Wedbush ETFMG Global Cloud Technology ETF (IVES) Exchange: NYSE ARCA

Data as of March 29, 2024

$47.39 ($0.49) 1.05%

Wedbush ETFMG Global Cloud Technology ETF - Daily Information
Click for more stock information on Wedbush ETFMG Global Cloud Technology ETF.
Daily Information Data
Date March 29, 2024
Open $47.05
Previous Close $47.39
High $47.61
Low $46.55
Adjusted Open $47.05
Previous Adjusted Close $47.39
Adjusted High $47.61
Adjusted Low $46.55

About Wedbush ETFMG Global Cloud Technology ETF (IVES)

The Fund uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund uses a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Index in approximately the same proportions as in the Index. However, the Fund may utilize a representative sampling strategy with respect to the Index when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to follow the Index, in instances in which a security in the Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Index. The Fund rebalances its portfolio in accordance with the Index, and, therefore, any changes to the Index’s rebalance schedule will result in corresponding changes to the Fund’s rebalance schedule.The Fund invests at least 80% of its total assets, exclusive of collateral held from securities lending, in the component securities of the Index and in ADRs and GDRs based on the component securities in the Index. The Fund may invest up to 20% of its total assets in securities that are not in the Fund’s Index to the extent that the Fund’s adviser believes such investments should help the Fund’s overall portfolio track the Index. The Fund may also invest in other investment companies that principally invest in the types of instruments allowed by the investment strategies of the Fund.The Fund may lend its portfolio securities to brokers, dealers, and other financial organizations. These loans, if and when made, may not exceed 33 1/3% of the total asset value of the Fund (including the loan collateral). By lending its securities, the Fund may increase its income by receiving payments from the borrower.Dan Ives Global Cloud Technology Prime IndexThe Index tracks the performance of the exchange-listed equity securities (or corresponding American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) of companies across the globe that are: i) engaged in providing infrastructure, equipment, connectivity, data back-up and storage services, and data center management for enterprise-based software applications, or ii) engaged in providing cloud-based software platforms that enable businesses to move data and software applications onto the cloud - cloud-enabling Software as a Service (SaaS) technologies. These companies are known collectively as “Cloud Technology Companies”). Companies that are simply engaged in distributing software or services via the cloud, rather than enabling other companies to become cloud-based, are not included.Cloud Technology Companies are identified by Prime Indexes (the “Index Provider”), an independent index provider that is not affiliated with the Fund’s investment adviser. The Index Provider utilizes issuer financial statements and other public filings and reports, as well as third-party industry research, reports, and analyses, to identify Cloud Technology Companies around the world that meet the Index’s criteria for inclusion which requires that the company derives more than 50% of its revenue from Cloud Technology Companies. Cloud Technology Companies are then screened for investibility. Each company must i) be an equity security of an operating company or an ADR or GDR of an operating company; ii) have a minimum market capitalization of $200 million and a maximum market capitalization of $10 billion; iii) have an initial liquidity requirement with an average daily trading volume of $1,000,000 or greater and maintenance liquidity requirement requires an average daily trading volume of $750,000 or greater and iv) be on an exchange in a country that does not employ restrictions on foreign capital investment.The Index has a maintenance capitalization requirement that each component that was previously added to the index must have a U.S.D market capitalization between $150 million and $15 billion. In addition, the Index has a maintenance liquidity requirement that each component that was previously added to the index must have an average daily trading volume greater than $750,000.The Index includes stocks of companies that have their primary places of business located in the following countries: Australia, Canada, Chile, France, Germany, Israel, Italy, Japan, Netherlands, South Korea, Spain, Turkey, Sweden, United Kingdom/Ireland.The Index has a quarterly review in March, June, September, and December of each year at which times the Index is reconstituted and rebalanced by the Index Provider. The composition of the Index and the constituent weights are determined on the second Friday of each March, June, September, and December (or the next business day if the second Friday is not a business day) (the “Selection Day”). Component changes are made after the market close on the third Friday of March, June, September, and December (or the next business day if the third Friday is not a business day) and become effective at the market opening on the next trading day. At the time of reconstitution, the companies in the Index are weighted using a proprietary weighting methodology that weights the securities based on market capitalization and average daily value traded.The Index is developed and owned by Prime Indexes, and the Index is calculated and maintained by Solactive AG. The Index Provider is independent of Solactive AG, the Fund, and the Fund’s investment adviser.As of the date of this Prospectus, there are 48 components to the Index.Correlation: Correlation is the extent to which the values of different types of investments move in tandem with one another in response to changing economic and market conditions. An index is a theoretical financial calculation, while the Fund is an actual investment portfolio. The performance of the Fund and the Index may vary somewhat due to transaction costs, asset valuations, foreign currency valuations, market impact, corporate actions (such as mergers and spin-offs), legal restrictions or limitations, illiquid or unavailable securities, and timing variances.The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Index than if it uses a representative sampling strategy.Industry Concentration Policy: The Fund will concentrate its investments (i.e., hold more than 25% of its net assets) in a particular industry or group of related industries to approximately the same extent that the Index is concentrated. The Index is currently concentrated in Software Publishers and Computer Systems Design and Related Services industries.

Historical Stock Data for Wedbush ETFMG Global Cloud Technology ETF (IVES)

Date Open High Low Close Adj.Close Volume
2024-03-25 $47.05 $47.61 $46.55 $47.39 $47.39 10,444
2024-03-22 $46.66 $46.90 $46.66 $46.90 $46.90 3,066
2024-03-21 $47.35 $47.37 $47.07 $47.07 $47.07 3,788
2024-03-20 $46.26 $46.92 $46.00 $46.92 $46.92 1,945
2024-03-19 $45.88 $46.18 $45.46 $45.98 $45.98 2,440
2024-03-18 $46.50 $46.86 $46.19 $46.51 $46.51 7,120
2024-03-15 $47.01 $47.07 $46.64 $46.64 $46.64 1,063
2024-03-14 $47.18 $47.49 $46.82 $47.08 $47.08 3,314
2024-03-13 $47.67 $48.29 $45.78 $48.14 $48.14 9,963
2024-03-12 $47.17 $47.94 $47.13 $47.74 $47.74 5,233
2024-03-11 $47.26 $47.43 $46.71 $47.16 $47.16 2,800
2024-03-08 $48.20 $48.20 $46.86 $47.23 $47.23 6,569
2024-03-07 $46.66 $47.32 $46.66 $47.32 $47.32 3,486
2024-03-06 $46.27 $47.05 $46.27 $46.85 $46.85 119,854
2024-03-05 $46.50 $46.50 $45.36 $45.78 $45.78 3,355
2024-03-04 $47.40 $47.71 $47.36 $47.36 $47.36 1,731
2024-03-01 $45.93 $46.71 $45.93 $46.71 $46.71 2,171
2024-02-29 $45.95 $46.18 $45.89 $46.18 $46.18 1,459
2024-02-28 $44.83 $45.03 $44.83 $44.90 $44.90 1,281
2024-02-27 $44.97 $45.09 $44.92 $44.93 $44.93 3,160
2024-02-26 $44.46 $44.78 $44.23 $44.78 $44.78 1,075
2024-02-23 $45.06 $45.06 $43.96 $44.07 $44.07 3,096
2024-02-22 $44.30 $44.70 $44.01 $44.70 $44.70 3,016
2024-02-21 $43.04 $43.04 $42.27 $42.52 $42.52 1,888
2024-02-20 $43.75 $44.00 $43.02 $43.48 $43.48 7,906
2024-02-16 $45.89 $45.89 $44.61 $44.61 $44.61 812
2024-02-15 $45.76 $46.63 $45.43 $45.80 $45.80 7,206
2024-02-14 $44.00 $45.80 $42.50 $44.50 $44.50 19,931
2024-02-13 $43.62 $44.58 $43.00 $43.57 $43.57 12,035
2024-02-12 $44.80 $45.72 $44.62 $44.76 $44.76 9,195
2024-02-09 $44.47 $45.08 $44.47 $44.93 $44.93 4,482
2024-02-08 $43.30 $43.94 $43.13 $43.91 $43.91 3,007
2024-02-07 $44.15 $44.15 $42.65 $42.79 $42.79 3,822
2024-02-06 $42.04 $42.45 $42.04 $42.45 $42.45 443
2024-02-05 $42.16 $42.39 $41.89 $42.37 $42.37 5,142
2024-02-02 $41.93 $42.51 $41.93 $42.36 $42.36 18,275
2024-02-01 $41.73 $42.08 $41.40 $41.95 $41.95 4,188
2024-01-31 $41.60 $42.05 $41.32 $41.55 $41.55 5,717
2024-01-30 $42.40 $42.56 $42.00 $42.22 $42.22 2,891
2024-01-29 $41.47 $42.24 $39.81 $42.24 $42.24 2,482
2023-12-01 $38.40 $39.28 $38.40 $39.28 $39.28 819
2023-11-30 $37.79 $37.79 $37.26 $37.37 $37.37 1,674
2023-11-29 $37.86 $37.96 $37.86 $37.90 $37.90 561
2023-11-28 $37.35 $37.35 $37.19 $37.30 $37.30 897
2023-11-27 $37.10 $37.10 $37.10 $37.10 $37.10 92
2023-11-24 $37.14 $37.26 $37.14 $37.26 $37.26 526
2023-11-22 $37.15 $37.29 $37.15 $37.29 $37.29 679
2023-11-21 $37.52 $37.52 $37.03 $37.03 $37.03 305
2023-11-20 $35.13 $37.53 $35.13 $37.41 $37.41 2,366
2023-11-17 $36.82 $37.01 $36.82 $37.01 $37.01 685
2023-11-16 $36.53 $36.53 $36.53 $36.53 $36.53 46
2023-11-15 $36.82 $36.83 $36.82 $36.83 $36.83 161
2023-11-14 $36.34 $36.95 $36.34 $36.95 $36.95 1,274
2023-11-13 $35.44 $35.44 $35.30 $35.30 $35.30 451
2023-11-10 $35.08 $35.42 $35.00 $35.42 $35.42 1,036
2023-11-09 $35.27 $35.42 $34.88 $34.88 $34.88 805
2023-11-08 $35.50 $35.50 $35.03 $35.18 $35.18 605
2023-11-07 $34.91 $35.33 $34.91 $35.33 $35.33 1,253
2023-11-06 $34.26 $34.26 $34.05 $34.22 $34.22 489
2023-11-03 $34.33 $34.77 $34.33 $34.66 $34.66 1,877
2023-11-02 $33.83 $33.83 $33.37 $33.51 $33.51 2,158
2023-11-01 $33.46 $33.46 $33.16 $33.27 $33.27 546
2023-10-31 $33.42 $33.42 $33.32 $33.33 $33.33 360
2023-10-30 $33.22 $33.22 $32.80 $33.07 $33.07 391
2023-10-27 $32.84 $32.84 $32.71 $32.74 $32.74 3,403
2023-10-26 $32.67 $32.67 $32.49 $32.56 $32.56 982
2023-10-25 $33.77 $33.77 $32.91 $32.96 $32.96 690
2023-10-24 $33.95 $34.17 $33.95 $34.17 $34.17 388
2023-10-23 $33.51 $33.51 $33.19 $33.41 $33.41 1,810
2023-10-20 $34.15 $34.15 $33.51 $33.51 $33.51 2,019
2023-10-19 $34.39 $34.77 $34.36 $34.36 $34.36 10,743
2023-10-18 $34.72 $34.72 $34.54 $34.59 $34.59 1,065
2023-10-17 $34.71 $35.33 $34.45 $35.33 $35.33 3,156
2023-10-16 $34.44 $35.23 $34.43 $35.23 $35.23 8,754
2023-10-13 $34.74 $35.08 $34.24 $34.62 $34.62 15,016
2023-10-12 $35.54 $35.94 $35.12 $35.26 $35.26 6,079
2023-10-11 $35.92 $35.92 $35.92 $35.92 $35.92 265
2023-10-10 $35.75 $35.75 $35.75 $35.75 $35.75 149
2023-10-09 $34.82 $35.32 $34.82 $35.32 $35.32 387
2023-10-06 $34.30 $35.45 $34.30 $35.39 $35.39 3,662
2023-10-05 $34.25 $34.53 $34.00 $34.53 $34.53 2,797
2023-10-04 $34.43 $34.51 $34.10 $34.51 $34.51 15,657
2023-10-03 $34.73 $34.73 $34.06 $34.24 $34.24 97,000
2023-10-02 $35.03 $35.04 $35.03 $35.04 $35.04 227
2023-09-29 $35.62 $35.62 $35.02 $35.13 $35.13 706
2023-09-28 $34.45 $34.84 $34.41 $34.84 $34.84 948
2023-09-27 $34.50 $34.66 $34.50 $34.66 $34.66 663
2023-09-26 $34.40 $34.75 $34.14 $34.18 $34.18 5,677
2023-09-25 $34.72 $34.86 $34.65 $34.77 $34.77 3,804
2023-09-22 $34.78 $34.95 $34.78 $34.80 $34.80 2,174
2023-09-21 $34.80 $34.81 $34.40 $34.40 $34.40 3,924
2023-09-20 $35.47 $35.64 $35.11 $35.19 $35.19 3,639
2023-09-19 $35.39 $35.48 $35.39 $35.46 $35.46 2,291
2023-09-18 $35.80 $35.90 $35.34 $35.63 $35.63 8,485
2023-09-15 $35.75 $35.99 $35.75 $35.99 $35.99 325
2023-09-14 $36.52 $36.52 $36.08 $36.34 $36.34 5,811
2023-09-13 $36.45 $36.75 $36.44 $36.49 $36.49 11,202
2023-09-12 $36.85 $37.03 $36.57 $36.57 $36.57 6,774
2023-09-11 $36.75 $37.13 $36.75 $37.13 $37.13 6,465
2023-09-08 $36.82 $37.15 $36.64 $36.78 $36.78 9,348
2023-09-07 $36.40 $36.80 $36.34 $36.80 $36.80 9,992
2023-09-06 $37.20 $37.20 $37.12 $37.15 $37.15 1,809
2023-09-05 $37.22 $37.37 $37.03 $37.19 $37.19 3,451
2023-09-01 $37.47 $37.49 $37.30 $37.30 $37.30 1,298
2023-08-31 $36.12 $36.62 $36.12 $36.50 $36.50 2,365
2023-08-30 $35.88 $36.04 $35.88 $36.04 $36.04 933
2023-08-29 $35.74 $35.88 $35.74 $35.75 $35.75 3,339
2023-08-28 $35.58 $35.58 $35.18 $35.23 $35.23 3,424
2023-08-25 $35.18 $35.45 $34.64 $35.27 $35.27 959
2023-08-24 $35.88 $35.88 $35.09 $35.09 $35.09 104,722
2023-08-23 $35.92 $35.92 $35.76 $35.76 $35.76 538
2023-08-22 $35.19 $35.39 $35.05 $35.05 $35.05 632
2023-08-21 $34.73 $34.95 $34.73 $34.88 $34.88 932
2023-08-18 $34.06 $34.77 $34.06 $34.64 $34.64 1,942
2023-08-17 $35.05 $35.17 $34.36 $34.39 $34.39 10,423
2023-08-16 $35.35 $36.22 $34.64 $34.93 $34.93 13,571
2023-08-15 $35.59 $35.77 $35.31 $35.31 $35.31 2,497
2023-08-14 $35.72 $35.72 $35.72 $35.72 $35.72 149
2023-08-11 $35.41 $35.41 $35.41 $35.41 $35.41 46
2023-08-10 $35.95 $36.03 $35.35 $35.41 $35.41 3,470
2023-08-09 $36.03 $36.05 $35.39 $35.49 $35.49 7,175
2023-08-08 $36.18 $36.27 $35.91 $36.17 $36.17 3,055
2023-08-07 $37.11 $37.11 $36.70 $37.03 $37.03 378
2023-08-04 $37.61 $37.61 $36.97 $36.97 $36.97 204
2023-08-03 $36.83 $36.96 $36.57 $36.96 $36.96 565
2023-08-02 $36.90 $37.15 $36.44 $36.44 $36.44 3,378
2023-08-01 $37.51 $37.64 $37.47 $37.53 $37.53 625
2023-07-31 $37.81 $37.88 $37.80 $37.80 $37.80 556
2023-07-28 $37.36 $37.60 $37.10 $37.40 $37.40 8,041
2023-07-27 $37.52 $37.52 $36.60 $36.70 $36.70 1,807
2023-07-26 $37.04 $37.11 $36.69 $36.94 $36.94 1,233
2023-07-25 $37.24 $37.24 $37.06 $37.17 $37.17 1,247
2023-07-24 $36.97 $36.97 $36.45 $36.48 $36.48 1,778
2023-07-21 $37.20 $37.22 $36.60 $36.60 $36.60 2,379
2023-07-20 $37.81 $37.81 $37.08 $37.17 $37.17 739
2023-07-19 $37.95 $38.40 $37.95 $38.11 $38.11 3,089
2023-07-18 $36.01 $37.90 $36.01 $37.90 $37.90 630
2023-07-17 $37.24 $37.59 $37.24 $37.59 $37.59 496
2023-07-14 $37.78 $37.78 $37.23 $37.23 $37.23 2,326
2023-07-13 $37.17 $37.78 $37.17 $37.78 $37.78 742
2023-07-12 $36.75 $36.75 $36.50 $36.71 $36.71 1,517
2023-07-11 $36.34 $36.34 $36.04 $36.24 $36.24 1,144
2023-07-10 $35.19 $35.76 $35.01 $35.74 $35.74 1,640
2023-07-07 $35.38 $35.38 $35.04 $35.04 $35.04 2,078
2023-07-06 $34.79 $34.79 $34.65 $34.69 $34.69 565
2023-07-05 $35.27 $35.31 $35.18 $35.31 $35.31 1,215
2023-07-03 $35.48 $35.51 $35.42 $35.51 $35.51 479
2023-06-30 $35.67 $35.71 $35.58 $35.58 $35.58 588
2023-06-29 $35.09 $35.09 $34.89 $35.01 $35.01 988
2023-06-28 $35.15 $35.21 $35.11 $35.11 $35.11 473
2023-06-27 $34.45 $34.84 $34.35 $34.78 $34.78 5,566
2023-06-26 $34.60 $34.60 $34.29 $34.29 $34.29 812
2023-06-23 $34.66 $34.77 $34.66 $34.77 $34.77 310
2023-06-22 $35.20 $35.33 $35.00 $35.33 $35.33 3,380
2023-06-21 $35.15 $35.28 $35.15 $35.28 $35.28 245
2023-06-20 $36.25 $36.25 $35.80 $35.80 $35.80 259
2023-06-16 $37.23 $37.23 $36.38 $36.50 $36.50 775
2023-06-15 $36.45 $36.84 $36.45 $36.84 $36.84 384
2023-06-14 $36.75 $36.75 $36.75 $36.75 $36.75 176
2023-06-13 $33.47 $36.73 $33.47 $36.73 $36.73 7,736
2023-06-12 $35.83 $35.97 $35.78 $35.97 $35.97 932
2023-06-09 $35.36 $36.64 $35.03 $35.34 $35.34 11,972
2023-06-08 $34.39 $35.01 $34.23 $35.01 $35.01 3,740
2023-06-07 $35.99 $35.99 $34.77 $35.06 $35.06 2,802
2023-06-06 $35.53 $35.77 $35.53 $35.77 $35.77 429
2023-06-05 $35.00 $35.11 $34.92 $35.11 $35.11 3,045
2023-06-02 $34.93 $35.50 $34.93 $35.18 $35.18 4,448
2023-06-01 $33.82 $34.17 $33.29 $34.17 $34.17 6,673
2023-05-31 $33.64 $33.81 $33.54 $33.81 $33.81 551
2023-05-30 $33.42 $33.49 $33.05 $33.49 $33.49 725
2023-05-26 $32.50 $33.11 $32.50 $32.96 $32.96 5,205
2023-05-25 $32.32 $32.70 $32.18 $32.25 $32.25 9,089
2023-05-24 $32.30 $32.30 $31.23 $32.10 $32.10 10,686
2023-05-23 $32.49 $32.49 $32.41 $32.41 $32.41 454
2023-05-22 $32.49 $32.80 $32.07 $32.79 $32.79 4,738
2023-05-19 $32.32 $32.32 $32.18 $32.18 $32.18 1,577
2023-05-18 $32.23 $32.54 $32.07 $32.54 $32.54 1,825
2023-05-17 $31.62 $32.16 $31.62 $32.16 $32.16 429
2023-05-16 $31.64 $31.64 $31.59 $31.59 $31.59 1,884
2023-05-15 $31.46 $31.98 $31.46 $31.98 $31.98 373
2023-05-12 $31.46 $31.46 $31.04 $31.17 $31.17 7,293
2023-05-11 $31.55 $31.55 $31.35 $31.44 $31.44 4,776
2023-05-10 $31.76 $31.76 $31.64 $31.68 $31.68 8,805
2023-05-09 $31.01 $31.43 $31.01 $31.36 $31.36 4,182
2023-05-08 $31.38 $31.38 $31.38 $31.38 $31.38 45
2023-05-05 $31.13 $31.14 $31.11 $31.12 $31.12 924
2023-05-04 $30.11 $30.50 $30.11 $30.50 $30.50 352
2023-05-03 $30.05 $30.23 $29.89 $30.03 $30.03 1,390
2023-05-02 $30.48 $30.48 $30.02 $30.05 $30.05 4,152
2023-05-01 $30.71 $30.71 $30.55 $30.60 $30.60 1,228
2023-04-28 $30.76 $30.87 $30.76 $30.82 $30.82 685
2023-04-27 $30.83 $30.95 $30.66 $30.95 $30.95 3,802
2023-04-26 $30.76 $30.95 $30.60 $30.62 $30.62 2,140
2023-04-25 $30.58 $30.61 $30.29 $30.29 $30.29 6,127
2023-04-24 $31.14 $31.16 $31.14 $31.16 $31.16 227
2023-04-21 $31.45 $31.67 $31.41 $31.51 $31.51 2,180
2023-04-20 $31.65 $31.96 $31.58 $31.58 $31.58 712
2023-04-19 $32.09 $32.13 $31.98 $31.98 $31.98 2,394
2023-04-18 $32.34 $32.48 $32.34 $32.48 $32.48 4,916
2023-04-17 $32.11 $32.23 $32.11 $32.23 $32.23 208
2023-04-14 $31.92 $32.07 $31.83 $32.07 $32.07 364
2023-04-13 $32.09 $32.52 $32.09 $32.31 $32.31 1,576
2023-04-12 $31.91 $31.91 $31.73 $31.73 $31.73 258
2023-04-11 $31.49 $31.81 $31.45 $31.69 $31.69 3,236
2023-04-10 $31.10 $31.54 $31.10 $31.54 $31.54 249
2023-04-06 $31.50 $31.62 $31.48 $31.62 $31.62 1,210
2023-04-05 $31.58 $31.58 $31.19 $31.43 $31.43 895
2023-04-04 $32.29 $32.29 $32.15 $32.24 $32.24 3,519
2023-04-03 $32.36 $32.52 $32.10 $32.47 $32.47 23,868
2023-03-31 $31.78 $32.44 $31.51 $32.44 $32.44 3,526
2023-03-30 $31.74 $31.74 $31.74 $31.74 $31.74 14
2023-03-29 $31.30 $31.49 $31.30 $31.49 $31.49 448
2023-03-28 $30.58 $30.82 $30.33 $30.82 $30.82 1,307
2023-03-27 $30.80 $30.94 $30.75 $30.87 $30.87 2,716
2023-03-24 $30.74 $30.77 $30.52 $30.77 $30.77 356
2023-03-23 $31.25 $31.46 $31.02 $31.05 $31.05 650
2023-03-22 $30.94 $31.00 $30.52 $30.52 $30.52 608
2023-03-21 $30.89 $31.23 $30.87 $31.23 $31.23 1,424
2023-03-20 $30.38 $30.39 $30.36 $30.37 $30.37 1,054
2023-03-17 $30.82 $30.82 $30.55 $30.55 $30.55 661
2023-03-16 $29.55 $30.62 $29.55 $30.62 $30.62 3,572
2023-03-15 $29.45 $31.08 $29.45 $29.98 $29.98 7,840
2023-03-14 $30.32 $30.51 $29.57 $29.93 $29.93 21,487
2023-03-13 $29.02 $31.77 $27.90 $29.93 $29.93 29,537
2023-03-10 $30.41 $30.41 $29.66 $29.66 $29.66 1,373
2023-03-09 $31.54 $31.87 $30.66 $30.66 $30.66 17,932
2023-03-08 $31.72 $31.97 $31.72 $31.84 $31.84 975
2023-03-07 $32.40 $32.40 $31.64 $31.64 $31.64 2,305
2023-03-06 $32.62 $32.77 $32.33 $32.33 $32.33 3,956
2023-03-03 $31.91 $32.59 $31.38 $32.59 $32.59 25,160
2023-03-02 $30.97 $31.53 $30.97 $31.51 $31.51 1,513
2023-03-01 $31.63 $31.63 $31.34 $31.38 $31.38 652
2023-02-28 $31.41 $31.50 $31.41 $31.44 $31.44 1,331
2023-02-27 $31.49 $32.32 $30.95 $31.30 $31.30 13,965
2023-02-24 $31.21 $31.21 $30.95 $31.01 $31.01 2,173
2023-02-23 $32.16 $32.16 $31.40 $31.79 $31.79 2,661
2023-02-22 $31.03 $33.22 $31.03 $31.83 $31.83 11,027
2023-02-21 $32.14 $32.14 $31.73 $31.89 $31.89 21,452
2023-02-17 $32.84 $32.85 $32.18 $32.48 $32.48 22,988
2023-02-16 $33.17 $33.31 $31.30 $33.07 $33.07 8,369
2023-02-15 $33.50 $33.98 $32.83 $33.76 $33.76 6,537
2023-02-14 $32.83 $33.53 $32.80 $33.49 $33.49 7,547
2023-02-13 $32.76 $33.09 $31.83 $33.08 $33.08 12,340
2023-02-10 $32.87 $34.95 $32.31 $32.92 $32.92 24,420
2023-02-09 $34.58 $34.58 $33.20 $33.20 $33.20 8,662
2023-02-08 $32.45 $33.67 $32.45 $33.35 $33.35 3,997
2023-02-07 $32.44 $33.41 $31.18 $33.21 $33.21 16,885
2023-02-06 $33.19 $34.10 $32.50 $32.55 $32.55 23,187
2023-02-03 $33.36 $34.05 $33.30 $33.43 $33.43 10,702
2023-02-02 $34.36 $34.63 $33.52 $34.45 $34.45 5,170
2023-02-01 $32.42 $33.33 $31.93 $33.33 $33.33 3,967
2023-01-31 $31.97 $32.41 $31.93 $32.28 $32.28 2,173
2023-01-30 $32.40 $32.47 $31.86 $31.86 $31.86 870
2023-01-27 $32.53 $32.95 $32.39 $32.86 $32.86 2,365
2023-01-26 $32.38 $32.38 $31.96 $32.27 $32.27 1,804
2023-01-25 $31.30 $31.67 $30.85 $31.62 $31.62 1,440
2023-01-24 $32.11 $32.11 $31.61 $31.61 $31.61 688
2023-01-23 $31.37 $32.08 $31.35 $32.08 $32.08 1,321
2023-01-20 $30.65 $31.18 $30.65 $31.18 $31.18 1,330
2023-01-19 $31.16 $31.23 $30.54 $30.54 $30.54 3,215
2023-01-18 $31.75 $31.84 $31.02 $31.02 $31.02 2,098
2023-01-17 $30.85 $31.31 $30.66 $31.20 $31.20 2,291
2023-01-13 $30.36 $31.04 $30.36 $31.04 $31.04 1,788
2023-01-12 $30.27 $30.48 $29.95 $30.48 $30.48 4,724
2023-01-11 $29.86 $30.21 $29.86 $30.21 $30.21 822
2023-01-10 $29.78 $30.00 $29.48 $29.80 $29.80 7,911
2023-01-09 $30.10 $30.21 $29.81 $29.85 $29.85 2,725
2023-01-06 $29.17 $29.35 $28.92 $29.34 $29.34 3,824
2023-01-05 $29.75 $29.75 $29.08 $29.08 $29.08 4,836
2023-01-04 $30.21 $30.21 $30.02 $30.02 $30.02 966
2023-01-03 $30.36 $30.69 $29.51 $29.72 $29.72 8,374
2022-12-30 $29.20 $29.66 $29.08 $29.54 $29.54 3,513
2022-12-29 $29.07 $29.75 $29.00 $29.75 $29.75 1,836
2022-12-28 $29.14 $29.14 $28.54 $28.54 $28.54 1,941
2022-12-27 $29.25 $29.25 $26.33 $28.80 $28.80 2,691
2022-12-23 $29.23 $29.31 $28.85 $29.31 $29.31 4,323
2022-12-22 $29.67 $29.67 $29.02 $29.37 $29.37 2,423
2022-12-21 $29.63 $29.94 $29.40 $29.91 $29.91 939
2022-12-20 $29.33 $29.71 $28.66 $29.53 $29.53 5,136
2022-12-19 $29.96 $29.96 $29.40 $29.50 $29.50 1,126
2022-12-16 $30.57 $30.57 $30.15 $30.15 $30.15 682
2022-12-15 $30.93 $31.17 $29.80 $30.30 $30.30 6,223
2022-12-14 $30.98 $31.63 $29.06 $31.44 $31.44 2,305
2022-12-13 $32.11 $32.11 $30.95 $31.18 $31.18 1,921
2022-12-12 $30.26 $30.54 $30.26 $30.54 $30.54 994
2022-12-09 $29.90 $30.12 $29.79 $29.86 $29.86 4,927
2022-12-08 $29.26 $29.95 $29.23 $29.90 $29.90 1,065
2022-12-07 $28.64 $29.01 $28.58 $28.85 $28.85 7,628
2022-12-06 $29.19 $29.21 $28.63 $28.85 $28.85 7,265
2022-12-05 $29.91 $29.91 $29.10 $29.10 $29.10 2,353
2022-12-02 $29.23 $30.00 $29.23 $30.00 $30.00 2,478
2022-12-01 $29.32 $29.91 $28.10 $29.91 $29.91 7,710
2022-11-30 $28.24 $29.16 $28.24 $29.16 $29.16 4,544
2022-11-29 $28.55 $28.73 $28.34 $28.34 $28.34 1,409
2022-11-28 $28.58 $28.88 $27.83 $28.45 $28.45 2,811
2022-11-25 $28.74 $28.79 $28.39 $28.52 $28.52 4,544
2022-11-23 $28.36 $29.01 $27.50 $28.57 $28.57 14,864
2022-11-22 $28.14 $28.22 $27.56 $28.02 $28.02 36,327
2022-11-21 $28.43 $28.43 $27.50 $28.09 $28.09 28,852
2022-11-18 $29.05 $29.06 $27.77 $28.28 $28.28 31,372
2022-11-17 $28.65 $29.07 $28.53 $28.79 $28.79 3,645
2022-11-16 $30.17 $30.17 $29.21 $29.30 $29.30 2,115
2022-11-15 $29.13 $30.62 $29.13 $30.34 $30.34 1,189
2022-11-14 $29.51 $29.69 $29.42 $29.43 $29.43 1,928
2022-11-11 $29.18 $29.99 $29.18 $29.99 $29.99 971
2022-11-10 $26.69 $28.42 $26.69 $28.35 $28.35 5,653
2022-11-09 $26.66 $26.66 $26.17 $26.17 $26.17 698
2022-11-08 $26.90 $26.90 $26.68 $26.89 $26.89 2,596
2022-11-07 $26.95 $26.95 $26.42 $26.54 $26.54 5,614
2022-11-04 $27.17 $27.17 $26.58 $26.65 $26.65 984
2022-11-03 $27.39 $27.57 $26.87 $27.08 $27.08 1,970
2022-11-02 $28.00 $28.00 $27.51 $27.51 $27.51 350
2022-11-01 $28.08 $29.12 $28.08 $28.30 $28.30 937
2022-10-31 $28.22 $28.45 $28.13 $28.20 $28.20 2,787
2022-10-28 $28.55 $28.62 $28.50 $28.57 $28.57 2,506
2022-10-27 $29.20 $29.20 $28.44 $28.44 $28.44 1,057
2022-10-26 $28.99 $29.57 $28.87 $28.87 $28.87 1,077
2022-10-25 $28.32 $29.18 $28.32 $29.05 $29.05 3,203
2022-10-24 $27.84 $27.99 $27.21 $27.99 $27.99 4,639
2022-10-21 $27.90 $28.35 $27.90 $28.34 $28.34 1,936
2022-10-20 $28.67 $28.67 $27.90 $27.90 $27.90 4,026
2022-10-19 $28.11 $28.17 $27.56 $27.56 $27.56 762
2022-10-18 $28.95 $28.95 $28.11 $28.34 $28.34 2,932
2022-10-17 $27.25 $28.11 $27.25 $27.97 $27.97 10,444
2022-10-14 $27.72 $28.02 $26.89 $26.89 $26.89 774
2022-10-13 $26.75 $27.53 $26.71 $27.19 $27.19 5,132
2022-10-12 $27.47 $27.47 $27.14 $27.39 $27.39 942
2022-10-11 $27.64 $27.75 $27.14 $27.15 $27.15 1,218
2022-10-10 $28.44 $28.44 $27.54 $27.75 $27.75 3,315
2022-10-07 $29.06 $29.06 $28.49 $28.60 $28.60 1,592
2022-10-06 $30.56 $30.57 $29.80 $29.96 $29.96 1,070
2022-10-05 $30.19 $30.23 $29.78 $30.23 $30.23 3,402
2022-10-04 $30.06 $30.17 $29.85 $30.08 $30.08 1,729
2022-10-03 $28.88 $28.91 $28.36 $28.84 $28.84 1,860
2022-09-30 $29.02 $29.02 $28.59 $28.61 $28.61 1,738
2022-09-29 $28.87 $28.87 $28.51 $28.51 $28.51 800
2022-09-28 $28.66 $29.13 $28.66 $29.13 $29.13 1,556
2022-09-27 $28.94 $28.94 $28.39 $28.40 $28.40 733
2022-09-26 $28.85 $28.85 $28.12 $28.28 $28.28 5,208
2022-09-23 $28.89 $28.89 $28.30 $28.47 $28.47 1,486
2022-09-22 $30.11 $30.11 $29.02 $29.14 $29.14 2,039
2022-09-21 $30.13 $30.33 $29.72 $29.72 $29.72 1,049
2022-09-20 $30.64 $30.64 $30.04 $30.08 $30.08 2,612
2022-09-19 $30.66 $30.70 $30.31 $30.49 $30.49 984
2022-09-16 $30.86 $30.86 $30.29 $30.70 $30.70 2,188
2022-09-15 $31.57 $31.64 $31.16 $31.16 $31.16 666
2022-09-14 $31.23 $31.62 $31.23 $31.47 $31.47 1,219
2022-09-13 $31.86 $31.86 $31.31 $31.31 $31.31 1,479
2022-09-12 $32.61 $32.85 $32.28 $32.76 $32.76 2,831
2022-09-09 $31.61 $32.40 $31.61 $32.27 $32.27 760
2022-09-08 $30.97 $31.05 $30.74 $31.05 $31.05 2,222
2022-09-07 $30.68 $31.10 $30.59 $31.10 $31.10 808
2022-09-06 $30.94 $31.03 $30.40 $30.40 $30.40 2,064
2022-09-02 $31.43 $31.44 $30.80 $30.90 $30.90 978
2022-09-01 $31.85 $31.85 $30.82 $31.09 $31.09 4,018
2022-08-31 $33.09 $33.17 $32.33 $32.46 $32.46 694
2022-08-30 $33.24 $33.29 $32.31 $32.38 $32.38 2,308
2022-08-29 $32.81 $33.14 $32.39 $32.63 $32.63 2,773
2022-08-26 $34.20 $34.20 $33.17 $33.24 $33.24 867
2022-08-25 $33.72 $33.95 $33.26 $33.75 $33.75 16,431
2022-08-24 $32.91 $33.42 $32.81 $33.26 $33.26 6,805
2022-08-23 $33.04 $33.17 $32.80 $32.80 $32.80 1,574
2022-08-22 $33.02 $33.06 $32.81 $32.85 $32.85 1,534
2022-08-19 $34.05 $34.05 $32.96 $33.32 $33.32 2,745
2022-08-18 $34.48 $34.48 $33.96 $34.34 $34.34 9,982
2022-08-17 $34.73 $34.84 $34.03 $34.48 $34.48 1,137
2022-08-16 $35.30 $35.30 $34.49 $34.99 $34.99 1,979
2022-08-15 $35.47 $35.56 $35.16 $35.53 $35.53 2,171
2022-08-12 $35.12 $35.38 $35.06 $35.38 $35.38 2,098
2022-08-11 $35.76 $35.79 $34.89 $34.90 $34.90 1,074
2022-08-10 $35.22 $35.38 $35.13 $35.26 $35.26 2,599
2022-08-09 $34.45 $34.62 $33.98 $34.19 $34.19 6,801
2022-08-08 $35.00 $35.26 $34.85 $34.85 $34.85 1,387
2022-08-05 $34.28 $34.60 $34.17 $34.60 $34.60 1,226
2022-08-04 $34.27 $34.41 $34.13 $34.41 $34.41 1,285
2022-08-03 $33.30 $34.39 $33.30 $34.37 $34.37 3,711
2022-08-02 $33.12 $33.37 $33.12 $33.37 $33.37 617
2022-08-01 $33.36 $33.36 $33.00 $33.14 $33.14 1,265
2022-07-29 $32.59 $33.11 $32.59 $33.11 $33.11 1,945
2022-07-28 $32.48 $32.88 $32.41 $32.88 $32.88 1,249
2022-07-27 $32.06 $32.68 $32.06 $32.68 $32.68 569
2022-07-26 $32.04 $32.04 $31.44 $31.44 $31.44 1,118
2022-07-25 $32.69 $32.69 $32.49 $32.49 $32.49 887
2022-07-22 $33.58 $33.58 $32.60 $32.71 $32.71 2,536
2022-07-21 $33.22 $33.49 $33.22 $33.49 $33.49 878
2022-07-20 $32.49 $32.99 $32.49 $32.99 $32.99 817
2022-07-19 $31.66 $31.80 $31.27 $31.80 $31.80 20,280
2022-07-18 $31.54 $32.09 $31.28 $31.28 $31.28 1,296
2022-07-15 $30.79 $31.09 $30.79 $31.09 $31.09 1,650
2022-07-14 $30.80 $30.80 $30.28 $30.66 $30.66 13,677
2022-07-13 $31.13 $31.45 $31.13 $31.33 $31.33 955
2022-07-12 $32.10 $32.10 $31.20 $31.36 $31.36 6,604
2022-07-11 $32.71 $32.71 $32.15 $32.16 $32.16 555
2022-07-08 $33.13 $33.55 $33.13 $33.33 $33.33 901
2022-07-07 $32.72 $33.44 $32.72 $33.44 $33.44 4,246
2022-07-06 $33.03 $33.03 $32.68 $32.73 $32.73 468
2022-07-05 $31.55 $32.88 $31.55 $32.88 $32.88 1,185
2022-07-01 $31.53 $32.07 $31.53 $32.07 $32.07 1,817
2022-06-30 $31.53 $31.53 $30.91 $31.40 $31.40 2,775
2022-06-29 $31.91 $32.04 $31.91 $32.04 $32.04 2,012
2022-06-28 $33.24 $33.25 $32.07 $32.07 $32.07 1,415
2022-06-27 $33.69 $33.69 $33.01 $33.03 $33.03 3,191
2022-06-24 $33.08 $33.50 $33.08 $33.50 $33.50 730
2022-06-23 $31.17 $32.03 $31.05 $32.03 $32.03 12,242
2022-06-22 $31.03 $31.03 $31.00 $31.00 $31.00 789
2022-06-21 $31.02 $31.26 $31.01 $31.01 $31.01 838
2022-06-17 $29.57 $30.27 $29.57 $30.27 $30.27 955
2022-06-16 $29.99 $29.99 $29.33 $29.37 $29.37 3,507
2022-06-15 $30.38 $30.97 $30.23 $30.82 $30.82 2,928
2022-06-14 $30.20 $30.20 $29.75 $30.02 $30.02 1,111
2022-06-13 $30.74 $30.74 $29.91 $30.08 $30.08 6,559
2022-06-10 $32.20 $32.20 $31.53 $31.76 $31.76 4,652
2022-06-09 $33.41 $33.41 $32.90 $32.90 $32.90 2,707
2022-06-08 $33.96 $34.26 $33.94 $33.94 $33.94 1,695
2022-06-07 $32.93 $34.17 $32.93 $34.17 $34.17 2,521
2022-06-06 $33.93 $33.93 $33.38 $33.42 $33.42 10,962
2022-06-03 $33.57 $33.57 $33.35 $33.49 $33.49 1,986
2022-06-02 $33.51 $34.38 $33.51 $34.31 $34.31 687
2022-06-01 $33.47 $33.47 $32.74 $32.85 $32.85 3,033
2022-05-31 $33.28 $33.28 $33.00 $33.00 $33.00 1,837
2022-05-27 $32.86 $33.39 $32.86 $33.39 $33.39 1,179
2022-05-26 $31.35 $32.47 $31.35 $32.47 $32.47 1,325
2022-05-25 $31.56 $31.81 $31.36 $31.81 $31.81 2,170
2022-05-24 $31.47 $31.47 $30.92 $31.12 $31.12 1,642
2022-05-23 $32.28 $32.40 $32.20 $32.40 $32.40 970
2022-05-20 $32.60 $32.60 $31.32 $32.18 $32.18 4,129
2022-05-19 $32.13 $32.79 $32.05 $32.37 $32.37 2,258
2022-05-18 $32.21 $32.21 $31.17 $31.34 $31.34 2,824
2022-05-17 $32.75 $32.75 $32.06 $32.43 $32.43 1,214
2022-05-16 $32.53 $32.53 $32.00 $32.11 $32.11 2,301
2022-05-13 $31.64 $32.78 $31.64 $32.78 $32.78 1,578
2022-05-12 $29.91 $31.09 $29.87 $30.73 $30.73 6,578
2022-05-11 $31.12 $31.50 $30.40 $30.46 $30.46 3,147
2022-05-10 $31.83 $31.83 $30.67 $31.26 $31.26 1,271
2022-05-09 $32.17 $32.40 $30.96 $30.99 $30.99 8,151
2022-05-06 $33.27 $33.44 $33.10 $33.12 $33.12 6,452
2022-05-05 $35.47 $35.47 $34.17 $34.17 $34.17 1,021
2022-05-04 $35.07 $36.36 $34.35 $36.36 $36.36 1,552
2022-05-03 $35.85 $35.85 $35.32 $35.40 $35.40 4,032
2022-05-02 $35.12 $35.71 $34.93 $35.71 $35.71 2,917
2022-04-29 $36.44 $36.76 $35.25 $35.25 $35.25 3,080
2022-04-28 $35.79 $36.14 $35.18 $36.14 $36.14 4,808
2022-04-27 $36.23 $36.23 $35.53 $35.58 $35.58 3,236
2022-04-26 $36.29 $36.29 $35.55 $35.55 $35.55 1,330
2022-04-25 $35.80 $36.31 $35.80 $36.31 $36.31 1,368
2022-04-22 $37.09 $37.09 $36.11 $36.11 $36.11 1,077
2022-04-21 $38.50 $38.61 $36.54 $36.68 $36.68 12,943
2022-04-20 $38.43 $38.44 $38.26 $38.26 $38.26 1,330
2022-04-19 $38.49 $39.05 $38.49 $39.05 $39.05 1,144
2022-04-18 $37.88 $38.04 $37.63 $38.04 $38.04 1,973
2022-04-14 $39.64 $39.64 $38.94 $38.94 $38.94 572
2022-04-13 $38.76 $39.84 $38.76 $39.84 $39.84 1,188
2022-04-12 $39.81 $39.82 $38.60 $38.74 $38.74 4,314
2022-04-11 $38.40 $38.87 $38.01 $38.71 $38.71 5,207
2022-04-08 $38.86 $38.86 $38.85 $38.85 $38.85 643
2022-04-07 $39.54 $39.93 $39.31 $39.61 $39.61 1,031
2022-04-06 $40.39 $40.39 $39.75 $39.93 $39.93 1,530
2022-04-05 $41.62 $41.62 $40.94 $41.12 $41.12 509
2022-04-04 $41.78 $42.40 $41.74 $42.40 $42.40 1,089
2022-04-01 $41.04 $41.31 $40.83 $41.18 $41.18 3,092
2022-03-31 $40.72 $41.00 $40.56 $40.56 $40.56 11,381
2022-03-30 $41.95 $42.28 $41.37 $41.37 $41.37 2,234
2022-03-29 $41.95 $42.27 $41.95 $42.13 $42.13 2,772
2022-03-28 $40.37 $40.74 $40.08 $40.74 $40.74 893
2022-03-25 $40.97 $40.97 $40.14 $40.31 $40.31 1,034
2022-03-24 $40.71 $41.21 $40.27 $41.21 $41.21 3,208
2022-03-23 $40.52 $40.74 $40.52 $40.74 $40.74 309
2022-03-22 $40.08 $40.99 $40.08 $40.98 $40.98 8,473
2022-03-21 $40.25 $40.41 $39.47 $39.88 $39.88 8,049
2022-03-18 $39.15 $40.50 $39.15 $40.20 $40.20 4,254
2022-03-17 $38.69 $38.82 $38.31 $38.82 $38.82 2,063
2022-03-16 $37.29 $38.09 $37.01 $38.09 $38.09 2,737
2022-03-15 $34.91 $35.37 $34.84 $35.37 $35.37 4,852
2022-03-14 $36.02 $36.02 $34.64 $34.64 $34.64 4,559
2022-03-11 $38.53 $38.53 $36.25 $36.33 $36.33 2,958
2022-03-10 $37.87 $38.03 $37.42 $38.03 $38.03 3,510
2022-03-09 $37.99 $38.74 $37.99 $38.64 $38.64 4,674
2022-03-08 $36.86 $37.52 $36.58 $36.98 $36.98 1,044
2022-03-07 $38.12 $38.12 $36.89 $37.01 $37.01 3,098
2022-03-04 $38.87 $38.87 $37.86 $38.03 $38.03 4,022
2022-03-03 $40.37 $40.37 $38.88 $38.92 $38.92 3,714
2022-03-02 $40.11 $40.52 $40.02 $40.52 $40.52 6,366
2022-03-01 $40.54 $40.82 $40.11 $40.11 $40.11 12,313
2022-02-28 $39.80 $40.21 $39.64 $40.21 $40.21 3,695
2022-02-25 $39.50 $39.93 $39.38 $39.93 $39.93 1,516
2022-02-24 $36.21 $39.34 $36.21 $39.27 $39.27 5,647
2022-02-23 $39.14 $39.14 $37.87 $37.93 $37.93 3,584
2022-02-22 $38.78 $39.56 $38.78 $38.81 $38.81 2,092
2022-02-18 $40.15 $40.15 $39.24 $39.35 $39.35 1,626
2022-02-17 $41.47 $41.47 $40.14 $40.26 $40.26 1,603
2022-02-16 $42.47 $42.67 $42.47 $42.67 $42.67 764
2022-02-15 $42.37 $42.97 $42.19 $42.92 $42.92 3,332
2022-02-14 $42.05 $42.05 $41.40 $41.51 $41.51 1,734
2022-02-11 $43.42 $43.45 $41.81 $41.81 $41.81 1,689
2022-02-10 $43.58 $43.68 $42.92 $43.09 $43.09 1,183
2022-02-09 $42.17 $43.20 $42.17 $43.20 $43.20 3,274
2022-02-08 $40.81 $41.71 $40.81 $41.71 $41.71 1,201
2022-02-07 $41.51 $41.89 $40.85 $40.96 $40.96 2,442
2022-02-04 $40.32 $41.19 $40.32 $40.98 $40.98 3,334
2022-02-03 $40.97 $41.13 $40.32 $40.32 $40.32 2,000
2022-02-02 $42.58 $42.58 $41.81 $41.81 $41.81 1,001
2022-02-01 $41.93 $42.41 $41.93 $42.41 $42.41 3,835
2022-01-31 $40.53 $41.85 $40.53 $41.85 $41.85 6,616
2022-01-28 $38.67 $39.71 $38.63 $39.71 $39.71 4,483
2022-01-27 $39.87 $39.88 $38.85 $38.85 $38.85 4,895
2022-01-26 $40.67 $40.88 $39.38 $39.38 $39.38 4,055
2022-01-25 $40.76 $40.76 $39.66 $39.85 $39.85 10,887
2022-01-24 $39.85 $41.10 $38.88 $41.10 $41.10 3,872
2022-01-21 $41.75 $41.81 $40.50 $40.63 $40.63 4,603
2022-01-20 $43.15 $43.23 $41.75 $41.85 $41.85 11,358
2022-01-19 $42.64 $42.81 $41.87 $41.98 $41.98 16,090
2022-01-18 $42.52 $42.53 $42.21 $42.23 $42.23 4,064
2022-01-14 $43.78 $43.83 $42.90 $43.49 $43.49 2,499
2022-01-13 $45.04 $45.09 $43.53 $43.53 $43.53 2,285
2022-01-12 $46.45 $46.45 $45.36 $45.51 $45.51 2,458
2022-01-11 $44.45 $45.64 $44.45 $45.64 $45.64 1,597
2022-01-10 $43.65 $44.64 $43.21 $44.64 $44.64 8,368
2022-01-07 $45.07 $45.07 $44.32 $44.34 $44.34 2,023
2022-01-06 $44.98 $44.98 $43.99 $44.72 $44.72 2,658
2022-01-05 $46.02 $46.15 $44.62 $44.80 $44.80 18,427
2022-01-04 $47.67 $47.67 $46.01 $46.51 $46.51 3,551
2022-01-03 $48.26 $48.39 $47.40 $47.80 $47.80 2,512
2021-12-31 $48.93 $48.93 $48.35 $48.35 $48.35 627
2021-12-30 $48.03 $48.98 $48.03 $48.64 $48.64 3,756
2021-12-29 $48.44 $48.44 $48.00 $48.23 $48.23 1,440
2021-12-28 $49.04 $49.04 $48.49 $48.49 $48.49 1,578
2021-12-27 $48.99 $49.13 $48.91 $48.99 $48.99 1,143
2021-12-23 $48.52 $48.91 $48.48 $48.91 $48.91 1,658
2021-12-22 $48.33 $48.66 $48.33 $48.59 $48.59 1,049
2021-12-21 $47.13 $48.53 $47.13 $48.53 $48.53 1,690
2021-12-20 $46.19 $46.75 $46.19 $46.57 $46.57 2,902
2021-12-17 $46.06 $47.24 $45.63 $47.24 $47.24 1,764
2021-12-16 $47.75 $47.88 $46.63 $46.63 $46.63 2,537
2021-12-15 $46.61 $47.56 $46.55 $47.52 $47.52 2,483
2021-12-14 $46.87 $46.95 $46.18 $46.76 $46.76 2,806
2021-12-13 $48.43 $48.67 $47.66 $47.93 $47.93 2,882
2021-12-10 $49.65 $49.65 $48.30 $48.39 $48.39 523
2021-12-09 $50.27 $50.27 $49.23 $49.23 $49.23 1,468
2021-12-08 $49.31 $50.25 $49.31 $50.25 $50.25 2,507
2021-12-07 $48.51 $49.47 $48.51 $49.26 $49.26 802
2021-12-06 $45.98 $47.10 $45.98 $47.10 $47.10 1,664
2021-12-03 $48.71 $48.71 $46.22 $47.17 $47.17 3,223
2021-12-02 $48.44 $48.75 $47.63 $48.60 $48.60 3,971
2021-12-01 $51.41 $51.41 $48.69 $48.69 $48.69 3,280
2021-11-30 $51.32 $51.96 $50.45 $50.93 $50.93 2,594
2021-11-29 $51.43 $51.70 $51.39 $51.65 $51.65 1,810
2021-11-26 $50.87 $51.66 $50.87 $51.03 $51.03 1,444
2021-11-24 $50.42 $51.50 $50.01 $51.50 $51.50 1,226
2021-11-23 $51.23 $51.65 $50.37 $51.03 $51.03 4,675
2021-11-22 $53.24 $53.29 $51.58 $51.90 $51.90 27,763
2021-11-19 $54.50 $54.50 $53.54 $53.54 $53.54 1,330
2021-11-18 $54.93 $54.93 $54.26 $54.44 $54.44 628
2021-11-17 $55.74 $55.74 $54.92 $55.10 $55.10 1,032
2021-11-16 $55.03 $55.71 $55.03 $55.71 $55.71 2,662
2021-11-15 $55.82 $55.82 $55.03 $55.15 $55.15 1,171
2021-11-12 $54.87 $55.26 $54.87 $55.26 $55.26 1,573
2021-11-11 $54.31 $54.87 $54.31 $54.62 $54.62 1,653
2021-11-10 $55.42 $55.42 $53.73 $53.80 $53.80 1,811
2021-11-09 $55.26 $55.58 $55.17 $55.58 $55.58 844
2021-11-08 $54.82 $55.12 $54.82 $54.95 $54.95 1,272
2021-11-05 $55.22 $55.22 $53.96 $54.14 $54.14 5,723
2021-11-04 $54.18 $54.45 $54.11 $54.45 $54.45 1,030
2021-11-03 $53.51 $53.95 $53.43 $53.95 $53.95 1,129
2021-11-02 $53.91 $53.91 $53.32 $53.69 $53.69 2,940
2021-11-01 $54.10 $54.41 $54.10 $54.41 $54.41 1,302
2021-10-29 $53.88 $54.00 $53.60 $54.00 $54.00 1,161
2021-10-28 $53.59 $54.10 $53.56 $54.10 $54.10 3,778
2021-10-27 $54.77 $54.81 $53.67 $53.67 $53.67 8,856
2021-10-26 $55.54 $55.54 $54.40 $54.42 $54.42 1,193
2021-10-25 $55.23 $55.24 $54.81 $55.24 $55.24 1,326
2021-10-22 $55.43 $55.43 $55.00 $55.09 $55.09 1,454
2021-10-21 $55.15 $55.27 $55.10 $55.27 $55.27 1,614
2021-10-20 $55.11 $55.11 $54.69 $54.96 $54.96 1,397
2021-10-19 $54.28 $54.92 $54.26 $54.84 $54.84 1,706
2021-10-18 $53.57 $54.11 $53.39 $54.03 $54.03 3,928
2021-10-15 $53.97 $54.21 $53.90 $54.04 $54.04 1,860
2021-10-14 $53.83 $54.12 $53.74 $53.76 $53.76 1,828
2021-10-13 $52.32 $53.11 $52.32 $53.11 $53.11 3,446
2021-10-12 $51.38 $51.83 $51.33 $51.68 $51.68 1,614
2021-10-11 $51.31 $51.77 $51.22 $51.30 $51.30 2,313
2021-10-08 $52.03 $52.03 $51.51 $51.51 $51.51 586
2021-10-07 $51.73 $52.23 $51.73 $51.92 $51.92 1,186
2021-10-06 $50.56 $51.03 $50.11 $50.94 $50.94 1,011
2021-10-05 $50.03 $50.73 $50.03 $50.68 $50.68 816
2021-10-04 $51.15 $51.28 $49.79 $50.11 $50.11 1,803
2021-10-01 $51.57 $51.86 $51.08 $51.86 $51.86 3,000
2021-09-30 $51.42 $51.82 $51.42 $51.48 $51.48 1,866
2021-09-29 $52.02 $52.02 $51.23 $51.23 $51.23 806
2021-09-28 $52.71 $52.71 $51.70 $51.73 $51.73 4,232
2021-09-27 $54.07 $54.07 $53.57 $53.69 $53.69 1,414
2021-09-24 $54.47 $54.60 $54.16 $54.50 $54.50 1,235
2021-09-23 $54.91 $55.11 $54.73 $55.11 $55.11 1,347
2021-09-22 $53.82 $54.54 $53.82 $54.54 $54.54 1,206
2021-09-21 $53.78 $53.90 $53.50 $53.63 $53.63 1,337
2021-09-20 $53.41 $53.49 $52.99 $53.17 $53.17 3,696
2021-09-17 $55.17 $55.17 $54.50 $54.62 $54.62 2,514
2021-09-16 $54.27 $54.97 $54.27 $54.97 $54.97 1,088
2021-09-15 $54.28 $54.53 $54.01 $54.53 $54.53 2,882
2021-09-14 $54.33 $54.61 $54.31 $54.31 $54.31 1,236
2021-09-13 $54.85 $54.85 $54.00 $54.34 $54.34 2,347
2021-09-10 $55.57 $55.57 $54.65 $54.65 $54.65 724
2021-09-09 $54.81 $55.16 $54.81 $55.16 $55.16 1,420
2021-09-08 $55.84 $55.84 $54.95 $55.07 $55.07 4,258
2021-09-07 $56.42 $56.64 $56.13 $56.18 $56.18 3,788
2021-09-03 $55.79 $56.38 $55.56 $56.38 $56.38 2,020
2021-09-02 $54.83 $55.09 $54.75 $54.85 $54.85 1,752
2021-09-01 $53.82 $54.49 $53.82 $54.49 $54.49 2,073
2021-08-31 $53.29 $53.45 $53.27 $53.45 $53.45 3,340
2021-08-30 $52.47 $53.20 $52.47 $53.20 $53.20 1,965
2021-08-27 $52.07 $52.59 $52.07 $52.59 $52.59 1,208
2021-08-26 $52.63 $52.73 $52.26 $52.26 $52.26 1,216
2021-08-25 $52.34 $52.49 $52.18 $52.49 $52.49 954
2021-08-24 $51.71 $52.15 $51.71 $52.12 $52.12 2,727
2021-08-23 $50.79 $51.37 $50.79 $51.37 $51.37 3,450
2021-08-20 $49.76 $50.31 $49.76 $50.31 $50.31 4,204
2021-08-19 $49.77 $49.84 $49.73 $49.82 $49.82 1,762
2021-08-18 $50.14 $50.35 $50.13 $50.13 $50.13 1,210
2021-08-17 $49.75 $50.19 $49.75 $49.93 $49.93 3,920
2021-08-16 $51.07 $51.07 $50.61 $50.80 $50.80 1,374
2021-08-13 $51.50 $51.54 $51.38 $51.38 $51.38 1,030
2021-08-12 $51.05 $51.44 $51.05 $51.44 $51.44 1,159
2021-08-11 $51.53 $51.53 $51.25 $51.25 $51.25 715
2021-08-10 $52.10 $52.10 $51.30 $51.49 $51.49 1,470
2021-08-09 $51.63 $52.03 $51.63 $51.92 $51.92 1,083
2021-08-06 $51.75 $51.75 $51.47 $51.59 $51.59 573
2021-08-05 $51.32 $51.86 $51.32 $51.86 $51.86 1,316
2021-08-04 $51.00 $51.50 $51.00 $51.25 $51.25 2,822
2021-08-03 $51.37 $51.41 $50.91 $51.23 $51.23 2,792
2021-08-02 $51.27 $51.66 $51.12 $51.39 $51.39 2,794
2021-07-30 $50.99 $51.12 $50.85 $50.85 $50.85 1,528
2021-07-29 $51.62 $51.62 $51.47 $51.47 $51.47 822
2021-07-28 $50.97 $51.30 $50.94 $51.30 $51.30 2,072
2021-07-27 $50.76 $50.76 $49.88 $50.06 $50.06 998
2021-07-26 $51.12 $51.22 $50.96 $51.13 $51.13 1,434
2021-07-23 $51.23 $51.43 $51.03 $51.43 $51.43 828
2021-07-22 $51.59 $51.59 $51.49 $51.49 $51.49 1,361
2021-07-21 $50.56 $51.20 $50.56 $51.20 $51.20 1,342
2021-07-20 $49.90 $50.71 $49.90 $50.71 $50.71 702
2021-07-19 $49.32 $49.72 $48.90 $49.72 $49.72 2,198
2021-07-16 $50.41 $50.41 $49.85 $49.85 $49.85 1,100
2021-07-15 $50.26 $50.27 $49.50 $49.85 $49.85 5,385
2021-07-14 $51.61 $51.61 $50.52 $50.63 $50.63 1,135
2021-07-13 $51.19 $51.74 $51.19 $51.19 $51.19 1,279
2021-07-12 $51.35 $51.35 $51.20 $51.31 $51.31 514
2021-07-09 $51.35 $51.68 $51.24 $51.68 $51.68 1,743
2021-07-08 $50.67 $51.20 $50.67 $50.99 $50.99 2,211
2021-07-07 $52.15 $52.38 $51.56 $51.76 $51.76 2,852
2021-07-06 $51.60 $52.17 $51.60 $51.94 $51.94 3,759
2021-07-02 $51.44 $51.64 $51.36 $51.51 $51.51 8,941
2021-07-01 $51.68 $51.82 $51.40 $51.40 $51.40 1,391
2021-06-30 $52.32 $52.32 $51.89 $51.94 $51.94 1,648
2021-06-29 $52.64 $52.72 $52.38 $52.64 $52.64 1,242
2021-06-28 $52.39 $52.74 $52.39 $52.61 $52.61 2,191
2021-06-25 $52.40 $52.40 $51.72 $52.17 $52.17 1,633
2021-06-24 $51.88 $52.24 $51.88 $52.01 $52.01 1,676
2021-06-23 $51.27 $51.92 $51.27 $51.55 $51.55 2,970
2021-06-22 $50.97 $51.26 $50.97 $51.15 $51.15 2,601
2021-06-21 $50.85 $51.28 $50.85 $50.88 $50.88 2,870
2021-06-18 $50.88 $51.15 $50.85 $51.07 $51.07 2,232
2021-06-17 $50.03 $50.99 $50.02 $50.83 $50.83 3,082
2021-06-16 $50.37 $50.44 $49.74 $50.16 $50.16 3,754
2021-06-15 $50.65 $51.02 $50.06 $50.16 $50.16 3,912
2021-06-14 $50.52 $51.02 $50.52 $50.90 $50.90 2,720
2021-06-11 $50.16 $50.50 $50.16 $50.50 $50.50 1,468
2021-06-10 $49.79 $50.24 $49.79 $50.15 $50.15 3,400
2021-06-09 $49.65 $49.88 $49.59 $49.59 $49.59 2,666
2021-06-08 $49.55 $49.66 $49.45 $49.55 $49.55 1,586
2021-06-07 $48.42 $49.10 $48.40 $49.00 $49.00 2,154
2021-06-04 $47.92 $48.25 $47.92 $48.16 $48.16 3,407
2021-06-03 $47.89 $48.14 $47.32 $47.57 $47.57 3,298
2021-06-02 $47.92 $48.01 $47.83 $48.01 $48.01 1,214
2021-06-01 $48.27 $48.27 $47.66 $47.96 $47.96 2,950
2021-05-28 $48.45 $48.45 $47.81 $47.81 $47.81 1,863
2021-05-27 $47.67 $48.08 $47.41 $47.92 $47.92 3,416
2021-05-26 $48.00 $48.00 $47.56 $47.76 $47.76 1,928
2021-05-25 $47.08 $47.35 $47.08 $47.16 $47.15 1,582
2021-05-24 $46.48 $47.14 $46.45 $46.89 $46.89 2,839
2021-05-21 $46.64 $46.83 $46.28 $46.28 $46.28 2,668
2021-05-20 $45.86 $46.61 $45.86 $46.42 $46.42 2,076
2021-05-19 $44.75 $45.40 $44.75 $45.40 $45.39 1,759
2021-05-18 $45.49 $46.00 $45.46 $45.74 $45.74 4,397
2021-05-17 $44.74 $45.35 $44.73 $45.09 $45.09 5,684
2021-05-14 $44.25 $45.58 $44.25 $45.58 $45.58 1,075
2021-05-13 $44.82 $44.85 $43.43 $43.86 $43.86 3,051
2021-05-12 $45.05 $45.24 $44.39 $44.51 $44.51 5,239
2021-05-11 $43.84 $45.72 $43.65 $45.50 $45.50 6,152
2021-05-10 $45.98 $45.98 $45.51 $45.51 $45.51 4,485
2021-05-07 $46.36 $46.86 $46.36 $46.43 $46.43 4,402
2021-05-06 $46.61 $46.61 $45.58 $45.96 $45.96 30,074
2021-05-05 $47.75 $47.86 $46.99 $47.21 $47.21 3,900
2021-05-04 $48.08 $48.08 $46.82 $47.36 $47.36 5,299
2021-05-03 $49.68 $49.68 $48.67 $48.72 $48.72 1,928
2021-04-30 $50.00 $50.01 $49.42 $49.42 $49.41 1,177
2021-04-29 $51.30 $51.30 $49.89 $50.13 $50.13 1,509
2021-04-28 $50.91 $51.45 $50.91 $51.23 $51.23 2,097
2021-04-27 $51.53 $51.54 $51.51 $51.54 $51.54 1,356
2021-04-26 $50.81 $51.64 $50.81 $51.64 $51.64 2,138
2021-04-23 $50.17 $50.90 $50.17 $50.89 $50.88 2,550
2021-04-22 $50.15 $50.71 $49.96 $49.96 $49.96 3,205
2021-04-21 $49.10 $49.69 $49.10 $49.62 $49.61 3,779
2021-04-20 $49.74 $50.00 $49.11 $49.25 $49.25 4,244
2021-04-19 $50.44 $50.44 $50.05 $50.05 $50.05 739
2021-04-16 $51.30 $51.30 $50.62 $50.69 $50.68 11,934
2021-04-15 $50.91 $51.21 $50.91 $51.21 $51.21 1,518
2021-04-14 $51.27 $51.35 $50.66 $50.66 $50.66 3,488
2021-04-13 $50.19 $51.18 $50.19 $51.05 $51.05 2,463
2021-04-12 $49.34 $49.69 $49.15 $49.67 $49.67 2,142
2021-04-09 $49.78 $49.96 $49.69 $49.96 $49.96 2,633
2021-04-08 $50.27 $50.27 $49.78 $50.07 $50.07 5,895
2021-04-07 $49.73 $49.73 $49.25 $49.29 $49.29 1,455
2021-04-06 $49.36 $50.08 $49.25 $49.82 $49.82 1,926
2021-04-05 $49.97 $49.97 $49.01 $49.37 $49.37 6,196
2021-04-01 $48.35 $49.28 $48.35 $49.16 $49.16 3,456
2021-03-31 $47.47 $48.26 $47.47 $48.08 $48.08 4,831
2021-03-30 $46.65 $46.91 $46.03 $46.81 $46.81 3,539
2021-03-29 $47.68 $48.11 $46.82 $46.82 $46.82 3,841
2021-03-26 $47.72 $47.76 $47.09 $47.55 $47.55 1,490
2021-03-25 $46.63 $47.50 $46.39 $47.50 $47.49 5,761
2021-03-24 $48.59 $48.59 $47.65 $47.65 $47.65 4,509
2021-03-23 $49.59 $49.88 $49.34 $49.34 $49.34 784
2021-03-22 $49.40 $49.98 $49.40 $49.84 $49.84 2,869
2021-03-19 $48.68 $49.74 $48.47 $49.27 $49.27 2,809
2021-03-18 $49.48 $50.08 $48.82 $48.82 $48.81 3,857
2021-03-17 $49.64 $50.50 $49.09 $50.26 $50.25 7,769
2021-03-16 $50.98 $51.31 $50.10 $50.53 $50.52 6,964
2021-03-15 $50.27 $50.50 $50.17 $50.50 $50.50 8,012
2021-03-12 $50.05 $50.50 $49.26 $50.30 $50.30 3,852
2021-03-11 $50.11 $51.16 $50.11 $50.89 $50.89 5,589
2021-03-10 $49.91 $49.95 $48.80 $48.87 $48.87 5,090
2021-03-09 $47.45 $49.32 $47.45 $49.12 $49.12 10,397
2021-03-08 $48.09 $48.40 $46.47 $46.51 $46.51 6,441
2021-03-05 $49.08 $49.08 $46.50 $48.57 $48.57 8,315
2021-03-04 $50.51 $50.51 $48.15 $48.82 $48.82 15,281
2021-03-03 $51.89 $52.11 $51.14 $51.29 $51.29 3,684
2021-03-02 $53.86 $53.86 $53.17 $53.17 $53.17 5,251
2021-03-01 $53.87 $54.10 $53.77 $53.97 $53.97 5,023
2021-02-26 $52.33 $53.25 $52.33 $52.94 $52.94 4,283
2021-02-25 $54.78 $54.78 $52.52 $52.52 $52.52 8,955
2021-02-24 $54.26 $55.27 $53.67 $55.14 $55.13 6,484
2021-02-23 $54.05 $54.84 $52.10 $54.69 $54.69 16,667
2021-02-22 $57.08 $57.08 $55.80 $55.80 $55.80 4,913
2021-02-19 $57.89 $58.73 $57.89 $58.08 $58.08 10,415
2021-02-18 $57.37 $57.84 $57.00 $57.65 $57.64 4,647
2021-02-17 $58.50 $58.50 $57.80 $58.12 $58.11 2,296
2021-02-16 $59.74 $59.74 $58.28 $58.62 $58.62 10,762
2021-02-12 $59.01 $59.37 $58.63 $59.22 $59.22 2,934
2021-02-11 $59.38 $59.66 $58.90 $59.35 $59.35 2,704
2021-02-10 $59.79 $60.00 $58.76 $58.76 $58.76 5,125
2021-02-09 $58.95 $59.82 $58.95 $59.63 $59.63 9,256
2021-02-08 $58.66 $59.03 $58.65 $58.84 $58.84 4,235
2021-02-05 $57.23 $57.98 $57.23 $57.80 $57.80 5,137
2021-02-04 $56.49 $56.87 $56.49 $56.67 $56.67 2,291
2021-02-03 $56.60 $56.60 $55.75 $56.20 $56.20 5,733
2021-02-02 $55.06 $55.76 $55.06 $55.57 $55.57 2,712
2021-02-01 $54.09 $54.80 $53.95 $54.55 $54.54 4,149
2021-01-29 $53.70 $53.70 $52.83 $53.41 $53.41 2,958
2021-01-28 $53.01 $54.18 $53.01 $53.79 $53.78 4,253
2021-01-27 $53.33 $54.30 $52.99 $53.25 $53.25 4,026
2021-01-26 $54.35 $54.44 $53.97 $54.22 $54.22 13,635
2021-01-25 $54.91 $55.89 $54.18 $54.60 $54.59 5,064
2021-01-22 $53.65 $54.80 $53.65 $54.80 $54.80 2,304
2021-01-21 $53.65 $53.98 $53.32 $53.84 $53.84 1,876
2021-01-20 $53.50 $53.99 $53.41 $53.99 $53.99 7,599
2021-01-19 $53.21 $53.23 $52.78 $53.11 $53.11 4,681
2021-01-15 $52.72 $52.72 $52.28 $52.28 $52.28 1,976
2021-01-14 $52.62 $53.20 $52.62 $52.81 $52.81 3,558
2021-01-13 $52.09 $52.44 $51.92 $52.26 $52.25 4,218
2021-01-12 $51.94 $52.29 $51.71 $52.29 $52.29 3,613
2021-01-11 $51.95 $52.40 $51.80 $52.01 $52.00 2,482
2021-01-08 $51.72 $52.85 $51.72 $52.52 $52.52 5,587
2021-01-07 $51.05 $51.50 $50.82 $51.31 $51.30 10,529
2021-01-06 $50.91 $51.07 $50.02 $50.46 $50.46 3,065
2021-01-05 $50.85 $51.45 $50.85 $51.17 $51.16 3,824
2021-01-04 $52.26 $52.26 $50.20 $50.89 $50.89 5,226
2020-12-31 $51.70 $52.12 $51.70 $52.12 $52.12 1,227
2020-12-30 $51.91 $52.34 $51.91 $52.08 $52.08 4,416
2020-12-29 $52.15 $52.15 $51.29 $51.60 $51.59 4,974
2020-12-28 $53.00 $53.28 $51.76 $51.81 $51.81 6,698
2020-12-24 $52.90 $53.14 $52.40 $52.62 $52.62 1,834
2020-12-23 $53.42 $53.46 $52.68 $52.87 $52.87 9,317
2020-12-22 $52.79 $52.91 $52.50 $52.82 $52.82 2,781
2020-12-21 $51.11 $52.33 $51.11 $52.05 $52.05 3,829
2020-12-18 $52.06 $52.41 $51.95 $52.26 $52.26 3,155
2020-12-17 $51.84 $52.26 $51.70 $52.14 $52.13 3,740
2020-12-16 $50.28 $50.78 $50.28 $50.67 $50.66 4,198
2020-12-15 $50.43 $50.43 $49.97 $50.11 $50.11 2,176
2020-12-14 $51.83 $51.83 $50.25 $50.39 $50.39 4,613
2020-12-11 $50.10 $50.45 $49.67 $50.40 $50.27 1,604
2020-12-10 $49.58 $50.12 $49.37 $50.12 $49.99 4,033
2020-12-09 $49.80 $49.80 $48.53 $48.69 $48.57 7,921
2020-12-08 $49.72 $49.82 $49.49 $49.82 $49.70 1,700
2020-12-07 $48.93 $49.49 $48.93 $49.26 $49.14 3,272
2020-12-04 $48.56 $49.24 $48.55 $49.23 $49.11 2,511
2020-12-03 $48.49 $48.49 $48.19 $48.19 $48.07 1,374
2020-12-02 $47.35 $47.40 $46.94 $47.40 $47.28 3,692
2020-12-01 $48.00 $48.00 $47.52 $47.62 $47.50 1,647
2020-11-30 $48.00 $48.40 $47.01 $47.67 $47.55 4,413
2020-11-27 $47.32 $48.06 $47.32 $47.94 $47.82 5,480
2020-11-25 $45.59 $46.44 $45.59 $46.44 $46.33 1,013
2020-11-24 $45.96 $45.96 $45.34 $45.75 $45.63 3,039
2020-11-23 $45.68 $45.68 $45.47 $45.47 $45.36 1,693
2020-11-20 $45.28 $45.69 $45.22 $45.52 $45.40 4,141
2020-11-19 $44.26 $45.30 $44.26 $45.14 $45.02 2,221
2020-11-18 $44.56 $44.61 $44.17 $44.43 $44.32 6,019
2020-11-17 $43.96 $44.45 $43.96 $44.45 $44.34 1,893
2020-11-16 $44.54 $44.65 $44.08 $44.46 $44.34 12,007
2020-11-13 $44.58 $44.58 $44.50 $44.55 $44.44 779
2020-11-12 $44.03 $44.69 $44.03 $44.27 $44.16 2,395
2020-11-11 $43.22 $44.10 $43.20 $43.98 $43.87 2,236
2020-11-10 $43.84 $43.84 $42.51 $43.24 $43.13 3,551
2020-11-09 $45.80 $45.80 $44.56 $44.56 $44.45 10,499
2020-11-06 $45.41 $45.78 $45.07 $45.78 $45.66 3,995
2020-11-05 $44.85 $45.20 $44.85 $45.06 $44.95 4,048
2020-11-04 $43.08 $44.03 $43.08 $43.86 $43.75 4,243
2020-11-03 $40.91 $41.64 $40.91 $41.64 $41.54 3,374
2020-11-02 $40.91 $40.91 $40.17 $40.43 $40.33 3,394
2020-10-30 $41.44 $41.44 $40.44 $40.71 $40.61 5,193
2020-10-29 $41.66 $41.79 $41.32 $41.79 $41.68 4,898
2020-10-28 $42.04 $42.04 $41.55 $41.65 $41.55 3,874
2020-10-27 $42.67 $42.99 $42.67 $42.88 $42.77 1,764
2020-10-26 $42.97 $43.45 $42.12 $42.55 $42.44 3,869
2020-10-23 $43.19 $43.57 $42.96 $43.54 $43.43 2,224
2020-10-22 $43.95 $44.21 $43.32 $43.76 $43.65 3,739
2020-10-21 $44.40 $44.40 $43.97 $44.10 $43.98 1,307
2020-10-20 $44.82 $44.97 $44.67 $44.67 $44.56 2,321
2020-10-19 $45.00 $45.29 $44.54 $44.74 $44.63 3,347
2020-10-16 $45.19 $45.29 $45.00 $45.14 $45.03 3,407
2020-10-15 $44.53 $45.06 $43.99 $44.87 $44.76 5,878
2020-10-14 $46.40 $46.40 $45.78 $45.79 $45.68 2,747
2020-10-13 $45.74 $46.36 $45.74 $46.23 $46.11 2,685
2020-10-12 $45.77 $45.98 $45.77 $45.90 $45.78 1,185
2020-10-09 $44.97 $45.55 $44.97 $45.40 $45.29 6,239
2020-10-08 $44.48 $44.50 $44.10 $44.29 $44.18 2,135
2020-10-07 $43.75 $44.29 $43.75 $44.18 $44.07 3,354
2020-10-06 $43.19 $43.80 $43.19 $43.44 $43.33 5,778
2020-10-05 $42.63 $43.00 $42.63 $42.95 $42.84 4,679
2020-10-02 $42.57 $42.98 $42.26 $42.42 $42.31 4,428
2020-10-01 $42.74 $42.96 $42.61 $42.71 $42.60 3,790
2020-09-30 $42.36 $42.70 $42.27 $42.30 $42.19 3,958
2020-09-29 $42.16 $42.47 $42.16 $42.37 $42.26 1,895
2020-09-28 $42.00 $42.10 $41.98 $41.98 $41.88 1,812
2020-09-25 $40.50 $41.54 $40.50 $41.51 $41.41 4,721
2020-09-24 $40.54 $41.06 $40.54 $40.74 $40.63 7,721
2020-09-23 $41.93 $42.10 $41.18 $41.18 $41.08 3,822
2020-09-22 $41.19 $41.73 $40.91 $41.63 $41.53 5,595
2020-09-21 $40.14 $41.56 $40.14 $41.56 $41.46 9,762
2020-09-18 $41.24 $41.31 $40.85 $41.21 $41.11 2,161
2020-09-17 $40.88 $41.19 $40.80 $41.07 $40.97 1,734
2020-09-16 $41.61 $41.64 $41.41 $41.48 $41.38 2,688
2020-09-15 $40.91 $41.40 $40.91 $41.19 $41.08 2,940
2020-09-14 $40.12 $40.91 $40.12 $40.67 $40.57 4,877
2020-09-11 $40.21 $40.21 $39.72 $39.79 $39.70 2,306
2020-09-10 $40.61 $41.22 $40.06 $40.06 $39.96 3,498
2020-09-09 $40.58 $40.82 $40.23 $40.73 $40.63 16,964
2020-09-08 $39.49 $40.74 $39.43 $40.26 $40.16 13,696
2020-09-04 $41.60 $41.80 $39.76 $41.29 $41.19 21,502
2020-09-03 $43.60 $43.60 $41.63 $41.93 $41.82 14,305
2020-09-02 $44.93 $44.93 $43.83 $44.43 $44.32 3,946
2020-09-01 $43.85 $44.57 $43.85 $44.53 $44.42 6,812
2020-08-31 $43.52 $43.71 $43.52 $43.63 $43.52 2,567
2020-08-28 $43.54 $43.86 $43.54 $43.63 $43.52 3,363
2020-08-27 $43.64 $43.65 $43.40 $43.40 $43.29 1,923
2020-08-26 $42.75 $43.64 $42.31 $43.34 $43.23 10,392
2020-08-25 $41.73 $41.94 $41.73 $41.94 $41.83 1,396
2020-08-24 $42.23 $42.50 $41.65 $41.77 $41.67 3,936
2020-08-21 $42.10 $42.10 $41.75 $41.88 $41.77 2,011
2020-08-20 $41.46 $42.13 $41.46 $42.13 $42.02 2,150
2020-08-19 $41.55 $41.59 $41.08 $41.44 $41.34 2,448
2020-08-18 $41.45 $41.45 $40.96 $40.98 $40.88 8,594
2020-08-17 $40.48 $41.27 $40.48 $41.25 $41.15 3,653
2020-08-14 $40.76 $40.95 $40.42 $40.42 $40.32 2,012
2020-08-13 $40.82 $40.88 $40.46 $40.57 $40.47 2,903
2020-08-12 $39.94 $40.50 $39.90 $40.33 $40.22 3,291
2020-08-11 $40.11 $40.44 $39.88 $39.90 $39.80 7,204
2020-08-10 $41.00 $41.13 $39.88 $40.40 $40.30 15,437
2020-08-07 $42.24 $42.24 $40.78 $40.98 $40.87 10,588
2020-08-06 $43.20 $43.20 $42.76 $42.92 $42.81 4,782
2020-08-05 $43.53 $43.53 $43.19 $43.42 $43.31 10,275
2020-08-04 $43.19 $43.42 $43.18 $43.25 $43.14 5,697
2020-08-03 $42.67 $43.38 $42.67 $43.19 $43.08 9,217
2020-07-31 $41.60 $42.16 $41.60 $42.16 $42.05 3,863
2020-07-30 $41.48 $42.33 $41.46 $42.16 $42.05 6,761
2020-07-29 $41.50 $42.06 $41.50 $41.91 $41.80 2,257
2020-07-28 $41.00 $41.46 $41.00 $41.01 $40.91 5,050
2020-07-27 $40.74 $41.09 $40.68 $40.94 $40.83 2,192
2020-07-24 $40.00 $40.48 $40.00 $40.28 $40.18 4,012
2020-07-23 $41.36 $41.66 $40.50 $40.87 $40.77 4,179
2020-07-22 $41.95 $41.95 $41.21 $41.42 $41.31 4,035
2020-07-21 $42.00 $42.15 $41.52 $41.67 $41.57 8,209
2020-07-20 $40.53 $41.79 $40.53 $41.72 $41.61 2,827
2020-07-17 $39.80 $40.73 $39.80 $40.53 $40.43 4,154
2020-07-16 $39.60 $39.90 $39.60 $39.80 $39.70 2,900
2020-07-15 $40.75 $40.90 $40.00 $40.50 $40.40 7,936
2020-07-14 $40.11 $40.53 $39.13 $40.34 $40.24 17,751
2020-07-13 $42.65 $42.65 $40.22 $40.32 $40.22 28,314
2020-07-10 $42.92 $42.97 $42.41 $42.52 $42.41 6,374
2020-07-09 $43.01 $43.35 $42.27 $42.93 $42.82 30,649
2020-07-08 $41.82 $42.89 $41.82 $42.73 $42.62 8,145
2020-07-07 $41.47 $41.88 $41.47 $41.61 $41.50 8,165
2020-07-06 $41.69 $41.98 $41.36 $41.56 $41.46 3,946
2020-07-02 $41.53 $41.53 $41.05 $41.05 $40.95 14,003
2020-07-01 $40.22 $41.18 $40.18 $41.16 $41.06 8,000
2020-06-30 $39.92 $40.18 $39.75 $40.18 $40.08 4,868
2020-06-29 $39.17 $39.70 $39.12 $39.50 $39.41 7,530
2020-06-26 $40.20 $40.38 $39.45 $40.03 $39.93 19,713
2020-06-25 $39.32 $40.21 $39.23 $40.14 $40.04 10,890
2020-06-24 $39.92 $40.40 $39.07 $39.34 $39.25 11,623
2020-06-23 $40.40 $40.96 $40.19 $40.19 $40.09 10,665
2020-06-22 $39.25 $39.90 $39.25 $39.87 $39.77 10,956
2020-06-19 $39.45 $39.70 $38.73 $38.97 $38.87 23,624
2020-06-18 $39.14 $39.16 $38.85 $39.00 $38.90 9,616
2020-06-17 $38.37 $39.05 $38.34 $38.70 $38.60 9,372
2020-06-16 $38.15 $38.25 $37.94 $38.03 $37.94 14,169
2020-06-15 $36.27 $37.60 $36.27 $37.49 $37.40 21,588
2020-06-12 $36.40 $36.70 $35.87 $36.52 $36.43 12,094
2020-06-11 $36.20 $36.84 $35.57 $35.80 $35.71 14,625
2020-06-10 $36.89 $37.66 $36.89 $37.57 $37.48 13,862
2020-06-09 $36.61 $37.00 $36.61 $36.94 $36.85 5,447
2020-06-08 $36.46 $36.95 $36.02 $36.82 $36.72 9,791
2020-06-05 $36.99 $36.99 $36.34 $36.34 $36.25 13,299
2020-06-04 $37.48 $37.48 $36.50 $36.65 $36.56 12,751
2020-06-03 $37.55 $37.92 $37.55 $37.77 $37.68 15,685
2020-06-02 $37.63 $37.63 $36.94 $37.50 $37.41 13,265
2020-06-01 $36.91 $37.51 $36.88 $37.37 $37.28 10,940
2020-05-29 $35.78 $36.71 $35.78 $36.68 $36.58 12,008
2020-05-28 $35.86 $36.05 $35.51 $35.79 $35.70 12,144
2020-05-27 $36.17 $36.17 $34.40 $35.55 $35.46 10,751
2020-05-26 $37.14 $37.14 $35.99 $36.13 $36.04 15,702
2020-05-22 $35.27 $35.89 $35.14 $35.78 $35.69 9,283
2020-05-21 $35.21 $35.62 $34.67 $35.24 $35.15 51,873
2020-05-20 $35.07 $35.49 $35.07 $35.45 $35.36 20,381
2020-05-19 $34.25 $34.93 $34.25 $34.60 $34.51 11,710
2020-05-18 $34.45 $34.74 $34.33 $34.42 $34.33 30,936
2020-05-15 $33.00 $33.88 $33.00 $33.68 $33.60 9,800
2020-05-14 $32.63 $33.22 $32.24 $33.07 $32.99 11,627
2020-05-13 $33.60 $34.11 $33.10 $33.35 $33.27 12,730
2020-05-12 $34.05 $34.44 $33.72 $33.72 $33.63 18,983
2020-05-11 $33.29 $34.01 $33.29 $33.91 $33.83 12,204
2020-05-08 $33.39 $33.47 $33.16 $33.47 $33.39 12,001
2020-05-07 $32.68 $33.30 $32.68 $33.10 $33.02 19,324
2020-05-06 $31.50 $32.32 $31.50 $31.82 $31.74 10,065
2020-05-05 $30.95 $31.50 $30.95 $31.15 $31.07 6,530
2020-05-04 $30.22 $30.49 $30.05 $30.47 $30.40 9,596
2020-05-01 $30.45 $30.81 $30.10 $30.32 $30.24 15,814
2020-04-30 $31.18 $31.59 $31.11 $31.20 $31.12 11,026
2020-04-29 $31.40 $32.00 $31.29 $31.82 $31.74 12,810
2020-04-28 $31.74 $31.74 $30.60 $30.81 $30.73 12,485
2020-04-27 $30.73 $31.17 $30.73 $31.03 $30.95 12,826
2020-04-24 $30.12 $30.73 $29.00 $30.58 $30.50 14,332
2020-04-23 $29.90 $30.44 $29.90 $30.07 $29.99 12,700
2020-04-22 $29.80 $30.17 $29.52 $29.91 $29.84 10,827
2020-04-21 $30.00 $30.01 $29.00 $29.39 $29.32 11,119
2020-04-20 $29.96 $31.02 $29.96 $30.55 $30.47 28,164
2020-04-17 $30.38 $30.38 $29.93 $30.29 $30.21 29,299
2020-04-16 $29.61 $29.70 $29.44 $29.59 $29.52 16,594
2020-04-15 $28.92 $29.35 $28.74 $29.20 $29.13 33,249
2020-04-14 $29.19 $29.76 $29.14 $29.38 $29.30 55,686
2020-04-13 $28.39 $28.81 $28.25 $28.45 $28.38 75,951
2020-04-09 $29.26 $31.13 $28.25 $28.38 $28.31 115,873
2020-04-08 $27.75 $28.00 $27.22 $27.87 $27.80 20,976
2020-04-07 $27.86 $28.28 $27.21 $27.21 $27.14 2,763
2020-04-06 $26.00 $27.14 $26.00 $27.09 $27.02 5,527
2020-04-03 $26.07 $26.37 $25.36 $25.73 $25.66 7,451
2020-04-02 $25.85 $26.47 $25.85 $26.18 $26.11 1,157
2020-04-01 $26.39 $26.39 $25.49 $25.76 $25.69 7,977
2020-03-31 $27.50 $27.81 $27.07 $27.07 $27.01 7,539
2020-03-30 $26.98 $27.31 $26.43 $27.28 $27.21 4,810
2020-03-27 $27.23 $27.90 $26.69 $27.41 $27.34 6,368
2020-03-26 $26.96 $28.23 $26.96 $28.23 $28.15 6,610
2020-03-25 $25.89 $26.97 $25.40 $26.64 $26.57 15,948
2020-03-24 $24.83 $25.18 $24.76 $25.04 $24.98 4,295
2020-03-23 $23.20 $23.27 $22.11 $23.14 $23.08 10,984
2020-03-20 $24.27 $24.63 $23.51 $23.62 $23.56 6,031
2020-03-19 $23.08 $24.21 $23.08 $23.79 $23.73 4,144
2020-03-18 $23.23 $24.24 $22.46 $23.16 $23.10 13,950
2020-03-17 $24.75 $25.29 $24.00 $25.23 $25.17 14,160
2020-03-16 $24.76 $25.84 $24.01 $24.53 $24.39 6,048
2020-03-13 $27.50 $28.95 $26.37 $27.50 $27.34 5,804
2020-03-12 $28.06 $28.06 $26.09 $26.38 $26.23 8,551
2020-03-11 $31.02 $31.27 $29.68 $29.85 $29.68 7,481
2020-03-10 $31.76 $32.25 $31.07 $31.84 $31.66 7,782
2020-03-09 $30.94 $31.77 $30.00 $30.60 $30.43 13,914
2020-03-06 $33.42 $33.88 $33.03 $33.46 $33.27 7,295
2020-03-05 $34.26 $34.74 $34.05 $34.16 $33.97 7,176
2020-03-04 $34.82 $35.30 $34.82 $35.30 $35.10 1,094
2020-03-03 $35.00 $37.07 $34.20 $34.30 $34.11 4,769
2020-03-02 $34.05 $34.76 $33.55 $34.76 $34.57 7,355
2020-02-28 $33.03 $34.02 $32.75 $33.58 $33.39 13,528
2020-02-27 $34.77 $35.34 $34.23 $34.31 $34.12 22,206
2020-02-26 $36.28 $36.58 $35.85 $35.85 $35.64 3,660
2020-02-25 $37.28 $37.40 $35.74 $35.97 $35.76 11,809
2020-02-24 $37.22 $37.57 $36.95 $37.24 $37.03 10,489
2020-02-21 $38.61 $38.81 $38.50 $38.53 $38.31 3,233
2020-02-20 $38.95 $39.06 $38.53 $38.79 $38.57 2,260
2020-02-19 $39.00 $39.16 $39.00 $39.14 $38.91 894
2020-02-18 $38.98 $39.08 $38.91 $38.92 $38.70 907
2020-02-14 $39.70 $39.70 $39.20 $39.23 $39.00 4,348
2020-02-13 $39.42 $39.79 $39.42 $39.63 $39.40 4,320
2020-02-12 $39.66 $39.75 $39.47 $39.75 $39.53 9,880
2020-02-11 $39.32 $39.55 $39.22 $39.41 $39.19 15,210
2020-02-10 $38.61 $39.18 $38.61 $39.18 $38.95 1,618
2020-02-07 $39.11 $39.11 $38.88 $38.97 $38.74 2,336
2020-02-06 $39.20 $39.40 $39.14 $39.20 $38.98 1,882
2020-02-05 $38.86 $39.23 $38.86 $39.07 $38.84 1,409
2020-02-04 $38.54 $38.89 $38.54 $38.89 $38.67 2,889
2020-02-03 $38.04 $38.45 $38.04 $38.08 $37.86 2,432
2020-01-31 $38.61 $38.61 $37.99 $37.99 $37.77 1,238
2020-01-30 $38.42 $38.59 $38.42 $38.59 $38.37 4,086
2020-01-29 $39.05 $39.19 $38.76 $38.81 $38.59 4,680
2020-01-28 $38.60 $38.96 $38.44 $38.95 $38.73 18,607
2020-01-27 $38.56 $38.67 $38.37 $38.48 $38.26 6,441
2020-01-24 $39.19 $39.46 $39.00 $39.15 $38.93 3,739
2020-01-23 $39.02 $39.46 $38.91 $39.09 $38.86 6,877
2020-01-22 $39.15 $39.50 $39.04 $39.11 $38.89 6,819
2020-01-21 $39.20 $39.25 $39.02 $39.17 $38.95 3,013
2020-01-17 $39.50 $39.50 $39.07 $39.45 $39.23 4,686
2020-01-16 $39.10 $39.25 $39.10 $39.25 $39.03 2,281
2020-01-15 $39.19 $39.25 $38.98 $38.98 $38.76 2,273
2020-01-14 $39.16 $39.25 $39.15 $39.21 $38.98 2,022
2020-01-13 $38.70 $39.09 $38.70 $39.05 $38.82 4,603
2020-01-10 $38.76 $39.00 $38.65 $38.65 $38.43 4,961
2020-01-09 $38.69 $38.75 $38.65 $38.75 $38.53 4,186
2020-01-08 $38.74 $38.75 $38.50 $38.60 $38.39 4,780
2020-01-07 $38.13 $38.61 $38.13 $38.54 $38.32 3,631
2020-01-06 $38.00 $38.21 $37.89 $38.20 $37.98 2,522
2020-01-03 $37.71 $37.98 $37.71 $37.89 $37.68 1,456
2020-01-02 $37.15 $37.65 $37.15 $37.53 $37.31 2,465
2019-12-31 $37.02 $37.44 $36.77 $37.06 $36.85 4,634
2019-12-30 $37.24 $37.30 $36.91 $36.97 $36.76 3,333
2019-12-27 $37.70 $37.70 $37.34 $37.43 $37.06 2,819
2019-12-26 $37.54 $37.58 $37.53 $37.58 $37.21 500
2019-12-24 $37.46 $37.56 $37.38 $37.56 $37.19 903
2019-12-23 $37.29 $37.54 $37.29 $37.46 $37.10 977
2019-12-20 $37.14 $37.33 $37.06 $37.21 $36.85 2,282
2019-12-19 $36.93 $37.01 $36.90 $37.01 $36.65 3,466
2019-12-18 $37.11 $37.32 $36.94 $36.95 $36.59 1,244
2019-12-17 $36.88 $37.22 $36.75 $37.14 $36.78 4,079
2019-12-16 $36.90 $37.03 $36.73 $37.02 $36.66 29,382
2019-12-13 $36.60 $36.90 $36.60 $36.87 $36.51 3,301
2019-12-12 $36.75 $36.79 $36.61 $36.75 $36.39 2,204
2019-12-11 $36.34 $36.53 $36.00 $36.53 $36.18 9,284
2019-12-10 $36.28 $36.28 $36.08 $36.16 $35.81 1,444
2019-12-09 $36.31 $36.31 $36.22 $36.26 $35.90 1,671
2019-12-06 $36.36 $36.54 $36.22 $36.42 $36.07 1,692
2019-12-05 $36.09 $36.28 $35.97 $36.11 $35.76 785
2019-12-04 $36.15 $36.26 $36.15 $36.18 $35.83 1,102
2019-12-03 $35.80 $35.88 $35.52 $35.85 $35.50 3,172
2019-12-02 $36.61 $36.61 $36.28 $36.29 $35.93 1,643
2019-11-29 $36.58 $36.58 $36.54 $36.54 $36.19 189
2019-11-27 $36.60 $36.78 $36.59 $36.78 $36.42 610
2019-11-26 $36.57 $36.83 $36.24 $36.67 $36.31 2,141
2019-11-25 $36.48 $36.60 $36.36 $36.46 $36.11 2,220
2019-11-22 $36.12 $36.26 $36.12 $36.19 $35.84 1,238
2019-11-21 $36.35 $36.35 $36.10 $36.14 $35.79 995
2019-11-20 $36.43 $36.55 $36.43 $36.47 $36.12 939
2019-11-19 $36.72 $36.76 $36.64 $36.64 $36.29 823
2019-11-18 $36.90 $36.90 $36.57 $36.75 $36.39 1,219
2019-11-15 $36.61 $36.90 $36.61 $36.88 $36.52 1,730
2019-11-14 $36.38 $36.69 $36.28 $36.69 $36.34 2,254
2019-11-13 $36.42 $36.42 $36.22 $36.36 $36.01 2,485
2019-11-12 $36.50 $36.56 $36.50 $36.56 $36.21 903
2019-11-11 $36.62 $36.62 $36.48 $36.51 $36.15 5,378
2019-11-08 $36.62 $36.67 $36.31 $36.67 $36.32 4,547
2019-11-07 $36.48 $36.64 $36.33 $36.62 $36.27 2,883
2019-11-06 $36.37 $36.37 $36.25 $36.31 $35.96 1,197
2019-11-05 $36.19 $36.27 $36.17 $36.27 $35.92 570
2019-11-04 $36.35 $36.37 $36.15 $36.32 $35.97 3,690
2019-11-01 $35.81 $36.21 $35.81 $36.18 $35.83 2,685
2019-10-31 $35.78 $35.78 $35.67 $35.67 $35.32 854
2019-10-30 $35.73 $35.95 $35.70 $35.95 $35.60 3,718
2019-10-29 $35.97 $36.01 $35.95 $35.95 $35.60 1,949
2019-10-28 $35.82 $35.95 $35.66 $35.95 $35.60 1,793
2019-10-25 $35.42 $35.76 $35.42 $35.63 $35.28 4,972
2019-10-24 $35.24 $35.55 $35.18 $35.50 $35.15 2,669
2019-10-23 $35.21 $35.31 $35.16 $35.31 $34.97 2,067
2019-10-22 $35.30 $35.53 $35.15 $35.17 $34.83 4,623
2019-10-21 $35.25 $35.46 $35.25 $35.27 $34.93 4,059
2019-10-18 $35.40 $35.56 $35.13 $35.14 $34.80 4,077
2019-10-17 $35.58 $35.72 $35.44 $35.48 $35.14 6,507
2019-10-16 $35.27 $35.59 $35.10 $35.44 $35.10 15,356
2019-10-15 $35.03 $35.36 $35.03 $35.33 $34.98 2,072
2019-10-14 $34.98 $35.15 $34.98 $35.07 $34.73 2,462
2019-10-11 $34.81 $35.29 $34.81 $35.24 $34.90 3,367
2019-10-10 $34.75 $34.86 $34.64 $34.77 $34.43 6,631
2019-10-09 $34.59 $34.61 $34.55 $34.61 $34.27 2,064
2019-10-08 $34.60 $34.68 $34.43 $34.51 $34.18 2,579
2019-10-07 $34.93 $35.16 $34.65 $35.04 $34.70 3,302
2019-10-04 $34.70 $35.18 $34.70 $34.94 $34.60 2,089
2019-10-03 $34.75 $34.75 $34.75 $34.75 $34.41 232
2019-10-02 $34.86 $34.87 $34.61 $34.74 $34.40 7,807
2019-10-01 $35.85 $35.94 $34.11 $35.30 $34.96 3,009
2019-09-30 $35.73 $36.05 $35.73 $36.03 $35.68 23,071
2019-09-27 $35.84 $35.84 $35.57 $35.70 $35.35 1,318
2019-09-26 $35.80 $35.84 $35.75 $35.81 $35.46 1,461
2019-09-25 $35.75 $35.86 $35.75 $35.86 $35.51 851
2019-09-24 $36.32 $36.32 $35.80 $35.80 $35.45 901
2019-09-23 $35.88 $35.88 $35.88 $35.88 $35.53 161
2019-09-20 $36.55 $36.55 $36.20 $36.35 $36.00 1,010
2019-09-19 $36.68 $36.75 $36.58 $36.75 $36.26 516
2019-09-18 $36.67 $36.69 $36.51 $36.69 $36.20 500
2019-09-17 $36.51 $36.74 $36.44 $36.74 $36.26 4,750
2019-09-16 $36.64 $36.89 $36.34 $36.84 $36.35 2,265
2019-09-13 $36.82 $36.87 $36.52 $36.84 $36.35 1,563
2019-09-12 $36.38 $36.75 $36.38 $36.59 $36.11 3,492
2019-09-11 $36.00 $36.42 $35.94 $36.37 $35.89 5,098
2019-09-10 $35.88 $35.88 $35.87 $35.88 $35.41 2,300
2019-09-09 $35.85 $35.98 $35.85 $35.94 $35.47 1,668
2019-09-06 $35.71 $35.85 $35.62 $35.85 $35.37 988
2019-09-05 $35.43 $35.81 $35.43 $35.77 $35.29 2,881
2019-09-04 $34.77 $35.01 $34.75 $35.01 $34.55 2,214
2019-09-03 $34.32 $34.42 $34.29 $34.42 $33.96 2,300
2019-08-30 $34.63 $34.65 $34.47 $34.65 $34.20 3,412
2019-08-29 $34.11 $34.27 $33.85 $34.25 $33.79 1,789
2019-08-28 $33.75 $33.84 $33.75 $33.83 $33.38 700
2019-08-27 $33.80 $33.97 $33.65 $33.70 $33.26 1,048
2019-08-26 $33.91 $33.91 $33.69 $33.77 $33.32 19,193
2019-08-23 $33.76 $33.76 $33.76 $33.76 $33.31 296
2019-08-22 $34.37 $34.39 $34.30 $34.39 $33.94 746
2019-08-21 $34.33 $34.51 $34.21 $34.36 $33.91 1,888
2019-08-20 $34.00 $34.13 $33.88 $34.04 $33.59 1,334
2019-08-19 $34.00 $34.24 $34.00 $34.12 $33.67 2,496
2019-08-16 $33.37 $33.69 $33.20 $33.69 $33.25 5,679
2019-08-15 $33.09 $33.15 $32.90 $33.15 $32.71 4,203
2019-08-14 $33.56 $33.56 $32.93 $33.04 $32.61 4,287
2019-08-13 $33.52 $34.20 $33.52 $33.98 $33.53 2,374
2019-08-12 $33.82 $33.86 $33.69 $33.69 $33.25 1,900
2019-08-09 $34.27 $34.27 $34.20 $34.25 $33.80 323
2019-08-08 $34.27 $34.53 $34.27 $34.53 $34.07 728
2019-08-07 $33.69 $34.00 $33.51 $34.00 $33.55 1,112
2019-08-06 $33.55 $33.76 $33.42 $33.76 $33.31 1,405
2019-08-05 $33.76 $33.76 $33.23 $33.23 $32.79 3,060
2019-08-02 $34.33 $34.34 $33.79 $33.93 $33.48 3,015
2019-08-01 $34.89 $35.11 $34.27 $34.36 $33.91 1,855
2019-07-31 $35.16 $35.40 $34.63 $34.63 $34.17 2,786
2019-07-30 $35.21 $35.21 $35.10 $35.13 $34.66 1,186
2019-07-29 $35.25 $35.30 $35.13 $35.25 $34.78 1,729
2019-07-26 $35.32 $35.43 $35.25 $35.36 $34.89 2,702
2019-07-25 $35.44 $35.44 $35.24 $35.27 $34.81 1,888
2019-07-24 $35.05 $35.34 $35.02 $35.34 $34.87 1,069
2019-07-23 $34.97 $35.04 $34.89 $35.03 $34.56 595
2019-07-22 $34.61 $34.71 $34.61 $34.71 $34.25 2,243
2019-07-19 $34.54 $34.80 $34.54 $34.62 $34.16 1,420
2019-07-18 $34.33 $34.52 $34.25 $34.52 $34.06 2,290
2019-07-17 $34.71 $34.72 $34.57 $34.57 $34.11 2,529
2019-07-16 $34.49 $34.83 $34.49 $34.80 $34.34 1,155
2019-07-15 $34.90 $34.90 $34.75 $34.75 $34.29 1,649
2019-07-12 $34.68 $34.86 $34.68 $34.86 $34.40 1,176
2019-07-11 $34.68 $34.83 $34.68 $34.83 $34.37 1,271
2019-07-10 $34.71 $34.80 $34.64 $34.64 $34.18 1,412
2019-07-09 $34.64 $34.64 $34.44 $34.61 $34.15 3,030
2019-07-08 $34.73 $34.80 $34.68 $34.79 $34.33 1,154
2019-07-05 $35.06 $35.06 $34.83 $35.05 $34.59 2,740
2019-07-03 $35.23 $35.23 $35.12 $35.21 $34.74 882
2019-07-02 $35.19 $35.19 $35.11 $35.15 $34.69 802
2019-07-01 $35.70 $35.70 $35.15 $35.17 $34.70 6,760
2019-06-28 $34.73 $35.10 $34.73 $35.10 $34.64 2,708
2019-06-27 $34.92 $34.92 $34.74 $34.87 $34.29 1,091
2019-06-26 $34.85 $34.97 $34.71 $34.78 $34.20 1,519
2019-06-25 $34.93 $34.95 $34.79 $34.79 $34.21 1,103
2019-06-24 $35.25 $35.25 $35.04 $35.08 $34.49 1,670
2019-06-21 $35.25 $35.25 $35.00 $35.11 $34.52 2,546
2019-06-20 $34.97 $35.20 $34.77 $35.20 $34.62 2,053
2019-06-19 $34.40 $34.88 $34.40 $34.76 $34.18 3,825
2019-06-18 $34.08 $34.55 $34.08 $34.47 $33.89 1,634
2019-06-17 $33.89 $33.93 $33.89 $33.92 $33.36 1,143
2019-06-14 $34.02 $34.05 $33.98 $33.98 $33.42 651
2019-06-13 $34.18 $34.18 $34.03 $34.03 $33.46 683
2019-06-12 $34.11 $34.11 $33.75 $33.82 $33.26 1,621
2019-06-11 $34.32 $34.52 $33.92 $34.02 $33.46 4,369
2019-06-10 $34.42 $34.50 $34.26 $34.26 $33.69 1,433
2019-06-07 $34.01 $34.17 $33.82 $34.14 $33.57 2,934
2019-06-06 $33.77 $33.81 $33.55 $33.68 $33.13 6,984
2019-06-05 $33.20 $33.85 $33.20 $33.78 $33.22 3,541
2019-06-04 $33.24 $33.59 $33.24 $33.59 $33.03 1,454
2019-06-03 $32.74 $33.04 $32.74 $32.91 $32.37 2,249
2019-05-31 $32.69 $32.81 $32.69 $32.80 $32.26 1,135
2019-05-30 $32.99 $33.12 $32.84 $33.07 $32.52 2,347
2019-05-29 $32.69 $32.93 $32.66 $32.93 $32.38 1,404
2019-05-28 $33.49 $33.49 $33.11 $33.13 $32.58 3,150
2019-05-24 $33.15 $33.32 $33.15 $33.25 $32.69 1,293
2019-05-23 $33.00 $33.06 $32.83 $32.92 $32.37 5,716
2019-05-22 $33.44 $33.66 $33.44 $33.53 $32.97 1,215
2019-05-21 $33.79 $33.93 $33.65 $33.93 $33.37 2,199
2019-05-20 $33.35 $33.61 $33.35 $33.58 $33.02 1,324
2019-05-17 $34.05 $34.05 $33.72 $33.79 $33.23 2,297
2019-05-16 $34.08 $34.13 $33.94 $34.13 $33.56 2,601
2019-05-15 $33.85 $34.07 $33.85 $34.07 $33.50 1,509
2019-05-14 $33.30 $34.03 $33.30 $34.03 $33.47 2,625
2019-05-13 $33.63 $33.63 $33.07 $33.11 $32.56 2,340
2019-05-10 $33.81 $34.16 $33.70 $34.16 $33.60 1,117
2019-05-09 $33.77 $34.00 $33.29 $33.86 $33.30 1,819
2019-05-08 $33.84 $34.03 $33.60 $34.03 $33.47 2,494
2019-05-07 $34.60 $34.60 $34.09 $34.16 $33.59 1,528
2019-05-06 $34.41 $34.70 $34.19 $34.70 $34.12 831
2019-05-03 $35.10 $35.10 $34.80 $35.08 $34.50 3,739
2019-05-02 $34.97 $34.97 $34.78 $34.88 $34.30 1,075
2019-05-01 $35.29 $35.37 $35.26 $35.26 $34.68 709
2019-04-30 $35.17 $35.34 $35.04 $35.13 $34.55 1,571
2019-04-29 $35.18 $35.41 $35.18 $35.28 $34.70 2,653
2019-04-26 $35.03 $35.19 $34.99 $35.15 $34.57 2,222
2019-04-25 $35.33 $35.33 $35.00 $35.12 $34.53 2,293
2019-04-24 $35.37 $35.53 $35.36 $35.36 $34.77 12,850
2019-04-23 $35.15 $35.50 $35.09 $35.44 $34.85 3,613
2019-04-22 $34.66 $34.99 $34.66 $34.99 $34.41 1,208
2019-04-18 $34.80 $35.01 $34.69 $35.01 $34.43 1,815
2019-04-17 $35.14 $35.14 $34.86 $34.96 $34.38 2,614
2019-04-16 $34.60 $34.81 $34.39 $34.76 $34.18 8,648
2019-04-15 $34.71 $34.71 $34.53 $34.57 $34.00 3,120
2019-04-12 $34.40 $34.63 $34.40 $34.63 $34.06 1,960
2019-04-11 $34.16 $34.47 $34.16 $34.36 $33.79 1,285
2019-04-10 $34.11 $34.16 $34.01 $34.15 $33.58 1,725
2019-04-09 $34.47 $34.47 $34.09 $34.18 $33.62 4,423
2019-04-08 $34.49 $34.57 $34.38 $34.55 $33.98 1,517
2019-04-05 $34.46 $34.52 $34.39 $34.51 $33.93 2,866
2019-04-04 $34.30 $34.43 $34.30 $34.39 $33.82 1,077
2019-04-03 $34.31 $34.45 $34.23 $34.33 $33.76 2,829
2019-04-02 $34.13 $34.26 $34.12 $34.24 $33.67 2,977
2019-04-01 $33.91 $34.28 $33.91 $34.28 $33.71 5,161
2019-03-29 $33.66 $33.66 $33.49 $33.54 $32.98 2,346
2019-03-28 $33.19 $33.32 $33.08 $33.32 $32.77 2,486
2019-03-27 $33.45 $33.45 $33.06 $33.27 $32.71 1,253
2019-03-26 $33.75 $33.75 $33.43 $33.46 $32.91 3,004
2019-03-25 $33.27 $33.57 $33.27 $33.50 $32.91 5,288
2019-03-22 $33.94 $34.07 $33.29 $33.31 $32.73 3,104
2019-03-21 $33.83 $34.28 $33.79 $34.28 $33.68 4,070
2019-03-20 $34.15 $34.25 $34.07 $34.18 $33.58 3,012
2019-03-19 $34.48 $34.64 $34.32 $34.33 $33.73 4,884
2019-03-18 $34.15 $34.20 $34.01 $34.09 $33.50 5,760
2019-03-15 $34.29 $34.29 $34.04 $34.04 $33.45 1,972
2019-03-14 $34.38 $34.47 $34.04 $34.04 $33.45 2,236
2019-03-13 $34.23 $34.50 $34.21 $34.21 $33.61 11,327
2019-03-12 $34.10 $34.11 $34.04 $34.11 $33.51 2,758
2019-03-11 $33.78 $34.10 $33.64 $34.10 $33.51 36,392
2019-03-08 $33.82 $33.82 $33.58 $33.77 $33.18 3,633
2019-03-07 $34.48 $34.70 $33.80 $33.86 $33.26 3,751
2019-03-06 $35.17 $35.23 $34.66 $34.76 $34.15 5,941
2019-03-05 $34.50 $34.51 $34.50 $34.50 $33.89 945
2019-03-04 $34.88 $35.04 $34.52 $34.61 $34.01 4,137
2019-03-01 $34.73 $34.88 $34.73 $34.76 $34.15 2,003
2019-02-28 $34.64 $34.87 $34.63 $34.77 $34.16 3,553
2019-02-27 $34.49 $34.81 $32.19 $34.79 $34.19 8,335
2019-02-26 $34.83 $34.88 $34.65 $34.65 $34.05 6,259
2019-02-25 $35.11 $35.12 $34.92 $34.92 $34.31 6,223
2019-02-22 $34.70 $34.75 $34.70 $34.73 $34.12 3,893
2019-02-21 $34.61 $34.61 $34.35 $34.37 $33.77 2,180
2019-02-20 $34.40 $34.66 $34.40 $34.60 $34.00 3,886
2019-02-19 $34.34 $34.44 $34.34 $34.37 $33.77 3,875
2019-02-15 $33.99 $34.16 $33.94 $34.15 $33.56 6,172
2019-02-14 $33.61 $33.88 $33.61 $33.77 $33.18 4,802
2019-02-13 $33.76 $33.76 $33.59 $33.59 $33.00 1,174
2019-02-12 $33.27 $33.58 $33.26 $33.56 $32.98 5,831
2019-02-11 $32.86 $32.98 $32.86 $32.98 $32.40 1,741
2019-02-08 $32.68 $32.85 $32.55 $32.85 $32.28 2,928
2019-02-07 $33.18 $33.18 $32.65 $32.72 $32.14 2,080
2019-02-06 $33.09 $33.23 $33.09 $33.23 $32.65 4,221
2019-02-05 $32.90 $33.13 $32.90 $33.13 $32.55 7,783
2019-02-04 $32.65 $32.88 $32.65 $32.88 $32.31 4,427
2019-02-01 $32.59 $32.59 $32.53 $32.53 $31.96 1,138
2019-01-31 $32.47 $32.73 $32.40 $32.69 $32.12 2,552
2019-01-30 $32.30 $32.54 $32.13 $32.30 $31.74 4,447
2019-01-29 $32.15 $32.20 $32.08 $32.08 $31.52 1,402
2019-01-28 $32.00 $32.00 $31.85 $31.92 $31.36 1,877
2019-01-25 $31.99 $32.17 $31.88 $32.14 $31.58 2,863
2019-01-24 $31.72 $31.86 $31.72 $31.79 $31.24 2,534
2019-01-23 $31.49 $31.50 $31.25 $31.38 $30.83 6,688
2019-01-22 $31.57 $31.57 $31.13 $31.13 $30.59 5,365
2019-01-18 $31.77 $31.77 $31.57 $31.73 $31.17 3,389
2019-01-17 $30.93 $31.17 $30.90 $31.17 $30.63 5,853
2019-01-16 $30.98 $31.10 $30.98 $31.04 $30.49 3,205
2019-01-15 $31.02 $31.02 $30.91 $31.01 $30.47 2,182
2019-01-14 $30.98 $30.99 $30.85 $30.97 $30.43 3,541
2019-01-11 $30.79 $31.07 $30.79 $31.07 $30.53 3,799
2019-01-10 $30.64 $30.95 $30.50 $30.95 $30.41 5,162
2019-01-09 $30.63 $30.83 $30.55 $30.80 $30.26 3,440
2019-01-08 $30.30 $30.43 $30.25 $30.39 $29.86 5,339
2019-01-07 $29.98 $30.10 $29.76 $30.05 $29.53 3,157
2019-01-04 $28.53 $29.83 $28.06 $29.82 $29.30 11,897
2019-01-03 $29.41 $29.41 $28.87 $28.87 $28.37 3,206
2019-01-02 $29.24 $29.54 $29.19 $29.54 $29.02 2,486
2018-12-31 $29.29 $29.56 $29.28 $29.35 $28.84 5,824
2018-12-28 $29.40 $29.45 $29.14 $29.25 $28.74 3,009
2018-12-27 $28.45 $29.19 $28.28 $29.12 $28.61 7,418
2018-12-26 $27.72 $28.87 $27.61 $28.87 $28.37 6,244
2018-12-24 $28.20 $28.40 $28.00 $28.19 $27.69 8,225
2018-12-21 $29.21 $29.42 $28.58 $28.63 $28.11 5,619
2018-12-20 $29.73 $30.00 $27.52 $29.38 $28.85 13,591
2018-12-19 $30.46 $30.84 $29.81 $29.81 $29.27 4,026
2018-12-18 $30.46 $30.66 $30.40 $30.51 $29.95 5,711
2018-12-17 $30.86 $30.86 $30.04 $30.04 $29.49 4,661
2018-12-14 $30.95 $30.95 $30.79 $30.79 $30.23 991
2018-12-13 $31.39 $31.44 $31.01 $31.01 $30.45 1,862
2018-12-12 $31.25 $31.50 $31.22 $31.22 $30.65 1,816
2018-12-11 $31.20 $31.20 $30.67 $30.84 $30.28 3,416
2018-12-10 $30.57 $30.91 $30.55 $30.87 $30.31 3,131
2018-12-07 $30.97 $31.45 $30.77 $30.77 $30.21 7,173
2018-12-06 $30.77 $31.16 $30.56 $31.16 $30.59 16,762
2018-12-04 $31.59 $31.59 $31.42 $31.42 $30.85 2,322
2018-12-03 $31.89 $32.66 $31.89 $32.47 $31.88 4,143
2018-11-30 $33.45 $33.45 $32.21 $32.21 $31.62 4,260
2018-11-29 $32.83 $33.34 $32.83 $33.34 $32.73 2,867
2018-11-28 $32.17 $33.02 $31.70 $32.81 $32.21 39,643
2018-11-27 $31.55 $31.55 $31.16 $31.32 $30.75 5,771
2018-11-26 $31.51 $31.62 $31.31 $31.49 $30.92 7,453
2018-11-23 $31.30 $31.38 $30.89 $31.27 $30.70 5,310
2018-11-21 $32.57 $32.85 $32.56 $32.82 $32.22 6,246
2018-11-20 $33.44 $33.44 $31.72 $32.29 $31.70 6,196
2018-11-19 $34.06 $34.16 $33.04 $33.04 $32.44 5,352
2018-11-16 $34.17 $34.27 $34.12 $34.27 $33.64 1,369
2018-11-15 $33.66 $34.43 $33.66 $34.42 $33.79 4,160
2018-11-14 $34.14 $34.24 $33.95 $34.06 $33.44 4,478
2018-11-13 $34.29 $34.48 $34.04 $34.16 $33.54 2,450
2018-11-12 $35.29 $35.29 $34.29 $34.41 $33.78 6,583
2018-11-09 $35.33 $35.45 $35.10 $35.12 $34.48 2,196
2018-11-08 $35.99 $35.99 $35.61 $35.61 $34.96 1,908
2018-11-07 $35.70 $36.14 $35.57 $36.14 $35.48 4,933
2018-11-06 $34.50 $35.18 $34.40 $35.18 $34.54 7,307
2018-11-05 $34.74 $34.86 $34.61 $34.86 $34.23 11,580
2018-11-02 $34.91 $35.27 $34.71 $34.79 $34.16 5,150
2018-11-01 $34.13 $34.75 $34.13 $34.66 $34.03 4,282
2018-10-31 $33.57 $34.23 $33.57 $33.86 $33.24 6,528
2018-10-30 $32.67 $33.10 $32.67 $33.10 $32.50 8,538
2018-10-29 $33.85 $33.85 $32.51 $32.51 $31.92 3,875
2018-10-26 $33.00 $33.74 $32.97 $33.50 $32.89 8,356
2018-10-25 $33.82 $33.90 $33.74 $33.79 $33.18 4,737
2018-10-24 $34.60 $34.66 $33.53 $33.59 $32.98 14,627
2018-10-23 $34.59 $34.79 $34.20 $34.79 $34.16 12,163
2018-10-22 $35.02 $35.10 $34.91 $35.10 $34.46 3,989
2018-10-19 $35.48 $35.48 $35.10 $35.11 $34.47 2,019
2018-10-18 $35.84 $35.89 $35.35 $35.42 $34.78 2,198
2018-10-17 $36.25 $36.26 $35.97 $36.00 $35.34 3,264
2018-10-16 $35.77 $36.89 $35.77 $36.30 $35.64 7,218
2018-10-15 $35.15 $35.51 $35.07 $35.45 $34.81 6,212
2018-10-12 $35.34 $35.41 $35.00 $35.27 $34.63 3,297
2018-10-11 $35.35 $35.56 $34.67 $35.01 $34.37 15,403
2018-10-10 $36.56 $36.58 $35.35 $35.35 $34.71 15,700
2018-10-09 $37.24 $37.24 $36.72 $36.85 $36.18 10,642
2018-10-08 $37.20 $37.43 $37.04 $37.43 $36.75 17,607
2018-10-05 $37.99 $37.99 $37.15 $37.57 $36.89 2,534
2018-10-04 $38.60 $38.60 $37.85 $37.93 $37.24 13,231
2018-10-03 $39.05 $39.05 $38.79 $38.79 $38.09 3,857
2018-10-02 $38.80 $38.98 $38.69 $38.77 $38.07 10,549
2018-10-01 $39.25 $39.29 $39.07 $39.07 $38.36 4,168
2018-09-28 $38.95 $39.15 $38.95 $39.02 $38.31 15,850
2018-09-27 $38.99 $39.37 $38.99 $39.16 $38.45 2,832
2018-09-26 $38.90 $39.14 $38.88 $38.97 $38.26 11,694
2018-09-25 $38.54 $38.64 $38.47 $38.64 $37.93 6,338
2018-09-24 $38.68 $38.71 $38.57 $38.60 $37.90 2,729
2018-09-21 $38.95 $39.00 $38.90 $38.90 $38.19 3,891
2018-09-20 $39.17 $39.17 $38.85 $38.85 $38.15 9,066
2018-09-19 $39.39 $39.48 $39.07 $39.12 $38.41 6,865
2018-09-18 $39.31 $39.57 $39.31 $39.50 $38.78 4,997
2018-09-17 $39.13 $39.13 $38.90 $38.97 $38.27 2,785
2018-09-14 $38.97 $39.24 $38.81 $39.00 $38.29 8,969
2018-09-13 $38.30 $38.67 $38.29 $38.54 $37.84 7,517
2018-09-12 $37.94 $38.12 $37.94 $38.00 $37.31 7,587
2018-09-11 $37.72 $37.99 $37.72 $37.94 $37.25 5,631
2018-09-10 $37.63 $37.90 $37.63 $37.84 $37.16 2,035
2018-09-07 $37.38 $37.67 $37.37 $37.37 $36.69 2,112
2018-09-06 $37.11 $37.58 $37.11 $37.52 $36.84 2,855
2018-09-05 $36.70 $36.86 $36.62 $36.62 $35.96 1,409
2018-09-04 $36.85 $36.88 $36.66 $36.82 $36.15 3,613
2018-08-31 $36.72 $36.90 $35.90 $36.80 $36.13 2,916
2018-08-30 $37.10 $37.17 $36.96 $37.02 $36.35 1,531
2018-08-29 $36.98 $37.24 $36.98 $37.24 $36.57 1,953
2018-08-28 $37.09 $37.10 $36.97 $37.10 $36.43 1,727
2018-08-27 $36.76 $37.00 $36.76 $36.96 $36.29 3,239
2018-08-24 $36.62 $36.80 $36.62 $36.70 $36.04 1,826
2018-08-23 $36.64 $37.00 $36.51 $36.65 $35.98 3,416
2018-08-22 $36.86 $36.89 $36.76 $36.80 $36.13 1,006
2018-08-21 $36.39 $36.84 $36.39 $36.84 $36.17 6,101
2018-08-20 $36.15 $36.32 $36.14 $36.30 $35.64 6,291
2018-08-17 $35.75 $35.75 $35.69 $35.75 $35.10 1,702
2018-08-16 $35.43 $35.65 $35.40 $35.40 $34.76 4,031
2018-08-15 $35.08 $35.24 $35.08 $35.16 $34.52 948
2018-08-14 $35.27 $35.52 $35.27 $35.52 $34.87 4,338
2018-08-13 $35.12 $35.27 $35.12 $35.27 $34.62 1,099
2018-08-10 $35.32 $35.34 $35.19 $35.34 $34.70 6,626
2018-08-09 $35.87 $35.96 $35.87 $35.89 $35.24 2,142
2018-08-08 $36.00 $36.00 $35.79 $35.96 $35.31 3,135
2018-08-07 $35.84 $36.00 $35.84 $36.00 $35.35 2,974
2018-08-06 $35.54 $35.67 $35.53 $35.56 $34.92 3,747
2018-08-03 $35.44 $35.86 $35.44 $35.73 $35.08 3,647
2018-08-02 $35.44 $35.60 $35.36 $35.60 $34.95 3,006
2018-08-01 $35.62 $35.78 $35.56 $35.56 $34.91 1,765
2018-07-31 $35.36 $35.70 $35.36 $35.56 $34.91 5,025
2018-07-30 $35.38 $35.43 $35.07 $35.07 $34.43 9,759
2018-07-27 $35.73 $35.87 $35.39 $35.48 $34.84 2,832
2018-07-26 $35.57 $35.70 $35.50 $35.60 $34.95 3,617
2018-07-25 $35.53 $35.60 $35.13 $35.60 $34.95 2,503
2018-07-24 $35.79 $35.83 $35.24 $35.36 $34.72 4,030
2018-07-23 $35.68 $35.92 $35.41 $35.61 $34.96 5,140
2018-07-20 $35.78 $35.91 $35.78 $35.88 $35.23 1,615
2018-07-19 $35.83 $35.89 $35.83 $35.88 $35.22 839
2018-07-18 $35.84 $35.93 $35.84 $35.91 $35.26 4,031
2018-07-17 $35.43 $35.95 $35.43 $35.84 $35.19 5,461
2018-07-16 $35.50 $35.69 $35.42 $35.57 $34.92 8,691
2018-07-13 $35.33 $35.49 $35.33 $35.46 $34.82 2,742
2018-07-12 $35.08 $35.46 $35.08 $35.33 $34.69 4,903
2018-07-11 $35.45 $35.49 $34.99 $34.99 $34.35 20,172
2018-07-10 $35.80 $35.80 $35.52 $35.67 $35.02 5,867
2018-07-09 $35.77 $35.81 $35.61 $35.75 $35.10 5,528
2018-07-06 $35.27 $35.52 $35.27 $35.37 $34.73 6,528
2018-07-05 $34.81 $35.10 $34.81 $35.07 $34.43 3,588
2018-07-03 $34.97 $34.97 $34.97 $34.97 $34.33 1,060
2018-07-02 $35.04 $35.12 $34.71 $35.04 $34.40 6,921
2018-06-29 $35.16 $35.69 $35.16 $35.54 $34.89 3,220
2018-06-28 $34.49 $35.01 $34.49 $35.01 $34.37 8,564
2018-06-27 $34.47 $35.31 $34.47 $34.85 $34.22 4,958
2018-06-26 $34.92 $35.09 $34.88 $35.09 $34.45 1,538
2018-06-25 $34.98 $34.98 $34.70 $34.74 $34.11 3,426
2018-06-22 $35.40 $35.40 $35.25 $35.29 $34.65 2,763
2018-06-21 $35.16 $35.31 $35.05 $35.05 $34.42 3,805
2018-06-20 $35.33 $35.37 $35.19 $35.22 $34.58 10,223
2018-06-19 $35.43 $35.72 $35.34 $35.37 $34.72 6,627
2018-06-18 $35.68 $35.98 $35.68 $35.98 $35.24 5,103
2018-06-15 $35.68 $35.82 $35.58 $35.79 $35.05 7,125
2018-06-14 $35.87 $35.87 $35.52 $35.61 $34.88 2,252
2018-06-13 $35.89 $35.90 $35.68 $35.88 $35.14 2,963
2018-06-12 $36.05 $36.12 $35.88 $36.07 $35.32 6,083
2018-06-11 $35.95 $35.99 $35.86 $35.99 $35.25 1,564
2018-06-08 $35.72 $35.98 $35.72 $35.98 $35.24 7,943
2018-06-07 $35.92 $35.99 $35.78 $35.86 $35.12 5,447
2018-06-06 $35.79 $35.79 $35.69 $35.76 $35.02 4,455
2018-06-05 $35.69 $35.79 $35.50 $35.66 $34.93 6,761
2018-06-04 $35.66 $35.75 $35.53 $35.65 $34.91 7,416
2018-06-01 $35.07 $35.31 $35.07 $35.27 $34.54 3,687
2018-05-31 $35.11 $35.19 $34.88 $34.92 $34.20 7,362
2018-05-30 $35.10 $35.10 $34.92 $35.04 $34.32 5,673
2018-05-29 $34.69 $35.03 $34.51 $34.67 $33.95 5,770
2018-05-25 $35.28 $35.28 $35.11 $35.19 $34.46 6,805
2018-05-24 $35.11 $35.32 $34.98 $35.15 $34.42 7,943
2018-05-23 $34.79 $35.01 $34.78 $35.01 $34.28 3,824
2018-05-22 $35.26 $35.26 $34.97 $35.21 $34.48 5,518
2018-05-21 $35.25 $35.35 $35.15 $35.27 $34.54 11,043
2018-05-18 $35.07 $35.07 $34.94 $34.94 $34.22 5,920
2018-05-17 $34.77 $35.02 $34.77 $35.02 $34.30 7,728
2018-05-16 $34.73 $34.99 $34.68 $34.88 $34.16 4,349
2018-05-15 $35.01 $35.06 $34.84 $34.91 $34.18 3,601
2018-05-14 $35.79 $35.79 $35.32 $35.32 $34.59 6,048
2018-05-11 $35.89 $35.89 $35.68 $35.68 $34.94 5,871
2018-05-10 $35.80 $35.88 $35.80 $35.88 $35.14 1,274
2018-05-09 $35.56 $35.80 $35.56 $35.70 $34.96 3,246
2018-05-08 $35.28 $35.55 $35.26 $35.55 $34.81 3,583
2018-05-07 $34.99 $35.07 $34.98 $35.07 $34.35 4,367
2018-05-04 $34.34 $34.99 $34.34 $34.85 $34.13 4,428
2018-05-03 $34.65 $34.65 $34.24 $34.64 $33.93 6,909
2018-05-02 $34.32 $34.69 $34.32 $34.56 $33.85 8,947
2018-05-01 $34.68 $34.68 $34.25 $34.42 $33.71 6,044
2018-04-30 $34.83 $34.87 $34.73 $34.73 $34.01 1,230
2018-04-27 $35.25 $35.25 $34.89 $34.95 $34.23 5,073
2018-04-26 $35.26 $35.28 $35.02 $35.28 $34.55 3,843
2018-04-25 $35.05 $35.18 $34.70 $35.04 $34.32 4,150
2018-04-24 $36.00 $36.00 $35.09 $35.16 $34.43 6,019
2018-04-23 $35.99 $35.99 $35.61 $35.66 $34.92 2,589
2018-04-20 $36.04 $36.07 $35.84 $35.84 $35.10 1,944
2018-04-19 $36.19 $36.22 $36.00 $36.00 $35.26 3,466
2018-04-18 $36.20 $36.20 $36.11 $36.16 $35.41 2,716
2018-04-17 $36.00 $36.09 $35.87 $35.87 $35.13 5,752
2018-04-16 $35.66 $35.92 $35.63 $35.80 $35.06 4,171
2018-04-13 $35.75 $35.75 $35.34 $35.43 $34.70 6,807
2018-04-12 $35.30 $35.46 $35.30 $35.41 $34.67 2,530
2018-04-11 $34.67 $35.43 $34.67 $35.22 $34.49 10,781
2018-04-10 $34.51 $34.88 $34.51 $34.75 $34.03 2,718
2018-04-09 $34.24 $34.59 $34.12 $34.34 $33.63 8,235
2018-04-06 $34.40 $34.66 $33.86 $33.86 $33.16 4,199
2018-04-05 $34.58 $34.58 $34.40 $34.43 $33.72 4,828
2018-04-04 $33.73 $34.27 $33.54 $34.27 $33.56 8,658
2018-04-03 $34.08 $34.31 $34.01 $34.30 $33.59 2,727
2018-04-02 $34.61 $34.63 $33.60 $33.97 $33.27 14,284
2018-03-29 $34.60 $34.75 $34.57 $34.66 $33.94 4,046
2018-03-28 $34.36 $34.64 $34.25 $34.43 $33.72 17,871
2018-03-27 $34.93 $35.08 $34.27 $34.27 $33.56 5,507
2018-03-26 $34.57 $34.90 $34.38 $34.90 $34.18 8,554
2018-03-23 $34.51 $34.65 $34.25 $34.25 $33.54 8,293
2018-03-22 $35.13 $35.20 $34.61 $34.68 $33.97 11,240
2018-03-21 $35.48 $35.75 $35.27 $35.60 $34.86 4,945
2018-03-20 $35.57 $35.79 $35.50 $35.53 $34.80 4,500
2018-03-19 $36.00 $36.00 $35.22 $35.50 $34.77 32,079
2018-03-16 $36.15 $36.15 $36.01 $36.01 $35.27 8,175
2018-03-15 $36.54 $36.54 $36.35 $36.35 $35.60 2,894
2018-03-14 $36.60 $36.60 $36.18 $36.40 $35.65 6,476
2018-03-13 $36.89 $36.93 $36.48 $36.48 $35.72 4,275
2018-03-12 $36.93 $37.00 $36.65 $36.69 $35.93 5,338
2018-03-09 $36.37 $36.74 $36.37 $36.67 $35.91 12,899
2018-03-08 $36.18 $36.31 $36.00 $36.24 $35.49 8,055
2018-03-07 $35.83 $35.85 $35.53 $35.85 $35.11 7,953
2018-03-06 $36.38 $36.51 $36.27 $36.46 $35.71 5,120
2018-03-05 $35.84 $36.26 $35.71 $36.11 $35.36 9,648
2018-03-02 $35.61 $36.23 $35.38 $36.16 $35.41 7,045
2018-03-01 $36.40 $36.40 $35.41 $35.61 $34.87 12,834
2018-02-28 $36.94 $37.02 $36.65 $36.65 $35.89 17,761
2018-02-27 $37.17 $37.21 $36.76 $36.86 $36.10 6,258
2018-02-26 $37.16 $37.18 $37.00 $37.18 $36.41 4,079
2018-02-23 $36.81 $36.82 $36.70 $36.80 $36.04 3,781
2018-02-22 $36.67 $36.81 $36.58 $36.58 $35.83 6,962
2018-02-21 $36.87 $37.16 $36.65 $36.65 $35.89 6,149
2018-02-20 $36.97 $37.01 $36.70 $36.70 $35.94 4,470
2018-02-16 $37.06 $37.31 $37.04 $37.10 $36.34 9,552
2018-02-15 $36.80 $37.01 $36.41 $37.01 $36.25 8,612
2018-02-14 $35.42 $36.40 $35.42 $36.37 $35.62 3,904
2018-02-13 $35.55 $35.76 $35.55 $35.66 $34.92 6,348
2018-02-12 $35.34 $35.77 $35.34 $35.72 $34.98 4,153
2018-02-09 $35.17 $35.31 $34.33 $35.31 $34.58 5,950
2018-02-08 $35.89 $35.89 $35.00 $35.00 $34.28 7,233
2018-02-07 $35.63 $36.21 $35.63 $35.90 $35.16 6,992
2018-02-06 $34.77 $35.73 $34.33 $35.68 $34.94 20,428
2018-02-05 $36.37 $36.43 $35.00 $35.18 $34.45 35,269
2018-02-02 $37.30 $37.35 $36.64 $36.84 $36.08 14,986
2018-02-01 $37.29 $37.80 $37.20 $37.67 $36.89 3,130
2018-01-31 $37.52 $37.69 $37.21 $37.50 $36.73 9,563
2018-01-30 $37.57 $37.57 $37.16 $37.44 $36.67 11,286
2018-01-29 $37.82 $38.00 $37.72 $37.80 $37.02 12,054
2018-01-26 $37.68 $37.97 $37.68 $37.97 $37.19 10,313
2018-01-25 $37.67 $37.83 $37.54 $37.55 $36.77 7,823
2018-01-24 $37.56 $37.68 $37.33 $37.61 $36.83 8,021
2018-01-23 $37.30 $37.50 $37.30 $37.40 $36.63 10,210
2018-01-22 $37.40 $37.44 $37.20 $37.37 $36.60 9,471
2018-01-19 $37.48 $37.50 $37.28 $37.35 $36.58 8,269
2018-01-18 $37.55 $37.77 $37.22 $37.34 $36.57 16,669
2018-01-17 $37.51 $37.70 $37.42 $37.56 $36.78 7,974
2018-01-16 $37.50 $37.98 $37.11 $37.12 $36.35 32,665
2018-01-12 $37.04 $37.50 $37.04 $37.50 $36.72 11,846
2018-01-11 $36.92 $37.17 $36.92 $37.11 $36.34 6,029
2018-01-10 $36.71 $36.83 $36.62 $36.63 $35.87 20,017
2018-01-09 $37.03 $37.06 $36.86 $36.86 $36.10 6,540
2018-01-08 $36.91 $37.11 $36.64 $37.06 $36.29 129,047
2018-01-05 $37.08 $37.10 $36.91 $37.06 $36.30 7,291
2018-01-04 $36.81 $36.98 $36.77 $36.96 $36.20 6,934
2018-01-03 $36.68 $36.74 $36.64 $36.68 $35.92 11,074
2018-01-02 $36.55 $36.68 $36.45 $36.60 $35.84 8,350
2017-12-29 $36.55 $36.62 $36.18 $36.18 $35.43 12,452
2017-12-28 $36.33 $36.56 $36.20 $36.44 $35.69 9,970
2017-12-27 $36.21 $36.39 $36.10 $36.20 $35.45 10,462
2017-12-26 $36.30 $36.30 $36.15 $36.24 $35.49 4,845
2017-12-22 $36.67 $36.67 $36.36 $36.52 $35.58 14,809
2017-12-21 $36.69 $37.00 $36.61 $36.84 $35.89 9,496
2017-12-20 $36.71 $36.72 $36.42 $36.60 $35.65 22,054
2017-12-19 $37.00 $37.00 $36.52 $36.56 $35.61 13,879
2017-12-18 $36.26 $36.77 $36.26 $36.73 $35.78 8,591
2017-12-15 $35.80 $36.25 $35.80 $36.18 $35.24 6,109
2017-12-14 $36.10 $36.14 $35.66 $35.73 $34.80 6,147
2017-12-13 $35.81 $36.07 $35.81 $35.93 $35.00 7,120
2017-12-12 $35.83 $36.00 $35.74 $35.74 $34.82 8,133
2017-12-11 $36.00 $36.07 $35.75 $35.78 $34.85 24,598
2017-12-08 $35.94 $35.96 $35.80 $35.88 $34.95 7,703
2017-12-07 $35.48 $35.91 $35.48 $35.77 $34.84 16,426
2017-12-06 $35.21 $35.80 $35.21 $35.39 $34.48 26,180
2017-12-05 $34.50 $34.69 $34.11 $34.11 $33.23 5,786
2017-12-04 $34.99 $35.10 $34.47 $34.47 $33.58 16,787
2017-12-01 $34.83 $35.05 $34.35 $34.75 $33.85 10,706
2017-11-30 $35.02 $35.06 $34.94 $34.94 $34.04 5,848
2017-11-29 $35.10 $35.10 $34.68 $34.84 $33.94 7,174
2017-11-28 $34.96 $35.19 $34.90 $35.03 $34.12 10,849
2017-11-27 $35.32 $35.32 $34.93 $34.93 $34.03 12,423
2017-11-24 $35.18 $35.47 $34.99 $35.01 $34.10 6,582
2017-11-22 $35.02 $35.23 $35.01 $35.04 $34.13 6,327
2017-11-21 $34.64 $34.95 $34.64 $34.95 $34.05 8,670
2017-11-20 $34.30 $34.59 $34.30 $34.55 $33.66 13,073
2017-11-17 $34.31 $34.58 $34.17 $34.17 $33.29 9,727
2017-11-16 $34.20 $34.57 $34.20 $34.44 $33.55 17,989
2017-11-15 $34.40 $34.40 $33.98 $34.12 $33.24 20,513
2017-11-14 $34.64 $34.84 $34.50 $34.65 $33.75 9,164
2017-11-13 $34.85 $34.85 $34.51 $34.63 $33.73 25,927
2017-11-10 $35.00 $35.37 $34.77 $35.08 $34.17 39,376
2017-11-09 $35.70 $35.77 $35.01 $35.17 $34.26 63,101
2017-11-08 $36.30 $36.30 $35.51 $35.84 $34.91 26,643
2017-11-07 $36.85 $37.00 $36.40 $36.40 $35.46 22,182
2017-11-06 $36.71 $36.96 $36.71 $36.91 $35.95 13,564
2017-11-03 $36.80 $36.84 $36.55 $36.61 $35.67 7,483
2017-11-02 $36.70 $36.81 $36.43 $36.70 $35.75 14,626
2017-11-01 $36.98 $37.03 $36.71 $36.85 $35.90 23,749
2017-10-31 $36.78 $37.03 $36.71 $36.88 $35.93 21,158
2017-10-30 $36.62 $36.88 $36.47 $36.56 $35.61 12,989
2017-10-27 $36.77 $36.77 $36.55 $36.60 $35.65 15,611
2017-10-26 $36.94 $36.94 $36.49 $36.49 $35.55 32,293
2017-10-25 $36.81 $36.84 $36.29 $36.65 $35.70 16,449
2017-10-24 $36.54 $36.84 $36.54 $36.71 $35.76 15,234
2017-10-23 $36.61 $36.61 $36.30 $36.44 $35.50 16,538
2017-10-20 $36.06 $36.44 $36.01 $36.41 $35.47 39,602
2017-10-19 $36.10 $36.21 $35.62 $35.90 $34.97 17,756
2017-10-18 $36.20 $36.30 $36.03 $36.19 $35.25 18,478
2017-10-17 $36.13 $36.35 $36.00 $36.00 $35.07 23,717
2017-10-16 $36.66 $36.67 $36.33 $36.37 $35.43 26,662
2017-10-13 $36.55 $36.76 $36.50 $36.54 $35.59 12,579
2017-10-12 $36.53 $36.77 $36.23 $36.52 $35.58 10,361
2017-10-11 $36.62 $36.82 $36.50 $36.60 $35.65 14,785
2017-10-10 $36.64 $36.73 $36.45 $36.62 $35.67 18,867
2017-10-09 $36.38 $36.58 $36.31 $36.34 $35.40 13,900
2017-10-06 $36.26 $36.36 $36.20 $36.28 $35.34 9,774
2017-10-05 $36.45 $36.60 $36.40 $36.40 $35.46 10,167
2017-10-04 $36.50 $36.62 $36.31 $36.35 $35.41 25,665
2017-10-03 $36.40 $36.67 $36.40 $36.57 $35.62 6,233
2017-10-02 $36.37 $36.49 $36.20 $36.38 $35.44 16,461
2017-09-29 $36.14 $36.39 $36.06 $36.18 $35.24 31,053
2017-09-28 $36.11 $36.40 $36.03 $36.03 $35.10 14,815
2017-09-27 $36.00 $36.31 $36.00 $36.27 $35.33 17,107
2017-09-26 $36.00 $36.14 $35.80 $36.00 $35.07 18,893
2017-09-25 $35.82 $36.45 $35.69 $35.92 $34.99 26,302
2017-09-22 $35.91 $36.20 $35.91 $36.05 $35.12 11,258
2017-09-21 $35.90 $36.20 $35.90 $36.03 $35.10 12,916
2017-09-20 $35.96 $36.27 $35.94 $36.01 $35.08 13,412
2017-09-19 $35.90 $36.27 $35.90 $36.14 $35.20 15,604
2017-09-18 $35.50 $36.85 $35.34 $35.98 $35.01 12,131
2017-09-15 $35.27 $35.68 $35.27 $35.39 $34.44 4,688
2017-09-14 $35.45 $35.69 $35.00 $35.46 $34.50 20,845
2017-09-13 $35.65 $35.79 $35.52 $35.52 $34.56 18,508
2017-09-12 $37.20 $37.20 $35.69 $35.69 $34.73 40,192
2017-09-11 $35.65 $36.05 $35.65 $35.92 $34.95 8,489
2017-09-08 $35.27 $35.57 $35.23 $35.30 $34.35 10,827
2017-09-07 $35.39 $35.64 $35.30 $35.42 $34.47 78,696
2017-09-06 $35.25 $35.47 $35.08 $35.12 $34.17 12,556
2017-09-05 $35.30 $35.36 $34.87 $35.09 $34.14 22,357
2017-09-01 $35.38 $36.82 $35.30 $35.30 $34.35 17,806
2017-08-31 $35.00 $35.60 $34.95 $35.46 $34.50 25,796
2017-08-30 $34.25 $34.94 $34.25 $34.80 $33.86 38,932
2017-08-29 $33.75 $34.12 $33.75 $34.00 $33.08 10,595
2017-08-28 $33.97 $34.04 $33.86 $33.93 $33.02 25,590
2017-08-25 $33.85 $33.85 $33.73 $33.75 $32.84 6,559
2017-08-24 $33.62 $33.89 $33.62 $33.88 $32.97 22,776
2017-08-23 $33.40 $33.48 $33.39 $33.48 $32.58 8,810
2017-08-22 $32.95 $33.57 $32.95 $33.49 $32.58 13,037
2017-08-21 $33.05 $33.09 $32.80 $32.85 $31.96 16,551
2017-08-18 $33.11 $33.26 $33.03 $33.08 $32.19 18,094
2017-08-17 $33.51 $33.57 $33.08 $33.26 $32.36 13,810
2017-08-16 $33.59 $33.79 $33.59 $33.65 $32.74 13,424
2017-08-15 $33.53 $33.70 $33.49 $33.49 $32.59 12,857
2017-08-14 $33.33 $33.53 $33.33 $33.47 $32.57 3,963
2017-08-11 $32.94 $33.10 $32.94 $32.95 $32.06 6,598
2017-08-10 $33.30 $33.59 $32.87 $32.87 $31.98 20,500
2017-08-09 $33.33 $33.61 $33.30 $33.54 $32.64 5,188
2017-08-08 $33.26 $33.81 $33.26 $33.35 $32.45 8,153
2017-08-07 $33.05 $33.43 $33.00 $33.32 $32.42 21,586
2017-08-04 $32.66 $32.86 $32.65 $32.86 $31.97 2,162
2017-08-03 $32.51 $32.72 $32.51 $32.51 $31.63 12,403
2017-08-02 $32.57 $32.71 $32.45 $32.59 $31.72 19,994
2017-08-01 $32.69 $32.72 $32.65 $32.65 $31.77 1,605
2017-07-31 $32.63 $32.73 $32.50 $32.57 $31.69 13,310
2017-07-28 $32.40 $32.73 $32.40 $32.73 $31.85 18,440
2017-07-27 $32.50 $32.77 $32.35 $32.50 $31.62 3,919
2017-07-26 $32.50 $32.50 $32.30 $32.49 $31.61 5,836
2017-07-25 $32.25 $32.47 $32.22 $32.32 $31.45 8,581
2017-07-24 $32.25 $32.25 $32.20 $32.22 $31.35 11,274
2017-07-21 $32.22 $32.48 $32.22 $32.48 $31.60 4,564
2017-07-20 $32.39 $32.50 $32.34 $32.34 $31.47 9,776
2017-07-19 $32.34 $32.49 $32.34 $32.42 $31.55 4,874
2017-07-18 $32.34 $32.47 $32.27 $32.31 $31.44 15,083
2017-07-17 $32.45 $32.86 $32.31 $32.31 $31.44 20,395
2017-07-14 $32.43 $32.45 $32.35 $32.42 $31.55 9,981
2017-07-13 $32.34 $32.45 $32.31 $32.31 $31.44 15,986
2017-07-12 $32.00 $32.41 $32.00 $32.40 $31.53 10,376
2017-07-11 $31.75 $32.08 $31.75 $31.90 $31.04 7,542
2017-07-10 $31.55 $31.97 $31.55 $31.80 $30.94 14,064
2017-07-07 $31.36 $31.83 $31.36 $31.78 $30.92 9,419
2017-07-06 $31.45 $31.66 $31.14 $31.25 $30.41 7,875
2017-07-05 $31.40 $31.78 $31.40 $31.75 $30.89 20,527
2017-07-03 $31.62 $32.92 $31.23 $31.42 $30.57 13,989
2017-06-30 $31.22 $31.47 $31.11 $31.38 $30.54 11,065
2017-06-29 $31.65 $31.65 $30.87 $31.26 $30.41 11,685
2017-06-28 $30.86 $31.43 $30.86 $31.42 $30.57 5,346
2017-06-27 $30.85 $31.24 $30.82 $30.98 $30.15 10,088
2017-06-26 $31.01 $31.15 $30.82 $30.85 $30.02 13,063
2017-06-23 $30.81 $31.05 $30.80 $30.87 $30.04 5,971
2017-06-22 $30.80 $31.11 $30.80 $30.90 $30.07 8,644
2017-06-21 $30.94 $31.13 $30.90 $30.90 $30.07 22,088
2017-06-20 $31.40 $31.40 $30.99 $30.99 $30.15 6,887
2017-06-19 $31.05 $31.42 $31.05 $31.41 $30.47 5,173
2017-06-16 $31.05 $31.05 $30.94 $31.01 $30.08 4,232
2017-06-15 $31.23 $31.23 $30.73 $31.00 $30.07 6,641
2017-06-14 $31.34 $31.40 $31.30 $31.32 $30.38 7,511
2017-06-13 $31.07 $31.29 $31.07 $31.29 $30.35 3,712
2017-06-12 $31.03 $31.04 $30.95 $30.99 $30.05 7,079
2017-06-09 $33.00 $33.00 $31.00 $31.19 $30.25 9,476
2017-06-08 $31.33 $31.50 $31.33 $31.50 $30.55 3,481
2017-06-07 $31.41 $31.50 $31.25 $31.27 $30.33 3,845
2017-06-06 $32.21 $32.21 $31.50 $31.50 $30.55 15,771
2017-06-05 $31.90 $31.97 $31.80 $31.83 $30.87 11,309
2017-06-02 $31.69 $32.04 $31.69 $31.85 $30.89 7,004
2017-06-01 $31.45 $31.75 $31.45 $31.68 $30.73 9,323
2017-05-31 $31.32 $31.32 $31.17 $31.25 $30.31 2,561
2017-05-30 $31.45 $31.50 $31.30 $31.30 $30.36 6,620
2017-05-26 $31.40 $31.56 $31.40 $31.47 $30.52 12,481
2017-05-25 $31.30 $31.54 $31.30 $31.42 $30.47 9,020
2017-05-24 $31.08 $31.23 $31.04 $31.23 $30.29 10,963
2017-05-23 $31.08 $31.15 $30.87 $31.05 $30.12 12,665
2017-05-22 $30.79 $31.05 $30.79 $30.90 $29.97 14,930
2017-05-19 $30.58 $30.78 $30.46 $30.78 $29.85 17,112
2017-05-18 $29.99 $30.30 $29.69 $30.17 $29.26 22,610
2017-05-17 $30.50 $30.60 $30.11 $30.11 $29.20 4,714
2017-05-16 $30.64 $30.65 $30.58 $30.61 $29.69 2,382
2017-05-15 $30.07 $30.60 $30.07 $30.48 $29.56 3,829
2017-05-12 $29.83 $29.90 $29.69 $29.84 $28.94 3,017
2017-05-11 $29.93 $30.01 $29.60 $29.95 $29.05 3,432
2017-05-10 $29.95 $29.95 $29.85 $29.86 $28.96 7,256
2017-05-09 $29.67 $30.00 $29.67 $29.90 $29.00 3,645
2017-05-08 $29.66 $29.84 $29.66 $29.84 $28.94 1,425
2017-05-05 $29.42 $29.69 $29.42 $29.63 $28.74 1,895
2017-05-04 $29.36 $29.39 $29.28 $29.28 $28.40 8,933
2017-05-03 $29.29 $29.37 $29.22 $29.36 $28.48 2,015
2017-05-02 $29.30 $29.40 $29.30 $29.32 $28.44 1,412
2017-05-01 $29.51 $29.51 $29.30 $29.40 $28.52 1,505
2017-04-28 $29.49 $29.49 $29.25 $29.28 $28.40 4,334
2017-04-27 $29.23 $29.44 $29.23 $29.44 $28.55 1,238
2017-04-26 $28.98 $29.19 $28.97 $29.01 $28.14 2,698
2017-04-25 $29.06 $29.34 $29.04 $29.23 $28.35 2,903
2017-04-24 $28.82 $29.02 $28.82 $28.94 $28.07 2,773
2017-04-21 $28.49 $28.49 $28.33 $28.35 $27.50 2,844
2017-04-20 $28.30 $28.50 $28.15 $28.37 $27.52 10,768
2017-04-19 $28.10 $28.10 $28.00 $28.00 $27.16 2,593
2017-04-18 $27.73 $27.92 $27.73 $27.76 $26.92 2,361
2017-04-17 $27.61 $27.85 $27.61 $27.77 $26.93 2,140
2017-04-13 $27.75 $27.80 $27.69 $27.69 $26.86 1,590
2017-04-12 $28.26 $28.26 $27.80 $27.80 $26.96 4,007
2017-04-11 $28.03 $28.03 $27.88 $27.90 $27.06 1,100
2017-04-10 $28.29 $28.29 $27.95 $27.95 $27.11 1,558
2017-04-07 $27.96 $28.25 $27.96 $28.02 $27.18 4,147
2017-04-06 $27.93 $28.07 $27.74 $27.74 $26.91 2,566
2017-04-05 $28.00 $28.00 $27.63 $27.63 $26.80 2,297
2017-04-04 $27.91 $28.06 $27.91 $27.99 $27.15 1,196
2017-04-03 $28.10 $28.30 $28.00 $28.00 $27.15 3,778
2017-03-31 $28.01 $28.29 $28.01 $28.01 $27.17 1,443
2017-03-30 $28.06 $28.25 $28.00 $28.00 $27.16 2,396
2017-03-29 $28.10 $28.10 $27.90 $28.00 $27.16 1,431
2017-03-28 $27.84 $28.00 $27.72 $27.93 $27.09 2,604
2017-03-27 $27.79 $27.79 $27.70 $27.70 $26.86 983
2017-03-24 $27.92 $28.00 $27.84 $27.84 $27.00 1,038
2017-03-23 $27.59 $27.86 $27.59 $27.86 $27.02 1,714
2017-03-22 $27.91 $27.91 $27.52 $27.52 $26.69 3,380
2017-03-21 $27.93 $28.26 $27.80 $28.03 $27.19 2,602
2017-03-20 $28.30 $28.55 $28.07 $28.07 $27.23 5,368
2017-03-17 $27.96 $28.40 $27.96 $28.37 $27.52 2,241
2017-03-16 $27.52 $27.86 $27.52 $27.86 $27.02 812
2017-03-15 $27.40 $27.55 $27.40 $27.52 $26.69 1,064
2017-03-14 $27.72 $27.72 $27.40 $27.40 $26.58 1,323
2017-03-13 $27.47 $27.79 $27.47 $27.64 $26.81 2,588
2017-03-10 $27.49 $27.62 $27.34 $27.58 $26.75 1,461
2017-03-09 $27.35 $27.54 $27.29 $27.29 $26.47 2,515
2017-03-08 $27.35 $27.50 $27.25 $27.28 $26.46 1,908
2017-03-07 $27.30 $27.35 $27.18 $27.35 $26.53 1,020
2017-03-06 $27.31 $27.47 $27.23 $27.26 $26.44 16,767
2017-03-03 $27.50 $27.56 $27.42 $27.52 $26.70 3,789
2017-03-02 $27.46 $27.74 $27.46 $27.63 $26.80 2,154
2017-03-01 $27.87 $28.00 $27.68 $27.68 $26.85 2,665
2017-02-28 $27.78 $27.83 $27.60 $27.60 $26.77 4,893
2017-02-27 $27.45 $27.79 $27.29 $27.68 $26.84 4,237
2017-02-24 $27.33 $27.46 $27.22 $27.32 $26.50 3,627
2017-02-23 $27.50 $27.50 $27.28 $27.42 $26.60 9,339
2017-02-22 $27.40 $27.47 $27.40 $27.47 $26.64 2,341
2017-02-21 $27.26 $27.55 $27.26 $27.55 $26.72 3,675
2017-02-17 $27.22 $27.22 $26.95 $27.20 $26.38 3,404
2017-02-16 $27.26 $27.37 $26.95 $27.20 $26.38 3,313
2017-02-15 $27.10 $27.33 $27.06 $27.06 $26.25 11,525
2017-02-14 $27.18 $27.27 $27.17 $27.19 $26.37 2,623
2017-02-13 $27.07 $27.27 $26.71 $27.09 $26.28 7,529
2017-02-10 $26.80 $26.90 $26.75 $26.90 $26.09 2,193
2017-02-09 $26.99 $26.99 $26.80 $26.80 $25.99 521
2017-02-08 $27.02 $27.02 $26.83 $26.84 $26.03 834
2017-02-07 $26.74 $27.19 $26.74 $27.03 $26.21 2,594
2017-02-06 $26.81 $27.01 $26.71 $26.71 $25.91 1,895
2017-02-03 $26.78 $26.90 $26.61 $26.90 $26.09 4,662
2017-02-02 $26.99 $26.99 $26.71 $26.92 $26.11 2,003
2017-02-01 $26.85 $27.06 $26.64 $26.64 $25.84 2,106
2017-01-31 $26.68 $26.88 $26.54 $26.87 $26.06 2,073
2017-01-30 $26.67 $26.95 $26.34 $26.75 $25.95 7,867
2017-01-27 $26.97 $27.04 $26.76 $26.94 $26.13 4,727
2017-01-26 $26.79 $26.99 $26.70 $26.77 $25.96 4,695
2017-01-25 $26.81 $26.95 $26.76 $26.93 $26.12 3,528
2017-01-24 $26.47 $26.74 $26.47 $26.71 $25.91 3,749
2017-01-23 $26.49 $26.60 $26.30 $26.46 $25.66 6,989
2017-01-20 $26.76 $26.76 $26.54 $26.58 $25.78 4,777
2017-01-19 $26.45 $26.61 $26.30 $26.61 $25.81 12,696
2017-01-18 $26.41 $26.50 $26.35 $26.35 $25.55 3,561
2017-01-17 $26.63 $26.63 $26.46 $26.50 $25.70 3,295
2017-01-13 $26.85 $26.85 $26.60 $26.75 $25.95 1,123
2017-01-12 $26.56 $26.80 $26.56 $26.79 $25.98 1,520
2017-01-11 $26.55 $26.72 $26.51 $26.59 $25.79 2,977
2017-01-10 $26.98 $26.99 $26.70 $26.90 $26.09 5,982
2017-01-09 $27.50 $27.50 $27.30 $27.41 $26.59 3,721
2017-01-06 $27.59 $27.67 $27.56 $27.57 $26.74 1,381
2017-01-05 $27.22 $27.74 $27.22 $27.59 $26.76 7,331
2017-01-04 $27.09 $27.15 $27.09 $27.15 $26.34 1,367
2017-01-03 $27.07 $27.07 $26.89 $26.90 $26.09 3,127
2016-12-30 $26.96 $27.08 $26.96 $26.97 $26.16 1,834
2016-12-29 $26.89 $26.90 $26.88 $26.88 $26.07 1,350
2016-12-28 $27.24 $27.24 $26.86 $26.87 $26.06 2,338
2016-12-27 $27.35 $27.47 $27.35 $27.43 $26.47 3,792
2016-12-23 $27.22 $27.23 $27.05 $27.10 $26.15 3,616
2016-12-22 $27.31 $27.31 $27.15 $27.17 $26.22 2,875
2016-12-21 $27.38 $27.38 $27.13 $27.13 $26.19 1,960
2016-12-20 $27.32 $27.40 $27.32 $27.33 $26.38 661
2016-12-19 $27.21 $27.21 $27.15 $27.15 $26.20 430
2016-12-16 $27.39 $27.40 $27.24 $27.30 $26.35 3,854
2016-12-15 $26.50 $27.06 $26.17 $26.91 $25.97 6,692
2016-12-14 $27.18 $27.18 $26.96 $26.96 $26.02 1,333
2016-12-13 $27.51 $27.51 $27.10 $27.32 $26.37 6,779
2016-12-12 $27.42 $27.42 $26.96 $27.12 $26.17 2,546
2016-12-09 $27.31 $27.54 $27.29 $27.30 $26.35 2,213
2016-12-08 $27.41 $27.54 $27.32 $27.54 $26.58 4,223
2016-12-07 $27.26 $27.56 $27.26 $27.53 $26.57 1,942
2016-12-06 $27.10 $27.37 $26.99 $27.37 $26.42 1,994
2016-12-05 $26.82 $27.10 $26.82 $27.10 $26.16 1,632
2016-12-02 $26.70 $26.92 $26.70 $26.80 $25.87 3,210
2016-12-01 $26.71 $26.86 $26.71 $26.83 $25.90 3,331
2016-11-30 $26.88 $27.09 $26.88 $26.96 $26.02 4,547
2016-11-29 $26.82 $27.04 $26.79 $27.00 $26.06 4,067
2016-11-28 $26.94 $26.94 $26.81 $26.88 $25.94 3,759
2016-11-25 $26.79 $26.85 $26.79 $26.83 $25.89 3,191
2016-11-23 $26.60 $26.76 $26.59 $26.71 $25.78 3,990
2016-11-22 $26.30 $26.54 $26.30 $26.33 $25.41 2,771
2016-11-21 $26.16 $26.17 $25.99 $26.05 $25.14 3,045
2016-11-18 $26.06 $26.07 $25.79 $26.04 $25.13 2,517
2016-11-17 $26.23 $26.36 $26.22 $26.22 $25.30 2,231
2016-11-16 $26.30 $26.37 $26.05 $26.29 $25.37 2,863
2016-11-15 $26.38 $26.46 $26.37 $26.46 $25.54 1,197
2016-11-14 $26.45 $26.69 $26.40 $26.61 $25.68 3,184
2016-11-11 $26.00 $26.47 $26.00 $26.46 $25.54 1,626
2016-11-10 $25.97 $26.36 $25.97 $26.27 $25.35 3,172
2016-11-09 $25.21 $25.96 $24.57 $25.95 $25.05 2,375
2016-11-08 $25.18 $25.42 $25.18 $25.38 $24.49 760
2016-11-07 $25.27 $25.27 $25.03 $25.03 $24.16 2,519
2016-11-04 $25.00 $25.16 $24.56 $24.70 $23.84 6,892
2016-11-03 $25.05 $25.06 $25.01 $25.06 $24.19 2,275
2016-11-02 $25.25 $25.35 $25.05 $25.05 $24.18 3,056
2016-11-01 $25.50 $25.50 $25.25 $25.38 $24.49 757
2016-10-31 $25.53 $25.84 $25.50 $25.50 $24.61 3,558
2016-10-28 $25.76 $25.76 $25.60 $25.61 $24.71 5,672
2016-10-27 $25.94 $25.95 $25.70 $25.80 $24.90 1,979
2016-10-26 $25.75 $25.97 $25.70 $25.87 $24.97 8,937
2016-10-25 $25.76 $25.77 $25.70 $25.75 $24.85 1,684
2016-10-24 $25.72 $25.94 $25.72 $25.83 $24.93 1,276
2016-10-21 $25.82 $25.98 $25.71 $25.77 $24.87 1,510
2016-10-20 $25.86 $25.86 $25.86 $25.86 $24.96 320
2016-10-19 $25.95 $25.98 $25.86 $25.86 $24.96 4,102
2016-10-18 $25.89 $25.97 $25.81 $25.90 $25.00 2,613
2016-10-17 $25.65 $25.65 $25.53 $25.54 $24.65 3,261
2016-10-14 $25.58 $25.72 $25.53 $25.61 $24.72 2,408
2016-10-13 $25.65 $25.67 $25.28 $25.59 $24.70 3,859
2016-10-12 $25.80 $25.91 $25.75 $25.75 $24.85 2,786
2016-10-11 $26.27 $26.45 $25.91 $25.91 $25.01 3,637
2016-10-10 $26.47 $26.47 $26.47 $26.47 $25.55 581
2016-10-07 $26.59 $26.59 $26.31 $26.37 $25.45 1,819
2016-10-06 $26.74 $26.81 $26.60 $26.73 $25.80 3,950
2016-10-05 $26.95 $27.10 $26.92 $27.10 $26.16 2,346
2016-10-04 $26.80 $26.91 $26.67 $26.67 $25.74 1,071
2016-10-03 $26.81 $26.81 $26.70 $26.70 $25.77 10,207
2016-09-30 $26.74 $26.95 $26.72 $26.93 $25.99 4,845
2016-09-29 $26.95 $26.98 $26.74 $26.85 $25.91 10,817
2016-09-28 $26.79 $27.18 $26.79 $27.18 $26.23 9,659
2016-09-27 $26.95 $26.95 $26.69 $26.74 $25.81 10,779
2016-09-26 $27.33 $27.37 $27.01 $27.06 $26.12 6,925
2016-09-23 $27.67 $27.80 $27.65 $27.71 $26.74 5,848
2016-09-22 $27.66 $28.00 $27.66 $27.91 $26.93 2,910
2016-09-21 $27.24 $27.61 $27.24 $27.61 $26.65 3,129
2016-09-20 $27.64 $27.64 $27.14 $27.20 $26.25 4,517
2016-09-19 $27.54 $28.05 $27.40 $27.50 $26.54 4,893
2016-09-16 $27.31 $27.45 $27.14 $27.39 $26.44 6,110
2016-09-15 $27.28 $27.68 $27.28 $27.53 $26.57 1,589
2016-09-14 $27.42 $27.59 $27.27 $27.50 $26.54 796
2016-09-13 $27.14 $27.68 $27.14 $27.52 $26.56 5,065
2016-09-12 $27.28 $27.75 $27.28 $27.61 $26.65 3,677
2016-09-09 $27.98 $27.98 $27.35 $27.43 $26.48 8,930
2016-09-08 $28.22 $29.20 $28.10 $28.12 $27.14 27,933
2016-09-07 $28.71 $28.71 $28.09 $28.09 $27.11 13,979
2016-09-06 $28.46 $28.46 $28.15 $28.38 $27.39 20,574
2016-09-02 $28.13 $28.18 $28.03 $28.08 $27.10 9,872
2016-09-01 $27.91 $28.00 $27.72 $27.93 $26.95 9,779
2016-08-31 $28.45 $28.45 $27.55 $27.84 $26.87 19,283
2016-08-30 $28.54 $28.60 $28.33 $28.42 $27.43 12,543
2016-08-29 $28.34 $28.46 $28.34 $28.46 $27.47 3,559
2016-08-26 $28.26 $28.60 $28.05 $28.08 $27.10 3,587
2016-08-25 $28.44 $28.44 $28.38 $28.38 $27.39 1,369
2016-08-24 $28.39 $28.56 $28.39 $28.50 $27.51 3,220
2016-08-23 $28.52 $28.52 $28.38 $28.48 $27.49 514
2016-08-22 $28.25 $28.44 $28.18 $28.26 $27.27 2,179
2016-08-19 $28.15 $28.23 $28.10 $28.23 $27.24 3,940
2016-08-18 $27.21 $28.18 $26.77 $28.11 $27.13 2,424
2016-08-17 $28.00 $28.14 $27.98 $28.05 $27.07 3,802
2016-08-16 $28.18 $28.18 $28.11 $28.11 $27.13 295
2016-08-15 $27.89 $28.42 $27.89 $28.42 $27.43 4,769
2016-08-12 $27.81 $27.81 $27.74 $27.74 $26.77 1,481
2016-08-11 $27.71 $27.82 $27.55 $27.55 $26.59 1,442
2016-08-10 $27.74 $27.74 $27.38 $27.46 $26.50 715
2016-08-09 $27.72 $27.79 $27.50 $27.50 $26.54 2,970
2016-08-08 $27.52 $27.52 $27.34 $27.49 $26.53 1,600
2016-08-05 $26.81 $27.12 $26.81 $27.12 $26.17 1,412
2016-08-04 $27.00 $27.06 $26.74 $26.74 $25.81 1,983
2016-08-03 $26.55 $26.67 $26.48 $26.60 $25.67 1,835
2016-08-02 $26.65 $26.70 $26.63 $26.70 $25.77 1,463
2016-08-01 $26.87 $26.87 $26.63 $26.63 $25.70 782
2016-07-29 $26.89 $26.91 $26.72 $26.91 $25.97 18,794
2016-07-28 $26.78 $26.89 $26.68 $26.89 $25.95 3,497
2016-07-27 $26.58 $26.58 $26.42 $26.42 $25.50 730
2016-07-26 $26.25 $26.30 $26.06 $26.18 $25.27 1,715
2016-07-25 $25.81 $26.18 $25.81 $26.18 $25.27 2,450
2016-07-22 $26.10 $26.10 $25.81 $25.81 $24.91 590
2016-07-21 $26.20 $26.20 $26.10 $26.10 $25.19 803
2016-07-20 $26.12 $26.12 $26.12 $26.12 $25.21 1,338
2016-07-19 $26.00 $26.00 $25.84 $25.84 $24.94 10,487
2016-07-18 $25.95 $26.12 $25.93 $26.12 $25.21 1,700
2016-07-15 $26.12 $26.12 $25.81 $25.98 $25.07 2,326
2016-07-14 $25.86 $26.04 $25.86 $26.02 $25.11 1,996
2016-07-13 $26.11 $26.11 $25.79 $25.80 $24.90 2,501
2016-07-12 $25.87 $25.96 $25.80 $25.90 $25.00 3,460
2016-07-11 $25.42 $25.67 $25.42 $25.52 $24.63 3,630
2016-07-08 $24.87 $25.18 $24.87 $25.18 $24.30 3,417
2016-07-07 $24.91 $24.91 $24.71 $24.71 $23.85 21,299
2016-07-06 $24.54 $24.75 $24.50 $24.75 $23.89 2,012
2016-07-05 $24.80 $24.80 $24.54 $24.60 $23.74 1,886
2016-07-01 $25.00 $25.18 $25.00 $25.10 $24.22 1,829
2016-06-30 $24.82 $25.00 $24.54 $25.00 $24.13 2,698
2016-06-29 $24.90 $24.93 $24.48 $24.74 $23.88 7,138
2016-06-28 $25.24 $25.24 $24.31 $24.41 $23.56 2,312
2016-06-27 $25.97 $25.97 $24.00 $24.15 $23.31 10,598
2016-06-24 $26.08 $26.08 $24.97 $25.01 $24.14 8,244
2016-06-23 $26.44 $26.57 $26.26 $26.57 $25.64 7,912
2016-06-22 $26.38 $26.38 $25.90 $26.12 $25.21 3,338
2016-06-21 $26.09 $26.25 $26.09 $26.20 $25.29 9,711
2016-06-20 $26.33 $26.44 $26.21 $26.29 $25.37 4,704
2016-06-17 $25.74 $25.99 $25.72 $25.99 $25.05 3,183
2016-06-16 $25.68 $25.76 $25.21 $25.70 $24.77 6,815
2016-06-15 $25.80 $25.86 $25.72 $25.72 $24.79 21,624
2016-06-14 $25.80 $25.80 $25.49 $25.54 $24.61 3,899
2016-06-13 $26.16 $26.16 $25.76 $25.78 $24.84 1,948
2016-06-10 $26.23 $26.29 $26.10 $26.10 $25.15 3,733
2016-06-09 $26.85 $28.01 $26.50 $26.66 $25.69 4,203
2016-06-08 $26.56 $26.98 $26.56 $26.80 $25.83 10,219
2016-06-07 $26.33 $26.48 $26.33 $26.48 $25.52 4,915
2016-06-06 $26.16 $26.23 $26.16 $26.21 $25.26 23,470
2016-06-03 $26.27 $26.27 $25.93 $26.10 $25.15 3,174
2016-06-02 $26.11 $26.11 $25.84 $26.09 $25.14 5,960
2016-06-01 $25.64 $25.99 $25.64 $25.99 $25.04 2,841
2016-05-31 $25.87 $25.98 $25.73 $25.90 $24.96 2,282
2016-05-27 $25.78 $25.83 $25.78 $25.83 $24.89 1,214
2016-05-26 $25.81 $25.85 $25.81 $25.85 $24.91 888
2016-05-25 $25.70 $25.70 $25.67 $25.67 $24.74 320
2016-05-24 $25.50 $25.55 $25.42 $25.55 $24.62 1,183
2016-05-23 $25.24 $25.32 $25.18 $25.21 $24.29 4,018
2016-05-20 $25.17 $25.23 $25.10 $25.10 $24.19 10,962
2016-05-19 $25.07 $25.07 $24.88 $24.93 $24.02 3,138
2016-05-18 $25.11 $25.46 $25.11 $25.20 $24.28 2,085
2016-05-17 $25.43 $25.44 $25.15 $25.23 $24.31 21,968
2016-05-16 $25.49 $25.49 $25.30 $25.49 $24.56 4,305
2016-05-13 $25.44 $25.50 $25.25 $25.25 $24.33 10,262
2016-05-12 $25.99 $25.99 $25.70 $25.80 $24.86 6,342
2016-05-11 $26.00 $26.18 $25.83 $25.85 $24.91 13,448
2016-05-10 $25.90 $25.90 $25.90 $25.90 $24.96 234
2016-05-09 $25.50 $25.50 $25.50 $25.50 $24.57 36
2016-05-06 $25.50 $25.50 $25.50 $25.50 $24.57 174
2016-05-05 $25.75 $25.79 $25.75 $25.79 $24.85 1,272
2016-05-04 $25.92 $25.97 $25.88 $25.97 $25.03 1,180
2016-05-03 $26.39 $26.39 $26.06 $26.06 $25.11 438
2016-05-02 $26.45 $26.51 $26.45 $26.51 $25.54 465
2016-04-29 $26.50 $26.50 $26.27 $26.27 $25.32 2,304
2016-04-28 $26.93 $26.93 $26.75 $26.75 $25.78 776
2016-04-27 $26.98 $27.19 $26.75 $27.19 $26.20 14,044
2016-04-26 $26.50 $26.70 $26.50 $26.70 $25.73 1,271
2016-04-25 $26.43 $26.49 $26.43 $26.49 $25.53 417
2016-04-22 $26.49 $26.49 $26.49 $26.49 $25.53 57
2016-04-21 $26.54 $26.57 $26.49 $26.49 $25.53 1,023
2016-04-20 $27.00 $27.00 $26.59 $26.67 $25.70 4,417
2016-04-19 $26.80 $26.84 $26.70 $26.72 $25.75 2,888
2016-04-18 $26.37 $26.52 $26.37 $26.52 $25.56 536
2016-04-15 $26.33 $26.38 $26.33 $26.38 $25.42 837
2016-04-14 $26.41 $26.41 $26.37 $26.40 $25.44 645
2016-04-13 $26.26 $26.57 $26.26 $26.54 $25.58 3,828
2016-04-12 $26.26 $26.26 $25.85 $25.99 $25.05 3,053
2016-04-11 $26.20 $26.21 $25.98 $26.00 $25.06 3,646
2016-04-08 $25.86 $25.90 $25.86 $25.86 $24.92 1,771
2016-04-07 $25.70 $25.70 $25.51 $25.51 $24.58 12,357
2016-04-06 $25.77 $25.85 $25.77 $25.84 $24.90 686
2016-04-05 $26.94 $26.94 $25.70 $25.71 $24.78 4,057
2016-04-04 $26.26 $26.26 $25.89 $25.89 $24.95 895
2016-04-01 $26.00 $26.00 $25.76 $25.96 $25.01 1,236
2016-03-31 $26.28 $26.30 $26.28 $26.30 $25.35 941
2016-03-30 $26.76 $26.76 $26.43 $26.53 $25.57 3,367
2016-03-29 $25.89 $26.16 $25.89 $26.16 $25.21 1,253
2016-03-28 $26.50 $26.50 $25.87 $25.90 $24.96 2,240
2016-03-24 $26.25 $26.25 $26.25 $26.25 $25.30 57
2016-03-23 $26.25 $26.25 $26.25 $26.25 $25.30 104
2016-03-22 $26.30 $26.30 $26.30 $26.30 $25.34 181
2016-03-21 $27.13 $27.13 $26.20 $26.30 $25.34 1,749
2016-03-18 $26.54 $26.54 $26.24 $26.30 $25.34 1,640
2016-03-17 $25.75 $26.03 $25.75 $26.01 $25.06 1,031
2016-03-16 $25.56 $25.63 $25.56 $25.63 $24.70 1,239
2016-03-15 $25.39 $25.42 $25.38 $25.38 $24.46 927
2016-03-14 $25.81 $25.81 $25.45 $25.59 $24.66 1,139
2016-03-11 $25.24 $25.24 $25.24 $25.24 $24.33 60
2016-03-10 $25.48 $25.48 $25.24 $25.24 $24.33 650
2016-03-09 $25.11 $25.36 $25.11 $25.30 $24.38 500

Wedbush ETFMG Global Cloud Technology ETF (IVES) News Headlines

Recent Wedbush ETFMG Global Cloud Technology ETF (IVES) News
Similar Companies to Wedbush ETFMG Global Cloud Technology ETF (IVES) 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.