 $28.11 $28.49 $28.35 12,687
2019-10-03 $27.56 $28.28 $27.35 $28.28 $28.14 23,662
2019-10-02 $27.58 $27.64 $27.35 $27.60 $27.46 50,690
2019-10-01 $28.22 $28.34 $27.89 $27.89 $27.75 126,416
2019-09-30 $27.99 $28.31 $27.77 $28.17 $28.03 20,085
2019-09-27 $28.71 $28.71 $27.79 $27.95 $27.81 36,419
2019-09-26 $28.94 $28.99 $28.61 $28.71 $28.57 46,107
2019-09-25 $28.73 $28.98 $28.37 $28.94 $28.80 369,696
2019-09-24 $29.80 $29.80 $28.66 $28.73 $28.59 63,744
2019-09-23 $29.94 $29.96 $29.69 $29.70 $29.55 20,413
2019-09-20 $30.41 $30.45 $29.82 $30.01 $29.86 150,716
2019-09-19 $30.34 $30.69 $30.34 $30.40 $30.25 16,126
2019-09-18 $30.87 $30.87 $30.11 $30.42 $30.27 11,472
2019-09-17 $30.55 $30.92 $30.55 $30.91 $30.76 8,939
2019-09-16 $30.18 $30.67 $30.18 $30.54 $30.39 14,149
2019-09-13 $30.60 $30.67 $30.37 $30.41 $30.26 15,552
2019-09-12 $30.70 $30.99 $30.61 $30.62 $30.47 34,001
2019-09-11 $30.13 $30.64 $30.07 $30.61 $30.46 54,011
2019-09-10 $30.12 $30.43 $29.94 $30.19 $30.04 15,896
2019-09-09 $31.17 $31.17 $30.24 $30.44 $30.29 33,468
2019-09-06 $31.13 $31.24 $30.96 $30.98 $30.83 17,651
2019-09-05 $31.05 $31.06 $30.71 $30.95 $30.80 14,413
2019-09-04 $30.55 $30.94 $30.55 $30.81 $30.66 14,189
2019-09-03 $30.35 $30.55 $30.17 $30.24 $30.09 12,436
2019-08-30 $30.99 $30.99 $30.43 $30.62 $30.47 45,999
2019-08-29 $30.36 $30.84 $30.36 $30.78 $30.63 20,871
2019-08-28 $30.12 $30.21 $29.89 $30.13 $29.98 32,977
2019-08-27 $30.65 $30.70 $30.05 $30.21 $30.06 15,076
2019-08-26 $30.46 $30.48 $30.27 $30.43 $30.28 13,104
2019-08-23 $30.83 $31.04 $30.10 $30.10 $29.95 117,758
2019-08-22 $31.11 $31.11 $30.56 $30.88 $30.73 7,703
2019-08-21 $30.77 $31.08 $30.74 $30.90 $30.75 41,773
2019-08-20 $30.74 $30.74 $30.47 $30.47 $30.32 31,461
2019-08-19 $31.23 $31.23 $30.66 $30.77 $30.62 81,734
2019-08-16 $30.25 $30.73 $30.25 $30.70 $30.55 116,750
2019-08-15 $30.21 $30.21 $29.79 $30.04 $29.89 30,994
2019-08-14 $30.69 $30.69 $29.83 $30.02 $29.87 66,517
2019-08-13 $30.78 $31.43 $30.78 $31.16 $31.01 29,041
2019-08-12 $31.17 $31.18 $30.73 $30.83 $30.68 32,262
2019-08-09 $31.73 $31.73 $31.22 $31.30 $31.15 68,349
2019-08-08 $31.30 $32.09 $31.30 $32.09 $31.93 102,274
2019-08-07 $30.39 $30.91 $30.30 $30.82 $30.67 45,581
2019-08-06 $30.59 $31.08 $30.39 $30.69 $30.54 40,979
2019-08-05 $31.02 $31.11 $30.09 $30.48 $30.33 135,968
2019-08-02 $31.75 $31.89 $31.27 $31.72 $31.56 102,795
2019-08-01 $32.38 $32.72 $31.75 $31.85 $31.69 53,609
2019-07-31 $32.73 $32.82 $32.02 $32.39 $32.23 181,403
2019-07-30 $32.58 $32.81 $32.53 $32.73 $32.57 21,223
2019-07-29 $33.57 $33.60 $32.61 $32.89 $32.73 63,110
2019-07-26 $33.00 $33.55 $33.00 $33.49 $33.33 55,994
2019-07-25 $33.13 $33.13 $32.81 $32.90 $32.74 18,513
2019-07-24 $32.54 $33.04 $32.54 $33.04 $32.88 33,995
2019-07-23 $32.77 $32.77 $32.49 $32.59 $32.43 22,131
2019-07-22 $32.49 $32.60 $32.39 $32.56 $32.40 58,821
2019-07-19 $32.70 $32.80 $32.33 $32.33 $32.17 29,713
2019-07-18 $32.60 $32.60 $32.30 $32.57 $32.41 31,228
2019-07-17 $32.67 $32.85 $32.60 $32.60 $32.44 50,310
2019-07-16 $32.90 $33.02 $32.76 $32.79 $32.63 73,550
2019-07-15 $32.77 $32.91 $32.60 $32.88 $32.72 80,877
2019-07-12 $32.76 $32.76 $32.40 $32.62 $32.46 24,956
2019-07-11 $32.62 $32.68 $32.37 $32.68 $32.52 34,134
2019-07-10 $32.48 $32.72 $32.33 $32.45 $32.29 38,781
2019-07-09 $32.10 $32.36 $31.93 $32.36 $32.20 72,808
2019-07-08 $32.14 $32.14 $31.86 $32.01 $31.85 28,584
2019-07-05 $32.03 $32.17 $31.79 $32.15 $31.99 30,095
2019-07-03 $31.96 $32.09 $31.87 $32.04 $31.88 18,017
2019-07-02 $31.62 $31.81 $31.43 $31.81 $31.65 27,869
2019-07-01 $32.10 $32.11 $31.50 $31.64 $31.48 62,699
2019-06-28 $31.51 $31.60 $31.34 $31.58 $31.43 31,813
2019-06-27 $30.99 $31.42 $30.99 $31.34 $31.19 113,239
2019-06-26 $31.05 $31.36 $30.82 $30.82 $30.67 15,301
2019-06-25 $31.68 $31.69 $30.91 $30.99 $30.84 62,030
2019-06-24 $32.24 $32.24 $31.73 $31.74 $31.58 47,973
2019-06-21 $32.61 $32.61 $32.07 $32.20 $32.04 54,611
2019-06-20 $32.78 $32.88 $32.25 $32.44 $32.28 116,321
2019-06-19 $32.50 $32.50 $31.92 $32.27 $32.11 99,938
2019-06-18 $31.80 $32.13 $31.80 $31.95 $31.79 112,592
2019-06-17 $31.60 $31.62 $31.23 $31.48 $31.33 70,133
2019-06-14 $31.71 $31.71 $31.10 $31.22 $31.07 56,823
2019-06-13 $31.41 $31.50 $31.26 $31.50 $31.33 41,747
2019-06-12 $31.05 $31.19 $30.89 $31.14 $30.97 11,550
2019-06-11 $31.43 $31.49 $30.68 $30.95 $30.78 227,276
2019-06-10 $31.41 $31.60 $31.18 $31.19 $31.02 236,323
2019-06-07 $30.78 $31.11 $30.77 $30.95 $30.78 204,592
2019-06-06 $30.29 $30.68 $30.13 $30.63 $30.46 24,046
2019-06-05 $30.41 $30.47 $30.03 $30.45 $30.28 27,559
2019-06-04 $30.11 $30.22 $29.57 $30.21 $30.04 70,235
2019-06-03 $29.72 $29.74 $29.17 $29.34 $29.18 11,965
2019-05-31 $30.11 $30.11 $29.66 $29.72 $29.56 8,192
2019-05-30 $30.06 $30.35 $29.94 $30.08 $29.91 25,172
2019-05-29 $30.25 $30.25 $29.77 $30.02 $29.85 14,508
2019-05-28 $30.42 $30.73 $30.35 $30.36 $30.19 146,092
2019-05-24 $30.41 $30.56 $30.24 $30.47 $30.30 61,972
2019-05-23 $30.33 $30.33 $29.97 $30.16 $29.99 119,234
2019-05-22 $30.76 $30.87 $30.66 $30.72 $30.55 7,213
2019-05-21 $30.80 $30.92 $30.77 $30.83 $30.66 10,137
2019-05-20 $30.75 $30.75 $30.18 $30.54 $30.37 16,258
2019-05-17 $31.00 $31.24 $30.75 $30.83 $30.66 14,696
2019-05-16 $30.90 $31.47 $30.90 $31.25 $31.08 25,616
2019-05-15 $30.20 $30.77 $30.05 $30.76 $30.59 22,251
2019-05-14 $29.87 $30.44 $29.86 $30.33 $30.16 9,357
2019-05-13 $30.33 $30.62 $29.66 $29.73 $29.57 27,041
2019-05-10 $31.00 $31.17 $30.43 $31.06 $30.89 33,923
2019-05-09 $30.61 $30.97 $30.23 $30.97 $30.80 21,213
2019-05-08 $30.91 $30.94 $30.74 $30.84 $30.67 32,180
2019-05-07 $31.58 $31.58 $30.61 $30.90 $30.73 41,637
2019-05-06 $30.98 $31.69 $30.88 $31.63 $31.46 24,032
2019-05-03 $31.34 $31.70 $31.29 $31.68 $31.51 26,240
2019-05-02 $31.05 $31.17 $30.66 $31.08 $30.91 19,903
2019-05-01 $31.45 $31.45 $31.05 $31.05 $30.88 24,030
2019-04-30 $31.50 $31.50 $31.11 $31.38 $31.21 26,054
2019-04-29 $31.26 $31.45 $31.18 $31.42 $31.25 30,033
2019-04-26 $30.74 $31.04 $30.69 $31.04 $30.87 29,909
2019-04-25 $30.84 $30.88 $30.58 $30.74 $30.57 24,712
2019-04-24 $30.80 $30.84 $30.68 $30.79 $30.62 16,303
2019-04-23 $30.49 $30.83 $30.40 $30.79 $30.62 38,541
2019-04-22 $30.00 $30.26 $29.87 $30.26 $30.09 19,636
2019-04-18 $30.30 $30.30 $29.68 $30.02 $29.85 61,009
2019-04-17 $30.92 $30.92 $30.21 $30.29 $30.12 101,071
2019-04-16 $30.91 $31.00 $30.60 $30.69 $30.52 60,810
2019-04-15 $31.08 $31.08 $30.72 $30.82 $30.65 31,896
2019-04-12 $31.00 $31.07 $30.88 $31.06 $30.89 18,586
2019-04-11 $30.98 $31.03 $30.80 $30.85 $30.68 10,384
2019-04-10 $30.74 $30.94 $30.70 $30.89 $30.72 17,988
2019-04-09 $30.76 $30.79 $30.56 $30.68 $30.51 92,066
2019-04-08 $31.00 $31.00 $30.44 $30.76 $30.59 27,497
2019-04-05 $30.96 $30.99 $30.79 $30.90 $30.73 21,705
2019-04-04 $31.44 $31.44 $30.40 $30.77 $30.60 25,079
2019-04-03 $31.16 $31.47 $31.14 $31.20 $31.03 38,044
2019-04-02 $30.92 $31.12 $30.70 $31.05 $30.88 24,194
2019-04-01 $30.87 $31.34 $30.62 $31.00 $30.83 47,575
2019-03-29 $30.79 $30.79 $30.38 $30.51 $30.34 106,937
2019-03-28 $30.26 $30.40 $30.05 $30.38 $30.21 74,079
2019-03-27 $30.52 $30.74 $29.81 $30.08 $29.91 85,529
2019-03-26 $30.60 $30.76 $30.30 $30.45 $30.28 107,949
2019-03-25 $30.37 $30.56 $29.76 $30.35 $30.18 75,507
2019-03-22 $31.21 $31.37 $30.22 $30.34 $30.17 77,857
2019-03-21 $31.01 $31.50 $30.90 $31.42 $31.25 70,557
2019-03-20 $31.11 $31.17 $30.50 $30.90 $30.73 49,532
2019-03-19 $31.00 $31.20 $31.00 $31.12 $30.95 25,005
2019-03-18 $30.80 $30.95 $30.37 $30.61 $30.44 39,343
2019-03-15 $30.56 $30.72 $30.48 $30.51 $30.35 10,275
2019-03-14 $30.41 $30.62 $30.41 $30.55 $30.38 11,429
2019-03-13 $30.36 $30.74 $30.25 $30.25 $30.08 28,468
2019-03-12 $30.14 $30.49 $30.14 $30.31 $30.14 11,733
2019-03-11 $29.66 $30.42 $29.66 $30.30 $30.13 20,331
2019-03-08 $29.20 $29.47 $28.98 $29.34 $29.18 20,813
2019-03-07 $30.15 $30.15 $29.35 $29.63 $29.47 18,289
2019-03-06 $30.53 $30.55 $29.93 $30.23 $30.06 83,917
2019-03-05 $30.31 $30.68 $30.21 $30.57 $30.40 13,669
2019-03-04 $30.85 $30.89 $29.96 $30.50 $30.33 22,713
2019-03-01 $30.48 $30.83 $30.48 $30.83 $30.66 15,146
2019-02-28 $30.41 $30.45 $30.03 $30.33 $30.16 8,214
2019-02-27 $30.09 $30.66 $30.09 $30.65 $30.48 4,834
2019-02-26 $30.02 $30.22 $29.99 $30.02 $29.85 7,802
2019-02-25 $30.29 $30.41 $30.06 $30.18 $30.01 18,497
2019-02-22 $29.34 $29.97 $29.34 $29.85 $29.69 15,127
2019-02-21 $29.66 $29.66 $29.15 $29.22 $29.06 18,175
2019-02-20 $29.26 $29.70 $29.26 $29.70 $29.54 13,126
2019-02-19 $28.84 $29.57 $28.84 $29.38 $29.22 7,077
2019-02-15 $29.05 $29.12 $28.90 $28.92 $28.76 2,913
2019-02-14 $28.79 $29.00 $28.59 $28.88 $28.72 5,504
2019-02-13 $28.68 $28.85 $28.64 $28.78 $28.62 8,184
2019-02-12 $28.27 $28.56 $28.27 $28.49 $28.33 30,187
2019-02-11 $28.00 $28.10 $27.98 $28.02 $27.87 2,400
2019-02-08 $27.35 $27.97 $27.35 $27.94 $27.79 3,823
2019-02-07 $27.92 $27.92 $27.38 $27.75 $27.60 4,226
2019-02-06 $28.25 $28.25 $27.94 $28.05 $27.90 11,637
2019-02-05 $27.96 $28.18 $27.85 $28.12 $27.97 24,686
2019-02-04 $27.51 $27.90 $27.51 $27.84 $27.69 20,882
2019-02-01 $27.39 $27.51 $27.39 $27.51 $27.36 5,819
2019-01-31 $27.03 $27.49 $27.03 $27.44 $27.29 6,013
2019-01-30 $26.86 $27.00 $26.70 $26.96 $26.81 7,646
2019-01-29 $26.80 $26.81 $26.66 $26.69 $26.54 2,442
2019-01-28 $26.73 $26.80 $26.72 $26.80 $26.65 444
2019-01-25 $26.70 $26.98 $26.68 $26.98 $26.83 10,575
2019-01-24 $26.21 $26.38 $26.19 $26.38 $26.23 1,526
2019-01-23 $26.30 $26.34 $25.86 $26.01 $25.87 7,862
2019-01-22 $26.33 $26.33 $25.98 $25.98 $25.84 2,263
2019-01-18 $26.24 $26.53 $26.20 $26.52 $26.37 4,280
2019-01-17 $25.69 $26.14 $25.69 $26.02 $25.88 4,696
2019-01-16 $25.58 $25.65 $25.49 $25.52 $25.38 1,411
2019-01-15 $25.31 $25.49 $25.30 $25.42 $25.28 5,690
2019-01-14 $25.23 $25.26 $25.10 $25.20 $25.06 6,168
2019-01-11 $25.30 $25.41 $25.19 $25.31 $25.17 8,626
2019-01-10 $24.95 $25.34 $24.95 $25.33 $25.19 9,076
2019-01-09 $24.95 $25.25 $24.92 $25.21 $25.07 3,461
2019-01-08 $24.86 $24.94 $24.52 $24.94 $24.80 2,645
2019-01-07 $24.21 $24.56 $24.21 $24.56 $24.42 457
2019-01-04 $23.59 $24.00 $23.59 $23.81 $23.68 1,257
2019-01-03 $22.88 $22.95 $22.88 $22.91 $22.78 634
2019-01-02 $23.00 $23.42 $23.00 $23.29 $23.16 2,036
2018-12-31 $23.14 $23.26 $22.99 $23.26 $23.13 18,752
2018-12-28 $23.04 $23.30 $22.80 $22.98 $22.85 1,985
2018-12-27 $22.43 $23.00 $22.19 $22.87 $22.74 8,020
2018-12-26 $21.74 $22.88 $21.68 $22.88 $22.75 3,954
2018-12-24 $21.66 $21.88 $21.63 $21.70 $21.58 8,866
2018-12-21 $22.51 $22.80 $21.97 $21.97 $21.85 2,850
2018-12-20 $23.23 $23.30 $22.49 $22.82 $22.69 15,775
2018-12-19 $23.80 $24.04 $23.35 $23.35 $23.22 1,417
2018-12-18 $23.68 $24.00 $23.68 $23.78 $23.65 2,417
2018-12-17 $24.19 $24.32 $23.57 $23.57 $23.44 2,792
2018-12-14 $24.50 $24.93 $24.50 $24.52 $24.39 4,888
2018-12-13 $25.16 $25.16 $24.93 $24.96 $24.82 953
2018-12-12 $25.14 $25.50 $25.14 $25.16 $25.02 5,783
2018-12-11 $25.30 $25.33 $24.80 $24.97 $24.83 2,776
2018-12-10 $25.20 $25.20 $24.80 $24.97 $24.83 3,142
2018-12-07 $25.92 $25.92 $24.97 $25.11 $24.97 5,864
2018-12-06 $25.00 $25.74 $24.68 $25.74 $25.60 5,023
2018-12-04 $26.75 $26.75 $25.73 $25.75 $25.61 2,161
2018-12-03 $26.86 $26.93 $26.51 $26.59 $26.44 2,684
2018-11-30 $26.23 $26.33 $26.15 $26.33 $26.19 4,460
2018-11-29 $26.23 $26.48 $26.17 $26.48 $26.33 5,658
2018-11-28 $25.95 $25.95 $25.74 $25.74 $25.60 566
2018-11-27 $25.67 $25.70 $25.57 $25.70 $25.56 1,102
2018-11-26 $25.67 $25.80 $25.67 $25.80 $25.66 772
2018-11-23 $25.51 $25.51 $25.51 $25.51 $25.36 36
2018-11-21 $25.37 $25.55 $25.37 $25.51 $25.37 1,953
2018-11-20 $24.57 $24.84 $24.42 $24.79 $24.65 2,200
2018-11-19 $25.75 $25.75 $25.20 $25.20 $25.06 1,585
2018-11-16 $26.19 $26.24 $26.05 $26.24 $26.10 2,840
2018-11-15 $25.90 $26.43 $25.90 $26.35 $26.21 896
2018-11-14 $26.03 $26.23 $25.81 $26.00 $25.86 1,496
2018-11-13 $25.96 $26.04 $25.96 $26.04 $25.90 528
2018-11-12 $26.58 $26.58 $26.01 $26.01 $25.87 2,329
2018-11-09 $26.98 $26.98 $26.86 $26.86 $26.71 240
2018-11-08 $27.44 $27.50 $27.35 $27.35 $27.20 998
2018-11-07 $27.28 $27.48 $27.24 $27.47 $27.32 1,963
2018-11-06 $26.60 $26.75 $26.60 $26.68 $26.53 1,394
2018-11-05 $26.42 $26.49 $26.42 $26.49 $26.34 693
2018-11-02 $26.95 $27.13 $26.42 $26.63 $26.48 2,548
2018-11-01 $26.54 $26.88 $26.54 $26.82 $26.67 2,122
2018-10-31 $26.28 $26.49 $26.19 $26.44 $26.29 3,247
2018-10-30 $25.06 $25.70 $25.06 $25.70 $25.56 3,054
2018-10-29 $25.99 $25.99 $24.81 $24.81 $24.67 1,833
2018-10-26 $25.33 $25.82 $25.12 $25.43 $25.29 5,551
2018-10-25 $25.63 $26.03 $25.63 $25.95 $25.81 4,200
2018-10-24 $26.21 $26.28 $25.41 $25.41 $25.27 5,302
2018-10-23 $26.18 $26.60 $25.99 $26.60 $26.45 4,556
2018-10-22 $26.83 $26.85 $26.68 $26.70 $26.55 4,375
2018-10-19 $27.20 $27.20 $26.60 $26.60 $26.45 4,895
2018-10-18 $27.63 $27.64 $27.09 $27.12 $26.97 11,182
2018-10-17 $28.31 $28.32 $27.65 $27.76 $27.61 1,477
2018-10-16 $27.66 $27.95 $27.52 $27.95 $27.80 3,546
2018-10-15 $27.20 $27.50 $27.20 $27.47 $27.32 5,894
2018-10-12 $27.16 $27.30 $26.91 $27.30 $27.15 4,533
2018-10-11 $26.83 $27.12 $26.55 $26.61 $26.46 11,778
2018-10-10 $27.99 $28.05 $26.84 $26.84 $26.69 15,400
2018-10-09 $28.31 $28.41 $28.17 $28.25 $28.09 5,788
2018-10-08 $28.28 $28.55 $28.10 $28.38 $28.22 4,724
2018-10-05 $29.15 $29.15 $28.50 $28.53 $28.37 5,285
2018-10-04 $29.21 $29.21 $28.84 $28.99 $28.83 3,271
2018-10-03 $29.63 $29.69 $29.62 $29.63 $29.47 14,024
2018-10-02 $29.84 $29.84 $29.36 $29.36 $29.20 16,112
2018-10-01 $30.52 $30.52 $30.06 $30.06 $29.89 1,824
2018-09-28 $30.26 $30.32 $30.23 $30.28 $30.11 4,554
2018-09-27 $30.15 $30.47 $30.15 $30.25 $30.08 2,599
2018-09-26 $30.34 $30.41 $30.32 $30.32 $30.15 1,487
2018-09-25 $30.37 $30.41 $30.34 $30.34 $30.17 891
2018-09-24 $30.39 $30.39 $30.19 $30.23 $30.06 2,893
2018-09-21 $30.76 $30.86 $30.51 $30.51 $30.34 2,779
2018-09-20 $30.44 $30.72 $30.32 $30.72 $30.55 4,315
2018-09-19 $30.15 $30.28 $30.15 $30.24 $30.07 2,115
2018-09-18 $30.35 $30.39 $30.27 $30.37 $30.20 942
2018-09-17 $30.42 $30.42 $30.06 $30.06 $29.89 3,287
2018-09-14 $30.80 $30.80 $30.56 $30.71 $30.54 903
2018-09-13 $30.75 $30.75 $30.75 $30.75 $30.56 524
2018-09-12 $30.08 $30.44 $30.08 $30.44 $30.26 677
2018-09-11 $30.44 $30.44 $30.44 $30.44 $30.26 402
2018-09-10 $30.13 $30.38 $30.13 $30.30 $30.12 4,161
2018-09-07 $29.74 $30.42 $29.74 $30.11 $29.93 3,104
2018-09-06 $29.61 $29.86 $29.61 $29.86 $29.68 565
2018-09-05 $30.98 $30.98 $29.85 $30.11 $29.93 2,900
2018-09-04 $30.50 $30.61 $30.47 $30.52 $30.34 5,410
2018-08-31 $30.73 $30.75 $30.73 $30.73 $30.54 1,379
2018-08-30 $31.00 $31.00 $30.66 $30.67 $30.48 784
2018-08-29 $31.00 $31.09 $30.99 $30.99 $30.80 1,762
2018-08-28 $31.10 $31.21 $30.94 $30.97 $30.78 6,120
2018-08-27 $30.74 $31.09 $30.74 $31.05 $30.86 1,761
2018-08-24 $30.60 $30.65 $30.60 $30.65 $30.46 699
2018-08-23 $30.44 $30.50 $30.36 $30.36 $30.18 2,682
2018-08-22 $30.38 $30.44 $30.28 $30.32 $30.14 1,357
2018-08-21 $30.34 $30.40 $30.34 $30.40 $30.22 1,602
2018-08-20 $30.00 $30.00 $30.00 $30.00 $29.82 385
2018-08-17 $30.10 $30.10 $29.78 $29.99 $29.81 3,719
2018-08-16 $30.04 $30.15 $30.02 $30.02 $29.84 3,538
2018-08-15 $30.11 $30.11 $29.49 $29.68 $29.50 1,498
2018-08-14 $30.20 $30.25 $30.05 $30.25 $30.07 2,179
2018-08-13 $30.45 $30.55 $30.20 $30.20 $30.02 5,875
2018-08-10 $30.62 $30.62 $30.44 $30.51 $30.33 2,869
2018-08-09 $30.45 $30.75 $30.30 $30.71 $30.52 3,932
2018-08-08 $30.14 $30.45 $29.98 $29.98 $29.80 5,954
2018-08-07 $30.19 $30.31 $30.19 $30.25 $30.07 2,373
2018-08-06 $29.87 $30.12 $29.87 $30.12 $29.94 312
2018-08-03 $29.80 $29.88 $29.64 $29.64 $29.46 1,980
2018-08-02 $29.35 $29.73 $29.35 $29.73 $29.55 6,438
2018-08-01 $29.82 $29.82 $29.60 $29.72 $29.54 1,898
2018-07-31 $29.45 $29.80 $29.41 $29.54 $29.36 3,384
2018-07-30 $30.41 $30.41 $29.39 $29.43 $29.25 29,631
2018-07-27 $31.11 $31.11 $30.70 $30.70 $30.51 687
2018-07-26 $30.94 $30.94 $30.79 $30.84 $30.65 7,069
2018-07-25 $30.35 $30.69 $30.35 $30.68 $30.49 3,064
2018-07-24 $31.20 $31.20 $30.37 $30.40 $30.22 60,490
2018-07-23 $30.87 $30.91 $30.85 $30.87 $30.68 2,169
2018-07-20 $30.92 $30.92 $30.81 $30.83 $30.64 1,855
2018-07-19 $31.21 $31.21 $30.82 $30.82 $30.63 5,569
2018-07-18 $31.05 $31.41 $30.96 $31.00 $30.81 3,476
2018-07-17 $30.74 $31.03 $30.74 $31.03 $30.84 46,621
2018-07-16 $30.86 $30.86 $30.68 $30.68 $30.49 2,203
2018-07-13 $30.79 $30.79 $30.73 $30.74 $30.55 3,063
2018-07-12 $30.54 $30.88 $30.54 $30.86 $30.67 3,528
2018-07-11 $30.19 $30.35 $30.19 $30.29 $30.11 3,199
2018-07-10 $30.66 $30.67 $30.41 $30.46 $30.28 4,608
2018-07-09 $30.58 $30.58 $30.32 $30.56 $30.38 1,132
2018-07-06 $30.10 $30.33 $30.10 $30.31 $30.13 2,581
2018-07-05 $29.67 $29.98 $29.67 $29.98 $29.80 12,757
2018-07-03 $30.75 $30.75 $29.90 $29.90 $29.72 770
2018-07-02 $29.49 $29.65 $29.45 $29.57 $29.39 5,904
2018-06-29 $30.11 $30.11 $29.75 $29.76 $29.58 11,207
2018-06-28 $29.54 $29.70 $29.29 $29.70 $29.52 4,599
2018-06-27 $30.45 $30.45 $29.38 $29.38 $29.20 4,563
2018-06-26 $30.07 $30.12 $29.85 $30.12 $29.94 3,290
2018-06-25 $30.38 $30.38 $29.51 $29.69 $29.51 4,278
2018-06-22 $31.13 $31.13 $30.50 $30.56 $30.38 3,379
2018-06-21 $31.22 $31.22 $30.66 $30.66 $30.47 6,102
2018-06-20 $31.07 $31.23 $31.07 $31.22 $31.03 9,302
2018-06-19 $31.37 $31.37 $30.65 $31.03 $30.84 9,261
2018-06-18 $31.45 $31.67 $31.30 $31.62 $31.43 11,975
2018-06-15 $31.14 $31.44 $31.14 $31.42 $31.23 7,522
2018-06-14 $31.17 $31.43 $31.12 $31.43 $31.17 6,156
2018-06-13 $31.10 $31.14 $30.94 $30.94 $30.69 5,167
2018-06-12 $30.90 $31.01 $30.85 $30.85 $30.60 11,612
2018-06-11 $30.68 $30.68 $30.68 $30.68 $30.43 515
2018-06-08 $30.04 $30.04 $30.04 $30.04 $29.79 358
2018-06-07 $30.36 $30.45 $30.04 $30.04 $29.79 2,224
2018-06-06 $30.27 $30.35 $30.27 $30.35 $30.10 2,253
2018-06-05 $30.14 $30.17 $30.14 $30.17 $29.92 617
2018-06-04 $29.89 $29.91 $29.89 $29.90 $29.66 2,405
2018-06-01 $29.41 $29.63 $29.41 $29.63 $29.39 1,879
2018-05-31 $29.30 $29.39 $29.12 $29.12 $28.88 1,368
2018-05-30 $28.91 $29.23 $28.91 $29.21 $28.97 2,655
2018-05-29 $29.00 $29.00 $28.75 $28.75 $28.52 1,708
2018-05-25 $28.87 $29.01 $28.87 $29.00 $28.76 971
2018-05-24 $28.94 $28.94 $28.94 $28.94 $28.71 206
2018-05-23 $28.75 $28.82 $28.75 $28.79 $28.55 462
2018-05-22 $28.95 $29.02 $28.95 $29.00 $28.76 2,079
2018-05-21 $29.17 $29.17 $28.88 $28.88 $28.64 1,427
2018-05-18 $28.85 $28.85 $28.85 $28.85 $28.61 194
2018-05-17 $28.85 $28.85 $28.85 $28.85 $28.61 1,400
2018-05-16 $28.67 $28.81 $28.65 $28.80 $28.56 20,418
2018-05-15 $28.61 $28.61 $28.61 $28.61 $28.38 283
2018-05-14 $29.01 $29.03 $28.73 $28.73 $28.50 783
2018-05-11 $28.98 $28.98 $28.74 $28.85 $28.61 1,604
2018-05-10 $28.68 $28.92 $28.68 $28.90 $28.66 3,526
2018-05-09 $28.44 $28.47 $28.39 $28.44 $28.21 4,049
2018-05-08 $28.04 $28.05 $28.04 $28.05 $27.82 5,268
2018-05-07 $28.02 $28.25 $28.02 $28.24 $28.01 3,879
2018-05-04 $27.90 $28.18 $27.90 $28.16 $27.93 1,177
2018-05-03 $27.87 $28.07 $27.87 $28.07 $27.84 1,622
2018-05-02 $28.54 $28.54 $28.42 $28.42 $28.19 1,263
2018-05-01 $28.40 $28.69 $28.38 $28.69 $28.46 4,420
2018-04-30 $28.62 $28.62 $28.62 $28.62 $28.39 554
2018-04-27 $28.72 $28.78 $28.54 $28.59 $28.36 1,137
2018-04-26 $28.61 $28.67 $28.61 $28.67 $28.44 1,548
2018-04-25 $28.60 $28.60 $28.35 $28.35 $28.12 1,460
2018-04-24 $28.98 $28.98 $28.54 $28.54 $28.31 645
2018-04-23 $28.99 $29.16 $28.97 $29.01 $28.77 1,464
2018-04-20 $28.88 $29.03 $28.88 $28.91 $28.67 1,686
2018-04-19 $29.49 $29.49 $28.95 $28.99 $28.75 471
2018-04-18 $29.05 $29.20 $29.05 $29.18 $28.94 1,734
2018-04-17 $28.57 $28.89 $28.57 $28.88 $28.64 5,362
2018-04-16 $28.44 $28.53 $28.44 $28.53 $28.30 526
2018-04-13 $28.37 $28.51 $28.32 $28.43 $28.20 3,859
2018-04-12 $28.50 $28.55 $28.48 $28.55 $28.32 4,043
2018-04-11 $28.44 $28.44 $28.29 $28.29 $28.06 836
2018-04-10 $28.16 $28.40 $28.16 $28.40 $28.17 3,241
2018-04-09 $28.12 $28.18 $27.97 $28.01 $27.78 10,489
2018-04-06 $28.20 $28.21 $28.14 $28.21 $27.98 606
2018-04-05 $28.65 $28.65 $28.36 $28.44 $28.21 2,479
2018-04-04 $27.60 $28.26 $27.59 $28.26 $28.03 2,803
2018-04-03 $28.08 $28.19 $27.89 $28.19 $27.96 3,710
2018-04-02 $28.69 $28.69 $28.01 $28.06 $27.83 10,570
2018-03-29 $27.94 $28.75 $27.94 $28.71 $28.48 1,555
2018-03-28 $28.36 $28.36 $28.26 $28.36 $28.13 1,873
2018-03-27 $29.00 $29.00 $28.63 $28.63 $28.40 4,730
2018-03-26 $28.93 $28.97 $28.53 $28.97 $28.73 13,076
2018-03-23 $28.95 $29.04 $28.56 $28.56 $28.33 9,860
2018-03-22 $29.18 $29.59 $29.09 $29.09 $28.85 9,564
2018-03-21 $29.73 $29.73 $29.28 $29.54 $29.30 8,512
2018-03-20 $29.15 $29.23 $29.15 $29.23 $28.99 2,830
2018-03-19 $29.50 $29.50 $29.04 $29.19 $28.95 2,020
2018-03-16 $29.57 $29.57 $29.50 $29.56 $29.32 2,076
2018-03-15 $29.98 $29.98 $29.39 $29.58 $29.31 2,125
2018-03-14 $30.04 $30.04 $29.78 $29.86 $29.59 3,215
2018-03-13 $30.61 $30.61 $29.86 $29.86 $29.59 2,402
2018-03-12 $29.97 $30.16 $29.97 $30.06 $29.78 9,349
2018-03-09 $29.92 $29.92 $29.76 $29.81 $29.54 2,946
2018-03-08 $29.63 $30.00 $29.60 $29.72 $29.45 2,044
2018-03-07 $29.45 $29.47 $29.42 $29.47 $29.20 1,747
2018-03-06 $29.45 $29.45 $29.15 $29.41 $29.14 2,759
2018-03-05 $28.80 $29.08 $28.80 $29.04 $28.77 2,219
2018-03-02 $28.47 $28.66 $28.47 $28.66 $28.40 2,157
2018-03-01 $28.11 $28.21 $28.02 $28.21 $27.95 3,609
2018-02-28 $28.45 $28.62 $28.40 $28.40 $28.14 6,109
2018-02-27 $28.47 $28.47 $28.47 $28.47 $28.21 754
2018-02-26 $28.75 $28.84 $28.74 $28.83 $28.57 1,488
2018-02-23 $28.51 $28.74 $28.51 $28.74 $28.48 3,296
2018-02-22 $28.68 $28.70 $28.52 $28.52 $28.26 952
2018-02-21 $28.63 $28.93 $28.63 $28.86 $28.59 2,936
2018-02-20 $29.07 $29.07 $28.83 $28.83 $28.57 1,105
2018-02-16 $29.15 $29.20 $29.15 $29.15 $28.88 1,574
2018-02-15 $29.06 $29.06 $28.48 $28.87 $28.60 2,801
2018-02-14 $27.30 $28.39 $27.30 $28.33 $28.07 1,928
2018-02-13 $27.75 $27.75 $27.62 $27.74 $27.49 3,714
2018-02-12 $27.79 $27.80 $27.47 $27.75 $27.50 9,379
2018-02-09 $27.49 $27.56 $26.68 $27.28 $27.03 18,741
2018-02-08 $28.23 $28.23 $27.61 $27.62 $27.37 3,812
2018-02-07 $28.10 $28.52 $28.10 $28.40 $28.14 26,933
2018-02-06 $26.26 $27.28 $26.26 $27.21 $26.96 22,407
2018-02-05 $27.80 $27.84 $27.05 $27.13 $26.88 16,249
2018-02-02 $28.61 $28.61 $27.90 $27.99 $27.73 14,760
2018-02-01 $28.51 $28.64 $28.41 $28.52 $28.26 26,643
2018-01-31 $28.36 $28.52 $28.33 $28.33 $28.07 1,939
2018-01-30 $28.55 $28.55 $28.19 $28.31 $28.05 6,576
2018-01-29 $28.80 $28.80 $28.70 $28.71 $28.45 2,561
2018-01-26 $28.91 $28.91 $28.80 $28.83 $28.57 1,994
2018-01-25 $29.19 $29.19 $28.86 $28.93 $28.66 3,512
2018-01-24 $29.30 $29.35 $29.10 $29.14 $28.87 13,216
2018-01-23 $28.98 $29.18 $28.98 $29.18 $28.91 4,855
2018-01-22 $28.66 $28.86 $28.64 $28.86 $28.59 7,006
2018-01-19 $28.73 $28.78 $28.63 $28.75 $28.49 4,999
2018-01-18 $28.59 $28.65 $28.59 $28.65 $28.39 657
2018-01-17 $28.45 $28.59 $28.31 $28.57 $28.31 6,157
2018-01-16 $28.52 $28.70 $28.32 $28.32 $28.06 8,885
2018-01-12 $28.80 $28.80 $28.61 $28.66 $28.40 6,721
2018-01-11 $28.45 $28.70 $28.45 $28.70 $28.44 7,747
2018-01-10 $28.47 $28.47 $28.25 $28.44 $28.18 3,549
2018-01-09 $28.54 $28.60 $28.48 $28.48 $28.22 1,595
2018-01-08 $28.59 $28.59 $28.25 $28.42 $28.16 4,751
2018-01-05 $28.70 $28.70 $28.47 $28.52 $28.26 7,441
2018-01-04 $28.77 $28.77 $28.45 $28.48 $28.22 5,152
2018-01-03 $28.58 $28.58 $28.52 $28.55 $28.29 3,101
2018-01-02 $28.37 $28.53 $28.29 $28.41 $28.15 7,582
2017-12-29 $28.30 $28.30 $28.19 $28.21 $27.95 3,335
2017-12-28 $28.28 $28.30 $28.25 $28.29 $28.03 4,309
2017-12-27 $28.44 $28.44 $28.21 $28.21 $27.95 5,618
2017-12-26 $28.00 $28.28 $28.00 $28.27 $28.01 2,760
2017-12-22 $28.20 $28.24 $28.18 $28.23 $27.97 1,498
2017-12-21 $28.02 $28.23 $28.01 $28.20 $27.94 15,600
2017-12-20 $27.91 $27.99 $27.90 $27.99 $27.73 2,191
2017-12-19 $28.20 $28.20 $27.91 $27.95 $27.69 2,491
2017-12-18 $28.12 $28.17 $28.08 $28.12 $27.86 3,973
2017-12-15 $27.86 $27.91 $27.86 $27.90 $27.64 1,105
2017-12-14 $27.95 $27.95 $27.74 $27.79 $27.53 1,040
2017-12-13 $28.06 $28.06 $27.90 $27.90 $27.64 1,418
2017-12-12 $28.19 $28.19 $28.01 $28.04 $27.78 517
2017-12-11 $28.43 $28.43 $28.07 $28.09 $27.83 3,115
2017-12-08 $27.86 $28.10 $27.86 $27.87 $27.61 1,931
2017-12-07 $27.36 $27.88 $27.22 $27.74 $27.48 1,511
2017-12-06 $27.56 $27.56 $27.46 $27.50 $27.25 731
2017-12-05 $27.73 $27.73 $27.49 $27.49 $27.24 782
2017-12-04 $28.20 $28.20 $27.44 $27.44 $27.19 8,030
2017-12-01 $27.71 $27.71 $27.27 $27.60 $27.35 3,078
2017-11-30 $28.08 $28.08 $27.49 $27.80 $27.54 5,053
2017-11-29 $28.20 $28.20 $27.53 $27.62 $27.37 6,875
2017-11-28 $28.40 $28.40 $28.05 $28.24 $27.98 10,080
2017-11-27 $29.03 $29.03 $28.05 $28.10 $27.84 14,481
2017-11-24 $28.83 $28.92 $28.82 $28.87 $28.60 8,065
2017-11-22 $28.58 $28.70 $28.50 $28.68 $28.42 8,984
2017-11-21 $28.35 $28.51 $28.33 $28.44 $28.18 7,067
2017-11-20 $28.46 $28.46 $28.13 $28.16 $27.90 8,837
2017-11-17 $27.80 $28.00 $27.80 $27.95 $27.69 3,528
2017-11-16 $27.26 $27.75 $27.26 $27.67 $27.42 3,727
2017-11-15 $27.13 $27.34 $27.11 $27.21 $26.96 1,249
2017-11-14 $27.29 $27.32 $27.20 $27.21 $26.96 1,492
2017-11-13 $27.40 $27.40 $27.36 $27.36 $27.11 1,112
2017-11-10 $27.42 $27.54 $27.42 $27.51 $27.26 12,694
2017-11-09 $27.18 $27.34 $27.02 $27.34 $27.09 12,728
2017-11-08 $27.43 $27.50 $27.38 $27.43 $27.18 5,742
2017-11-07 $27.86 $27.87 $27.52 $27.52 $27.27 3,090
2017-11-06 $27.91 $28.00 $27.79 $27.94 $27.69 9,194
2017-11-03 $27.59 $27.79 $27.59 $27.78 $27.52 11,706
2017-11-02 $28.03 $28.03 $27.59 $27.62 $27.37 14,250
2017-11-01 $28.20 $28.20 $28.03 $28.03 $27.77 3,399
2017-10-31 $27.80 $28.05 $27.79 $28.04 $27.78 5,604
2017-10-30 $27.81 $27.81 $27.76 $27.80 $27.54 1,616
2017-10-27 $27.61 $27.76 $27.60 $27.73 $27.48 1,173
2017-10-26 $27.68 $27.72 $27.59 $27.59 $27.34 1,110
2017-10-25 $27.72 $27.72 $27.29 $27.50 $27.25 2,754
2017-10-24 $27.53 $27.70 $27.53 $27.70 $27.45 1,384
2017-10-23 $27.93 $27.93 $27.54 $27.54 $27.28 5,307
2017-10-20 $27.59 $27.82 $27.59 $27.82 $27.56 3,696
2017-10-19 $27.35 $27.35 $27.00 $27.23 $26.98 1,382
2017-10-18 $27.38 $27.47 $27.38 $27.43 $27.18 1,380
2017-10-17 $27.47 $27.47 $27.04 $27.37 $27.12 3,568
2017-10-16 $27.57 $27.57 $27.49 $27.53 $27.28 2,279
2017-10-13 $27.90 $27.90 $27.43 $27.46 $27.20 3,849
2017-10-12 $27.51 $27.57 $27.51 $27.51 $27.26 6,170
2017-10-11 $27.86 $27.86 $27.40 $27.51 $27.26 9,399
2017-10-10 $27.86 $27.86 $27.30 $27.32 $27.07 3,354
2017-10-09 $27.16 $27.26 $27.05 $27.14 $26.89 7,680
2017-10-06 $27.18 $27.18 $27.00 $27.09 $26.84 5,776
2017-10-05 $26.95 $27.13 $26.95 $27.13 $26.88 1,040
2017-10-04 $26.80 $26.88 $26.73 $26.88 $26.63 8,668
2017-10-03 $26.87 $26.91 $26.82 $26.88 $26.63 1,095
2017-10-02 $26.96 $26.96 $26.70 $26.78 $26.53 753
2017-09-29 $26.60 $26.60 $26.60 $26.60 $26.35 347
2017-09-28 $26.50 $26.50 $26.38 $26.38 $26.13 1,474
2017-09-27 $26.47 $26.54 $26.37 $26.51 $26.26 1,953
2017-09-26 $26.11 $26.36 $26.11 $26.22 $25.98 2,261
2017-09-25 $26.55 $26.55 $26.13 $26.13 $25.89 1,960
2017-09-22 $26.49 $26.52 $26.46 $26.46 $26.22 1,794
2017-09-21 $26.41 $26.41 $26.34 $26.37 $26.13 3,840
2017-09-20 $26.48 $26.48 $26.32 $26.34 $26.10 2,053
2017-09-19 $26.43 $26.58 $26.43 $26.57 $26.33 2,530
2017-09-18 $26.46 $26.46 $26.32 $26.41 $26.17 8,579
2017-09-15 $26.40 $26.40 $26.10 $26.20 $25.96 8,506
2017-09-14 $26.27 $26.30 $26.10 $26.30 $26.04 5,616
2017-09-13 $26.36 $26.36 $26.20 $26.23 $25.97 1,420
2017-09-12 $26.37 $26.41 $26.28 $26.41 $26.15 3,677
2017-09-11 $26.35 $26.36 $26.35 $26.36 $26.10 465
2017-09-08 $26.00 $26.00 $26.00 $26.00 $25.75 1,913
2017-09-07 $26.10 $26.20 $26.10 $26.20 $25.94 702
2017-09-06 $26.16 $26.31 $26.16 $26.31 $26.05 391
2017-09-05 $26.31 $26.31 $26.00 $26.12 $25.86 4,657
2017-09-01 $26.18 $26.31 $26.18 $26.31 $26.05 2,393
2017-08-31 $26.10 $26.16 $26.10 $26.10 $25.84 1,110
2017-08-30 $25.90 $26.00 $25.90 $26.00 $25.75 5,056
2017-08-29 $25.76 $25.82 $25.76 $25.82 $25.56 651
2017-08-28 $25.80 $25.83 $25.72 $25.83 $25.58 1,155
2017-08-25 $25.75 $25.89 $25.75 $25.80 $25.55 1,120
2017-08-24 $25.75 $25.90 $25.74 $25.74 $25.49 1,679
2017-08-23 $25.65 $25.65 $25.65 $25.65 $25.40 381
2017-08-22 $25.51 $25.56 $25.51 $25.56 $25.31 846
2017-08-21 $25.40 $25.40 $25.23 $25.29 $25.04 5,105
2017-08-18 $25.27 $25.40 $25.27 $25.40 $25.15 429
2017-08-17 $25.47 $25.47 $25.47 $25.47 $25.22 490
2017-08-16 $25.65 $25.65 $25.55 $25.56 $25.31 1,767
2017-08-15 $25.57 $25.57 $25.44 $25.45 $25.20 1,013
2017-08-14 $25.64 $25.64 $25.56 $25.60 $25.35 4,308
2017-08-11 $25.11 $25.36 $24.82 $25.36 $25.11 3,721
2017-08-10 $25.48 $25.48 $25.20 $25.25 $25.01 2,432
2017-08-09 $25.50 $25.65 $25.50 $25.65 $25.39 2,258
2017-08-08 $25.81 $25.81 $25.71 $25.71 $25.46 990
2017-08-07 $25.71 $25.81 $25.71 $25.77 $25.52 3,050
2017-08-04 $25.64 $25.64 $25.64 $25.64 $25.39 56
2017-08-03 $25.52 $25.64 $25.52 $25.64 $25.39 3,529
2017-08-02 $25.80 $25.80 $25.44 $25.50 $25.25 2,004
2017-08-01 $25.97 $25.97 $25.86 $25.96 $25.71 3,362
2017-07-31 $25.76 $25.80 $25.71 $25.76 $25.50 3,358
2017-07-28 $25.80 $25.83 $25.80 $25.81 $25.56 2,025
2017-07-27 $26.04 $26.11 $25.82 $25.84 $25.59 1,505
2017-07-26 $26.16 $26.16 $26.11 $26.15 $25.90 1,235
2017-07-25 $25.79 $26.12 $25.79 $26.12 $25.86 4,011
2017-07-24 $25.70 $25.93 $25.70 $25.87 $25.62 3,866
2017-07-21 $25.69 $25.83 $25.69 $25.74 $25.49 2,532
2017-07-20 $25.96 $25.96 $25.82 $25.83 $25.58 1,766
2017-07-19 $25.67 $25.85 $25.67 $25.82 $25.57 5,626
2017-07-18 $25.44 $25.57 $25.44 $25.53 $25.28 2,562
2017-07-17 $25.60 $25.60 $25.50 $25.57 $25.32 6,977
2017-07-14 $25.49 $25.57 $25.45 $25.53 $25.28 7,668
2017-07-13 $25.45 $25.45 $25.28 $25.28 $25.04 4,100
2017-07-12 $25.28 $25.38 $25.21 $25.32 $25.08 7,405
2017-07-11 $24.91 $25.06 $24.89 $25.06 $24.82 2,584
2017-07-10 $24.91 $24.98 $24.91 $24.93 $24.68 2,957
2017-07-07 $24.59 $24.92 $24.59 $24.92 $24.67 4,739
2017-07-06 $24.71 $24.90 $24.66 $24.71 $24.47 1,948
2017-07-05 $24.76 $24.97 $24.76 $24.94 $24.70 5,685
2017-07-03 $25.00 $25.00 $24.88 $24.88 $24.64 876
2017-06-30 $25.18 $25.18 $25.02 $25.05 $24.81 4,118
2017-06-29 $25.31 $25.31 $24.85 $24.94 $24.70 9,277
2017-06-28 $25.14 $25.31 $25.01 $25.31 $25.06 13,016
2017-06-27 $25.41 $25.41 $25.00 $25.00 $24.76 16,073
2017-06-26 $25.42 $25.42 $25.20 $25.25 $25.00 6,369
2017-06-23 $25.08 $25.23 $25.08 $25.22 $24.97 5,635
2017-06-22 $25.13 $25.23 $25.13 $25.23 $24.98 634
2017-06-21 $25.10 $25.10 $25.07 $25.07 $24.82 698
2017-06-20 $25.29 $25.36 $25.11 $25.11 $24.86 7,627
2017-06-19 $25.33 $25.42 $25.33 $25.42 $25.17 4,410
2017-06-16 $24.97 $25.00 $24.88 $25.00 $24.76 2,723
2017-06-15 $24.90 $25.16 $24.82 $25.16 $24.82 8,029
2017-06-14 $25.52 $25.52 $25.27 $25.27 $24.94 3,633
2017-06-13 $25.33 $25.39 $25.21 $25.33 $25.00 9,233
2017-06-12 $25.16 $25.16 $25.13 $25.13 $24.80 1,697
2017-06-09 $25.89 $25.96 $25.34 $25.44 $25.10 3,817
2017-06-08 $25.73 $25.77 $25.69 $25.77 $25.43 2,311
2017-06-07 $25.75 $25.81 $25.70 $25.73 $25.39 1,448
2017-06-06 $25.73 $25.85 $25.73 $25.82 $25.48 3,033
2017-06-05 $25.79 $25.79 $25.66 $25.75 $25.41 7,751
2017-06-02 $25.82 $25.84 $25.82 $25.84 $25.50 415
2017-06-01 $25.47 $25.67 $25.37 $25.67 $25.33 5,090
2017-05-31 $25.00 $25.17 $25.00 $25.17 $24.84 1,165
2017-05-30 $25.37 $25.37 $25.10 $25.11 $24.78 6,141
2017-05-26 $25.15 $25.25 $25.15 $25.19 $24.86 9,090
2017-05-25 $24.98 $25.16 $24.98 $25.15 $24.82 2,540
2017-05-24 $24.98 $25.07 $24.94 $25.07 $24.74 5,369
2017-05-23 $24.84 $24.90 $24.84 $24.86 $24.53 983
2017-05-22 $24.74 $24.84 $24.74 $24.84 $24.52 975
2017-05-19 $24.63 $24.72 $24.62 $24.64 $24.32 5,111
2017-05-18 $24.28 $24.54 $24.15 $24.54 $24.21 6,265
2017-05-17 $24.68 $24.68 $24.46 $24.47 $24.15 4,884
2017-05-16 $25.05 $25.05 $24.94 $25.02 $24.69 5,375
2017-05-15 $25.00 $25.11 $24.96 $25.04 $24.71 10,140
2017-05-12 $24.57 $24.72 $24.57 $24.65 $24.33 3,866
2017-05-11 $24.77 $24.77 $24.40 $24.60 $24.27 4,920
2017-05-10 $24.82 $24.95 $24.73 $24.92 $24.59 8,128
2017-05-09 $24.86 $24.86 $24.73 $24.76 $24.43 2,470
2017-05-08 $24.87 $24.87 $24.56 $24.65 $24.32 5,539
2017-05-05 $24.33 $24.58 $24.33 $24.58 $24.26 4,481
2017-05-04 $24.19 $24.25 $24.16 $24.25 $23.93 2,446
2017-05-03 $24.12 $24.12 $23.78 $23.88 $23.57 6,475
2017-05-02 $24.05 $24.15 $24.01 $24.15 $23.83 5,304
2017-05-01 $23.86 $24.00 $23.80 $23.98 $23.66 17,621
2017-04-28 $23.75 $23.82 $23.75 $23.80 $23.49 2,224
2017-04-27 $23.82 $23.88 $23.76 $23.81 $23.50 2,755
2017-04-26 $23.63 $23.75 $23.63 $23.74 $23.43 1,628
2017-04-25 $23.43 $23.71 $23.43 $23.65 $23.34 2,757
2017-04-24 $23.50 $23.50 $23.39 $23.50 $23.19 3,884
2017-04-21 $23.27 $23.27 $23.23 $23.23 $22.93 1,999
2017-04-20 $23.19 $23.27 $23.19 $23.27 $22.96 4,163
2017-04-19 $23.00 $23.10 $23.00 $23.04 $22.74 2,594
2017-04-18 $22.86 $22.89 $22.76 $22.83 $22.53 1,281
2017-04-17 $22.63 $22.80 $22.62 $22.80 $22.50 3,561
2017-04-13 $22.77 $22.77 $22.60 $22.60 $22.31 2,590
2017-04-12 $22.75 $22.75 $22.75 $22.75 $22.45 81
2017-04-11 $22.70 $22.79 $22.70 $22.75 $22.45 1,499
2017-04-10 $22.89 $22.89 $22.83 $22.83 $22.53 4,398
2017-04-07 $22.59 $22.76 $22.59 $22.76 $22.46 596
2017-04-06 $22.67 $22.74 $22.57 $22.72 $22.42 2,363
2017-04-05 $22.89 $22.89 $22.64 $22.64 $22.35 666
2017-04-04 $22.93 $22.94 $22.93 $22.94 $22.64 424
2017-04-03 $23.11 $23.14 $22.81 $22.92 $22.62 11,839
2017-03-31 $23.05 $23.12 $23.02 $23.12 $22.82 2,535
2017-03-30 $23.03 $23.06 $23.03 $23.06 $22.76 897
2017-03-29 $23.00 $23.05 $23.00 $23.05 $22.75 1,030
2017-03-28 $22.75 $23.00 $22.64 $22.94 $22.64 5,719
2017-03-27 $22.46 $22.80 $22.45 $22.77 $22.47 5,177
2017-03-24 $22.62 $22.65 $22.61 $22.65 $22.35 1,896
2017-03-23 $22.42 $22.58 $22.42 $22.57 $22.28 1,652
2017-03-22 $22.27 $22.34 $22.23 $22.34 $22.05 3,275
2017-03-21 $22.36 $22.36 $22.21 $22.21 $21.92 3,513
2017-03-20 $22.63 $22.63 $22.55 $22.55 $22.25 2,214
2017-03-17 $22.61 $22.68 $22.61 $22.65 $22.35 2,319
2017-03-16 $22.69 $22.69 $22.58 $22.58 $22.26 2,060
2017-03-15 $22.33 $22.47 $22.33 $22.41 $22.09 2,761
2017-03-14 $22.30 $22.32 $22.30 $22.32 $22.00 548
2017-03-13 $22.46 $22.50 $22.46 $22.48 $22.16 558
2017-03-10 $22.39 $22.48 $22.39 $22.45 $22.13 3,008
2017-03-09 $22.40 $22.40 $22.20 $22.32 $22.01 7,916
2017-03-08 $22.34 $22.43 $22.34 $22.40 $22.08 2,764
2017-03-07 $22.63 $22.63 $22.36 $22.36 $22.05 3,710
2017-03-06 $22.52 $22.52 $22.39 $22.48 $22.17 6,295
2017-03-03 $22.70 $22.70 $22.55 $22.68 $22.36 3,603
2017-03-02 $22.86 $22.86 $22.59 $22.60 $22.28 23,213
2017-03-01 $22.82 $22.84 $22.76 $22.84 $22.52 8,885
2017-02-28 $22.67 $22.67 $22.60 $22.60 $22.28 625
2017-02-27 $22.80 $22.82 $22.73 $22.82 $22.50 4,156
2017-02-24 $22.68 $22.77 $22.68 $22.73 $22.41 1,828
2017-02-23 $22.78 $22.81 $22.73 $22.81 $22.49 1,209
2017-02-22 $22.82 $22.83 $22.76 $22.78 $22.46 8,036
2017-02-21 $22.70 $22.81 $22.70 $22.81 $22.49 3,480
2017-02-17 $22.55 $22.61 $22.51 $22.61 $22.29 4,064
2017-02-16 $22.67 $22.67 $22.48 $22.51 $22.19 5,054
2017-02-15 $22.47 $22.67 $22.47 $22.67 $22.35 2,613
2017-02-14 $22.27 $22.41 $22.27 $22.40 $22.08 3,268
2017-02-13 $22.17 $22.22 $22.17 $22.20 $21.89 5,027
2017-02-10 $22.05 $22.05 $21.97 $22.05 $21.74 1,913
2017-02-09 $21.90 $21.90 $21.90 $21.90 $21.59 622
2017-02-08 $21.56 $21.56 $21.49 $21.49 $21.19 777
2017-02-07 $21.62 $21.64 $21.62 $21.64 $21.33 520
2017-02-06 $21.73 $21.73 $21.63 $21.64 $21.33 1,737
2017-02-03 $21.79 $21.80 $21.69 $21.80 $21.49 2,374
2017-02-02 $21.44 $21.65 $21.44 $21.58 $21.27 2,548
2017-02-01 $21.43 $21.43 $21.40 $21.43 $21.13 574
2017-01-31 $21.47 $21.47 $21.41 $21.42 $21.12 1,294
2017-01-30 $21.64 $21.64 $21.32 $21.39 $21.08 4,220
2017-01-27 $21.74 $21.74 $21.66 $21.70 $21.39 1,306
2017-01-26 $22.06 $22.06 $21.75 $21.76 $21.45 2,605
2017-01-25 $21.96 $21.99 $21.94 $21.97 $21.66 5,139
2017-01-24 $21.52 $21.87 $21.52 $21.85 $21.55 790
2017-01-23 $21.70 $21.70 $21.57 $21.57 $21.27 1,678
2017-01-20 $21.69 $21.70 $21.69 $21.69 $21.39 1,048
2017-01-19 $21.60 $21.63 $21.55 $21.55 $21.25 714
2017-01-18 $21.57 $21.57 $21.51 $21.53 $21.23 1,948
2017-01-17 $21.50 $21.52 $21.43 $21.43 $21.13 2,736
2017-01-13 $21.48 $21.55 $21.48 $21.52 $21.22 2,990
2017-01-12 $21.24 $21.37 $21.24 $21.35 $21.05 3,019
2017-01-11 $21.45 $21.45 $21.41 $21.41 $21.11 1,031
2017-01-10 $21.40 $21.53 $21.35 $21.35 $21.04 8,335
2017-01-09 $21.43 $21.52 $21.36 $21.43 $21.13 7,184
2017-01-06 $21.41 $21.41 $21.24 $21.36 $21.06 5,748
2017-01-05 $21.29 $21.29 $21.15 $21.28 $20.98 4,886
2017-01-04 $20.94 $21.20 $20.94 $21.20 $20.90 602
2017-01-03 $20.82 $21.00 $20.81 $20.82 $20.53 2,484
2016-12-30 $20.76 $20.76 $20.67 $20.67 $20.38 4,414
2016-12-29 $20.78 $20.78 $20.72 $20.75 $20.46 2,110
2016-12-28 $20.81 $20.81 $20.81 $20.81 $20.52 203
2016-12-27 $20.96 $21.00 $20.96 $21.00 $20.70 433
2016-12-23 $20.72 $20.80 $20.72 $20.80 $20.51 1,524
2016-12-22 $20.82 $20.82 $20.72 $20.72 $20.43 2,474
2016-12-21 $20.89 $20.89 $20.85 $20.88 $20.58 1,782
2016-12-20 $20.84 $20.88 $20.81 $20.88 $20.59 2,476
2016-12-19 $20.65 $20.82 $20.65 $20.82 $20.53 2,200
2016-12-16 $20.62 $20.82 $20.62 $20.76 $20.47 2,178
2016-12-15 $20.70 $20.70 $20.70 $20.70 $20.41 887
2016-12-14 $20.73 $20.73 $20.73 $20.73 $20.44 129
2016-12-13 $20.82 $20.89 $20.82 $20.88 $20.58 1,901
2016-12-12 $21.02 $21.18 $20.95 $20.95 $20.65 5,118
2016-12-09 $21.14 $21.14 $21.11 $21.14 $20.84 2,535
2016-12-08 $21.06 $21.16 $20.95 $21.16 $20.86 4,855
2016-12-07 $20.75 $20.90 $20.74 $20.90 $20.61 3,352
2016-12-06 $20.61 $20.76 $20.61 $20.76 $20.47 645
2016-12-05 $20.56 $20.63 $20.56 $20.57 $20.28 2,229
2016-12-02 $20.44 $20.48 $20.44 $20.48 $20.19 698
2016-12-01 $20.82 $20.82 $20.67 $20.67 $20.38 2,958
2016-11-30 $21.00 $21.00 $20.80 $20.81 $20.52 1,071
2016-11-29 $20.72 $20.81 $20.72 $20.81 $20.51 1,648
2016-11-28 $20.91 $20.92 $20.85 $20.85 $20.55 1,566
2016-11-25 $20.99 $21.02 $20.99 $21.02 $20.72 963
2016-11-23 $20.82 $20.95 $20.82 $20.94 $20.65 2,184
2016-11-22 $21.00 $21.00 $21.00 $21.00 $20.70 146
2016-11-21 $20.88 $21.04 $20.88 $21.00 $20.70 9,914
2016-11-18 $20.98 $20.98 $20.84 $20.89 $20.60 5,753
2016-11-17 $20.81 $20.84 $20.81 $20.84 $20.55 8,782
2016-11-16 $20.70 $20.72 $20.70 $20.72 $20.43 2,237
2016-11-15 $20.46 $20.74 $20.45 $20.74 $20.44 1,343
2016-11-14 $20.49 $20.52 $20.48 $20.50 $20.21 875
2016-11-11 $20.45 $20.45 $20.45 $20.45 $20.16 231
2016-11-10 $20.53 $20.58 $20.43 $20.43 $20.14 1,060
2016-11-09 $19.79 $20.33 $19.79 $20.30 $20.01 2,058
2016-11-08 $20.00 $20.13 $20.00 $20.10 $19.82 1,792
2016-11-07 $20.10 $20.16 $20.10 $20.12 $19.84 8,842
2016-11-04 $19.72 $19.76 $19.72 $19.72 $19.44 1,141
2016-11-03 $19.83 $19.83 $19.55 $19.55 $19.27 4,173
2016-11-02 $20.22 $20.22 $19.90 $20.01 $19.73 6,948
2016-11-01 $20.24 $20.30 $20.13 $20.13 $19.85 2,649
2016-10-31 $20.25 $20.25 $20.25 $20.25 $19.96 50
2016-10-28 $20.37 $20.39 $20.25 $20.25 $19.96 3,688
2016-10-27 $20.49 $20.49 $20.49 $20.49 $20.20 284
2016-10-26 $20.72 $20.72 $20.63 $20.63 $20.34 3,157
2016-10-25 $20.93 $20.93 $20.87 $20.87 $20.58 618
2016-10-24 $21.01 $21.08 $21.01 $21.02 $20.72 965
2016-10-21 $20.85 $20.89 $20.85 $20.89 $20.60 663
2016-10-20 $20.82 $20.82 $20.82 $20.82 $20.53 191
2016-10-19 $20.70 $20.77 $20.70 $20.77 $20.48 1,610
2016-10-18 $20.61 $20.70 $20.61 $20.68 $20.39 1,639
2016-10-17 $20.49 $20.49 $20.49 $20.49 $20.21 675
2016-10-14 $20.56 $20.56 $20.56 $20.56 $20.27 491
2016-10-13 $20.32 $20.52 $20.32 $20.52 $20.23 1,293
2016-10-12 $20.73 $20.79 $20.61 $20.61 $20.32 880
2016-10-11 $20.75 $20.75 $20.66 $20.66 $20.37 1,472
2016-10-10 $21.18 $21.18 $21.07 $21.07 $20.77 1,568
2016-10-07 $21.11 $21.11 $20.86 $20.92 $20.62 3,632
2016-10-06 $21.21 $21.21 $21.04 $21.11 $20.81 5,439
2016-10-05 $21.17 $21.20 $21.14 $21.16 $20.86 2,881
2016-10-04 $21.12 $21.12 $21.01 $21.01 $20.71 2,594
2016-10-03 $21.00 $21.05 $20.97 $21.05 $20.75 7,869
2016-09-30 $21.11 $21.19 $21.11 $21.17 $20.87 4,507
2016-09-29 $21.16 $21.16 $20.99 $20.99 $20.69 863
2016-09-28 $21.27 $21.27 $21.13 $21.27 $20.97 2,921
2016-09-27 $21.14 $21.26 $21.14 $21.24 $20.94 1,716
2016-09-26 $21.14 $21.14 $21.04 $21.04 $20.74 2,929
2016-09-23 $21.25 $21.28 $21.22 $21.27 $20.97 1,606
2016-09-22 $21.28 $21.29 $21.22 $21.27 $20.97 4,364
2016-09-21 $20.65 $20.94 $20.65 $20.89 $20.60 677
2016-09-20 $20.78 $20.78 $20.68 $20.68 $20.39 547
2016-09-19 $20.72 $20.72 $20.72 $20.72 $20.43 94
2016-09-16 $20.77 $20.77 $20.72 $20.72 $20.43 2,809
2016-09-15 $20.57 $20.72 $20.57 $20.70 $20.38 2,485
2016-09-14 $20.51 $20.57 $20.49 $20.49 $20.17 725
2016-09-13 $20.53 $20.53 $20.34 $20.43 $20.12 3,959
2016-09-12 $20.60 $20.85 $20.52 $20.84 $20.52 11,557
2016-09-09 $21.21 $21.21 $21.21 $21.21 $20.88 106
2016-09-08 $21.24 $21.24 $21.21 $21.21 $20.88 1,406
2016-09-07 $21.23 $21.24 $21.13 $21.24 $20.91 2,112
2016-09-06 $21.12 $21.14 $21.11 $21.13 $20.80 1,080
2016-09-02 $21.11 $21.13 $21.07 $21.09 $20.76 4,370
2016-09-01 $20.92 $20.92 $20.84 $20.84 $20.52 412
2016-08-31 $20.78 $20.92 $20.78 $20.92 $20.60 433
2016-08-30 $20.82 $20.88 $20.82 $20.88 $20.55 3,785
2016-08-29 $20.74 $20.85 $20.74 $20.82 $20.50 1,248
2016-08-26 $20.81 $20.82 $20.64 $20.73 $20.41 1,405
2016-08-25 $20.65 $20.72 $20.65 $20.70 $20.38 2,487
2016-08-24 $20.99 $21.00 $20.80 $20.80 $20.48 3,987
2016-08-23 $20.76 $21.04 $20.76 $20.97 $20.64 5,419
2016-08-22 $20.63 $20.75 $20.63 $20.74 $20.42 1,791
2016-08-19 $20.70 $20.75 $20.70 $20.75 $20.43 796
2016-08-18 $20.69 $20.77 $20.68 $20.73 $20.41 16,612
2016-08-17 $20.58 $20.58 $20.58 $20.58 $20.26 146
2016-08-16 $20.76 $20.76 $20.75 $20.75 $20.43 250
2016-08-15 $20.74 $21.02 $20.74 $21.02 $20.70 16,852
2016-08-12 $20.60 $20.75 $20.60 $20.75 $20.43 5,342
2016-08-11 $20.54 $20.61 $20.54 $20.58 $20.26 769
2016-08-10 $20.39 $20.39 $20.39 $20.39 $20.07 121
2016-08-09 $20.52 $20.56 $20.52 $20.53 $20.21 764
2016-08-08 $20.44 $20.57 $20.44 $20.57 $20.25 2,624
2016-08-05 $20.35 $20.46 $20.35 $20.46 $20.14 2,565
2016-08-04 $20.33 $20.33 $20.33 $20.33 $20.02 129
2016-08-03 $19.91 $20.18 $19.91 $20.16 $19.85 2,420
2016-08-02 $20.10 $20.10 $19.96 $19.96 $19.65 2,205
2016-08-01 $20.32 $20.32 $20.18 $20.18 $19.87 1,570
2016-07-29 $20.16 $20.26 $20.16 $20.25 $19.94 4,453
2016-07-28 $20.18 $20.26 $20.18 $20.26 $19.95 1,099
2016-07-27 $20.16 $20.27 $20.16 $20.27 $19.96 394
2016-07-26 $20.14 $20.21 $20.14 $20.20 $19.89 769
2016-07-25 $20.20 $20.20 $20.14 $20.18 $19.87 790
2016-07-22 $20.25 $20.26 $20.25 $20.26 $19.95 417
2016-07-21 $20.25 $20.25 $20.15 $20.17 $19.86 3,681
2016-07-20 $20.09 $20.23 $20.09 $20.20 $19.89 4,709
2016-07-19 $19.97 $19.99 $19.96 $19.99 $19.68 805
2016-07-18 $20.03 $20.08 $20.03 $20.06 $19.75 820
2016-07-15 $20.12 $20.12 $19.91 $19.92 $19.61 2,359
2016-07-14 $20.11 $20.11 $19.97 $19.97 $19.66 954
2016-07-13 $20.01 $20.01 $19.82 $19.87 $19.56 1,814
2016-07-12 $19.95 $19.96 $19.95 $19.96 $19.66 772
2016-07-11 $19.53 $19.86 $19.53 $19.84 $19.53 2,777
2016-07-08 $19.33 $19.55 $19.33 $19.50 $19.20 9,185
2016-07-07 $19.17 $19.19 $19.17 $19.19 $18.89 2,092
2016-07-06 $18.89 $19.08 $18.89 $19.06 $18.77 5,434
2016-07-05 $19.10 $19.10 $19.00 $19.07 $18.78 2,474
2016-07-01 $19.42 $19.44 $19.28 $19.28 $18.98 3,792
2016-06-30 $19.22 $19.22 $19.22 $19.22 $18.92 155
2016-06-29 $18.62 $18.94 $18.62 $18.94 $18.65 5,809
2016-06-28 $18.07 $18.32 $18.07 $18.31 $18.03 867
2016-06-27 $18.35 $18.40 $17.93 $18.09 $17.81 3,025
2016-06-24 $18.59 $19.05 $18.59 $18.77 $18.48 2,448
2016-06-23 $19.49 $19.55 $19.48 $19.55 $19.25 1,432
2016-06-22 $19.29 $19.29 $19.22 $19.24 $18.94 1,105
2016-06-21 $19.26 $19.37 $19.26 $19.37 $19.07 2,684
2016-06-20 $19.39 $19.39 $19.39 $19.39 $19.09 200
2016-06-17 $19.00 $19.05 $19.00 $19.02 $18.73 958
2016-06-16 $18.78 $18.98 $18.78 $18.98 $18.67 1,096
2016-06-15 $19.20 $19.26 $19.10 $19.10 $18.79 1,120
2016-06-14 $19.03 $19.06 $18.91 $19.06 $18.74 1,685
2016-06-13 $19.46 $19.60 $19.43 $19.44 $19.12 2,066
2016-06-10 $19.81 $19.81 $19.62 $19.62 $19.29 1,188
2016-06-09 $20.09 $20.09 $20.05 $20.06 $19.73 750
2016-06-08 $20.19 $20.30 $20.19 $20.24 $19.91 997
2016-06-07 $20.15 $20.31 $20.15 $20.27 $19.93 1,255
2016-06-06 $20.04 $20.29 $20.04 $20.29 $19.95 5,873
2016-06-03 $20.06 $20.06 $20.04 $20.04 $19.71 512
2016-06-02 $20.16 $20.16 $20.16 $20.16 $19.83 251
2016-06-01 $20.16 $20.16 $20.16 $20.16 $19.83 214
2016-05-31 $20.11 $20.20 $20.11 $20.20 $19.87 3,976
2016-05-27 $20.00 $20.06 $20.00 $20.06 $19.73 543
2016-05-26 $19.85 $19.86 $19.85 $19.86 $19.53 1,140
2016-05-25 $19.86 $19.86 $19.78 $19.80 $19.47 2,057
2016-05-24 $19.83 $19.91 $19.83 $19.88 $19.55 1,322
2016-05-23 $19.63 $19.66 $19.62 $19.66 $19.34 1,202
2016-05-20 $19.55 $19.60 $19.53 $19.60 $19.28 478
2016-05-19 $19.21 $19.36 $19.21 $19.36 $19.04 672
2016-05-18 $19.39 $19.39 $19.39 $19.39 $19.07 460
2016-05-17 $19.51 $19.51 $19.32 $19.33 $19.01 2,639
2016-05-16 $19.34 $19.44 $19.34 $19.42 $19.10 7,466
2016-05-13 $19.24 $19.29 $19.16 $19.16 $18.85 8,853
2016-05-12 $19.52 $19.52 $19.22 $19.22 $18.90 5,791
2016-05-11 $19.58 $19.58 $19.48 $19.48 $19.16 549
2016-05-10 $19.39 $19.62 $19.39 $19.62 $19.30 816
2016-05-09 $19.30 $19.39 $19.23 $19.39 $19.07 26,417
2016-05-06 $19.42 $19.42 $19.42 $19.42 $19.10 352
2016-05-05 $19.52 $19.52 $19.35 $19.44 $19.12 4,570
2016-05-04 $19.55 $19.55 $19.36 $19.44 $19.12 4,506
2016-05-03 $19.87 $19.87 $19.61 $19.67 $19.35 4,470
2016-05-02 $20.01 $20.04 $20.01 $20.04 $19.71 2,016
2016-04-29 $19.90 $19.97 $19.83 $19.97 $19.64 1,864
2016-04-28 $20.25 $20.29 $20.25 $20.29 $19.95 3,082
2016-04-27 $20.17 $20.22 $20.05 $20.22 $19.89 493
2016-04-26 $20.16 $20.16 $20.10 $20.11 $19.77 972
2016-04-25 $20.31 $20.31 $20.08 $20.09 $19.76 1,954
2016-04-22 $20.21 $20.26 $20.19 $20.26 $19.92 1,493
2016-04-21 $20.29 $20.38 $20.21 $20.21 $19.88 14,338
2016-04-20 $20.14 $20.36 $20.12 $20.28 $19.95 2,581
2016-04-19 $20.15 $20.15 $20.02 $20.09 $19.76 3,841
2016-04-18 $19.76 $20.01 $19.76 $20.01 $19.68 2,372
2016-04-15 $19.95 $19.95 $19.95 $19.95 $19.62 1,100
2016-04-14 $19.97 $19.97 $19.93 $19.95 $19.62 5,941
2016-04-13 $19.59 $19.88 $19.59 $19.88 $19.55 2,747
2016-04-12 $19.27 $19.45 $19.27 $19.45 $19.13 496
2016-04-11 $19.42 $19.42 $19.33 $19.36 $19.04 4,242
2016-04-08 $19.30 $19.30 $19.22 $19.22 $18.90 1,438
2016-04-07 $19.35 $19.35 $19.19 $19.19 $18.87 1,039
2016-04-06 $19.15 $19.45 $19.15 $19.40 $19.08 4,380
2016-04-05 $19.18 $19.18 $19.06 $19.06 $18.75 643
2016-04-04 $19.40 $19.50 $19.37 $19.37 $19.05 2,090
2016-04-01 $19.24 $19.40 $19.24 $19.40 $19.08 2,113
2016-03-31 $19.31 $19.31 $19.28 $19.28 $18.96 661
2016-03-30 $19.20 $19.22 $19.16 $19.16 $18.84 3,949
2016-03-29 $18.81 $19.07 $18.68 $19.07 $18.76 5,165
2016-03-28 $18.76 $18.78 $18.69 $18.75 $18.44 2,148
2016-03-24 $18.64 $18.64 $18.64 $18.64 $18.33 132
2016-03-23 $19.17 $19.17 $18.78 $18.78 $18.47 2,517
2016-03-22 $18.95 $19.13 $18.95 $19.13 $18.82 1,000
2016-03-21 $19.12 $19.15 $19.02 $19.06 $18.75 4,794
2016-03-18 $18.98 $19.00 $18.94 $18.94 $18.63 651
2016-03-17 $18.67 $18.84 $18.61 $18.84 $18.50 6,513
2016-03-16 $18.56 $18.70 $18.54 $18.67 $18.33 1,058
2016-03-15 $18.45 $18.50 $18.45 $18.50 $18.16 701
2016-03-14 $18.75 $18.85 $18.72 $18.80 $18.45 2,501
2016-03-11 $18.79 $18.92 $18.79 $18.92 $18.57 1,401
2016-03-10 $18.57 $18.57 $18.43 $18.43 $18.09 558
2016-03-09 $18.47 $18.48 $18.31 $18.48 $18.14 8,303
2016-03-08 $18.61 $18.61 $18.41 $18.41 $18.07 4,020
2016-03-07 $18.62 $18.93 $18.62 $18.83 $18.48 2,200
2016-03-04 $18.64 $18.84 $18.64 $18.77 $18.43 743
2016-03-03 $18.55 $18.55 $18.55 $18.55 $18.21 300
2016-03-02 $18.32 $18.57 $18.32 $18.57 $18.23 934
2016-03-01 $17.99 $18.27 $17.99 $18.26 $17.93 4,121
2016-02-29 $18.03 $18.03 $17.93 $17.99 $17.66 2,499
2016-02-26 $17.72 $17.88 $17.72 $17.88 $17.55 939
2016-02-25 $17.44 $17.62 $17.44 $17.56 $17.24 832
2016-02-24 $17.25 $17.40 $17.10 $17.40 $17.08 1,348
2016-02-23 $17.67 $17.67 $17.50 $17.50 $17.18 2,665
2016-02-22 $17.72 $17.82 $17.72 $17.82 $17.49 3,330
2016-02-19 $17.27 $17.50 $17.27 $17.50 $17.18 1,463
2016-02-18 $17.57 $17.57 $17.32 $17.35 $17.03 3,588
2016-02-17 $17.29 $17.49 $17.29 $17.49 $17.17 930
2016-02-16 $16.54 $17.00 $16.54 $16.97 $16.66 7,651
2016-02-12 $16.13 $16.26 $16.03 $16.26 $15.96 1,272
2016-02-11 $15.93 $15.93 $15.86 $15.88 $15.59 824
2016-02-10 $16.33 $16.39 $16.31 $16.37 $16.07 1,637
2016-02-09 $16.23 $16.23 $15.98 $16.13 $15.83 7,981
2016-02-08 $16.33 $16.33 $16.06 $16.09 $15.80 2,342
2016-02-05 $17.25 $17.25 $16.82 $16.82 $16.51 6,445
2016-02-04 $17.07 $17.34 $17.07 $17.34 $17.02 5,301
2016-02-03 $16.80 $16.87 $16.79 $16.87 $16.56 372
2016-02-02 $17.46 $17.46 $17.35 $17.35 $17.04 465
2016-02-01 $17.66 $17.67 $17.41 $17.67 $17.35 2,670
2016-01-29 $17.57 $17.59 $17.57 $17.59 $17.27 331
2016-01-28 $17.47 $17.47 $17.43 $17.43 $17.11 700
2016-01-27 $17.85 $18.00 $17.51 $17.51 $17.19 1,651
2016-01-26 $17.83 $17.95 $17.73 $17.89 $17.56 1,269
2016-01-25 $18.07 $18.07 $17.86 $17.88 $17.55 7,344
2016-01-22 $18.07 $18.29 $17.96 $18.12 $17.79 1,895
2016-01-21 $17.75 $17.77 $17.69 $17.73 $17.41 1,369
2016-01-20 $17.27 $17.72 $16.97 $17.70 $17.38 16,489
2016-01-19 $18.15 $18.20 $17.61 $17.83 $17.50 6,994
2016-01-15 $17.87 $17.98 $17.76 $17.98 $17.65 9,443
2016-01-14 $18.22 $18.49 $17.79 $18.41 $18.07 9,943
2016-01-13 $18.74 $18.74 $18.25 $18.28 $17.95 3,463
2016-01-12 $19.05 $19.09 $18.64 $18.79 $18.44 8,685
2016-01-11 $19.01 $19.01 $18.51 $18.71 $18.37 7,812
2016-01-08 $19.40 $19.40 $19.01 $19.01 $18.66 1,739
2016-01-07 $19.65 $19.65 $19.21 $19.25 $18.90 5,203
2016-01-06 $19.97 $20.06 $19.82 $19.82 $19.46 2,645
2016-01-05 $20.28 $20.28 $20.20 $20.23 $19.86 4,008
2016-01-04 $20.60 $20.60 $20.17 $20.28 $19.91 3,830
2015-12-31 $20.75 $20.94 $20.71 $20.89 $20.51 14,991
2015-12-30 $20.92 $20.92 $20.81 $20.81 $20.43 6,493
2015-12-29 $20.84 $21.05 $20.84 $21.05 $20.66 2,613
2015-12-28 $20.87 $20.87 $20.69 $20.78 $20.40 22,751
2015-12-24 $20.96 $21.03 $20.96 $21.03 $20.65 295
2015-12-23 $20.80 $21.00 $20.79 $21.00 $20.62 4,616
2015-12-22 $20.51 $20.67 $20.50 $20.67 $20.29 14,206
2015-12-21 $20.52 $20.52 $20.39 $20.48 $20.11 5,985
2015-12-18 $20.58 $20.58 $20.45 $20.45 $20.08 1,201
2015-12-17 $21.16 $21.16 $20.72 $20.76 $20.37 5,832
2015-12-16 $20.85 $21.00 $20.72 $21.00 $20.60 3,816
2015-12-15 $20.41 $20.64 $20.41 $20.64 $20.25 2,249
2015-12-14 $20.46 $20.46 $20.19 $20.36 $19.98 2,336
2015-12-11 $20.80 $20.80 $20.42 $20.42 $20.03 13,642
2015-12-10 $20.81 $21.13 $20.81 $21.06 $20.66 1,284
2015-12-09 $21.02 $21.22 $20.85 $20.88 $20.49 2,861
2015-12-08 $20.84 $21.14 $20.84 $21.14 $20.74 3,688
2015-12-07 $21.21 $21.25 $21.05 $21.14 $20.74 11,275
2015-12-04 $21.28 $21.34 $21.20 $21.34 $20.94 7,194
2015-12-03 $21.53 $21.53 $21.14 $21.14 $20.74 1,511
2015-12-02 $21.65 $21.68 $21.63 $21.63 $21.23 773
2015-12-01 $21.52 $21.69 $21.52 $21.68 $21.27 2,517
2015-11-30 $21.57 $21.57 $21.46 $21.53 $21.12 9,433
2015-11-27 $21.43 $21.51 $21.42 $21.50 $21.09 22,652
2015-11-25 $21.50 $21.57 $21.50 $21.54 $21.13 1,205
2015-11-24 $21.30 $21.41 $21.19 $21.41 $21.00 2,116
2015-11-23 $21.29 $21.43 $21.29 $21.39 $20.99 11,346
2015-11-20 $21.20 $21.36 $21.20 $21.26 $20.86 4,670
2015-11-19 $21.16 $21.21 $21.14 $21.15 $20.75 1,449
2015-11-18 $21.00 $21.17 $20.95 $21.16 $20.76 4,185
2015-11-17 $20.90 $21.06 $20.87 $20.90 $20.51 4,046
2015-11-16 $20.71 $20.99 $20.71 $20.95 $20.55 5,503
2015-11-13 $20.94 $20.95 $20.81 $20.82 $20.43 3,900
2015-11-12 $21.21 $21.33 $21.10 $21.13 $20.73 3,459
2015-11-11 $21.58 $21.58 $21.34 $21.35 $20.95 6,188
2015-11-10 $21.33 $21.56 $21.33 $21.55 $21.14 1,612
2015-11-09 $21.52 $21.80 $21.37 $21.60 $21.19 7,900
2015-11-06 $21.91 $21.91 $21.71 $21.77 $21.36 1,427
2015-11-05 $21.69 $21.79 $21.69 $21.76 $21.35 1,617
2015-11-04 $21.95 $22.15 $21.95 $21.98 $21.57 17,489
2015-11-03 $21.78 $21.96 $21.77 $21.92 $21.51 2,125
2015-11-02 $21.43 $21.78 $21.43 $21.77 $21.36 16,932
2015-10-30 $21.44 $21.55 $21.44 $21.47 $21.07 5,670
2015-10-29 $21.50 $21.52 $21.48 $21.48 $21.08 633
2015-10-28 $21.44 $21.89 $21.44 $21.89 $21.48 1,301
2015-10-27 $21.65 $21.69 $21.46 $21.57 $21.16 1,609
2015-10-26 $21.50 $21.61 $21.50 $21.51 $21.10 3,470
2015-10-23 $21.35 $21.56 $21.35 $21.53 $21.12 6,944
2015-10-22 $21.09 $21.32 $21.09 $21.09 $20.69 8,018
2015-10-21 $21.40 $21.40 $21.04 $21.04 $20.64 5,578
2015-10-20 $21.40 $21.49 $21.39 $21.41 $21.01 1,419
2015-10-19 $21.51 $21.57 $21.50 $21.57 $21.16 877
2015-10-16 $21.49 $21.49 $21.40 $21.47 $21.07 2,772
2015-10-15 $21.04 $21.37 $21.03 $21.37 $20.97 5,556
2015-10-14 $20.91 $21.04 $20.90 $21.04 $20.64 876
2015-10-13 $21.19 $21.35 $21.12 $21.14 $20.74 23,750
2015-10-12 $21.50 $21.50 $21.29 $21.35 $20.95 8,058
2015-10-09 $21.31 $21.46 $21.31 $21.40 $21.00 4,327
2015-10-08 $21.03 $21.22 $21.01 $21.22 $20.82 2,372
2015-10-07 $20.86 $21.09 $20.72 $21.09 $20.69 7,377
2015-10-06 $20.80 $20.85 $20.63 $20.63 $20.24 1,899
2015-10-05 $20.63 $20.89 $20.63 $20.86 $20.47 4,182
2015-10-02 $19.67 $20.49 $19.67 $20.49 $20.10 13,535
2015-10-01 $19.74 $19.86 $19.74 $19.83 $19.46 2,728
2015-09-30 $19.73 $19.90 $19.72 $19.90 $19.52 7,406
2015-09-29 $19.39 $19.54 $19.28 $19.33 $18.97 2,315
2015-09-28 $19.88 $19.89 $19.36 $19.36 $18.99 3,399
2015-09-25 $20.55 $20.55 $20.05 $20.09 $19.71 4,312
2015-09-24 $20.40 $20.41 $20.14 $20.41 $20.02 2,481
2015-09-23 $20.61 $20.71 $20.50 $20.50 $20.11 7,633
2015-09-22 $20.80 $20.82 $20.59 $20.59 $20.20 1,704
2015-09-21 $21.43 $21.43 $21.14 $21.14 $20.74 1,824
2015-09-18 $21.51 $21.51 $21.30 $21.33 $20.93 8,692
2015-09-17 $21.62 $21.88 $21.62 $21.73 $21.32 2,785
2015-09-16 $21.32 $21.56 $21.32 $21.50 $21.09 1,736
2015-09-15 $21.05 $21.23 $21.05 $21.23 $20.83 1,585
2015-09-14 $21.16 $21.16 $20.99 $21.04 $20.65 6,162
2015-09-11 $20.94 $21.10 $20.86 $21.10 $20.70 3,116
2015-09-10 $21.08 $21.19 $21.08 $21.11 $20.71 4,065
2015-09-09 $21.49 $21.49 $21.27 $21.27 $20.87 1,056
2015-09-08 $21.33 $21.48 $21.21 $21.28 $20.88 5,432

Renaissance IPO ETF (IPO) News Headlines

Recent Renaissance IPO ETF (IPO) News
Similar Companies to Renaissance IPO ETF (IPO) 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.