Janus Henderson Small/Mid Cap Growth Alpha ETF (JSMD) Exchange: NASDAQ

Data as of Aug. 21, 2025

$80.16 ($-0.88) -1.08%

Janus Henderson Small/Mid Cap Growth Alpha ETF - Daily Information
Click for more stock information on Janus Henderson Small/Mid Cap Growth Alpha ETF.
Daily Information Data
Date Aug. 21, 2025
Open $81.24
Previous Close $80.16
High $81.24
Low $79.96
Adjusted Open $81.24
Previous Adjusted Close $80.16
Adjusted High $81.24
Adjusted Low $79.96

About Janus Henderson Small/Mid Cap Growth Alpha ETF (JSMD)

The Fund pursues its investment objective by normally investing at least 80% of its net assets (plus any borrowings for investment purposes) in the securities that comprise the Janus Henderson Small/Mid Cap Growth Alpha Index (“Underlying Index”).The Underlying Index is composed of common stocks of small- and medium-sized companies that are included in the Solactive Small/Mid Cap Index, a universe of 2,500 small- and medium-sized capitalization stocks. The Solactive Small/Mid Cap Index uses the total public market value, or “free-float,” capitalization of a stock to determine whether to include such stock in the Solactive Small/Mid Cap Index. The Underlying Index is designed to select small- and medium-sized capitalization stocks that are poised for “smart growth” by evaluating each company’s performance in three critical areas: growth, profitability, and capital efficiency. Using a proprietary quantitative methodology, such stocks are scored based on fundamental measures of their growth, profitability, and capital efficiency, and the top 10% of such eligible stocks scoring the highest become the constituents of the Underlying Index . To arrive at the top 10%, for each security in the stated universe, the quantitative methodology assigns a score in each of 10 different fundamental factors, relative to other eligible securities. The fundamental factors include measures that Janus Capital believes are tied to a stock’s outperformance relative to other small/mid cap stocks, and indicate a company’s performance with respect to growth (such as the revenue growth rate over 2- 5- and 8- year periods), profitability (such as margin expansion, profit margin and earnings per share over time) and capital efficiency (such as returns on invested capital). The scores for each stock within a factor are then added together across the 10 factors, with equal weighting, to arrive at an overall score for each stock. The stocks with the highest 10% of scores are then weighted within the Underlying Index according to their market capitalization. Finally, the stocks are sector-weighted to reflect the sector allocation weight of Janus Henderson Triton Fund, based on its most recent publicly available holdings. A stock may not represent more than 3% of the Underlying Index. The Underlying Index seeks risk adjusted outperformance relative to a market capitalization weighted universe of small- and medium-sized capitalization growth stocks. Market capitalizations within the Underlying Index will vary, but as of February 1, 2020, they ranged from approximately $94 million to $63.8 billion. The Underlying Index is rebalanced on a quarterly basis based on the methodology described above.The Fund uses a “passive,” index-based approach in seeking performance that corresponds to the performance of the Underlying Index. The Fund generally will use a replication methodology, meaning it will invest in the securities composing the Underlying Index, in proportion to the weightings in the Underlying Index. However, the Fund may utilize a sampling methodology under various circumstances in which it may not be possible or practicable to purchase all of the securities in the Underlying Index. Janus Capital expects that over time, if the Fund has sufficient assets, the correlation between the Fund’s performance, before fees and expenses, and that of the Underlying Index will be 95% or better. A figure of 100% would indicate perfect correlation.The Fund may also invest in investments that are not included in the Underlying Index, but which Janus Capital believes will help the Fund track the Underlying Index. Such investments include stocks, shares of other investment companies, cash and cash equivalents, including money market funds.To the extent the Underlying Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as its Underlying Index. As of February 1, 2020, the Underlying Index did not concentrate in a particular industry or group of industries. For more recent information, see the Fund’s daily portfolio holdings posted on the ETF portion of the Janus Henderson website.The Fund may lend portfolio securities on a short-term or long-term basis, in an amount equal to up to one-third of its total assets as determined at the time of the loan origination.The Underlying Index is compiled and administered by Janus Henderson Indices LLC (“JH Indices” or the “Index Provider”). JH Indices is affiliated with the Fund and Janus Capital.

Historical Stock Data for Janus Henderson Small/Mid Cap Growth Alpha ETF (JSMD)

Date Open High Low Close Adj.Close Volume
2025-08-19 $81.24 $81.24 $79.96 $80.16 $80.16 37,448
2025-08-18 $80.40 $81.04 $80.40 $81.04 $81.04 25,357
2025-08-15 $80.40 $80.58 $79.99 $80.36 $80.36 139,231
2025-08-14 $80.51 $80.77 $80.02 $80.45 $80.45 352,662
2025-08-13 $80.86 $81.45 $80.17 $81.45 $81.45 72,055
2025-08-12 $79.03 $80.49 $78.83 $80.49 $80.49 15,565
2025-08-11 $79.01 $79.01 $78.44 $78.49 $78.49 25,117
2025-08-08 $79.35 $79.35 $78.53 $78.67 $78.67 9,459
2025-08-07 $80.10 $80.10 $78.46 $78.79 $78.79 97,370
2025-08-06 $79.12 $79.12 $78.23 $78.68 $78.68 15,121
2025-08-05 $79.81 $80.05 $78.43 $79.16 $79.16 137,477
2025-08-04 $78.67 $79.72 $78.42 $79.49 $79.49 34,252
2025-08-01 $78.22 $78.38 $76.86 $77.97 $77.97 21,060
2025-07-31 $79.67 $80.59 $79.24 $79.28 $79.28 71,891
2025-07-30 $79.50 $80.35 $79.29 $79.66 $79.66 13,619
2025-07-29 $80.14 $80.14 $79.29 $79.37 $79.37 32,629
2025-07-28 $80.02 $80.02 $79.34 $79.59 $79.59 38,820
2025-07-25 $79.17 $79.85 $78.96 $79.60 $79.60 30,858
2025-07-24 $79.73 $79.73 $78.90 $79.00 $79.00 10,522
2025-07-23 $79.04 $79.91 $79.04 $79.91 $79.91 15,213
2025-07-22 $77.64 $78.66 $77.64 $78.45 $78.45 16,153
2025-07-21 $78.66 $78.66 $77.65 $77.87 $77.87 36,211
2025-07-18 $79.23 $79.23 $78.05 $78.49 $78.49 31,343
2025-07-17 $77.97 $78.80 $77.97 $78.67 $78.67 79,505
2025-07-16 $77.88 $78.31 $76.98 $78.24 $78.24 17,725
2025-07-15 $78.79 $78.79 $77.39 $77.50 $77.50 29,641
2025-07-14 $78.06 $78.81 $77.98 $78.59 $78.59 33,146
2025-07-11 $78.95 $79.13 $77.87 $78.06 $78.06 23,580
2025-07-10 $79.03 $79.71 $78.76 $78.95 $78.95 117,252
2025-07-09 $78.82 $78.99 $78.31 $78.83 $78.83 69,625
2025-07-08 $78.78 $78.85 $78.19 $78.47 $78.47 87,777
2025-07-07 $79.05 $79.27 $78.22 $78.47 $78.47 21,853
2025-07-03 $78.90 $79.29 $78.76 $79.29 $79.29 28,460
2025-07-02 $77.94 $78.42 $77.74 $78.29 $78.29 19,805
2025-07-01 $77.97 $78.40 $77.23 $77.74 $77.74 18,677
2025-06-30 $77.92 $77.92 $77.43 $77.65 $77.65 19,852
2025-06-27 $77.43 $77.85 $76.77 $77.37 $77.37 30,975
2025-06-26 $76.43 $77.03 $76.20 $77.02 $77.02 12,142
2025-06-25 $77.22 $77.22 $75.97 $76.00 $76.00 147,170
2025-06-24 $76.40 $77.46 $76.40 $76.88 $76.88 16,447
2025-06-23 $75.05 $76.18 $74.50 $76.18 $76.18 17,662
2025-06-20 $76.14 $76.14 $74.69 $75.25 $75.25 18,694
2025-06-18 $75.98 $75.98 $75.19 $75.61 $75.61 21,369
2025-06-17 $75.29 $75.63 $74.84 $75.21 $75.21 13,031
2025-06-16 $74.93 $76.03 $74.93 $75.73 $75.73 17,579
2025-06-13 $74.90 $75.27 $74.23 $74.23 $74.23 9,634
2025-06-12 $75.40 $78.19 $75.40 $78.19 $78.19 11,173
2025-06-11 $76.05 $76.69 $75.66 $76.18 $76.18 18,957
2025-06-10 $76.32 $76.32 $75.30 $75.89 $75.89 23,666
2025-06-09 $76.83 $76.83 $75.70 $76.02 $76.02 17,114
2025-06-06 $75.95 $76.43 $75.89 $76.43 $76.43 12,705
2025-06-05 $75.44 $75.79 $75.00 $75.17 $75.17 16,031
2025-06-04 $75.41 $75.49 $75.00 $75.23 $75.23 20,909
2025-06-03 $74.87 $75.35 $74.56 $75.05 $75.05 44,358
2025-06-02 $73.92 $74.47 $73.31 $74.47 $74.47 38,754
2025-05-30 $73.21 $74.33 $73.21 $74.17 $74.17 25,781
2025-05-29 $74.77 $74.77 $73.51 $73.91 $73.91 42,630
2025-05-28 $74.82 $74.96 $73.76 $73.76 $73.76 23,740
2025-05-27 $74.41 $74.66 $73.73 $74.66 $74.66 17,280
2025-05-23 $72.40 $73.27 $72.40 $73.05 $73.05 21,007
2025-05-22 $73.49 $73.56 $72.53 $73.14 $73.14 14,275
2025-05-21 $74.45 $74.57 $73.21 $73.35 $73.35 12,523
2025-05-20 $74.84 $75.50 $74.50 $74.84 $74.84 22,725
2025-05-19 $74.08 $75.20 $74.08 $74.90 $74.90 14,132
2025-05-16 $74.79 $75.52 $74.40 $75.38 $75.38 23,441
2025-05-15 $74.31 $75.01 $73.88 $74.47 $74.47 24,147
2025-05-14 $75.30 $75.60 $74.49 $74.86 $74.86 83,860
2025-05-13 $75.34 $75.47 $75.05 $75.29 $75.29 17,249
2025-05-12 $75.28 $75.38 $73.93 $74.90 $74.90 19,793
2025-05-09 $72.88 $73.11 $72.38 $72.57 $72.57 16,369
2025-05-08 $72.21 $73.22 $72.14 $72.66 $72.66 12,582
2025-05-07 $71.49 $71.69 $70.91 $71.44 $71.44 16,346
2025-05-06 $70.69 $71.60 $70.69 $71.22 $71.22 16,067
2025-05-05 $71.25 $71.78 $71.18 $71.18 $71.18 29,441
2025-05-02 $71.37 $71.74 $70.85 $71.48 $71.48 51,863
2025-05-01 $69.28 $70.44 $69.27 $69.99 $69.99 17,194
2025-04-30 $68.01 $69.62 $68.01 $69.11 $69.11 14,116
2025-04-29 $69.07 $69.91 $68.74 $69.70 $69.70 9,840
2025-04-28 $69.29 $69.40 $68.15 $68.69 $68.69 13,592
2025-04-25 $68.22 $68.98 $68.18 $68.63 $68.63 16,733
2025-04-24 $67.85 $69.42 $67.85 $69.04 $69.04 46,945
2025-04-23 $68.00 $68.83 $67.17 $67.78 $67.78 17,624
2025-04-22 $65.55 $66.33 $65.26 $66.33 $66.33 22,588
2025-04-21 $65.80 $65.80 $64.08 $64.62 $64.62 28,280
2025-04-17 $66.38 $66.82 $65.85 $66.51 $66.51 19,045
2025-04-16 $66.74 $66.99 $65.41 $66.07 $66.07 21,199
2025-04-15 $67.21 $67.87 $66.87 $67.09 $67.09 51,681
2025-04-14 $67.95 $67.95 $66.39 $67.22 $67.22 27,068
2025-04-11 $65.26 $66.52 $64.48 $66.33 $66.33 21,922
2025-04-10 $66.16 $66.36 $63.63 $65.30 $65.30 56,822
2025-04-09 $61.68 $68.32 $61.67 $67.87 $67.87 169,775
2025-04-08 $66.41 $66.41 $61.65 $62.52 $62.52 135,520
2025-04-07 $61.52 $66.31 $60.99 $63.75 $63.75 199,105
2025-04-04 $64.54 $65.31 $63.05 $64.13 $64.13 192,737
2025-04-03 $67.39 $68.48 $66.73 $67.35 $67.35 55,097
2025-04-02 $69.57 $71.21 $69.54 $70.99 $70.99 69,517
2025-04-01 $69.57 $70.42 $69.07 $69.93 $69.93 25,822
2025-03-31 $68.71 $70.32 $68.12 $69.99 $69.99 16,528
2025-03-28 $70.51 $70.51 $68.84 $69.07 $69.01 24,642
2025-03-27 $70.94 $70.94 $70.43 $70.62 $70.55 18,143
2025-03-26 $72.36 $72.36 $70.80 $71.10 $71.03 13,386
2025-03-25 $72.04 $72.36 $71.98 $72.18 $72.11 24,627
2025-03-24 $71.28 $72.27 $71.28 $72.13 $72.06 15,955
2025-03-21 $69.23 $70.26 $69.02 $70.21 $70.14 66,249
2025-03-20 $70.67 $71.30 $70.39 $70.45 $70.38 15,261
2025-03-19 $70.06 $71.56 $70.06 $71.18 $71.11 10,588
2025-03-18 $70.16 $70.40 $69.76 $69.93 $69.86 29,963
2025-03-17 $70.13 $71.00 $70.11 $70.77 $70.70 18,173
2025-03-14 $68.98 $70.19 $68.75 $69.69 $69.62 79,898
2025-03-13 $69.17 $69.37 $67.96 $68.32 $68.32 46,078
2025-03-12 $70.33 $70.44 $69.10 $69.31 $69.31 47,035
2025-03-11 $69.85 $70.56 $69.08 $69.63 $69.63 37,841
2025-03-10 $70.22 $71.14 $69.81 $70.02 $70.02 21,507
2025-03-07 $70.57 $71.64 $69.84 $71.39 $71.39 21,577
2025-03-06 $70.49 $71.55 $70.45 $70.53 $70.53 18,428
2025-03-05 $70.48 $71.61 $70.26 $71.61 $71.61 21,868
2025-03-04 $70.65 $72.06 $69.43 $70.64 $70.64 25,230
2025-03-03 $72.58 $72.77 $70.86 $70.99 $70.99 34,223
2025-02-28 $72.25 $73.15 $71.70 $73.15 $73.15 19,585
2025-02-27 $73.69 $73.69 $72.30 $72.30 $72.30 11,964
2025-02-26 $74.06 $74.73 $73.51 $73.72 $73.72 13,713
2025-02-25 $73.39 $73.70 $73.02 $73.48 $73.48 24,638
2025-02-24 $73.58 $73.87 $72.91 $73.39 $73.39 18,168
2025-02-21 $75.74 $75.74 $73.21 $73.21 $73.21 27,822
2025-02-20 $76.24 $76.24 $75.37 $75.72 $75.72 12,004
2025-02-19 $77.12 $77.12 $76.64 $76.88 $76.88 12,499
2025-02-18 $76.60 $77.17 $76.56 $76.98 $76.98 17,101
2025-02-14 $76.86 $76.86 $76.31 $76.47 $76.47 41,209
2025-02-13 $76.52 $76.78 $75.83 $76.78 $76.78 64,016
2025-02-12 $75.19 $75.98 $75.19 $75.97 $75.97 16,279
2025-02-11 $76.61 $76.62 $76.00 $76.29 $76.29 60,140
2025-02-10 $77.61 $77.61 $76.62 $77.12 $77.12 29,824
2025-02-07 $78.10 $78.17 $76.88 $77.12 $77.12 52,539
2025-02-06 $78.25 $78.47 $77.69 $78.32 $78.32 18,036
2025-02-05 $77.79 $78.29 $77.55 $78.29 $78.29 100,681
2025-02-04 $77.07 $77.58 $77.03 $77.47 $77.47 46,136
2025-02-03 $76.53 $77.53 $76.25 $77.18 $77.18 22,171
2025-01-31 $78.32 $78.75 $77.62 $77.87 $77.87 12,353
2025-01-30 $77.70 $78.57 $77.70 $78.03 $78.03 26,009
2025-01-29 $77.45 $77.77 $77.03 $77.37 $77.37 19,631
2025-01-28 $77.95 $77.95 $77.03 $77.67 $77.67 15,128
2025-01-27 $77.90 $77.90 $77.21 $77.60 $77.60 13,880
2025-01-24 $78.33 $78.50 $77.34 $77.90 $77.90 31,176
2025-01-23 $77.83 $78.59 $77.68 $78.37 $78.37 42,883
2025-01-22 $78.62 $78.62 $78.14 $78.35 $78.35 20,081
2025-01-21 $77.84 $78.57 $77.28 $78.49 $78.49 41,922
2025-01-17 $78.08 $78.08 $76.97 $77.17 $77.17 25,409
2025-01-16 $76.46 $77.18 $76.37 $76.97 $76.97 44,707
2025-01-15 $77.52 $77.52 $76.47 $76.67 $76.67 70,776
2025-01-14 $76.13 $76.20 $75.29 $75.97 $75.97 32,252
2025-01-13 $75.60 $75.85 $74.36 $75.70 $75.70 25,189
2025-01-10 $75.24 $75.60 $74.39 $75.60 $75.60 65,883
2025-01-08 $75.30 $76.50 $74.86 $75.88 $75.88 51,082
2025-01-07 $76.21 $76.67 $75.15 $75.48 $75.48 36,788
2025-01-06 $76.39 $76.82 $75.74 $75.94 $75.94 197,548
2025-01-03 $74.91 $76.07 $74.91 $75.83 $75.83 35,091
2025-01-02 $75.85 $76.09 $74.67 $74.97 $74.97 82,045
2024-12-31 $75.36 $75.56 $74.89 $75.07 $75.07 33,185
2024-12-30 $75.20 $75.34 $74.51 $75.08 $75.08 27,410
2024-12-27 $76.53 $76.70 $75.40 $75.97 $75.97 19,408
2024-12-26 $76.39 $76.73 $76.35 $76.71 $76.71 19,763
2024-12-24 $76.56 $76.56 $75.86 $76.39 $76.39 46,616
2024-12-23 $76.30 $76.30 $75.23 $75.82 $75.82 45,044
2024-12-20 $75.28 $76.52 $75.26 $75.83 $75.83 60,454
2024-12-19 $76.34 $76.66 $75.52 $75.70 $75.30 11,862
2024-12-18 $78.96 $79.14 $75.53 $75.53 $75.13 17,263
2024-12-17 $79.20 $79.65 $78.75 $78.92 $78.50 9,744
2024-12-16 $79.39 $79.93 $79.16 $79.57 $79.15 15,422
2024-12-13 $80.29 $80.29 $78.95 $79.35 $78.93 13,952
2024-12-12 $80.69 $80.69 $79.93 $80.01 $79.59 12,077
2024-12-11 $80.91 $81.41 $80.37 $80.87 $80.44 25,311
2024-12-10 $80.11 $83.23 $79.71 $79.71 $79.29 18,036
2024-12-09 $82.18 $82.18 $80.49 $80.81 $80.38 26,543
2024-12-06 $82.53 $82.92 $82.22 $82.55 $82.11 52,460
2024-12-05 $82.64 $82.89 $81.96 $81.96 $81.53 7,569
2024-12-04 $82.99 $82.99 $82.43 $82.80 $82.36 8,620
2024-12-03 $81.98 $82.47 $81.98 $82.40 $81.96 20,927
2024-12-02 $81.75 $82.14 $81.44 $81.68 $81.25 15,713
2024-11-29 $81.90 $82.12 $81.57 $81.77 $81.34 4,990
2024-11-27 $81.70 $82.26 $80.77 $81.45 $81.02 16,091
2024-11-26 $81.56 $82.51 $81.35 $81.67 $81.24 29,258
2024-11-25 $81.79 $82.78 $81.79 $82.26 $81.82 27,980
2024-11-22 $79.91 $80.89 $79.81 $80.78 $80.35 38,329
2024-11-21 $79.04 $79.98 $78.51 $79.67 $79.25 14,584
2024-11-20 $77.55 $78.57 $77.55 $78.31 $77.89 17,994
2024-11-19 $76.55 $77.90 $76.55 $77.64 $77.23 20,463
2024-11-18 $75.52 $77.29 $75.52 $77.01 $76.60 16,282
2024-11-15 $78.01 $78.01 $76.49 $76.80 $76.80 14,307
2024-11-14 $79.80 $79.96 $78.20 $78.31 $78.31 29,390
2024-11-13 $80.25 $80.41 $79.16 $79.54 $79.54 14,788
2024-11-12 $80.56 $81.18 $80.26 $80.27 $80.27 21,687
2024-11-11 $81.37 $81.37 $80.55 $81.09 $81.09 21,667
2024-11-08 $78.85 $80.68 $78.85 $80.67 $80.67 19,982
2024-11-07 $78.62 $79.13 $78.62 $78.68 $78.68 18,532
2024-11-06 $76.25 $77.45 $76.17 $77.06 $77.06 19,588
2024-11-05 $73.14 $73.89 $73.14 $73.89 $73.89 34,934
2024-11-04 $72.58 $72.86 $72.44 $72.44 $72.44 4,212
2024-11-01 $72.64 $72.84 $72.25 $72.51 $72.51 9,231
2024-10-31 $72.82 $72.82 $72.06 $72.06 $72.06 5,379
2024-10-30 $73.32 $73.36 $72.83 $72.83 $72.83 6,502
2024-10-29 $72.18 $73.12 $72.18 $73.03 $73.03 7,573
2024-10-28 $72.79 $72.93 $72.67 $72.74 $72.74 6,951
2024-10-25 $72.53 $72.61 $71.73 $71.96 $71.96 8,264
2024-10-24 $72.56 $72.69 $72.00 $72.03 $72.03 18,860
2024-10-23 $72.62 $72.89 $71.97 $72.36 $72.36 25,941
2024-10-22 $72.68 $72.89 $72.53 $72.53 $72.53 5,219
2024-10-21 $73.66 $73.85 $73.08 $73.34 $73.34 8,987
2024-10-18 $73.73 $73.92 $73.59 $73.74 $73.74 25,763
2024-10-17 $74.22 $74.22 $73.49 $73.69 $73.69 11,577
2024-10-16 $73.66 $74.04 $73.64 $73.80 $73.80 39,898
2024-10-15 $73.61 $74.09 $73.38 $73.38 $73.38 8,474
2024-10-14 $72.77 $73.74 $72.77 $73.62 $73.62 12,934
2024-10-11 $71.88 $73.16 $71.88 $73.12 $73.12 8,532
2024-10-10 $71.57 $72.18 $71.56 $72.02 $72.02 13,132
2024-10-09 $72.22 $72.52 $72.00 $72.29 $72.29 4,626
2024-10-08 $71.56 $72.10 $71.56 $71.94 $71.94 3,136
2024-10-07 $71.98 $71.99 $71.41 $71.59 $71.59 5,446
2024-10-04 $72.59 $72.59 $71.98 $72.43 $72.43 2,298
2024-10-03 $71.63 $71.94 $71.40 $71.55 $71.55 7,227
2024-10-02 $71.86 $72.10 $71.72 $72.04 $72.04 7,608
2024-10-01 $72.07 $72.14 $71.47 $71.90 $71.90 8,037
2024-09-30 $72.08 $72.61 $72.08 $72.61 $72.61 10,071
2024-09-27 $72.68 $73.10 $72.41 $72.41 $72.37 8,606
2024-09-26 $72.53 $72.53 $71.89 $72.20 $72.16 11,189
2024-09-25 $72.21 $72.26 $71.55 $71.55 $71.51 5,346
2024-09-24 $72.83 $72.83 $72.37 $72.61 $72.57 5,147
2024-09-23 $72.40 $72.80 $72.17 $72.43 $72.39 12,310
2024-09-20 $72.39 $72.63 $72.13 $72.26 $72.22 7,613
2024-09-19 $73.25 $73.25 $72.41 $72.79 $72.75 12,413
2024-09-18 $71.88 $72.85 $71.47 $71.79 $71.75 23,508
2024-09-17 $71.75 $72.33 $71.72 $71.75 $71.71 29,742
2024-09-16 $70.80 $71.24 $70.76 $71.24 $71.20 15,229
2024-09-13 $69.81 $70.64 $69.81 $70.55 $70.51 4,595
2024-09-12 $68.23 $69.27 $67.94 $69.04 $69.00 13,260
2024-09-11 $67.01 $68.22 $66.52 $68.14 $68.10 9,186
2024-09-10 $67.15 $67.38 $67.05 $67.38 $67.34 5,862
2024-09-09 $67.48 $67.80 $67.21 $67.21 $67.17 9,166
2024-09-06 $68.25 $68.57 $66.89 $66.99 $66.95 13,202
2024-09-05 $68.75 $68.75 $67.70 $68.07 $68.03 8,799
2024-09-04 $68.13 $69.13 $68.13 $68.49 $68.45 8,997
2024-09-03 $70.66 $70.84 $68.83 $68.85 $68.81 18,064
2024-08-30 $71.12 $71.24 $70.43 $71.14 $71.10 9,888
2024-08-29 $70.49 $71.48 $70.49 $70.76 $70.72 5,138
2024-08-28 $70.46 $70.54 $69.98 $70.14 $70.10 16,835
2024-08-27 $70.59 $71.01 $70.51 $70.84 $70.80 11,478
2024-08-26 $71.74 $71.77 $71.13 $71.13 $71.09 7,885
2024-08-23 $70.59 $71.45 $70.41 $71.40 $71.36 6,629
2024-08-22 $70.80 $70.80 $69.72 $70.03 $69.99 14,101
2024-08-21 $69.78 $70.51 $69.64 $70.51 $70.47 7,567
2024-08-20 $69.88 $70.00 $69.43 $69.54 $69.50 8,449
2024-08-19 $69.27 $69.81 $69.27 $69.75 $69.71 8,497
2024-08-16 $68.76 $69.40 $68.76 $69.06 $69.06 9,744
2024-08-15 $68.73 $69.29 $68.73 $68.99 $68.99 5,617
2024-08-14 $68.24 $68.24 $67.53 $67.72 $67.72 3,913
2024-08-13 $67.31 $67.93 $67.09 $67.93 $67.93 15,032
2024-08-12 $67.02 $67.24 $66.66 $66.66 $66.66 4,250
2024-08-09 $67.58 $67.58 $66.98 $67.26 $67.26 9,014
2024-08-08 $66.32 $67.43 $66.04 $67.43 $67.43 21,089
2024-08-07 $67.03 $67.03 $65.32 $65.40 $65.40 3,821
2024-08-06 $66.62 $67.66 $66.40 $66.72 $66.72 22,444
2024-08-05 $65.02 $66.59 $65.02 $66.32 $66.32 21,014
2024-08-02 $68.59 $68.59 $67.37 $68.15 $68.15 22,213
2024-08-01 $71.83 $72.07 $69.59 $70.12 $70.12 16,247
2024-07-31 $71.94 $72.53 $71.16 $71.60 $71.60 23,218
2024-07-30 $71.16 $71.44 $70.56 $71.10 $71.10 5,472
2024-07-29 $71.45 $71.45 $70.79 $70.95 $70.95 36,724
2024-07-26 $70.51 $71.20 $70.21 $71.05 $71.05 14,495
2024-07-25 $69.48 $70.80 $69.48 $69.74 $69.74 53,639
2024-07-24 $70.02 $70.38 $69.27 $69.27 $69.27 14,785
2024-07-23 $70.06 $70.76 $70.06 $70.41 $70.41 73,459
2024-07-22 $69.68 $70.49 $69.35 $70.49 $70.49 13,757
2024-07-19 $69.67 $69.67 $69.31 $69.48 $69.48 6,867
2024-07-18 $70.21 $71.21 $69.48 $69.79 $69.79 35,810
2024-07-17 $70.83 $71.70 $70.46 $70.46 $70.46 17,715
2024-07-16 $70.44 $71.94 $70.44 $71.94 $71.94 12,304
2024-07-15 $69.43 $70.35 $69.43 $69.90 $69.90 5,763
2024-07-12 $69.11 $69.73 $69.07 $69.54 $69.54 17,421
2024-07-11 $67.28 $68.65 $67.28 $68.46 $68.46 24,751
2024-07-10 $65.98 $66.85 $65.98 $66.85 $66.85 38,490
2024-07-09 $66.15 $66.25 $65.85 $65.85 $65.85 14,411
2024-07-08 $66.08 $66.60 $66.08 $66.29 $66.29 13,715
2024-07-05 $66.52 $66.52 $65.96 $66.20 $66.20 6,959
2024-07-03 $66.40 $66.73 $66.36 $66.48 $66.48 8,836
2024-07-02 $66.03 $66.25 $65.94 $66.17 $66.17 18,250
2024-07-01 $66.83 $66.83 $65.99 $66.20 $66.20 49,301
2024-06-28 $66.41 $67.31 $66.14 $66.52 $66.52 16,174
2024-06-27 $66.07 $66.56 $66.05 $66.53 $66.48 11,794
2024-06-26 $66.11 $66.29 $66.06 $66.16 $66.10 8,432
2024-06-25 $66.27 $66.61 $66.20 $66.48 $66.42 12,882
2024-06-24 $66.60 $67.01 $66.52 $66.52 $66.46 6,565
2024-06-21 $66.16 $66.61 $65.84 $66.54 $66.48 8,224
2024-06-20 $66.54 $66.81 $66.26 $66.29 $66.29 7,964
2024-06-18 $66.56 $66.79 $66.44 $66.61 $66.61 9,954
2024-06-17 $65.83 $66.65 $65.71 $66.50 $66.50 9,358
2024-06-14 $66.10 $66.42 $65.64 $65.94 $65.94 16,211
2024-06-13 $66.57 $66.89 $66.30 $66.85 $66.85 11,708
2024-06-12 $67.69 $67.91 $66.93 $67.27 $67.27 19,380
2024-06-11 $65.58 $66.08 $65.58 $65.89 $65.89 5,562
2024-06-10 $65.80 $66.28 $65.68 $66.27 $66.27 9,192
2024-06-07 $66.39 $66.57 $66.02 $66.19 $66.19 6,683
2024-06-06 $66.81 $66.88 $66.46 $66.53 $66.53 6,007
2024-06-05 $66.09 $66.98 $66.09 $66.95 $66.95 20,712
2024-06-04 $66.01 $66.42 $65.72 $65.82 $65.82 24,054
2024-06-03 $67.64 $67.64 $66.31 $66.70 $66.70 13,044
2024-05-31 $67.27 $67.36 $66.39 $67.36 $67.36 19,565
2024-05-30 $66.82 $67.34 $66.54 $66.86 $66.86 10,785
2024-05-29 $66.94 $67.05 $66.67 $66.90 $66.90 17,527
2024-05-28 $68.23 $68.37 $67.47 $67.66 $67.66 11,960
2024-05-24 $67.79 $68.29 $67.77 $68.29 $68.29 10,222
2024-05-23 $68.14 $68.48 $67.37 $67.66 $67.66 79,274
2024-05-22 $68.67 $68.67 $67.97 $68.22 $68.22 9,940
2024-05-21 $68.67 $68.67 $68.31 $68.61 $68.61 10,440
2024-05-20 $68.59 $68.87 $68.35 $68.76 $68.76 7,914
2024-05-17 $68.57 $68.68 $68.31 $68.41 $68.41 7,982
2024-05-16 $69.11 $69.11 $68.45 $68.51 $68.51 9,954
2024-05-15 $68.86 $69.40 $68.81 $69.22 $69.22 20,095
2024-05-14 $68.35 $68.43 $68.11 $68.37 $68.37 8,817
2024-05-13 $68.43 $68.51 $67.82 $67.82 $67.82 9,769
2024-05-10 $68.24 $68.24 $67.87 $67.94 $67.94 18,767
2024-05-09 $67.80 $68.33 $67.79 $68.33 $68.33 11,499
2024-05-08 $67.69 $67.92 $67.49 $67.70 $67.70 10,991
2024-05-07 $68.05 $68.96 $68.05 $68.62 $68.62 14,774
2024-05-06 $67.76 $68.23 $67.72 $68.18 $68.18 23,824
2024-05-03 $67.43 $67.43 $66.97 $67.05 $67.05 5,412
2024-05-02 $66.60 $66.60 $65.39 $66.37 $66.37 18,262
2024-05-01 $65.61 $66.86 $65.61 $66.01 $66.01 21,518
2024-04-30 $66.37 $66.70 $65.58 $65.58 $65.58 19,359
2024-04-29 $66.78 $67.25 $66.78 $67.00 $67.00 10,905
2024-04-26 $66.64 $66.84 $66.53 $66.59 $66.59 4,154
2024-04-25 $66.72 $66.72 $65.82 $66.61 $66.61 78,342
2024-04-24 $67.10 $67.10 $66.43 $66.83 $66.83 9,150
2024-04-23 $65.89 $67.06 $65.89 $66.85 $66.85 7,855
2024-04-22 $65.22 $65.83 $65.06 $65.58 $65.58 6,758
2024-04-19 $65.25 $65.25 $64.53 $64.79 $64.79 8,665
2024-04-18 $65.41 $65.55 $64.81 $64.91 $64.91 10,272
2024-04-17 $65.84 $65.84 $65.10 $65.10 $65.10 12,813
2024-04-16 $65.36 $65.89 $65.32 $65.64 $65.64 21,406
2024-04-15 $67.30 $67.30 $65.81 $65.91 $65.91 8,454
2024-04-12 $67.26 $67.26 $66.50 $66.55 $66.55 9,248
2024-04-11 $67.75 $67.77 $67.16 $67.66 $67.66 17,996
2024-04-10 $67.13 $67.68 $67.13 $67.27 $67.27 16,635
2024-04-09 $68.81 $68.94 $68.31 $68.67 $68.67 19,276
2024-04-08 $68.35 $68.84 $68.35 $68.54 $68.54 27,784
2024-04-05 $67.89 $68.47 $67.89 $68.43 $68.43 21,547
2024-04-04 $69.00 $69.11 $67.68 $67.71 $67.71 16,700
2024-04-03 $68.13 $68.69 $68.13 $68.32 $68.32 27,188
2024-04-02 $68.61 $68.61 $67.93 $68.16 $68.16 20,303
2024-04-01 $70.03 $70.03 $69.31 $69.45 $69.45 20,332
2024-03-28 $69.65 $70.32 $69.65 $69.92 $69.92 22,065
2024-03-27 $69.50 $69.80 $69.34 $69.80 $69.74 19,191
2024-03-26 $69.10 $69.16 $68.80 $68.87 $68.80 28,802
2024-03-25 $69.08 $69.35 $68.74 $68.74 $68.68 22,786
2024-03-22 $69.93 $69.93 $69.12 $69.23 $69.17 8,688
2024-03-21 $69.48 $70.05 $69.48 $69.88 $69.81 34,182
2024-03-20 $68.13 $68.92 $68.05 $68.92 $68.85 37,184
2024-03-19 $67.24 $68.17 $67.24 $68.07 $68.01 7,108
2024-03-18 $67.73 $67.87 $67.50 $67.56 $67.50 14,135
2024-03-15 $67.59 $67.68 $67.29 $67.46 $67.39 28,455
2024-03-14 $68.52 $68.52 $66.93 $67.47 $67.41 14,797
2024-03-13 $68.32 $68.76 $68.28 $68.43 $68.37 59,676
2024-03-12 $68.15 $68.54 $67.97 $68.32 $68.25 88,886
2024-03-11 $68.11 $68.12 $67.65 $68.08 $68.02 9,123
2024-03-08 $69.52 $70.04 $68.41 $68.41 $68.35 15,006
2024-03-07 $69.09 $69.35 $69.09 $69.22 $69.16 16,977
2024-03-06 $68.23 $68.68 $68.21 $68.30 $68.24 12,330
2024-03-05 $68.36 $68.51 $67.54 $67.83 $67.77 11,563
2024-03-04 $68.83 $69.09 $68.59 $68.66 $68.60 52,936
2024-03-01 $68.13 $68.75 $67.86 $68.57 $68.51 11,019
2024-02-29 $68.15 $68.40 $67.80 $68.15 $68.09 15,505
2024-02-28 $67.33 $67.94 $67.23 $67.55 $67.49 16,116
2024-02-27 $68.19 $68.19 $67.69 $67.86 $67.79 17,531
2024-02-26 $67.07 $67.55 $67.07 $67.26 $67.20 18,293
2024-02-23 $67.15 $67.57 $66.77 $67.19 $67.12 36,636
2024-02-22 $66.44 $67.31 $66.44 $66.82 $66.76 55,173
2024-02-21 $65.76 $65.94 $65.52 $65.85 $65.79 14,005
2024-02-20 $66.88 $66.88 $65.87 $66.04 $65.98 38,682
2024-02-16 $67.24 $68.03 $67.08 $67.26 $67.19 13,807
2024-02-15 $67.16 $67.87 $66.95 $67.49 $67.43 12,261
2024-02-14 $66.37 $66.90 $65.81 $66.80 $66.74 24,207
2024-02-13 $65.52 $66.63 $65.52 $65.53 $65.47 31,340
2024-02-12 $67.05 $67.81 $66.81 $67.42 $67.36 20,907
2024-02-09 $66.11 $67.22 $66.11 $66.77 $66.71 31,940
2024-02-08 $65.49 $65.94 $65.49 $65.89 $65.83 5,851
2024-02-07 $64.97 $65.29 $64.69 $64.88 $64.82 18,512
2024-02-06 $64.32 $64.97 $64.32 $64.90 $64.84 31,440
2024-02-05 $64.34 $64.79 $64.01 $64.54 $64.48 33,090
2024-02-02 $64.56 $65.53 $64.34 $65.37 $65.31 8,349
2024-02-01 $64.56 $65.19 $63.75 $65.15 $65.09 10,665
2024-01-31 $65.56 $65.70 $64.32 $64.36 $64.30 18,743
2024-01-30 $65.60 $65.82 $65.43 $65.80 $65.74 11,677
2024-01-29 $64.92 $65.85 $64.82 $65.85 $65.79 7,780
2024-01-26 $65.08 $65.49 $64.82 $65.00 $64.94 24,741
2024-01-25 $65.67 $65.67 $64.39 $64.89 $64.83 38,968
2024-01-24 $66.09 $66.09 $64.63 $64.63 $64.57 21,007
2024-01-23 $65.98 $65.98 $65.17 $65.27 $65.21 8,560
2024-01-22 $64.89 $65.77 $64.89 $65.60 $65.54 15,496
2024-01-19 $64.25 $64.63 $63.43 $64.63 $64.57 11,885
2024-01-18 $63.41 $63.93 $63.18 $63.87 $63.81 48,627
2024-01-17 $62.88 $63.20 $62.60 $63.20 $63.14 7,814
2024-01-16 $63.31 $63.59 $63.10 $63.41 $63.35 20,189
2024-01-12 $64.45 $64.45 $63.59 $63.81 $63.75 24,606
2024-01-11 $63.75 $63.86 $63.00 $63.85 $63.79 22,417
2024-01-10 $63.76 $63.96 $63.30 $63.84 $63.78 9,398
2024-01-09 $63.77 $64.22 $63.75 $63.83 $63.77 6,740
2024-01-08 $63.23 $64.36 $63.16 $64.36 $64.30 5,813
2024-01-05 $63.04 $63.80 $63.04 $63.18 $63.12 26,006
2024-01-04 $63.51 $63.90 $63.50 $63.50 $63.44 6,229
2024-01-03 $64.58 $64.58 $63.51 $63.63 $63.57 21,258
2024-01-02 $65.14 $65.80 $65.01 $65.23 $65.17 11,438
2023-12-29 $66.55 $66.55 $65.74 $65.74 $65.74 11,026
2023-12-28 $66.76 $66.88 $66.48 $66.64 $66.64 22,854
2023-12-27 $66.99 $67.04 $66.68 $66.90 $66.90 11,203
2023-12-26 $66.22 $66.91 $66.22 $66.83 $66.83 9,831
2023-12-22 $66.07 $66.32 $65.87 $66.13 $66.13 11,624
2023-12-21 $65.76 $65.77 $65.15 $65.68 $65.68 13,436
2023-12-20 $65.48 $66.26 $64.67 $64.67 $64.67 16,268
2023-12-19 $64.97 $65.84 $64.97 $65.84 $65.74 6,025
2023-12-18 $64.93 $64.93 $64.34 $64.45 $64.35 16,302
2023-12-15 $65.56 $65.56 $64.25 $64.59 $64.49 18,886
2023-12-14 $63.75 $65.15 $63.75 $64.99 $64.89 27,427
2023-12-13 $61.18 $63.00 $60.84 $63.00 $62.90 9,524
2023-12-12 $61.16 $61.35 $60.82 $61.24 $61.15 11,955
2023-12-11 $60.64 $61.17 $60.64 $61.14 $61.05 21,556
2023-12-08 $60.17 $61.30 $60.17 $60.94 $60.85 18,189
2023-12-07 $60.00 $60.42 $60.00 $60.42 $60.33 11,560
2023-12-06 $60.85 $60.88 $60.00 $60.06 $59.97 5,326
2023-12-05 $60.99 $60.99 $59.98 $60.15 $60.06 22,864
2023-12-04 $61.88 $61.88 $60.43 $61.16 $61.07 76,383
2023-12-01 $59.36 $60.83 $59.23 $60.83 $60.83 18,872
2023-11-30 $59.60 $59.60 $59.12 $59.48 $59.48 17,333
2023-11-29 $59.49 $59.99 $59.25 $59.25 $59.25 19,810
2023-11-28 $59.76 $59.82 $59.14 $59.24 $59.24 43,949
2023-11-27 $59.65 $59.94 $59.64 $59.65 $59.65 22,049
2023-11-24 $59.76 $60.06 $59.76 $60.06 $60.06 2,366
2023-11-22 $59.98 $59.98 $59.62 $59.63 $59.63 71,356
2023-11-21 $59.48 $59.81 $59.31 $59.31 $59.31 15,320
2023-11-20 $59.40 $59.79 $59.26 $59.60 $59.60 45,989
2023-11-17 $59.07 $59.30 $58.98 $59.17 $59.17 14,037
2023-11-16 $59.31 $59.35 $58.56 $58.83 $58.83 15,666
2023-11-15 $59.55 $60.12 $59.30 $59.44 $59.44 34,499
2023-11-14 $57.78 $59.23 $57.78 $59.15 $59.15 10,733
2023-11-13 $56.51 $56.77 $56.22 $56.56 $56.56 10,091
2023-11-10 $56.00 $56.66 $55.79 $56.66 $56.66 9,327
2023-11-09 $56.34 $56.46 $55.58 $55.58 $55.58 10,466
2023-11-08 $56.85 $56.86 $56.14 $56.19 $56.19 9,409
2023-11-07 $56.76 $56.97 $56.75 $56.75 $56.75 5,911
2023-11-06 $57.99 $57.99 $56.76 $56.91 $56.91 6,396
2023-11-03 $56.80 $57.88 $56.80 $57.57 $57.57 22,645
2023-11-02 $56.31 $56.31 $55.75 $56.13 $56.13 12,342
2023-11-01 $54.82 $55.39 $54.59 $55.26 $55.26 14,712
2023-10-31 $54.69 $55.13 $54.53 $54.93 $54.93 28,941
2023-10-30 $54.51 $54.54 $54.03 $54.25 $54.25 12,122
2023-10-27 $54.32 $54.50 $54.02 $54.25 $54.25 28,431
2023-10-26 $54.96 $55.18 $54.36 $54.50 $54.50 28,891
2023-10-25 $55.09 $55.15 $54.59 $54.65 $54.65 30,820
2023-10-24 $55.78 $56.18 $55.42 $55.70 $55.70 34,767
2023-10-23 $55.49 $55.81 $55.00 $55.00 $55.00 7,742
2023-10-20 $56.10 $56.15 $55.37 $55.37 $55.37 7,481
2023-10-19 $57.37 $57.75 $56.19 $56.21 $56.21 12,327
2023-10-18 $58.19 $58.19 $57.34 $57.38 $57.38 9,316
2023-10-17 $57.93 $59.09 $57.93 $58.71 $58.71 12,289
2023-10-16 $57.82 $58.35 $57.82 $58.25 $58.25 27,351
2023-10-13 $57.97 $57.98 $57.30 $57.45 $57.45 7,415
2023-10-12 $59.34 $59.34 $57.79 $57.79 $57.79 10,906
2023-10-11 $59.70 $59.75 $58.87 $59.47 $59.47 56,994
2023-10-10 $58.96 $59.72 $58.96 $59.43 $59.43 5,475
2023-10-09 $57.82 $58.68 $57.82 $58.65 $58.65 6,644
2023-10-06 $57.13 $58.47 $57.13 $58.10 $58.10 9,627
2023-10-05 $57.71 $57.83 $57.31 $57.62 $57.62 11,922
2023-10-04 $57.42 $57.92 $56.93 $57.92 $57.92 89,630
2023-10-03 $57.99 $58.00 $57.11 $57.20 $57.20 11,312
2023-10-02 $58.16 $58.28 $57.67 $57.94 $57.94 30,618
2023-09-29 $59.34 $59.55 $58.44 $58.44 $58.44 7,334
2023-09-28 $58.25 $59.17 $57.95 $58.89 $58.82 5,581
2023-09-27 $57.78 $58.33 $57.54 $58.06 $57.99 10,040
2023-09-26 $57.80 $57.82 $57.33 $57.41 $57.34 9,980
2023-09-25 $57.83 $58.12 $57.75 $57.96 $57.89 7,674
2023-09-22 $57.82 $57.92 $57.53 $57.58 $57.51 9,881
2023-09-21 $58.29 $58.29 $57.44 $57.58 $57.51 28,875
2023-09-20 $59.25 $59.72 $58.60 $58.60 $58.53 19,580
2023-09-19 $59.38 $59.46 $58.93 $59.19 $59.12 11,852
2023-09-18 $59.52 $59.60 $59.30 $59.30 $59.30 12,389
2023-09-15 $60.31 $60.32 $59.44 $59.65 $59.65 34,414
2023-09-14 $60.14 $60.47 $59.90 $60.34 $60.34 13,732
2023-09-13 $60.02 $60.02 $59.59 $59.85 $59.85 5,733
2023-09-12 $60.22 $60.38 $59.82 $59.82 $59.82 14,162
2023-09-11 $60.66 $60.66 $60.26 $60.31 $60.31 7,553
2023-09-08 $60.70 $60.70 $60.12 $60.18 $60.18 9,181
2023-09-07 $60.68 $60.68 $60.06 $60.32 $60.32 26,699
2023-09-06 $61.47 $61.82 $61.05 $61.22 $61.22 41,742
2023-09-05 $62.25 $62.27 $61.39 $61.39 $61.39 23,826
2023-09-01 $62.71 $63.07 $62.71 $62.97 $62.97 13,351
2023-08-31 $62.08 $62.46 $62.01 $62.04 $62.04 41,822
2023-08-30 $61.76 $62.26 $61.61 $62.03 $62.03 15,471
2023-08-29 $60.43 $61.75 $60.41 $61.65 $61.65 8,297
2023-08-28 $60.54 $60.91 $60.45 $60.58 $60.58 7,813
2023-08-25 $60.07 $60.23 $59.33 $60.04 $60.04 35,994
2023-08-24 $61.03 $61.03 $59.79 $59.92 $59.92 14,316
2023-08-23 $60.11 $61.08 $60.08 $60.82 $60.82 12,769
2023-08-22 $60.31 $60.31 $59.81 $59.94 $59.94 17,447
2023-08-21 $59.90 $60.03 $59.40 $59.89 $59.89 16,930
2023-08-18 $59.00 $59.90 $59.00 $59.68 $59.68 16,159
2023-08-17 $60.69 $60.69 $59.47 $59.47 $59.47 10,503
2023-08-16 $61.53 $61.59 $60.55 $60.55 $60.55 11,400
2023-08-15 $61.49 $61.62 $61.20 $61.28 $61.28 8,204
2023-08-14 $61.51 $61.89 $61.18 $61.89 $61.89 17,484
2023-08-11 $61.50 $61.74 $61.39 $61.48 $61.48 27,251
2023-08-10 $62.11 $62.55 $61.31 $61.67 $61.67 26,761
2023-08-09 $62.74 $62.74 $61.66 $61.79 $61.79 27,142
2023-08-08 $62.71 $63.16 $62.33 $63.09 $63.09 29,296
2023-08-07 $63.55 $63.63 $63.06 $63.58 $63.58 35,111
2023-08-04 $63.39 $63.91 $62.92 $63.17 $63.17 60,505
2023-08-03 $62.83 $63.43 $62.57 $63.09 $63.09 56,595
2023-08-02 $63.64 $63.85 $63.22 $63.43 $63.43 66,351
2023-08-01 $64.94 $64.94 $64.27 $64.63 $64.63 31,637
2023-07-31 $64.97 $65.26 $64.87 $65.14 $65.14 122,829
2023-07-28 $64.71 $64.98 $64.52 $64.86 $64.86 283,858
2023-07-27 $65.45 $65.45 $64.00 $64.25 $64.25 28,958
2023-07-26 $64.68 $65.15 $64.68 $65.05 $65.05 22,868
2023-07-25 $64.44 $65.24 $64.44 $64.86 $64.86 31,432
2023-07-24 $64.43 $64.91 $64.32 $64.64 $64.64 22,233
2023-07-21 $64.89 $64.95 $64.43 $64.54 $64.54 27,269
2023-07-20 $65.02 $65.02 $64.19 $64.50 $64.50 21,712
2023-07-19 $65.75 $65.75 $64.72 $65.04 $65.04 26,721
2023-07-18 $64.76 $65.23 $64.41 $65.08 $65.08 71,175
2023-07-17 $63.78 $64.55 $63.65 $64.45 $64.45 35,423
2023-07-14 $64.82 $64.82 $63.45 $63.74 $63.74 30,241
2023-07-13 $63.87 $64.29 $63.69 $64.19 $64.19 35,712
2023-07-12 $63.76 $63.94 $63.37 $63.37 $63.37 28,634
2023-07-11 $62.71 $63.08 $62.51 $63.08 $63.08 162,909
2023-07-10 $61.64 $62.35 $61.64 $62.35 $62.35 16,111
2023-07-07 $61.23 $62.46 $61.23 $61.24 $61.24 18,087
2023-07-06 $61.14 $61.48 $60.55 $61.13 $61.13 13,599
2023-07-05 $61.95 $62.43 $61.63 $61.63 $61.63 42,460
2023-07-03 $62.44 $62.55 $62.06 $62.32 $62.32 8,632
2023-06-30 $62.48 $62.95 $62.12 $62.16 $62.16 20,354
2023-06-29 $61.57 $62.02 $61.57 $61.88 $61.82 23,058
2023-06-28 $60.81 $61.26 $60.78 $61.26 $61.20 25,884
2023-06-27 $60.16 $60.83 $60.01 $60.56 $60.50 21,526
2023-06-26 $60.27 $60.32 $59.69 $59.88 $59.82 16,998
2023-06-23 $59.43 $60.04 $59.43 $59.45 $59.39 13,973
2023-06-22 $59.83 $60.38 $59.83 $60.02 $59.96 10,635
2023-06-21 $60.14 $60.56 $60.00 $60.00 $59.94 19,818
2023-06-20 $60.18 $60.73 $60.01 $60.50 $60.44 10,379
2023-06-16 $60.80 $61.17 $60.28 $60.62 $60.56 20,262
2023-06-15 $60.12 $61.11 $60.12 $60.85 $60.79 27,446
2023-06-14 $61.14 $61.47 $60.18 $60.46 $60.39 45,805
2023-06-13 $60.85 $61.02 $60.70 $60.94 $60.88 22,947
2023-06-12 $59.74 $60.38 $59.62 $60.35 $60.35 26,206
2023-06-09 $59.93 $60.11 $59.37 $59.47 $59.47 30,602
2023-06-08 $60.13 $60.14 $59.75 $60.04 $60.04 18,797
2023-06-07 $60.33 $60.51 $59.91 $60.07 $60.07 17,153
2023-06-06 $58.39 $59.76 $58.39 $59.68 $59.68 17,724
2023-06-05 $58.33 $58.66 $57.88 $58.40 $58.40 23,016
2023-06-02 $57.80 $58.84 $57.80 $58.65 $58.65 56,384
2023-06-01 $57.06 $57.70 $56.65 $57.37 $57.37 59,245
2023-05-31 $57.94 $57.94 $56.51 $56.87 $56.87 23,215
2023-05-30 $58.20 $58.39 $57.82 $57.91 $57.91 7,043
2023-05-26 $57.46 $58.11 $57.30 $58.01 $58.01 11,191
2023-05-25 $57.02 $57.32 $56.88 $57.25 $57.25 6,748
2023-05-24 $56.51 $57.11 $56.51 $56.92 $56.92 24,847
2023-05-23 $57.76 $58.27 $57.31 $57.34 $57.34 29,113
2023-05-22 $57.70 $58.28 $57.70 $58.16 $58.16 11,640
2023-05-19 $57.72 $57.72 $57.14 $57.41 $57.41 11,833
2023-05-18 $56.98 $57.74 $56.98 $57.74 $57.74 15,387
2023-05-17 $56.10 $57.14 $56.10 $56.88 $56.88 17,244
2023-05-16 $56.48 $56.88 $56.20 $56.27 $56.27 41,997
2023-05-15 $56.18 $56.89 $56.18 $56.78 $56.78 9,072
2023-05-12 $56.61 $56.61 $55.99 $56.22 $56.22 6,306
2023-05-11 $56.22 $56.34 $56.03 $56.32 $56.32 9,687
2023-05-10 $56.19 $56.73 $56.19 $56.59 $56.59 17,232
2023-05-09 $56.21 $56.45 $56.21 $56.24 $56.24 6,183
2023-05-08 $56.13 $56.40 $56.07 $56.37 $56.37 6,789
2023-05-05 $56.10 $56.47 $55.83 $56.26 $56.26 10,131
2023-05-04 $55.66 $55.66 $55.02 $55.11 $55.11 6,051
2023-05-03 $55.49 $56.80 $55.49 $55.88 $55.88 23,319
2023-05-02 $55.52 $55.52 $54.82 $55.45 $55.45 8,255
2023-05-01 $55.72 $56.32 $55.72 $56.09 $56.09 5,339
2023-04-28 $55.85 $55.99 $55.70 $55.89 $55.89 13,099
2023-04-27 $54.58 $55.34 $54.46 $55.34 $55.34 8,749
2023-04-26 $54.78 $54.97 $54.31 $54.57 $54.57 14,753
2023-04-25 $55.96 $55.99 $54.95 $55.02 $55.02 20,604
2023-04-24 $56.44 $56.58 $56.01 $56.49 $56.49 20,139
2023-04-21 $56.37 $56.73 $56.14 $56.59 $56.59 20,292
2023-04-20 $56.12 $56.55 $56.07 $56.43 $56.43 36,296
2023-04-19 $56.19 $56.61 $56.03 $56.60 $56.60 14,490
2023-04-18 $56.58 $56.77 $56.39 $56.66 $56.66 8,625
2023-04-17 $56.13 $56.60 $56.05 $56.60 $56.60 12,237
2023-04-14 $56.29 $56.57 $55.98 $56.26 $56.26 5,675
2023-04-13 $55.72 $56.53 $55.72 $56.53 $56.53 9,174
2023-04-12 $56.54 $56.54 $55.58 $55.75 $55.75 12,772
2023-04-11 $55.58 $56.10 $55.56 $55.99 $55.99 9,073
2023-04-10 $54.02 $55.29 $54.02 $55.23 $55.23 17,246
2023-04-06 $54.14 $54.59 $54.14 $54.51 $54.51 18,776
2023-04-05 $54.85 $54.85 $54.14 $54.64 $54.64 19,219
2023-04-04 $55.84 $55.86 $55.01 $55.21 $55.21 10,769
2023-04-03 $55.88 $56.21 $55.33 $56.21 $56.21 6,779
2023-03-31 $55.73 $56.16 $55.73 $56.16 $56.16 3,638
2023-03-30 $55.95 $55.95 $55.14 $55.36 $55.30 19,234
2023-03-29 $55.53 $55.53 $54.84 $55.29 $55.23 12,850
2023-03-28 $54.70 $55.01 $54.17 $54.70 $54.64 160,317
2023-03-27 $54.96 $55.18 $54.54 $54.96 $54.90 3,645
2023-03-24 $53.92 $54.27 $53.43 $54.23 $54.18 14,030
2023-03-23 $54.66 $55.28 $53.84 $54.25 $54.20 6,786
2023-03-22 $55.01 $55.53 $53.97 $53.97 $53.92 51,106
2023-03-21 $55.00 $55.20 $54.86 $55.17 $55.11 5,277
2023-03-20 $53.42 $54.34 $53.42 $54.01 $53.96 16,742
2023-03-17 $54.03 $54.03 $53.22 $53.24 $53.18 3,359
2023-03-16 $53.00 $54.46 $52.90 $54.46 $54.41 48,470
2023-03-15 $53.32 $53.61 $52.84 $53.61 $53.56 5,447
2023-03-14 $54.76 $54.76 $53.85 $54.40 $54.35 84,837
2023-03-13 $53.20 $54.18 $52.93 $53.53 $53.47 3,695
2023-03-10 $55.66 $55.66 $53.89 $54.10 $54.04 5,472
2023-03-09 $56.60 $56.65 $55.51 $55.51 $55.45 5,157
2023-03-08 $56.60 $56.91 $56.29 $56.49 $56.43 59,548
2023-03-07 $57.29 $57.29 $56.36 $56.36 $56.30 9,900
2023-03-06 $58.21 $58.25 $57.06 $57.15 $57.09 11,566
2023-03-03 $57.54 $58.06 $57.54 $57.98 $57.92 5,856
2023-03-02 $56.35 $57.21 $56.35 $57.21 $57.15 5,273
2023-03-01 $57.00 $57.45 $56.73 $57.01 $56.95 20,283
2023-02-28 $56.91 $57.60 $56.91 $57.02 $56.96 11,087
2023-02-27 $57.62 $57.67 $56.98 $57.15 $57.09 14,369
2023-02-24 $56.67 $56.88 $56.53 $56.77 $56.71 9,125
2023-02-23 $57.39 $57.53 $56.77 $57.39 $57.33 6,639
2023-02-22 $56.97 $57.31 $56.67 $56.75 $56.69 9,300
2023-02-21 $57.73 $58.02 $56.67 $56.78 $56.72 10,836
2023-02-17 $58.04 $58.39 $57.86 $58.25 $58.19 11,950
2023-02-16 $58.48 $59.15 $58.48 $58.61 $58.55 9,278
2023-02-15 $58.54 $59.18 $58.30 $59.18 $59.12 6,996
2023-02-14 $58.07 $58.85 $57.87 $58.51 $58.45 19,999
2023-02-13 $57.72 $58.58 $57.72 $58.55 $58.49 11,254
2023-02-10 $57.76 $57.91 $57.54 $57.91 $57.85 13,347
2023-02-09 $59.10 $59.23 $57.80 $57.92 $57.86 20,066
2023-02-08 $59.10 $59.31 $58.43 $58.59 $58.53 6,694
2023-02-07 $58.35 $59.38 $58.22 $59.38 $59.32 14,722
2023-02-06 $59.34 $59.34 $58.51 $58.76 $58.70 34,528
2023-02-03 $59.93 $60.46 $59.56 $59.59 $59.53 24,139
2023-02-02 $59.96 $60.75 $59.96 $60.26 $60.20 13,263
2023-02-01 $57.91 $59.51 $57.62 $59.40 $59.34 22,213
2023-01-31 $56.62 $57.89 $56.62 $57.81 $57.75 42,891
2023-01-30 $57.02 $57.40 $56.56 $56.69 $56.63 54,519
2023-01-27 $57.18 $57.72 $56.85 $57.37 $57.31 27,866
2023-01-26 $57.69 $57.69 $56.03 $57.24 $57.18 36,499
2023-01-25 $55.62 $56.60 $55.46 $56.49 $56.43 48,815
2023-01-24 $56.45 $56.65 $55.97 $56.28 $56.22 25,094
2023-01-23 $56.37 $56.90 $56.37 $56.90 $56.84 10,521
2023-01-20 $55.10 $55.85 $55.00 $55.85 $55.79 17,262
2023-01-19 $54.72 $55.09 $54.51 $54.70 $54.64 14,884
2023-01-18 $56.31 $56.83 $55.51 $55.53 $55.47 16,665
2023-01-17 $55.91 $56.26 $55.85 $55.95 $55.89 19,058
2023-01-13 $55.37 $56.06 $55.37 $55.93 $55.93 10,504
2023-01-12 $55.24 $55.80 $55.24 $55.57 $55.57 14,632
2023-01-11 $54.54 $55.26 $54.54 $55.26 $55.26 11,752
2023-01-10 $53.82 $54.30 $53.82 $54.28 $54.28 5,060
2023-01-09 $53.95 $54.55 $53.81 $53.87 $53.87 15,412
2023-01-06 $52.20 $53.44 $52.20 $53.44 $53.44 6,063
2023-01-05 $52.01 $52.37 $51.89 $51.89 $51.89 15,397
2023-01-04 $52.54 $52.97 $52.29 $52.72 $52.72 13,372
2023-01-03 $52.48 $52.83 $51.65 $51.91 $51.91 6,800
2022-12-30 $52.28 $52.28 $51.63 $52.09 $52.09 25,164
2022-12-29 $51.65 $52.49 $51.65 $52.39 $52.39 11,669
2022-12-28 $52.00 $52.44 $51.02 $51.14 $51.14 16,999
2022-12-27 $52.01 $52.38 $51.64 $51.82 $51.82 163,021
2022-12-23 $52.09 $52.16 $51.72 $52.16 $52.16 4,481
2022-12-22 $52.03 $52.03 $51.04 $52.00 $52.00 35,372
2022-12-21 $51.90 $52.65 $51.90 $52.45 $52.45 15,326
2022-12-20 $51.51 $51.89 $51.51 $51.58 $51.58 14,189
2022-12-19 $52.25 $52.25 $51.24 $51.35 $51.27 25,668
2022-12-16 $52.18 $52.27 $51.80 $52.21 $52.21 6,031
2022-12-15 $53.40 $53.40 $52.66 $52.73 $52.73 7,078
2022-12-14 $54.70 $54.96 $54.13 $54.28 $54.28 9,819
2022-12-13 $55.88 $56.31 $54.62 $54.62 $54.62 10,363
2022-12-12 $53.74 $55.06 $53.74 $54.28 $54.28 7,631
2022-12-09 $54.01 $54.52 $53.58 $53.58 $53.58 9,639
2022-12-08 $54.15 $55.16 $54.15 $54.49 $54.49 15,345
2022-12-07 $53.45 $53.99 $53.45 $53.73 $53.73 14,930
2022-12-06 $54.27 $55.17 $53.14 $53.46 $53.46 5,773
2022-12-05 $55.17 $55.17 $54.17 $54.35 $54.35 8,803
2022-12-02 $55.01 $58.74 $55.01 $55.81 $55.81 12,026
2022-12-01 $55.59 $56.05 $55.54 $55.74 $55.74 7,712
2022-11-30 $54.27 $55.82 $53.80 $55.82 $55.82 5,281
2022-11-29 $54.18 $54.39 $54.01 $54.14 $54.14 10,667
2022-11-28 $54.45 $54.70 $53.80 $53.90 $53.90 7,136
2022-11-25 $54.96 $54.96 $54.81 $54.94 $54.94 898
2022-11-23 $54.70 $54.93 $54.42 $54.63 $54.63 8,803
2022-11-22 $54.01 $54.41 $53.91 $54.41 $54.41 5,653
2022-11-21 $54.03 $54.03 $53.59 $53.74 $53.74 25,709
2022-11-18 $54.29 $54.32 $53.66 $53.97 $53.97 12,450
2022-11-17 $54.50 $54.50 $53.42 $53.93 $53.93 18,026
2022-11-16 $55.14 $55.14 $54.59 $54.59 $54.59 4,781
2022-11-15 $55.61 $56.31 $55.26 $55.46 $55.46 27,229
2022-11-14 $54.93 $55.50 $54.65 $54.76 $54.76 19,402
2022-11-11 $53.94 $55.56 $53.92 $55.21 $55.21 25,237
2022-11-10 $53.06 $54.25 $53.06 $54.14 $54.14 4,729
2022-11-09 $51.62 $51.62 $50.49 $50.53 $50.53 5,581
2022-11-08 $51.45 $52.30 $51.11 $51.78 $51.78 20,612
2022-11-07 $51.19 $51.44 $50.94 $51.11 $51.11 12,854
2022-11-04 $51.57 $51.57 $50.26 $50.99 $50.99 15,829
2022-11-03 $50.54 $51.22 $50.28 $50.58 $50.58 12,771
2022-11-02 $52.72 $53.34 $51.47 $51.47 $51.47 14,463
2022-11-01 $53.44 $53.46 $52.79 $53.18 $53.18 32,460
2022-10-31 $52.88 $53.18 $52.88 $52.88 $52.88 6,041
2022-10-28 $52.30 $53.32 $52.30 $53.32 $53.32 6,385
2022-10-27 $52.85 $53.01 $52.45 $52.49 $52.49 4,591
2022-10-26 $52.10 $53.13 $52.10 $52.64 $52.64 46,502
2022-10-25 $51.57 $52.30 $51.57 $52.30 $52.30 2,581
2022-10-24 $50.30 $50.64 $50.12 $50.62 $50.62 5,057
2022-10-21 $48.96 $50.26 $48.96 $50.26 $50.26 11,419
2022-10-20 $50.17 $50.28 $48.85 $49.04 $49.04 9,732
2022-10-19 $50.40 $50.40 $49.30 $49.62 $49.62 6,355
2022-10-18 $51.70 $51.70 $50.80 $51.01 $51.01 6,170
2022-10-17 $50.10 $50.57 $50.10 $50.44 $50.44 17,768
2022-10-14 $50.21 $50.21 $49.00 $49.00 $49.00 5,808
2022-10-13 $48.31 $50.50 $48.01 $50.33 $50.33 12,110
2022-10-12 $49.86 $49.86 $49.42 $49.42 $49.42 4,138
2022-10-11 $49.71 $50.40 $49.16 $49.90 $49.90 12,476
2022-10-10 $50.90 $50.90 $49.72 $50.04 $50.04 7,569
2022-10-07 $51.47 $51.47 $50.24 $50.34 $50.34 3,952
2022-10-06 $55.33 $55.33 $51.66 $51.90 $51.90 4,210
2022-10-05 $51.91 $52.24 $51.10 $52.08 $52.08 8,631
2022-10-04 $51.46 $52.15 $51.46 $52.15 $52.15 4,868
2022-10-03 $49.79 $50.40 $49.79 $50.40 $50.40 2,669
2022-09-30 $52.54 $52.54 $48.85 $48.95 $48.95 13,746
2022-09-29 $49.23 $49.93 $48.87 $49.41 $49.36 42,232
2022-09-28 $49.07 $50.61 $49.07 $50.39 $50.34 11,805
2022-09-27 $49.28 $49.28 $48.39 $48.86 $48.81 21,123
2022-09-26 $49.63 $49.66 $48.50 $48.53 $48.48 36,683
2022-09-23 $49.31 $49.37 $48.67 $49.16 $49.16 11,609
2022-09-22 $51.24 $51.24 $49.87 $50.03 $50.03 14,972
2022-09-21 $52.21 $52.68 $51.12 $51.12 $51.12 22,247
2022-09-20 $51.90 $51.93 $51.36 $51.74 $51.74 11,300
2022-09-19 $52.11 $52.50 $51.97 $52.50 $52.50 16,542
2022-09-16 $51.91 $52.13 $51.66 $52.12 $52.12 8,782
2022-09-15 $52.68 $53.56 $52.52 $52.69 $52.69 19,881
2022-09-14 $53.09 $53.28 $52.68 $53.10 $53.10 12,495
2022-09-13 $54.15 $54.36 $53.11 $53.11 $53.11 9,788
2022-09-12 $55.41 $55.77 $55.29 $55.50 $55.50 15,384
2022-09-09 $54.61 $55.13 $54.61 $55.06 $55.06 6,801
2022-09-08 $53.07 $54.16 $53.07 $54.02 $54.02 5,546
2022-09-07 $52.68 $53.64 $52.51 $53.64 $53.64 7,579
2022-09-06 $52.92 $52.92 $52.10 $52.47 $52.47 4,445
2022-09-02 $53.72 $53.86 $52.72 $52.74 $52.74 5,779
2022-09-01 $53.30 $53.72 $52.64 $53.29 $53.29 2,870
2022-08-31 $54.74 $54.74 $53.89 $53.97 $53.97 11,414
2022-08-30 $55.20 $55.20 $54.05 $54.41 $54.41 7,544
2022-08-29 $55.39 $55.39 $54.90 $54.92 $54.92 2,557
2022-08-26 $57.45 $57.45 $55.69 $55.69 $55.69 3,210
2022-08-25 $56.96 $57.72 $56.87 $57.72 $57.72 5,963
2022-08-24 $56.61 $57.00 $56.52 $56.68 $56.68 9,627
2022-08-23 $56.63 $57.13 $56.41 $56.54 $56.54 7,423
2022-08-22 $56.75 $57.04 $56.46 $56.52 $56.52 11,998
2022-08-19 $58.35 $58.35 $57.62 $57.64 $57.64 18,953
2022-08-18 $58.56 $58.98 $58.56 $58.93 $58.93 6,758
2022-08-17 $58.86 $58.86 $58.36 $58.64 $58.64 3,794
2022-08-16 $59.18 $59.60 $59.01 $59.47 $59.47 9,675
2022-08-15 $59.22 $59.51 $59.10 $59.51 $59.51 11,603
2022-08-12 $58.72 $59.28 $58.56 $59.23 $59.23 12,691
2022-08-11 $59.00 $59.46 $58.39 $58.39 $58.39 7,793
2022-08-10 $58.13 $58.59 $57.92 $58.45 $58.45 24,600
2022-08-09 $58.09 $58.09 $56.72 $56.82 $56.82 6,423
2022-08-08 $58.35 $59.05 $58.31 $58.40 $58.40 24,236
2022-08-05 $56.76 $58.05 $56.76 $57.95 $57.95 6,941
2022-08-04 $57.79 $57.79 $57.34 $57.42 $57.42 4,675
2022-08-03 $57.33 $57.63 $57.07 $57.56 $57.56 26,167
2022-08-02 $56.90 $57.40 $56.69 $56.87 $56.87 6,400
2022-08-01 $56.90 $57.55 $56.73 $57.25 $57.25 54,227
2022-07-29 $56.59 $57.29 $56.53 $57.21 $57.21 42,088
2022-07-28 $55.92 $56.74 $55.07 $56.64 $56.64 50,046
2022-07-27 $54.55 $56.00 $54.55 $55.54 $55.54 111,795
2022-07-26 $54.87 $54.87 $54.21 $54.39 $54.39 16,365
2022-07-25 $55.29 $55.29 $54.69 $55.16 $55.16 21,501
2022-07-22 $55.85 $55.90 $54.69 $55.02 $55.02 32,241
2022-07-21 $55.29 $56.08 $55.08 $56.08 $56.08 51,853
2022-07-20 $54.05 $55.41 $54.05 $55.19 $55.19 45,860
2022-07-19 $53.33 $54.50 $53.33 $54.47 $54.47 26,183
2022-07-18 $53.25 $53.51 $52.33 $52.39 $52.39 29,037
2022-07-15 $52.22 $52.83 $51.85 $52.83 $52.83 27,516
2022-07-14 $51.22 $51.64 $50.73 $51.53 $51.53 27,194
2022-07-13 $51.14 $52.40 $51.14 $52.02 $52.02 45,005
2022-07-12 $52.18 $52.96 $51.91 $52.07 $52.07 15,776
2022-07-11 $52.79 $52.91 $52.43 $52.43 $52.43 25,927
2022-07-08 $52.91 $53.53 $52.84 $53.21 $53.21 20,324
2022-07-07 $52.78 $53.33 $52.77 $53.33 $53.33 9,771
2022-07-06 $51.78 $52.34 $51.60 $51.91 $51.91 16,181
2022-07-05 $50.51 $52.31 $50.51 $52.31 $52.31 25,473
2022-07-01 $50.94 $51.53 $50.51 $51.34 $51.34 11,867
2022-06-30 $50.52 $51.62 $50.27 $50.91 $50.91 20,535
2022-06-29 $51.01 $51.46 $51.01 $51.46 $51.42 34,280
2022-06-28 $53.30 $53.30 $51.66 $51.66 $51.61 32,732
2022-06-27 $52.80 $53.24 $52.60 $52.88 $52.83 32,794
2022-06-24 $52.42 $52.91 $52.30 $52.84 $52.79 13,050
2022-06-23 $50.29 $51.21 $49.99 $51.17 $51.12 19,795
2022-06-22 $49.54 $50.30 $49.54 $49.99 $49.95 38,052
2022-06-21 $50.08 $50.45 $49.81 $49.96 $49.91 24,889
2022-06-17 $48.88 $49.67 $48.88 $49.49 $49.45 14,200
2022-06-16 $50.05 $50.05 $48.39 $48.72 $48.68 67,146
2022-06-15 $49.89 $51.56 $49.89 $51.34 $51.29 22,350
2022-06-14 $50.77 $50.79 $47.84 $47.84 $47.80 13,992
2022-06-13 $51.20 $51.87 $50.46 $50.53 $50.49 16,653
2022-06-10 $53.37 $53.48 $52.74 $52.75 $52.70 14,937
2022-06-09 $54.99 $55.31 $54.45 $54.45 $54.40 74,938
2022-06-08 $56.14 $56.17 $55.32 $55.41 $55.36 22,547
2022-06-07 $55.10 $56.42 $55.10 $56.42 $56.37 11,737
2022-06-06 $55.77 $56.13 $55.66 $55.76 $55.71 6,295
2022-06-03 $55.73 $55.73 $55.45 $55.58 $55.53 10,105
2022-06-02 $54.98 $56.42 $54.98 $56.42 $56.37 3,363
2022-06-01 $55.56 $55.56 $54.15 $54.74 $54.69 8,067
2022-05-31 $55.13 $55.59 $55.13 $55.30 $55.25 5,097
2022-05-27 $55.66 $56.32 $55.51 $56.32 $56.27 6,230
2022-05-26 $54.62 $54.94 $54.51 $54.66 $54.61 5,350
2022-05-25 $52.55 $53.61 $52.55 $53.60 $53.55 5,458
2022-05-24 $52.47 $52.69 $52.02 $52.53 $52.48 8,688
2022-05-23 $53.11 $54.01 $52.56 $53.55 $53.50 46,658
2022-05-20 $52.95 $52.95 $51.32 $52.65 $52.60 12,836
2022-05-19 $51.96 $53.04 $51.96 $52.35 $52.30 20,001
2022-05-18 $53.74 $53.74 $51.90 $51.95 $51.90 10,228
2022-05-17 $54.17 $54.59 $53.81 $54.59 $54.54 7,451
2022-05-16 $53.13 $53.43 $52.94 $52.94 $52.89 12,235
2022-05-13 $52.58 $53.60 $52.58 $53.34 $53.29 238,904
2022-05-12 $50.39 $52.07 $50.39 $51.72 $51.67 48,966
2022-05-11 $51.88 $52.70 $50.76 $50.81 $50.76 23,495
2022-05-10 $53.32 $53.32 $51.21 $52.11 $52.06 33,969
2022-05-09 $53.29 $53.38 $52.08 $52.23 $52.19 7,420
2022-05-06 $53.99 $54.72 $53.62 $54.07 $54.02 23,341
2022-05-05 $55.70 $55.84 $54.66 $55.18 $55.13 32,274
2022-05-04 $55.78 $57.72 $55.51 $57.72 $57.67 16,199
2022-05-03 $55.54 $56.20 $55.41 $55.82 $55.77 8,612
2022-05-02 $54.98 $55.72 $54.55 $55.62 $55.57 14,426
2022-04-29 $56.23 $56.97 $55.02 $55.02 $54.97 12,844
2022-04-28 $56.59 $56.93 $55.17 $56.70 $56.65 5,870
2022-04-27 $56.10 $56.10 $55.36 $55.39 $55.34 9,192
2022-04-26 $57.18 $57.18 $55.56 $55.56 $55.51 18,158
2022-04-25 $56.17 $57.63 $56.17 $57.51 $57.46 10,687
2022-04-22 $58.21 $58.30 $56.74 $56.74 $56.69 78,148
2022-04-21 $59.52 $59.52 $58.37 $58.40 $58.35 1,131
2022-04-20 $59.85 $59.85 $59.45 $59.45 $59.40 14,880
2022-04-19 $58.56 $59.42 $58.56 $59.32 $59.26 2,520
2022-04-18 $58.19 $58.27 $57.64 $58.27 $58.22 6,314
2022-04-14 $59.81 $59.81 $58.58 $58.59 $58.54 7,146
2022-04-13 $58.23 $59.46 $58.23 $59.44 $59.39 5,191
2022-04-12 $58.79 $59.90 $58.21 $58.32 $58.27 7,272
2022-04-11 $58.66 $59.13 $58.43 $58.54 $58.49 4,650
2022-04-08 $59.11 $59.67 $58.87 $58.87 $58.82 4,792
2022-04-07 $59.27 $59.70 $58.55 $59.35 $59.30 33,685
2022-04-06 $59.61 $59.61 $58.85 $59.14 $59.09 6,772
2022-04-05 $61.54 $61.54 $60.21 $60.25 $60.20 5,587
2022-04-04 $61.40 $61.49 $61.24 $61.36 $61.31 2,286
2022-04-01 $61.55 $61.55 $60.85 $61.21 $61.16 4,529
2022-03-31 $61.83 $61.83 $60.96 $60.96 $60.91 7,294
2022-03-30 $62.54 $62.68 $61.78 $61.92 $61.84 6,534
2022-03-29 $62.47 $62.82 $61.84 $62.75 $62.67 9,718
2022-03-28 $61.12 $61.33 $60.35 $61.30 $61.22 16,671
2022-03-25 $61.03 $61.03 $60.66 $60.89 $60.81 10,012
2022-03-24 $60.53 $61.18 $60.35 $61.18 $61.10 12,869
2022-03-23 $61.34 $61.46 $60.51 $60.51 $60.43 20,311
2022-03-22 $61.70 $62.00 $61.52 $61.80 $61.72 10,856
2022-03-21 $61.58 $62.23 $60.88 $61.26 $61.18 21,661
2022-03-18 $60.55 $62.11 $60.55 $62.11 $62.03 9,833
2022-03-17 $59.55 $60.97 $59.42 $60.97 $60.89 13,217
2022-03-16 $58.48 $59.63 $58.30 $59.63 $59.55 20,498
2022-03-15 $56.69 $57.80 $56.69 $57.75 $57.68 9,916
2022-03-14 $57.57 $57.95 $56.28 $56.61 $56.54 57,883
2022-03-11 $58.79 $58.82 $57.38 $57.38 $57.31 23,660
2022-03-10 $58.02 $58.51 $57.86 $58.41 $58.33 16,413
2022-03-09 $58.15 $59.32 $58.15 $59.10 $59.02 11,463
2022-03-08 $57.26 $58.30 $56.59 $56.96 $56.89 29,935
2022-03-07 $58.84 $59.15 $57.29 $57.29 $57.22 27,863
2022-03-04 $59.21 $59.89 $58.83 $59.26 $59.18 16,630
2022-03-03 $61.14 $61.47 $60.10 $60.28 $60.20 27,272
2022-03-02 $60.32 $61.38 $60.16 $61.28 $61.20 18,979
2022-03-01 $60.62 $60.88 $59.74 $60.09 $60.01 31,690
2022-02-28 $59.59 $61.02 $59.49 $60.56 $60.48 21,078
2022-02-25 $58.95 $60.45 $58.56 $60.45 $60.37 17,573
2022-02-24 $55.36 $58.89 $55.27 $58.86 $58.78 27,161
2022-02-23 $58.81 $58.95 $57.13 $57.13 $57.05 24,692
2022-02-22 $58.69 $59.38 $57.97 $58.23 $58.15 24,682
2022-02-18 $59.59 $60.03 $59.04 $59.22 $59.14 33,918
2022-02-17 $60.59 $60.60 $59.48 $59.52 $59.44 30,385
2022-02-16 $60.68 $61.13 $60.16 $60.98 $60.90 63,578
2022-02-15 $60.48 $61.17 $60.27 $61.07 $60.99 36,667
2022-02-14 $59.93 $60.39 $59.28 $59.76 $59.68 68,054
2022-02-11 $61.16 $61.27 $59.55 $59.74 $59.66 22,673
2022-02-10 $60.83 $62.27 $60.62 $60.92 $60.84 43,517
2022-02-09 $61.34 $62.00 $61.34 $61.81 $61.73 19,721
2022-02-08 $59.54 $60.52 $59.54 $60.50 $60.42 28,405
2022-02-07 $59.60 $59.94 $59.40 $59.54 $59.46 10,783
2022-02-04 $59.08 $59.89 $58.53 $59.32 $59.24 16,263
2022-02-03 $59.82 $60.21 $59.10 $59.10 $59.02 19,547
2022-02-02 $61.26 $61.26 $60.48 $60.92 $60.84 16,034
2022-02-01 $60.77 $61.14 $59.82 $61.14 $61.06 31,283
2022-01-31 $59.20 $60.68 $59.10 $60.68 $60.60 15,682
2022-01-28 $57.00 $58.45 $56.56 $58.45 $58.37 24,369
2022-01-27 $58.60 $58.85 $56.83 $56.89 $56.82 36,520
2022-01-26 $59.62 $60.02 $57.61 $57.95 $57.87 32,258
2022-01-25 $59.38 $59.44 $58.31 $58.67 $58.59 92,676
2022-01-24 $57.75 $60.45 $57.17 $60.45 $60.37 35,741
2022-01-21 $59.89 $60.40 $58.84 $59.00 $58.92 15,870
2022-01-20 $61.43 $62.19 $59.97 $60.04 $59.96 19,279
2022-01-19 $61.18 $61.90 $60.65 $60.65 $60.57 19,633
2022-01-18 $62.38 $62.39 $61.30 $61.30 $61.22 28,290
2022-01-14 $63.18 $63.55 $62.33 $63.26 $63.18 10,614
2022-01-13 $64.91 $65.02 $63.77 $63.77 $63.69 22,778
2022-01-12 $65.59 $65.64 $64.59 $64.81 $64.73 10,255
2022-01-11 $64.64 $65.15 $64.26 $65.15 $65.06 131,189
2022-01-10 $63.74 $64.29 $62.48 $64.29 $64.21 149,023
2022-01-07 $65.28 $65.48 $64.06 $64.27 $64.19 39,774
2022-01-06 $65.37 $65.87 $64.81 $65.71 $65.62 85,675
2022-01-05 $67.39 $67.39 $65.30 $65.30 $65.22 26,957
2022-01-04 $68.21 $68.21 $67.01 $67.37 $67.28 19,932
2022-01-03 $66.90 $68.14 $66.90 $67.96 $67.87 21,665
2021-12-31 $68.08 $68.23 $67.69 $67.78 $67.69 11,138
2021-12-30 $68.41 $68.58 $68.04 $68.04 $67.95 18,837
2021-12-29 $67.65 $67.97 $67.65 $67.87 $67.78 6,770
2021-12-28 $68.35 $68.35 $67.72 $67.89 $67.80 4,023
2021-12-27 $67.61 $68.13 $67.61 $67.98 $67.89 14,289
2021-12-23 $67.05 $67.48 $66.87 $67.37 $67.28 8,126
2021-12-22 $66.36 $66.74 $66.36 $66.50 $66.41 7,405
2021-12-21 $65.64 $66.10 $65.14 $66.10 $66.01 16,867
2021-12-20 $64.98 $64.98 $63.99 $64.72 $64.64 12,127
2021-12-17 $64.39 $65.80 $64.39 $65.30 $65.15 9,805
2021-12-16 $65.81 $66.06 $64.52 $64.73 $64.58 7,780
2021-12-15 $64.35 $65.78 $64.14 $65.78 $65.63 9,439
2021-12-14 $64.52 $65.50 $64.52 $64.78 $64.63 17,807
2021-12-13 $65.58 $65.75 $65.15 $65.50 $65.35 13,490
2021-12-10 $66.72 $66.72 $65.60 $66.00 $65.85 11,083
2021-12-09 $67.31 $67.31 $66.08 $66.08 $65.93 1,531
2021-12-08 $66.94 $67.25 $66.78 $67.24 $67.08 5,240
2021-12-07 $67.25 $67.49 $67.21 $67.26 $67.11 6,075
2021-12-06 $64.72 $65.75 $64.72 $65.28 $65.13 11,353
2021-12-03 $66.34 $66.34 $64.26 $64.77 $64.62 9,065
2021-12-02 $65.00 $66.15 $64.93 $65.95 $65.80 19,317
2021-12-01 $66.84 $67.00 $63.75 $64.05 $63.90 33,689
2021-11-30 $66.88 $67.33 $65.66 $65.66 $65.51 16,558
2021-11-29 $69.16 $69.16 $66.79 $67.32 $67.16 6,350
2021-11-26 $67.07 $67.66 $66.92 $67.13 $66.97 5,350
2021-11-24 $67.21 $68.22 $67.21 $68.21 $68.05 153,481
2021-11-23 $68.86 $68.86 $67.41 $67.83 $67.67 10,518
2021-11-22 $69.76 $69.76 $68.67 $68.87 $68.71 4,225
2021-11-19 $69.51 $69.75 $69.21 $69.21 $69.05 2,996
2021-11-18 $70.50 $70.50 $69.33 $69.43 $69.26 11,320
2021-11-17 $70.66 $70.66 $70.00 $70.24 $70.08 121,349
2021-11-16 $69.93 $70.78 $69.93 $70.64 $70.47 13,755
2021-11-15 $70.07 $70.07 $69.84 $69.92 $69.76 8,817
2021-11-12 $70.10 $70.35 $70.05 $70.35 $70.19 6,351
2021-11-11 $69.74 $69.85 $69.73 $69.85 $69.69 7,020
2021-11-10 $70.00 $70.32 $69.25 $69.25 $69.09 9,460
2021-11-09 $70.31 $70.44 $69.94 $70.39 $70.23 9,431
2021-11-08 $70.24 $70.24 $70.06 $70.12 $69.95 18,255
2021-11-05 $70.52 $70.52 $69.79 $69.84 $69.68 3,079
2021-11-04 $70.40 $70.57 $69.98 $70.30 $70.14 93,835
2021-11-03 $68.96 $70.16 $68.96 $70.10 $69.94 18,574
2021-11-02 $69.30 $69.30 $68.54 $68.90 $68.74 4,522
2021-11-01 $68.25 $68.80 $68.25 $68.80 $68.64 5,380
2021-10-29 $67.47 $67.86 $67.46 $67.86 $67.71 4,824
2021-10-28 $66.17 $67.27 $66.17 $67.22 $67.07 93,446
2021-10-27 $67.16 $67.16 $66.53 $66.53 $66.37 2,516
2021-10-26 $67.28 $67.55 $66.90 $67.34 $67.18 9,019
2021-10-25 $67.14 $67.67 $67.14 $67.55 $67.39 8,206
2021-10-22 $67.42 $67.61 $67.18 $67.19 $67.03 3,865
2021-10-21 $67.18 $67.19 $66.85 $67.19 $67.03 9,292
2021-10-20 $67.02 $67.02 $66.81 $67.01 $66.85 1,496
2021-10-19 $66.60 $66.82 $66.48 $66.68 $66.52 3,470
2021-10-18 $66.00 $66.36 $65.86 $66.28 $66.12 4,652
2021-10-15 $66.57 $66.60 $66.18 $66.23 $66.07 5,973
2021-10-14 $66.27 $66.27 $66.20 $66.20 $66.04 2,205
2021-10-13 $65.13 $65.32 $64.89 $65.27 $65.12 16,454
2021-10-12 $64.74 $65.08 $64.64 $64.64 $64.49 4,362
2021-10-11 $65.21 $65.21 $64.53 $64.53 $64.38 2,337
2021-10-08 $65.42 $65.51 $64.97 $64.97 $64.82 5,816
2021-10-07 $65.60 $65.93 $65.51 $65.59 $65.44 3,949
2021-10-06 $63.89 $64.49 $63.78 $64.49 $64.34 3,876
2021-10-05 $64.19 $64.94 $64.19 $64.55 $64.39 5,148
2021-10-04 $64.54 $64.54 $63.85 $64.07 $63.92 8,697
2021-10-01 $65.47 $65.48 $64.15 $65.09 $64.94 5,013
2021-09-30 $65.26 $66.08 $64.88 $64.88 $64.73 13,565
2021-09-29 $66.29 $66.29 $65.67 $65.67 $65.44 3,200
2021-09-28 $66.53 $66.53 $65.60 $65.60 $65.38 12,229
2021-09-27 $66.80 $67.45 $66.80 $67.18 $66.95 6,973
2021-09-24 $67.31 $67.37 $66.86 $67.20 $66.97 7,035
2021-09-23 $67.36 $67.55 $67.26 $67.26 $67.03 2,790
2021-09-22 $66.67 $67.02 $66.47 $66.66 $66.43 6,763
2021-09-21 $66.44 $66.44 $65.71 $66.35 $66.12 4,135
2021-09-20 $66.16 $66.27 $65.40 $66.00 $65.77 17,738
2021-09-17 $67.70 $67.70 $67.35 $67.50 $67.27 2,360
2021-09-16 $67.51 $67.94 $67.35 $67.93 $67.69 1,978
2021-09-15 $67.22 $67.76 $67.22 $67.71 $67.47 1,086
2021-09-14 $67.70 $67.70 $67.25 $67.35 $67.12 4,423
2021-09-13 $68.50 $68.50 $67.56 $67.74 $67.51 4,418
2021-09-10 $68.87 $68.87 $68.15 $68.34 $68.10 3,844
2021-09-09 $68.60 $68.84 $68.44 $68.44 $68.20 2,227
2021-09-08 $68.39 $68.54 $68.36 $68.44 $68.21 3,009
2021-09-07 $69.68 $69.68 $68.94 $68.94 $68.71 30,305
2021-09-03 $69.67 $69.69 $69.41 $69.41 $69.17 4,291
2021-09-02 $69.50 $69.69 $69.38 $69.69 $69.44 2,276
2021-09-01 $68.90 $69.43 $68.90 $69.10 $68.86 1,895
2021-08-31 $68.57 $68.86 $68.37 $68.79 $68.55 2,554
2021-08-30 $68.95 $69.30 $68.95 $69.05 $68.81 7,947
2021-08-27 $67.43 $68.89 $67.43 $68.74 $68.50 4,189
2021-08-26 $67.42 $67.63 $67.40 $67.44 $67.20 4,236
2021-08-25 $67.88 $68.17 $67.88 $68.05 $67.81 7,742
2021-08-24 $67.08 $67.57 $67.08 $67.54 $67.31 3,457
2021-08-23 $66.75 $67.11 $66.66 $67.11 $66.88 7,320
2021-08-20 $65.81 $66.39 $65.81 $66.33 $66.10 2,884
2021-08-19 $65.18 $65.67 $65.18 $65.35 $65.13 13,679
2021-08-18 $66.22 $66.50 $66.11 $66.11 $65.88 83,845
2021-08-17 $66.89 $66.89 $65.75 $66.13 $65.90 4,738
2021-08-16 $67.04 $67.07 $66.59 $66.91 $66.67 2,890
2021-08-13 $67.20 $67.23 $67.12 $67.16 $66.93 2,424
2021-08-12 $67.03 $67.41 $67.03 $67.30 $67.07 15,491
2021-08-11 $67.57 $67.57 $66.90 $67.43 $67.20 7,010
2021-08-10 $68.51 $68.51 $67.44 $67.53 $67.30 4,556
2021-08-09 $67.71 $68.24 $67.71 $67.83 $67.60 9,993
2021-08-06 $67.74 $67.87 $67.54 $67.81 $67.58 13,737
2021-08-05 $67.84 $68.10 $67.82 $68.10 $67.86 4,593
2021-08-04 $67.82 $68.24 $67.82 $67.99 $67.76 148,480
2021-08-03 $67.93 $68.08 $67.20 $68.00 $67.76 8,114
2021-08-02 $68.21 $68.21 $67.71 $67.87 $67.63 7,746
2021-07-30 $67.35 $67.80 $67.35 $67.80 $67.56 5,063
2021-07-29 $66.91 $68.01 $66.91 $68.01 $67.77 5,976
2021-07-28 $66.44 $67.13 $66.43 $67.13 $66.90 1,580
2021-07-27 $66.34 $66.34 $65.42 $65.94 $65.71 7,176
2021-07-26 $67.84 $67.84 $66.71 $66.82 $66.58 25,620
2021-07-23 $67.00 $67.32 $66.59 $67.32 $67.09 3,383
2021-07-22 $67.13 $67.13 $66.41 $66.67 $66.44 5,933
2021-07-21 $66.92 $67.00 $66.63 $66.88 $66.65 15,765
2021-07-20 $65.13 $66.49 $65.13 $66.16 $65.93 8,481
2021-07-19 $64.28 $64.81 $64.28 $64.81 $64.59 5,689
2021-07-16 $66.06 $66.06 $65.07 $65.07 $64.84 1,767
2021-07-15 $65.90 $65.90 $64.97 $65.52 $65.29 7,148
2021-07-14 $67.23 $67.23 $65.90 $65.90 $65.67 11,707
2021-07-13 $67.62 $67.62 $66.72 $66.72 $66.49 7,707
2021-07-12 $67.83 $67.83 $67.05 $67.49 $67.26 5,832
2021-07-09 $67.40 $67.65 $67.29 $67.50 $67.27 4,516
2021-07-08 $66.08 $66.90 $65.68 $66.41 $66.18 9,581
2021-07-07 $67.61 $67.75 $66.71 $67.36 $67.13 5,764
2021-07-06 $67.52 $67.66 $66.79 $67.53 $67.29 14,191
2021-07-02 $68.23 $68.23 $67.55 $67.63 $67.40 5,082
2021-07-01 $67.70 $68.23 $67.70 $68.01 $67.77 11,399
2021-06-30 $68.85 $68.85 $67.42 $67.59 $67.36 8,078
2021-06-29 $67.68 $68.32 $67.68 $68.01 $67.75 7,167
2021-06-28 $67.88 $67.90 $67.59 $67.89 $67.63 6,341
2021-06-25 $67.88 $67.88 $67.65 $67.80 $67.54 26,370
2021-06-24 $66.87 $67.62 $66.87 $67.61 $67.36 3,410
2021-06-23 $67.15 $67.15 $66.70 $66.95 $66.70 5,866
2021-06-22 $66.47 $66.94 $66.47 $66.93 $66.68 5,899
2021-06-21 $66.20 $66.77 $66.20 $66.75 $66.50 1,786
2021-06-18 $66.04 $66.38 $65.93 $65.94 $65.69 2,371
2021-06-17 $66.68 $66.86 $66.31 $66.78 $66.53 7,600
2021-06-16 $66.99 $67.04 $66.76 $66.83 $66.57 3,343
2021-06-15 $67.97 $67.97 $66.91 $67.22 $66.96 5,084
2021-06-14 $68.54 $68.54 $67.80 $67.90 $67.64 4,866
2021-06-11 $67.93 $67.97 $67.50 $67.97 $67.71 3,438
2021-06-10 $67.98 $67.98 $67.35 $67.73 $67.47 6,582
2021-06-09 $68.63 $68.63 $67.62 $67.62 $67.36 7,067
2021-06-08 $67.67 $68.17 $67.67 $68.17 $67.91 6,528
2021-06-07 $67.66 $67.71 $67.58 $67.58 $67.32 3,583
2021-06-04 $67.50 $67.51 $67.26 $67.50 $67.24 3,285
2021-06-03 $66.73 $67.04 $66.52 $66.90 $66.64 3,923
2021-06-02 $67.99 $67.99 $67.36 $67.43 $67.17 3,869
2021-06-01 $67.53 $67.56 $67.15 $67.50 $67.24 4,141
2021-05-28 $67.82 $67.89 $67.57 $67.58 $67.32 5,473
2021-05-27 $67.56 $67.75 $67.51 $67.55 $67.29 6,533
2021-05-26 $67.03 $67.31 $66.85 $67.06 $66.81 9,348
2021-05-25 $66.90 $67.06 $66.50 $66.51 $66.26 11,704
2021-05-24 $66.47 $66.91 $66.47 $66.89 $66.64 6,593
2021-05-21 $66.91 $67.02 $66.26 $66.39 $66.14 4,963
2021-05-20 $66.26 $66.38 $65.64 $66.33 $66.08 11,225
2021-05-19 $65.32 $65.66 $64.70 $65.66 $65.41 9,133
2021-05-18 $66.35 $66.60 $66.07 $66.07 $65.82 3,484
2021-05-17 $66.37 $66.37 $65.65 $66.00 $65.75 7,328
2021-05-14 $65.96 $66.53 $65.70 $66.53 $66.27 3,894
2021-05-13 $64.69 $65.61 $64.60 $65.23 $64.98 5,454
2021-05-12 $65.58 $65.65 $64.40 $64.52 $64.27 10,310
2021-05-11 $65.89 $66.65 $65.37 $66.40 $66.15 9,208
2021-05-10 $68.05 $68.05 $66.99 $66.99 $66.74 8,851
2021-05-07 $67.59 $68.25 $67.59 $68.13 $67.87 2,276
2021-05-06 $67.28 $67.28 $66.43 $67.10 $66.85 6,160
2021-05-05 $67.94 $67.94 $67.10 $67.52 $67.26 2,753
2021-05-04 $68.39 $68.39 $67.16 $67.52 $67.26 11,455
2021-05-03 $68.49 $68.62 $68.45 $68.45 $68.19 4,156
2021-04-30 $68.76 $68.78 $68.07 $68.22 $67.96 8,582
2021-04-29 $69.52 $69.52 $68.79 $69.20 $68.93 8,625
2021-04-28 $69.90 $69.90 $69.31 $69.59 $69.33 15,766
2021-04-27 $69.66 $70.37 $69.53 $69.72 $69.46 42,332
2021-04-26 $69.85 $70.13 $69.85 $70.13 $69.86 4,039
2021-04-23 $69.46 $69.65 $68.97 $69.62 $69.36 2,783
2021-04-22 $69.40 $69.47 $68.30 $68.73 $68.47 11,418
2021-04-21 $67.34 $68.95 $67.34 $68.93 $68.66 14,335
2021-04-20 $68.79 $68.79 $67.32 $67.58 $67.32 6,854
2021-04-19 $69.54 $69.54 $68.31 $68.47 $68.21 33,113
2021-04-16 $69.60 $69.75 $68.84 $69.57 $69.31 10,457
2021-04-15 $69.02 $69.14 $68.82 $68.82 $68.56 10,593
2021-04-14 $69.15 $69.15 $68.57 $68.57 $68.31 6,896
2021-04-13 $69.38 $69.38 $68.11 $68.68 $68.42 125,077
2021-04-12 $69.42 $69.42 $68.67 $68.74 $68.48 7,361
2021-04-09 $68.69 $68.77 $68.29 $68.77 $68.51 7,278
2021-04-08 $68.79 $68.97 $67.78 $68.36 $68.10 49,140
2021-04-07 $68.42 $68.42 $67.75 $67.94 $67.68 6,280
2021-04-06 $69.04 $69.07 $68.49 $68.49 $68.23 8,682
2021-04-05 $69.56 $69.56 $68.42 $68.75 $68.49 8,617
2021-04-01 $67.74 $68.07 $66.91 $67.93 $67.67 14,418
2021-03-31 $67.11 $67.57 $66.92 $67.11 $66.86 5,572
2021-03-30 $65.85 $66.79 $65.85 $66.53 $66.25 11,476
2021-03-29 $67.30 $68.11 $66.21 $66.26 $65.98 2,572
2021-03-26 $66.85 $67.55 $66.47 $67.38 $67.10 4,411
2021-03-25 $64.20 $66.01 $64.20 $65.88 $65.61 11,569
2021-03-24 $66.34 $66.34 $65.36 $65.36 $65.09 3,284
2021-03-23 $67.46 $67.46 $65.71 $66.01 $65.73 8,817
2021-03-22 $67.16 $67.79 $67.08 $67.71 $67.42 6,670
2021-03-19 $66.45 $67.17 $66.45 $67.10 $66.82 5,797
2021-03-18 $68.01 $68.01 $66.23 $66.23 $65.96 7,149
2021-03-17 $67.49 $68.44 $67.28 $68.05 $67.77 2,915
2021-03-16 $68.95 $68.95 $67.77 $68.00 $67.72 7,014
2021-03-15 $68.10 $68.53 $67.65 $68.41 $68.13 4,674
2021-03-12 $67.25 $67.55 $67.04 $67.55 $67.27 7,681
2021-03-11 $67.13 $67.50 $66.93 $67.42 $67.14 3,688
2021-03-10 $66.85 $66.85 $66.24 $66.35 $66.08 3,954
2021-03-09 $65.77 $66.18 $65.77 $65.88 $65.60 3,246
2021-03-08 $64.93 $65.71 $64.49 $64.68 $64.41 9,083
2021-03-05 $63.75 $64.32 $61.85 $64.32 $64.05 8,854
2021-03-04 $64.70 $65.40 $62.37 $63.56 $63.30 8,636
2021-03-03 $66.33 $66.33 $65.02 $65.02 $64.75 18,458
2021-03-02 $67.37 $67.37 $66.42 $66.54 $66.26 3,315
2021-03-01 $66.65 $67.39 $66.65 $67.10 $66.82 3,446
2021-02-26 $66.22 $66.22 $65.08 $65.91 $65.64 6,448
2021-02-25 $68.24 $68.24 $65.71 $65.75 $65.48 4,971
2021-02-24 $67.40 $67.98 $66.58 $67.88 $67.60 9,209
2021-02-23 $66.18 $66.66 $64.62 $66.66 $66.38 17,410
2021-02-22 $67.52 $67.52 $66.81 $66.88 $66.60 26,493
2021-02-19 $68.35 $68.35 $67.38 $67.77 $67.49 13,646
2021-02-18 $68.51 $68.51 $66.58 $67.28 $67.00 9,861
2021-02-17 $67.92 $68.14 $67.37 $68.13 $67.85 11,819
2021-02-16 $69.85 $69.85 $68.57 $68.78 $68.50 4,871
2021-02-12 $68.95 $69.12 $68.91 $69.05 $68.76 6,125
2021-02-11 $68.82 $69.04 $68.32 $68.92 $68.64 11,317
2021-02-10 $69.85 $69.85 $68.82 $68.93 $68.64 24,682
2021-02-09 $69.06 $69.58 $68.93 $69.48 $69.19 7,910
2021-02-08 $67.71 $68.88 $67.71 $68.88 $68.59 17,533
2021-02-05 $67.31 $67.88 $67.31 $67.88 $67.60 4,849
2021-02-04 $66.19 $66.84 $66.19 $66.55 $66.27 24,652
2021-02-03 $66.03 $66.20 $65.45 $66.18 $65.90 10,228
2021-02-02 $67.01 $67.01 $65.67 $66.02 $65.75 14,908
2021-02-01 $65.40 $65.98 $64.72 $65.83 $65.56 10,659
2021-01-29 $65.80 $66.06 $64.64 $64.77 $64.50 22,823
2021-01-28 $65.74 $66.31 $65.64 $65.83 $65.56 7,794
2021-01-27 $65.98 $66.98 $65.22 $65.92 $65.65 13,815
2021-01-26 $67.55 $67.55 $66.63 $66.70 $66.42 9,037
2021-01-25 $68.09 $68.13 $66.78 $67.00 $66.73 8,547
2021-01-22 $66.53 $66.90 $66.27 $66.90 $66.62 6,972
2021-01-21 $66.77 $67.01 $66.51 $66.63 $66.35 6,261
2021-01-20 $66.83 $67.03 $66.56 $66.99 $66.71 7,681
2021-01-19 $66.53 $66.53 $66.13 $66.14 $65.87 3,280
2021-01-15 $66.19 $66.30 $65.04 $65.56 $65.29 10,143
2021-01-14 $66.22 $67.47 $66.22 $66.40 $66.12 26,373
2021-01-13 $65.88 $66.09 $65.44 $65.53 $65.26 5,562
2021-01-12 $65.96 $66.12 $65.73 $65.73 $65.46 5,102
2021-01-11 $65.25 $65.63 $65.24 $65.49 $65.22 6,670
2021-01-08 $66.14 $66.14 $64.80 $65.26 $64.99 5,992
2021-01-07 $64.37 $65.28 $64.37 $65.28 $65.01 5,692
2021-01-06 $63.98 $64.71 $63.23 $63.83 $63.57 6,151
2021-01-05 $61.30 $62.82 $61.30 $62.74 $62.48 6,543
2021-01-04 $63.59 $63.59 $60.96 $61.34 $61.09 7,226
2020-12-31 $62.38 $62.79 $62.13 $62.71 $62.45 8,354
2020-12-30 $63.01 $63.01 $62.55 $62.76 $62.50 3,466
2020-12-29 $62.51 $62.62 $61.80 $62.29 $62.04 10,926
2020-12-28 $64.00 $64.00 $62.80 $62.92 $62.66 4,627
2020-12-24 $63.57 $63.57 $62.96 $63.05 $62.79 2,544
2020-12-23 $63.36 $63.73 $63.36 $63.73 $63.47 1,889
2020-12-22 $62.96 $63.55 $62.56 $63.05 $62.79 11,331
2020-12-21 $60.77 $63.06 $60.77 $62.17 $61.91 20,477
2020-12-18 $62.23 $62.87 $62.23 $62.87 $62.52 7,217
2020-12-17 $61.44 $61.99 $61.33 $61.80 $61.45 6,814
2020-12-16 $61.84 $61.84 $60.67 $60.96 $60.62 24,714
2020-12-15 $60.95 $60.95 $60.48 $60.76 $60.42 7,496
2020-12-14 $60.40 $60.58 $59.96 $60.03 $59.69 10,592
2020-12-11 $59.68 $60.01 $59.37 $59.97 $59.63 5,652
2020-12-10 $59.46 $59.97 $59.46 $59.97 $59.63 9,667
2020-12-09 $60.58 $60.58 $59.22 $59.46 $59.12 23,706
2020-12-08 $60.02 $60.21 $59.75 $60.21 $59.87 7,652
2020-12-07 $59.92 $60.07 $59.74 $60.05 $59.71 4,983
2020-12-04 $58.98 $60.10 $58.98 $60.10 $59.77 31,835
2020-12-03 $58.68 $59.17 $58.68 $58.88 $58.55 4,981
2020-12-02 $58.56 $58.71 $58.30 $58.51 $58.18 4,900
2020-12-01 $59.13 $60.50 $58.65 $58.92 $58.59 11,791
2020-11-30 $58.87 $58.87 $58.17 $58.53 $58.20 9,056
2020-11-27 $58.61 $58.70 $58.44 $58.70 $58.37 1,412
2020-11-25 $57.68 $58.21 $57.65 $57.98 $57.65 6,531
2020-11-24 $58.87 $58.87 $57.76 $58.12 $57.79 14,797
2020-11-23 $57.92 $57.92 $57.57 $57.85 $57.52 7,803
2020-11-20 $57.17 $57.57 $57.17 $57.45 $57.12 4,876
2020-11-19 $56.88 $57.41 $56.88 $57.36 $57.04 6,644
2020-11-18 $57.34 $57.70 $56.74 $56.74 $56.42 8,082
2020-11-17 $56.71 $57.88 $56.67 $57.88 $57.56 7,134
2020-11-16 $57.06 $57.37 $56.60 $57.17 $56.84 22,335
2020-11-13 $56.58 $56.74 $56.39 $56.51 $56.19 9,207
2020-11-12 $56.73 $56.96 $55.71 $55.96 $55.64 5,203
2020-11-11 $57.53 $57.53 $56.55 $56.88 $56.56 7,127
2020-11-10 $57.65 $57.65 $55.17 $56.28 $55.96 7,055
2020-11-09 $58.58 $58.58 $57.25 $57.36 $57.04 10,078
2020-11-06 $56.44 $56.83 $56.18 $56.35 $56.03 45,140
2020-11-05 $56.20 $56.62 $56.20 $56.44 $56.12 7,529
2020-11-04 $54.18 $55.76 $54.18 $55.56 $55.24 9,705
2020-11-03 $52.30 $54.20 $52.30 $54.07 $53.76 7,599
2020-11-02 $52.78 $53.38 $52.33 $52.76 $52.46 4,088
2020-10-30 $52.71 $52.71 $51.95 $52.24 $51.95 9,996
2020-10-29 $53.12 $53.25 $52.66 $53.25 $52.95 3,478
2020-10-28 $52.85 $53.55 $52.79 $52.93 $52.63 8,337
2020-10-27 $54.47 $54.65 $54.16 $54.22 $53.91 12,145
2020-10-26 $54.81 $54.81 $53.66 $54.35 $54.04 7,641
2020-10-23 $55.15 $55.19 $53.83 $55.09 $54.78 2,799
2020-10-22 $54.48 $54.87 $54.24 $54.83 $54.53 3,890
2020-10-21 $54.64 $54.79 $54.36 $54.36 $54.05 14,730
2020-10-20 $55.83 $55.83 $55.06 $55.06 $54.75 7,537
2020-10-19 $55.71 $56.19 $55.12 $55.14 $54.83 5,757
2020-10-16 $56.20 $56.45 $55.97 $56.08 $55.76 5,776
2020-10-15 $55.39 $56.13 $55.25 $56.01 $55.70 10,012
2020-10-14 $56.47 $56.47 $55.78 $55.84 $55.52 4,695
2020-10-13 $56.28 $56.33 $56.08 $56.18 $55.86 3,799
2020-10-12 $56.60 $56.60 $56.10 $56.36 $56.04 18,224
2020-10-09 $56.01 $56.31 $55.86 $56.12 $55.80 6,141
2020-10-08 $55.39 $55.53 $55.05 $55.45 $55.14 3,881
2020-10-07 $54.92 $54.92 $54.43 $54.90 $54.59 3,288
2020-10-06 $53.76 $54.69 $53.65 $53.73 $53.43 10,950
2020-10-05 $53.33 $53.76 $53.26 $53.71 $53.41 30,859
2020-10-02 $51.50 $52.58 $51.50 $52.37 $52.08 8,468
2020-10-01 $51.88 $52.61 $51.88 $52.30 $52.01 3,482
2020-09-30 $51.18 $52.79 $51.15 $51.71 $51.41 17,638
2020-09-29 $51.29 $52.05 $51.29 $51.63 $51.33 11,659
2020-09-28 $51.43 $51.76 $51.33 $51.45 $51.14 7,966
2020-09-25 $49.47 $51.20 $49.47 $50.67 $50.37 5,093
2020-09-24 $49.74 $49.96 $49.29 $49.50 $49.21 7,864
2020-09-23 $50.92 $51.48 $50.13 $50.35 $50.05 18,596
2020-09-22 $50.22 $50.65 $50.22 $50.57 $50.27 7,427
2020-09-21 $49.97 $50.56 $49.73 $50.52 $50.22 11,964
2020-09-18 $51.35 $51.35 $50.73 $51.34 $51.04 6,928
2020-09-17 $50.51 $51.21 $50.45 $51.21 $50.90 7,620
2020-09-16 $51.76 $52.25 $51.37 $51.37 $51.07 10,974
2020-09-15 $51.66 $52.00 $51.40 $51.50 $51.19 12,717
2020-09-14 $50.81 $51.34 $50.81 $51.25 $50.94 9,006
2020-09-11 $50.19 $50.54 $49.70 $49.94 $49.65 6,926
2020-09-10 $51.28 $51.28 $50.10 $50.10 $49.80 10,525
2020-09-09 $50.51 $51.10 $50.40 $51.10 $50.79 307,518
2020-09-08 $49.70 $50.47 $49.58 $49.84 $49.54 13,501
2020-09-04 $52.19 $52.19 $50.23 $51.02 $50.72 10,488
2020-09-03 $53.66 $53.66 $51.39 $51.61 $51.30 17,594
2020-09-02 $53.71 $53.88 $53.16 $53.88 $53.56 4,163
2020-09-01 $52.52 $53.28 $52.52 $53.28 $52.96 12,578
2020-08-31 $52.73 $52.90 $52.57 $52.73 $52.42 11,177
2020-08-28 $52.72 $52.89 $52.66 $52.87 $52.56 10,697
2020-08-27 $52.56 $52.83 $52.34 $52.83 $52.51 7,769
2020-08-26 $52.68 $52.73 $52.57 $52.61 $52.30 12,959
2020-08-25 $52.72 $52.87 $52.59 $52.84 $52.53 16,069
2020-08-24 $53.38 $53.38 $52.48 $52.65 $52.34 9,464
2020-08-21 $52.67 $52.89 $52.19 $52.47 $52.16 22,336
2020-08-20 $52.93 $53.03 $52.65 $53.01 $52.69 13,056
2020-08-19 $53.34 $53.49 $52.89 $53.03 $52.71 23,986
2020-08-18 $53.12 $53.12 $52.70 $52.88 $52.56 3,801
2020-08-17 $52.83 $53.29 $52.83 $53.20 $52.88 6,258
2020-08-14 $53.25 $53.42 $52.70 $52.73 $52.42 6,097
2020-08-13 $53.13 $53.57 $52.75 $53.10 $52.78 9,043
2020-08-12 $52.87 $53.46 $52.53 $52.61 $52.30 17,577
2020-08-11 $53.15 $53.31 $52.40 $52.40 $52.09 8,941
2020-08-10 $53.38 $53.38 $52.93 $52.95 $52.63 3,846
2020-08-07 $52.80 $53.68 $52.80 $53.40 $53.08 7,332
2020-08-06 $53.48 $53.48 $52.42 $53.04 $52.72 13,286
2020-08-05 $52.26 $53.58 $52.26 $53.37 $53.05 6,752
2020-08-04 $52.14 $52.15 $51.91 $52.04 $51.73 7,494
2020-08-03 $51.54 $52.15 $51.54 $52.15 $51.84 5,735
2020-07-31 $51.57 $51.79 $50.57 $51.17 $50.86 6,643
2020-07-30 $51.37 $51.65 $50.85 $51.65 $51.34 5,945
2020-07-29 $50.78 $51.43 $50.78 $51.42 $51.12 6,102
2020-07-28 $50.58 $50.75 $50.12 $50.12 $49.82 6,259
2020-07-27 $50.34 $50.68 $50.21 $50.66 $50.36 4,632
2020-07-24 $50.21 $50.21 $49.77 $49.81 $49.51 2,928
2020-07-23 $50.63 $51.27 $50.31 $50.41 $50.11 6,666
2020-07-22 $49.63 $50.53 $49.63 $50.22 $49.92 4,821
2020-07-21 $50.31 $50.31 $50.00 $50.12 $49.82 2,740
2020-07-20 $49.52 $49.99 $49.52 $49.95 $49.65 7,689
2020-07-17 $48.46 $49.74 $48.46 $49.56 $49.26 6,030
2020-07-16 $49.31 $49.31 $48.86 $49.10 $48.81 8,402
2020-07-15 $49.02 $49.98 $48.82 $49.98 $49.68 22,700
2020-07-14 $47.38 $48.36 $46.91 $48.36 $48.07 6,681
2020-07-13 $48.80 $49.06 $47.65 $47.65 $47.37 4,668
2020-07-10 $48.22 $48.29 $47.93 $48.29 $48.00 8,611
2020-07-09 $48.43 $48.47 $47.37 $48.18 $47.89 9,242
2020-07-08 $48.44 $48.44 $47.83 $48.31 $48.02 6,502
2020-07-07 $48.53 $49.09 $48.00 $48.00 $47.71 42,988
2020-07-06 $48.48 $49.09 $48.39 $48.39 $48.10 5,473
2020-07-02 $48.53 $48.83 $48.17 $48.17 $47.88 10,894
2020-07-01 $47.59 $48.69 $47.59 $47.81 $47.53 4,069
2020-06-30 $47.61 $47.68 $47.08 $47.65 $47.37 11,261
2020-06-29 $46.90 $47.12 $46.52 $46.71 $46.42 4,501
2020-06-26 $46.67 $46.73 $46.21 $46.28 $46.00 2,848
2020-06-25 $45.94 $46.83 $45.94 $46.79 $46.50 8,020
2020-06-24 $47.74 $47.74 $45.87 $46.15 $45.86 8,309
2020-06-23 $48.00 $48.14 $47.74 $47.79 $47.50 7,630
2020-06-22 $47.55 $47.83 $46.97 $47.55 $47.26 8,381
2020-06-19 $48.27 $48.38 $46.79 $47.20 $46.91 9,562
2020-06-18 $47.06 $47.36 $47.06 $47.07 $46.78 993
2020-06-17 $47.11 $47.70 $47.07 $47.07 $46.78 20,557
2020-06-16 $47.84 $47.93 $47.01 $47.41 $47.12 243,159
2020-06-15 $44.77 $46.48 $44.77 $46.32 $46.03 5,551
2020-06-12 $45.54 $46.17 $44.35 $45.37 $45.09 19,462
2020-06-11 $46.33 $46.51 $44.86 $44.86 $44.58 13,531
2020-06-10 $49.17 $49.17 $47.71 $48.33 $48.03 5,648
2020-06-09 $48.99 $48.99 $48.06 $48.46 $48.16 7,615
2020-06-08 $52.16 $52.16 $48.72 $48.88 $48.58 16,470
2020-06-05 $48.32 $48.89 $48.05 $48.45 $48.15 7,859
2020-06-04 $47.69 $47.69 $46.73 $46.80 $46.51 12,232
2020-06-03 $47.52 $47.52 $47.21 $47.25 $46.95 7,724
2020-06-02 $46.19 $46.60 $46.12 $46.42 $46.13 5,730
2020-06-01 $45.87 $46.23 $45.87 $46.12 $45.83 5,441
2020-05-29 $45.46 $45.77 $44.96 $45.77 $45.49 6,419
2020-05-28 $46.29 $46.34 $45.63 $45.63 $45.35 5,175
2020-05-27 $44.76 $45.94 $44.27 $45.94 $45.65 22,415
2020-05-26 $45.19 $45.21 $44.91 $44.98 $44.70 10,424
2020-05-22 $43.76 $43.89 $42.89 $43.48 $43.21 22,580
2020-05-21 $43.81 $44.08 $43.33 $43.40 $43.13 12,326
2020-05-20 $43.29 $43.83 $43.16 $43.63 $43.36 12,645
2020-05-19 $43.39 $43.57 $42.82 $42.82 $42.55 8,452
2020-05-18 $42.39 $43.56 $42.39 $43.23 $42.96 21,949
2020-05-15 $40.65 $41.83 $40.52 $40.83 $40.58 21,218
2020-05-14 $39.71 $40.95 $39.32 $40.56 $40.31 63,379
2020-05-13 $41.97 $41.97 $39.98 $40.14 $39.89 21,243
2020-05-12 $45.85 $45.85 $42.41 $42.42 $42.16 23,023
2020-05-11 $42.84 $43.71 $42.82 $43.46 $43.19 15,379
2020-05-08 $42.52 $43.11 $42.52 $43.03 $42.76 17,044
2020-05-07 $41.97 $42.28 $41.68 $41.88 $41.62 9,768
2020-05-06 $41.26 $41.78 $41.23 $41.64 $41.38 6,091
2020-05-05 $41.69 $41.85 $41.20 $41.28 $41.02 6,388
2020-05-04 $39.75 $40.63 $39.75 $40.50 $40.25 38,261
2020-05-01 $40.76 $40.76 $39.98 $40.12 $39.87 11,917
2020-04-30 $42.09 $42.14 $41.56 $41.57 $41.31 16,154
2020-04-29 $42.01 $42.76 $41.56 $42.63 $42.37 44,841
2020-04-28 $41.20 $41.48 $40.12 $40.70 $40.45 11,174
2020-04-27 $39.19 $40.45 $39.19 $40.22 $39.97 75,651
2020-04-24 $38.61 $39.05 $38.32 $39.05 $38.81 8,786
2020-04-23 $38.64 $38.91 $38.24 $38.64 $38.40 10,849
2020-04-22 $37.64 $38.20 $37.64 $38.13 $37.89 8,021
2020-04-21 $37.86 $37.86 $36.83 $37.04 $36.81 14,801
2020-04-20 $37.91 $39.22 $37.91 $38.29 $38.05 8,877
2020-04-17 $38.81 $38.83 $38.15 $38.41 $38.17 10,266
2020-04-16 $37.57 $38.13 $37.15 $37.47 $37.24 12,162
2020-04-15 $37.75 $37.79 $37.29 $37.39 $37.16 17,345
2020-04-14 $37.87 $39.12 $37.87 $38.58 $38.34 18,118
2020-04-13 $37.88 $37.88 $37.01 $37.51 $37.28 20,351
2020-04-09 $37.75 $38.88 $37.02 $38.45 $38.21 138,762
2020-04-08 $36.17 $37.33 $36.17 $36.98 $36.75 27,053
2020-04-07 $37.20 $37.68 $35.51 $35.51 $35.29 48,831
2020-04-06 $34.22 $35.89 $34.22 $35.89 $35.66 25,811
2020-04-03 $33.29 $33.45 $32.65 $33.42 $33.21 29,281
2020-04-02 $33.67 $34.48 $32.72 $33.64 $33.43 89,556
2020-04-01 $34.01 $34.65 $33.49 $33.67 $33.46 12,482
2020-03-31 $35.98 $36.41 $35.18 $35.72 $35.50 14,402
2020-03-30 $35.58 $35.94 $34.68 $35.78 $35.53 38,137
2020-03-27 $35.91 $35.91 $34.48 $35.05 $34.80 34,135
2020-03-26 $35.68 $36.17 $34.80 $36.02 $35.77 79,105
2020-03-25 $33.51 $35.56 $33.43 $35.35 $35.10 25,209
2020-03-24 $33.43 $33.62 $32.47 $33.55 $33.32 22,687
2020-03-23 $31.15 $32.27 $30.05 $30.68 $30.47 13,815
2020-03-20 $33.17 $35.99 $31.48 $31.48 $31.26 23,795
2020-03-19 $31.02 $33.00 $30.11 $32.71 $32.48 69,069
2020-03-18 $33.23 $33.24 $30.09 $30.79 $30.57 23,713
2020-03-17 $34.10 $34.10 $31.36 $33.92 $33.69 40,878
2020-03-16 $33.07 $34.53 $32.30 $32.43 $32.20 27,681
2020-03-13 $37.08 $37.26 $33.94 $35.89 $35.64 41,519
2020-03-12 $37.03 $37.66 $34.05 $34.88 $34.63 54,942
2020-03-11 $40.36 $40.36 $38.48 $38.77 $38.50 31,665
2020-03-10 $41.00 $42.30 $39.00 $40.73 $40.44 59,853
2020-03-09 $42.73 $42.73 $39.58 $39.82 $39.54 29,628
2020-03-06 $43.07 $43.83 $42.48 $43.51 $43.21 22,035
2020-03-05 $45.33 $45.33 $44.38 $44.58 $44.27 12,197
2020-03-04 $44.90 $46.05 $44.84 $45.80 $45.48 9,640
2020-03-03 $45.14 $46.99 $44.30 $44.32 $44.01 27,973
2020-03-02 $44.34 $45.46 $43.79 $45.46 $45.14 30,243
2020-02-28 $42.80 $44.14 $42.77 $44.14 $43.83 44,561
2020-02-27 $45.10 $46.17 $44.56 $44.98 $44.66 13,314
2020-02-26 $46.69 $47.01 $45.81 $45.99 $45.67 38,142
2020-02-25 $48.12 $48.12 $46.07 $46.34 $46.02 25,035
2020-02-24 $48.52 $48.52 $47.92 $48.17 $47.83 10,956
2020-02-21 $50.00 $50.04 $49.37 $49.56 $49.21 12,729
2020-02-20 $50.43 $50.43 $49.79 $50.02 $49.67 85,737
2020-02-19 $49.74 $50.28 $49.74 $50.20 $49.85 8,260
2020-02-18 $49.74 $50.23 $49.53 $49.70 $49.35 17,214
2020-02-14 $49.75 $50.03 $49.70 $49.81 $49.46 6,293
2020-02-13 $49.64 $50.06 $49.64 $49.96 $49.61 7,355
2020-02-12 $49.54 $49.70 $49.54 $49.70 $49.35 3,618
2020-02-11 $49.06 $49.90 $49.06 $49.56 $49.21 9,387
2020-02-10 $49.19 $49.20 $48.89 $49.05 $48.71 10,440
2020-02-07 $49.01 $49.05 $48.70 $48.83 $48.49 34,201
2020-02-06 $50.06 $50.06 $49.27 $49.34 $49.00 10,139
2020-02-05 $50.22 $50.22 $49.30 $49.44 $49.09 3,781
2020-02-04 $48.81 $49.41 $48.81 $49.41 $49.06 2,966
2020-02-03 $48.12 $48.53 $48.12 $48.34 $48.00 14,864
2020-01-31 $48.61 $48.61 $47.76 $47.79 $47.46 6,178
2020-01-30 $48.74 $48.86 $48.28 $48.81 $48.47 8,662
2020-01-29 $49.46 $49.46 $49.05 $49.06 $48.71 5,397
2020-01-28 $49.19 $49.44 $49.06 $49.36 $49.02 7,881
2020-01-27 $48.21 $48.80 $48.11 $48.58 $48.24 6,609
2020-01-24 $49.87 $50.02 $49.18 $49.19 $48.85 19,633
2020-01-23 $49.74 $50.30 $49.72 $50.28 $49.93 12,316
2020-01-22 $50.05 $50.21 $49.93 $50.05 $49.70 10,342
2020-01-21 $50.09 $50.09 $49.65 $49.84 $49.49 14,281
2020-01-17 $49.97 $49.97 $49.63 $49.81 $49.46 17,320
2020-01-16 $50.03 $50.03 $49.51 $49.69 $49.34 8,565
2020-01-15 $48.86 $49.44 $48.82 $49.25 $48.91 14,335
2020-01-14 $48.80 $49.40 $48.80 $49.10 $48.75 6,044
2020-01-13 $48.80 $48.94 $48.80 $48.91 $48.57 6,789
2020-01-10 $49.38 $49.38 $48.81 $48.87 $48.53 5,149
2020-01-09 $49.30 $49.30 $48.66 $48.73 $48.39 10,977
2020-01-08 $48.48 $49.30 $47.91 $48.81 $48.47 41,313
2020-01-07 $48.69 $48.80 $48.26 $48.66 $48.32 17,137
2020-01-06 $48.24 $48.44 $47.77 $48.39 $48.05 6,939
2020-01-03 $47.34 $48.37 $47.34 $48.28 $47.94 13,308
2020-01-02 $48.24 $48.38 $47.89 $48.38 $48.04 11,800
2019-12-31 $48.20 $48.40 $47.91 $48.08 $47.74 11,223
2019-12-30 $48.15 $48.17 $47.79 $47.93 $47.59 5,048
2019-12-27 $48.34 $48.39 $48.16 $48.16 $47.82 8,022
2019-12-26 $48.42 $48.54 $48.30 $48.30 $47.96 7,832
2019-12-24 $48.71 $48.76 $48.15 $48.55 $48.21 19,184
2019-12-23 $48.72 $48.74 $48.15 $48.30 $47.96 10,173
2019-12-20 $48.32 $48.32 $48.12 $48.15 $47.81 48,761
2019-12-19 $48.01 $48.01 $47.80 $47.84 $47.50 4,476
2019-12-18 $48.39 $48.39 $47.60 $47.77 $47.37 8,686
2019-12-17 $48.29 $48.29 $47.50 $47.78 $47.38 3,884
2019-12-16 $47.75 $48.02 $47.67 $47.67 $47.27 11,298
2019-12-13 $48.31 $48.31 $47.36 $47.46 $47.06 5,946
2019-12-12 $47.56 $47.63 $47.19 $47.56 $47.16 4,933
2019-12-11 $47.73 $47.73 $46.83 $47.03 $46.63 12,867
2019-12-10 $46.98 $47.27 $46.97 $47.09 $46.69 8,137
2019-12-09 $47.35 $47.35 $46.98 $47.02 $46.62 6,931
2019-12-06 $48.40 $48.40 $47.18 $47.23 $46.83 15,284
2019-12-05 $46.79 $46.85 $46.72 $46.74 $46.34 8,314
2019-12-04 $47.21 $47.21 $46.76 $46.84 $46.45 9,645
2019-12-03 $46.27 $46.38 $46.06 $46.38 $45.99 16,481
2019-12-02 $47.67 $47.67 $46.58 $46.63 $46.24 3,710
2019-11-29 $47.98 $47.98 $47.40 $47.40 $47.00 2,338
2019-11-27 $47.55 $47.58 $47.48 $47.56 $47.16 7,161
2019-11-26 $47.42 $47.43 $47.21 $47.28 $46.88 5,812
2019-11-25 $46.67 $47.08 $46.67 $46.92 $46.53 4,889
2019-11-22 $46.01 $46.40 $46.01 $46.17 $45.78 39,822
2019-11-21 $46.57 $46.57 $45.98 $46.10 $45.71 8,639
2019-11-20 $46.16 $46.45 $45.78 $46.15 $45.76 9,107
2019-11-19 $46.23 $46.25 $45.98 $46.15 $45.76 7,473
2019-11-18 $45.43 $46.01 $45.43 $45.93 $45.54 2,550
2019-11-15 $45.82 $46.15 $45.80 $46.09 $45.70 19,868
2019-11-14 $45.66 $45.72 $45.52 $45.62 $45.24 4,856
2019-11-13 $45.41 $45.51 $45.41 $45.46 $45.08 3,720
2019-11-12 $45.78 $45.88 $45.50 $45.50 $45.12 3,366
2019-11-11 $45.48 $45.53 $45.35 $45.35 $44.96 8,421
2019-11-08 $45.21 $45.40 $45.21 $45.40 $45.02 4,931
2019-11-07 $44.90 $45.17 $44.90 $45.00 $44.62 4,333
2019-11-06 $45.05 $45.05 $44.73 $44.83 $44.46 7,454
2019-11-05 $45.27 $45.51 $45.20 $45.28 $44.90 15,007
2019-11-04 $45.03 $45.11 $44.97 $45.11 $44.73 3,482
2019-11-01 $44.58 $44.88 $44.55 $44.78 $44.40 3,611
2019-10-31 $44.60 $44.60 $44.05 $44.10 $43.72 2,898
2019-10-30 $45.06 $45.06 $44.49 $44.86 $44.48 3,514
2019-10-29 $44.69 $45.01 $44.69 $44.86 $44.48 4,751
2019-10-28 $44.26 $45.19 $44.26 $45.05 $44.67 40,512
2019-10-25 $44.37 $44.73 $44.37 $44.61 $44.24 1,980
2019-10-24 $43.90 $44.22 $43.90 $44.19 $43.81 6,816
2019-10-23 $43.92 $44.01 $43.81 $43.90 $43.53 4,042
2019-10-22 $43.75 $44.14 $43.70 $43.70 $43.33 13,668
2019-10-21 $44.07 $44.11 $43.95 $44.03 $43.66 4,953
2019-10-18 $44.19 $44.19 $43.51 $43.81 $43.44 5,310
2019-10-17 $43.92 $44.16 $43.92 $44.11 $43.74 8,503
2019-10-16 $43.74 $43.92 $43.60 $43.67 $43.31 5,394
2019-10-15 $43.71 $44.31 $43.63 $43.85 $43.48 40,595
2019-10-14 $42.95 $43.47 $42.95 $43.32 $42.96 6,506
2019-10-11 $43.40 $43.92 $43.40 $43.73 $43.36 20,998
2019-10-10 $42.73 $42.84 $42.44 $42.44 $42.08 6,421
2019-10-09 $42.33 $42.52 $42.29 $42.52 $42.16 4,078
2019-10-08 $42.72 $42.72 $42.17 $42.27 $41.91 10,504
2019-10-07 $43.06 $43.34 $43.06 $43.09 $42.72 6,000
2019-10-04 $42.43 $43.04 $42.43 $43.00 $42.64 6,605
2019-10-03 $42.64 $42.66 $41.79 $42.54 $42.18 21,977
2019-10-02 $42.63 $42.65 $41.90 $42.14 $41.78 13,694
2019-10-01 $43.81 $43.81 $42.85 $42.93 $42.57 11,683
2019-09-30 $43.36 $43.98 $43.36 $43.77 $43.40 5,091
2019-09-27 $44.59 $44.59 $43.19 $43.19 $42.80 6,836
2019-09-26 $43.97 $44.10 $43.69 $43.90 $43.50 9,743
2019-09-25 $43.62 $44.27 $43.62 $44.19 $43.79 7,717
2019-09-24 $44.68 $44.71 $43.64 $43.67 $43.28 5,094
2019-09-23 $44.56 $44.72 $44.45 $44.63 $44.23 5,141
2019-09-20 $45.01 $45.02 $44.63 $44.86 $44.45 3,406
2019-09-19 $44.81 $45.30 $44.81 $44.86 $44.46 7,911
2019-09-18 $45.53 $45.53 $44.64 $44.76 $44.36 8,860
2019-09-17 $45.00 $45.22 $44.98 $45.14 $44.73 5,673
2019-09-16 $45.33 $45.34 $44.78 $45.21 $44.80 19,185
2019-09-13 $45.64 $45.64 $45.02 $45.02 $44.61 3,366
2019-09-12 $45.00 $45.20 $44.98 $45.20 $44.79 7,257
2019-09-11 $44.01 $44.88 $44.01 $44.88 $44.48 10,060
2019-09-10 $44.07 $44.11 $43.50 $44.11 $43.71 24,038
2019-09-09 $44.22 $44.26 $43.88 $43.88 $43.48 2,662
2019-09-06 $44.36 $44.68 $44.09 $44.09 $43.69 6,995
2019-09-05 $44.16 $44.48 $44.16 $44.48 $44.08 6,315
2019-09-04 $43.82 $43.82 $43.31 $43.56 $43.17 5,580
2019-09-03 $43.46 $43.52 $42.77 $42.95 $42.57 5,643
2019-08-30 $44.06 $44.06 $43.61 $43.69 $43.30 5,279
2019-08-29 $43.84 $43.96 $43.84 $43.86 $43.46 2,809
2019-08-28 $42.76 $43.31 $42.76 $43.31 $42.92 10,614
2019-08-27 $43.29 $43.29 $42.75 $42.80 $42.41 4,075
2019-08-26 $44.04 $44.04 $42.97 $43.09 $42.70 6,449
2019-08-23 $43.99 $44.02 $43.05 $43.11 $42.72 1,911
2019-08-22 $44.31 $44.31 $44.10 $44.10 $43.70 1,428
2019-08-21 $44.53 $44.53 $44.17 $44.31 $43.91 5,873
2019-08-20 $43.99 $43.99 $43.82 $43.82 $43.43 745
2019-08-19 $43.58 $44.29 $43.58 $44.08 $43.68 11,595
2019-08-16 $43.43 $43.67 $43.23 $43.55 $43.16 9,846
2019-08-15 $42.84 $42.84 $42.45 $42.58 $42.20 4,204
2019-08-14 $43.89 $43.89 $42.70 $42.84 $42.45 5,758
2019-08-13 $44.34 $44.67 $44.07 $44.17 $43.77 5,978
2019-08-12 $43.76 $43.82 $43.53 $43.57 $43.18 4,032
2019-08-09 $44.40 $44.61 $44.19 $44.36 $43.96 17,316
2019-08-08 $43.92 $44.90 $43.92 $44.86 $44.45 6,884
2019-08-07 $43.14 $43.82 $43.06 $43.80 $43.40 10,021
2019-08-06 $44.13 $44.13 $43.14 $43.62 $43.23 14,143
2019-08-05 $43.98 $43.98 $42.62 $43.07 $42.68 23,279
2019-08-02 $44.78 $44.78 $44.12 $44.50 $44.10 14,581
2019-08-01 $46.07 $46.15 $44.85 $45.30 $44.89 9,352
2019-07-31 $46.10 $46.38 $45.83 $45.87 $45.46 7,483
2019-07-30 $45.89 $46.15 $45.49 $45.98 $45.57 10,972
2019-07-29 $45.94 $45.94 $45.73 $45.81 $45.39 6,950
2019-07-26 $46.16 $46.38 $46.16 $46.38 $45.96 4,995
2019-07-25 $46.15 $46.20 $45.88 $45.88 $45.47 5,986
2019-07-24 $45.79 $46.26 $45.79 $46.26 $45.85 3,164
2019-07-23 $45.61 $45.61 $45.34 $45.57 $45.15 3,784
2019-07-22 $45.18 $45.55 $45.18 $45.38 $44.97 6,996
2019-07-19 $45.31 $45.79 $45.31 $45.38 $44.97 8,313
2019-07-18 $45.30 $45.56 $45.15 $45.29 $44.88 70,106
2019-07-17 $45.26 $45.52 $45.26 $45.28 $44.87 3,364
2019-07-16 $45.31 $45.69 $45.31 $45.57 $45.16 7,533
2019-07-15 $45.41 $45.41 $45.17 $45.32 $44.91 7,356
2019-07-12 $44.90 $45.50 $44.90 $45.44 $45.03 6,473
2019-07-11 $45.53 $45.53 $44.85 $45.00 $44.60 11,626
2019-07-10 $45.17 $45.30 $45.03 $45.08 $44.67 3,530
2019-07-09 $44.95 $44.99 $44.88 $44.99 $44.58 9,538
2019-07-08 $45.70 $45.70 $44.64 $44.95 $44.54 92,757
2019-07-05 $45.17 $45.52 $45.17 $45.42 $45.01 4,306
2019-07-03 $45.23 $45.41 $45.23 $45.37 $44.96 1,961
2019-07-02 $43.35 $45.28 $43.35 $45.12 $44.71 4,293
2019-07-01 $45.70 $45.73 $45.30 $45.43 $45.02 49,169
2019-06-28 $44.87 $45.37 $44.65 $45.26 $44.85 29,718
2019-06-27 $43.90 $44.72 $43.90 $44.59 $44.15 3,312
2019-06-26 $43.51 $44.25 $43.51 $44.02 $43.58 85,332
2019-06-25 $44.37 $44.37 $43.73 $43.85 $43.41 10,249
2019-06-24 $44.51 $44.62 $44.29 $44.29 $43.85 5,928
2019-06-21 $44.30 $44.72 $44.30 $44.59 $44.15 87,294
2019-06-20 $44.83 $45.28 $44.68 $44.84 $44.39 22,312
2019-06-19 $44.48 $44.50 $44.35 $44.50 $44.06 9,236
2019-06-18 $43.95 $44.59 $43.93 $44.36 $43.92 16,565
2019-06-17 $43.59 $43.87 $43.59 $43.84 $43.40 3,276
2019-06-14 $44.65 $44.65 $43.61 $43.72 $43.29 5,389
2019-06-13 $44.45 $44.45 $43.87 $44.19 $43.75 13,049
2019-06-12 $43.76 $43.76 $43.47 $43.67 $43.24 4,493
2019-06-11 $44.16 $44.16 $43.65 $43.65 $43.22 3,094
2019-06-10 $43.99 $44.33 $43.99 $44.07 $43.63 3,112
2019-06-07 $43.49 $43.72 $43.47 $43.56 $43.13 3,275
2019-06-06 $42.84 $43.13 $42.79 $43.12 $42.69 24,738
2019-06-05 $43.06 $43.13 $42.52 $42.80 $42.37 15,970
2019-06-04 $41.74 $42.73 $41.74 $42.61 $42.19 7,378
2019-06-03 $41.36 $41.81 $41.34 $41.38 $40.97 6,335
2019-05-31 $41.73 $41.79 $41.30 $41.58 $41.17 4,794
2019-05-30 $42.36 $42.39 $41.97 $41.97 $41.55 3,940
2019-05-29 $41.80 $42.16 $41.70 $41.99 $41.57 5,889
2019-05-28 $42.72 $42.74 $42.27 $42.34 $41.92 129,216
2019-05-24 $42.74 $42.74 $42.32 $42.56 $42.13 2,385
2019-05-23 $42.34 $42.39 $42.12 $42.12 $41.70 7,137
2019-05-22 $43.22 $43.22 $42.88 $43.09 $42.67 3,572
2019-05-21 $43.04 $43.35 $43.04 $43.28 $42.85 4,532
2019-05-20 $43.19 $43.19 $42.54 $42.54 $42.12 5,070
2019-05-17 $43.84 $43.86 $43.47 $43.49 $43.05 2,604
2019-05-16 $44.21 $44.21 $43.47 $43.52 $43.09 7,539
2019-05-15 $43.40 $43.55 $42.82 $43.54 $43.11 8,080
2019-05-14 $42.92 $43.40 $42.69 $43.03 $42.60 9,555
2019-05-13 $44.00 $44.00 $42.42 $42.55 $42.13 7,860
2019-05-10 $44.60 $44.60 $43.28 $44.31 $43.87 2,665
2019-05-09 $43.76 $44.38 $43.76 $44.30 $43.86 17,546
2019-05-08 $44.82 $44.82 $44.56 $44.61 $44.17 6,924
2019-05-07 $45.07 $45.10 $44.35 $44.53 $44.09 3,711
2019-05-06 $44.89 $45.62 $44.89 $45.60 $45.15 8,088
2019-05-03 $45.31 $45.70 $45.24 $45.70 $45.25 4,405
2019-05-02 $44.64 $45.09 $44.56 $45.01 $44.56 31,708
2019-05-01 $46.00 $46.00 $44.80 $44.89 $44.44 7,054
2019-04-30 $45.28 $45.50 $44.91 $45.32 $44.87 3,504
2019-04-29 $45.28 $45.70 $45.28 $45.56 $45.11 9,227
2019-04-26 $44.90 $45.30 $44.90 $45.30 $44.85 1,626
2019-04-25 $45.21 $45.31 $44.78 $45.16 $44.71 29,919
2019-04-24 $45.38 $45.47 $45.34 $45.36 $44.91 5,043
2019-04-23 $45.05 $45.50 $45.00 $45.35 $44.89 8,208
2019-04-22 $44.69 $44.77 $44.51 $44.67 $44.23 6,693
2019-04-18 $44.62 $44.62 $44.46 $44.62 $44.18 6,779
2019-04-17 $45.00 $45.00 $44.34 $44.48 $44.04 4,188
2019-04-16 $45.11 $45.17 $44.94 $44.97 $44.52 9,580
2019-04-15 $44.85 $44.98 $44.81 $44.82 $44.37 10,828
2019-04-12 $45.05 $45.05 $44.78 $45.02 $44.57 2,456
2019-04-11 $44.63 $44.76 $44.42 $44.65 $44.20 10,162
2019-04-10 $44.49 $44.72 $44.41 $44.62 $44.17 32,961
2019-04-09 $44.46 $44.54 $43.96 $43.96 $43.52 74,985
2019-04-08 $44.25 $44.64 $44.16 $44.52 $44.08 5,039
2019-04-05 $44.62 $44.64 $44.40 $44.52 $44.07 8,488
2019-04-04 $44.64 $44.64 $44.00 $44.31 $43.87 6,346
2019-04-03 $44.09 $44.39 $44.09 $44.09 $43.65 4,074
2019-04-02 $44.10 $44.10 $43.61 $43.73 $43.30 1,893
2019-04-01 $43.77 $43.77 $43.49 $43.70 $43.27 3,609
2019-03-29 $43.59 $43.59 $42.68 $42.68 $42.25 5,820
2019-03-28 $42.97 $42.97 $42.32 $42.87 $42.43 13,520
2019-03-27 $42.66 $42.66 $42.00 $42.31 $41.88 3,212
2019-03-26 $42.37 $42.82 $42.27 $42.48 $42.04 8,439
2019-03-25 $42.00 $42.28 $41.70 $42.26 $41.82 5,210
2019-03-22 $43.41 $43.41 $42.07 $42.07 $41.64 5,933
2019-03-21 $43.11 $43.73 $43.11 $43.73 $43.28 5,391
2019-03-20 $43.25 $43.32 $42.66 $42.99 $42.54 10,175
2019-03-19 $43.74 $43.74 $43.29 $43.29 $42.85 11,673
2019-03-18 $43.03 $43.46 $43.03 $43.39 $42.95 4,368
2019-03-15 $43.24 $43.44 $43.11 $43.11 $42.67 2,919
2019-03-14 $43.34 $44.14 $42.93 $43.20 $42.76 38,653
2019-03-13 $43.26 $43.46 $43.20 $43.24 $42.80 6,372
2019-03-12 $43.48 $43.48 $42.83 $42.99 $42.55 5,788
2019-03-11 $42.75 $43.02 $42.51 $42.88 $42.44 4,597
2019-03-08 $42.09 $42.29 $42.00 $42.13 $41.70 6,223
2019-03-07 $43.39 $43.39 $42.32 $42.33 $41.89 11,675
2019-03-06 $43.07 $43.08 $42.74 $42.81 $42.37 61,510
2019-03-05 $43.56 $43.56 $43.47 $43.47 $43.02 3,009
2019-03-04 $44.68 $44.68 $43.34 $43.56 $43.11 9,673
2019-03-01 $44.07 $44.12 $43.83 $44.08 $43.63 5,573
2019-02-28 $44.55 $44.55 $43.75 $43.86 $43.41 19,963
2019-02-27 $43.80 $44.24 $43.52 $44.12 $43.67 4,823
2019-02-26 $44.79 $44.79 $44.05 $44.12 $43.67 4,209
2019-02-25 $44.74 $44.74 $44.30 $44.45 $43.99 10,082
2019-02-22 $43.96 $44.14 $43.68 $44.13 $43.68 2,423
2019-02-21 $44.00 $44.00 $43.51 $43.75 $43.30 12,433
2019-02-20 $43.56 $43.80 $43.56 $43.73 $43.28 4,798
2019-02-19 $43.99 $43.99 $43.69 $43.86 $43.41 9,202
2019-02-15 $43.59 $43.84 $43.58 $43.73 $43.28 16,526
2019-02-14 $43.08 $43.54 $43.06 $43.35 $42.90 9,234
2019-02-13 $43.51 $43.51 $43.08 $43.28 $42.84 8,121
2019-02-12 $42.96 $43.12 $42.82 $43.10 $42.66 7,186
2019-02-11 $42.00 $42.35 $41.97 $42.32 $41.89 62,961
2019-02-08 $41.59 $41.80 $41.50 $41.78 $41.35 7,619
2019-02-07 $42.32 $42.32 $41.39 $41.56 $41.13 12,555
2019-02-06 $42.00 $42.18 $41.95 $42.04 $41.61 16,477
2019-02-05 $42.05 $42.11 $41.98 $42.05 $41.62 8,379
2019-02-04 $41.41 $41.85 $41.41 $41.81 $41.38 4,262
2019-02-01 $41.09 $41.61 $41.09 $41.39 $40.96 12,055
2019-01-31 $40.74 $41.28 $40.74 $41.15 $40.73 4,104
2019-01-30 $40.72 $41.00 $40.55 $40.93 $40.51 6,844
2019-01-29 $40.70 $40.70 $40.62 $40.65 $40.23 3,371
2019-01-28 $41.11 $41.11 $40.44 $40.60 $40.18 4,204
2019-01-25 $40.14 $40.82 $40.14 $40.74 $40.32 6,238
2019-01-24 $39.98 $40.32 $39.98 $40.21 $39.80 5,554
2019-01-23 $40.45 $40.45 $39.59 $39.59 $39.18 5,184
2019-01-22 $40.14 $40.28 $39.77 $39.82 $39.41 6,859
2019-01-18 $40.01 $40.74 $40.01 $40.61 $40.19 7,059
2019-01-17 $40.07 $40.09 $39.66 $39.95 $39.54 8,407
2019-01-16 $39.79 $39.92 $39.56 $39.64 $39.23 9,351
2019-01-15 $39.00 $39.52 $39.00 $39.51 $39.10 8,871
2019-01-14 $41.80 $41.80 $39.11 $39.14 $38.74 17,031
2019-01-11 $39.37 $39.63 $39.36 $39.56 $39.15 3,590
2019-01-10 $39.55 $39.55 $38.72 $39.33 $38.93 10,929
2019-01-09 $39.44 $39.44 $38.87 $39.11 $38.71 13,749
2019-01-08 $38.36 $38.56 $38.12 $38.51 $38.12 4,364
2019-01-07 $38.08 $38.08 $37.47 $37.85 $37.46 17,974
2019-01-04 $36.91 $37.37 $36.91 $37.37 $36.99 1,626
2019-01-03 $36.16 $36.51 $35.82 $36.04 $35.67 32,526
2019-01-02 $35.88 $37.10 $35.88 $36.89 $36.51 4,561
2018-12-31 $36.49 $37.13 $36.49 $36.81 $36.43 23,877
2018-12-28 $37.14 $37.14 $36.14 $36.63 $36.25 13,044
2018-12-27 $36.58 $36.58 $35.31 $36.49 $36.11 172,624
2018-12-26 $34.22 $36.41 $34.22 $36.39 $36.02 24,642
2018-12-24 $34.46 $35.09 $34.35 $34.41 $34.06 16,124
2018-12-21 $36.08 $36.08 $35.24 $35.24 $34.88 9,216
2018-12-20 $36.51 $36.85 $35.64 $36.18 $35.81 19,839
2018-12-19 $37.33 $38.08 $36.73 $36.92 $36.44 29,274
2018-12-18 $38.14 $38.14 $37.49 $37.68 $37.19 67,110
2018-12-17 $38.00 $38.22 $37.47 $37.47 $36.98 208,790
2018-12-14 $39.05 $39.29 $38.41 $38.47 $37.97 8,921
2018-12-13 $40.20 $40.20 $39.07 $39.16 $38.65 5,162
2018-12-12 $39.31 $39.77 $39.31 $39.76 $39.24 1,424
2018-12-11 $39.45 $39.88 $39.09 $39.28 $38.76 12,549
2018-12-10 $39.50 $39.50 $39.00 $39.26 $38.74 3,185
2018-12-07 $40.36 $40.36 $39.24 $39.33 $38.81 8,279
2018-12-06 $38.87 $40.33 $38.86 $40.24 $39.71 20,623
2018-12-04 $41.96 $41.99 $40.58 $40.58 $40.04 16,118
2018-12-03 $43.17 $43.17 $42.10 $42.56 $42.00 6,194
2018-11-30 $42.19 $42.19 $41.84 $42.00 $41.45 17,433
2018-11-29 $41.84 $41.89 $41.57 $41.73 $41.18 13,659
2018-11-28 $41.22 $41.50 $40.46 $41.50 $40.96 5,922
2018-11-27 $41.22 $41.22 $40.31 $40.49 $39.96 5,929
2018-11-26 $40.26 $40.73 $40.26 $40.45 $39.92 2,669
2018-11-23 $40.19 $40.20 $40.19 $40.20 $39.67 453
2018-11-21 $39.55 $40.03 $39.55 $40.03 $39.51 654
2018-11-20 $39.17 $39.89 $39.13 $39.34 $38.83 16,999
2018-11-19 $41.42 $41.42 $39.82 $40.07 $39.54 6,630
2018-11-16 $40.35 $41.00 $40.35 $41.00 $40.46 6,342
2018-11-15 $40.44 $40.90 $40.11 $40.85 $40.31 2,658
2018-11-14 $41.39 $41.39 $40.31 $40.63 $40.10 3,426
2018-11-13 $41.58 $41.58 $40.64 $40.78 $40.24 4,516
2018-11-12 $42.20 $42.20 $40.71 $41.00 $40.46 17,887
2018-11-09 $41.96 $42.14 $41.24 $42.14 $41.59 2,143
2018-11-08 $42.30 $42.41 $41.98 $41.98 $41.43 9,655
2018-11-07 $41.54 $42.26 $41.54 $42.17 $41.62 7,127
2018-11-06 $41.67 $43.16 $41.46 $41.54 $41.00 19,444
2018-11-05 $41.30 $41.41 $41.14 $41.38 $40.83 7,988
2018-11-02 $42.75 $42.75 $41.29 $41.59 $41.05 6,282
2018-11-01 $40.94 $41.83 $40.94 $41.83 $41.28 3,622
2018-10-31 $41.09 $41.24 $40.87 $40.87 $40.33 5,189
2018-10-30 $39.98 $40.78 $39.91 $40.55 $40.02 62,978
2018-10-29 $40.46 $41.48 $38.76 $39.46 $38.94 22,532
2018-10-26 $39.26 $40.68 $39.21 $39.81 $39.29 3,944
2018-10-25 $40.05 $40.76 $39.99 $40.76 $40.23 22,779
2018-10-24 $40.87 $41.04 $39.71 $39.71 $39.19 8,240
2018-10-23 $40.51 $41.32 $40.38 $41.32 $40.77 5,390
2018-10-22 $41.71 $41.71 $41.17 $41.41 $40.87 4,861
2018-10-19 $42.71 $42.71 $41.15 $41.15 $40.61 14,879
2018-10-18 $42.89 $42.89 $41.63 $41.80 $41.25 20,468
2018-10-17 $42.67 $42.72 $42.48 $42.68 $42.12 2,166
2018-10-16 $42.13 $43.01 $42.13 $43.01 $42.45 2,075
2018-10-15 $41.74 $41.96 $41.47 $41.90 $41.35 14,302
2018-10-12 $42.70 $42.78 $41.31 $41.68 $41.13 50,823
2018-10-11 $40.89 $41.93 $40.89 $41.44 $40.89 6,959
2018-10-10 $43.42 $43.42 $41.64 $41.64 $41.09 11,540
2018-10-09 $43.60 $43.60 $43.09 $43.10 $42.53 9,603
2018-10-08 $43.37 $43.82 $43.24 $43.61 $43.04 4,945
2018-10-05 $43.89 $44.42 $43.56 $43.84 $43.27 5,965
2018-10-04 $45.03 $45.03 $44.25 $44.38 $43.80 84,150
2018-10-03 $44.97 $45.37 $44.97 $45.26 $44.67 7,574
2018-10-02 $45.29 $45.51 $44.97 $45.00 $44.41 8,415
2018-10-01 $46.90 $46.90 $45.52 $45.55 $44.95 9,941
2018-09-28 $46.36 $46.36 $46.08 $46.09 $45.49 2,240
2018-09-27 $46.46 $46.46 $46.03 $46.03 $45.40 5,476
2018-09-26 $46.42 $46.42 $46.01 $46.01 $45.38 5,778
2018-09-25 $46.93 $46.93 $46.26 $46.34 $45.71 7,386
2018-09-24 $47.14 $47.14 $46.15 $46.35 $45.72 7,100
2018-09-21 $47.39 $47.39 $46.49 $46.49 $45.86 9,918
2018-09-20 $46.74 $46.74 $46.54 $46.67 $46.04 3,243
2018-09-19 $47.39 $47.39 $46.43 $46.43 $45.79 15,442
2018-09-18 $46.74 $46.96 $46.73 $46.87 $46.23 9,763
2018-09-17 $46.95 $46.95 $46.63 $46.63 $46.00 10,242
2018-09-14 $47.60 $47.60 $47.15 $47.33 $46.69 3,078
2018-09-13 $47.31 $47.31 $46.98 $47.01 $46.37 11,892
2018-09-12 $47.61 $47.61 $46.62 $46.98 $46.34 11,421
2018-09-11 $47.40 $47.40 $46.68 $47.07 $46.43 7,523
2018-09-10 $46.94 $46.94 $46.71 $46.88 $46.24 3,379
2018-09-07 $47.15 $47.15 $46.55 $46.64 $46.01 7,089
2018-09-06 $46.74 $46.74 $46.43 $46.63 $46.00 1,419
2018-09-05 $46.43 $46.79 $46.34 $46.74 $46.11 926
2018-09-04 $47.85 $47.85 $46.88 $47.15 $46.51 15,687
2018-08-31 $46.92 $47.15 $46.92 $47.15 $46.51 3,730
2018-08-30 $46.98 $47.02 $46.75 $46.79 $46.15 13,690
2018-08-29 $47.26 $47.26 $46.71 $46.90 $46.26 10,885
2018-08-28 $46.79 $46.79 $46.49 $46.71 $46.08 61,090
2018-08-27 $46.56 $46.65 $46.46 $46.51 $45.88 10,304
2018-08-24 $46.34 $46.34 $45.94 $46.15 $45.53 14,955
2018-08-23 $45.98 $45.98 $45.66 $45.82 $45.20 20,279
2018-08-22 $46.00 $46.00 $45.52 $45.80 $45.18 5,037
2018-08-21 $45.52 $45.71 $45.48 $45.66 $45.04 2,317
2018-08-20 $45.23 $45.27 $45.04 $45.25 $44.63 6,029
2018-08-17 $45.41 $45.41 $44.60 $45.01 $44.40 16,319
2018-08-16 $45.15 $45.15 $44.66 $44.81 $44.20 8,373
2018-08-15 $44.60 $44.60 $44.12 $44.37 $43.77 4,758
2018-08-14 $44.34 $44.81 $44.34 $44.78 $44.17 7,966
2018-08-13 $44.72 $44.72 $44.24 $44.24 $43.63 9,788
2018-08-10 $44.71 $44.75 $44.52 $44.58 $43.97 3,018
2018-08-09 $44.45 $44.67 $44.45 $44.50 $43.90 1,685
2018-08-08 $44.83 $44.83 $42.24 $44.33 $43.73 5,629
2018-08-07 $44.09 $44.39 $44.09 $44.29 $43.69 8,667
2018-08-06 $44.01 $44.07 $43.92 $44.07 $43.47 21,097
2018-08-03 $44.62 $44.62 $43.52 $43.77 $43.18 9,197
2018-08-02 $43.48 $43.83 $43.41 $43.83 $43.23 9,427
2018-08-01 $43.71 $43.71 $43.06 $43.24 $42.65 9,079
2018-07-31 $42.83 $43.16 $42.74 $43.07 $42.48 2,849
2018-07-30 $43.15 $43.15 $42.81 $42.95 $42.37 9,557
2018-07-27 $44.63 $44.63 $43.41 $43.50 $42.91 5,597
2018-07-26 $43.34 $44.30 $42.90 $44.30 $43.70 10,919
2018-07-25 $42.81 $43.74 $42.81 $43.72 $43.12 32,810
2018-07-24 $43.98 $44.43 $43.29 $43.53 $42.94 11,738
2018-07-23 $44.52 $44.52 $44.21 $44.21 $43.61 2,393
2018-07-20 $44.30 $44.36 $44.21 $44.21 $43.61 4,192
2018-07-19 $44.04 $44.43 $44.04 $44.34 $43.73 5,543
2018-07-18 $43.81 $44.15 $43.81 $44.12 $43.52 6,002
2018-07-17 $43.85 $44.06 $43.85 $44.06 $43.46 4,744
2018-07-16 $43.69 $43.69 $43.57 $43.58 $42.99 1,444
2018-07-13 $44.11 $44.11 $43.81 $43.81 $43.21 2,261
2018-07-12 $43.59 $43.91 $43.59 $43.90 $43.30 2,638
2018-07-11 $44.28 $44.28 $43.50 $43.50 $42.91 8,497
2018-07-10 $43.92 $43.92 $43.71 $43.84 $43.24 1,974
2018-07-09 $44.25 $44.25 $43.80 $44.00 $43.40 6,207
2018-07-06 $43.40 $43.91 $43.36 $43.54 $42.95 3,532
2018-07-05 $43.49 $43.49 $42.83 $42.95 $42.37 2,734
2018-07-03 $42.92 $42.92 $42.66 $42.66 $42.08 1,345
2018-07-02 $42.27 $42.59 $42.23 $42.51 $41.93 41,103
2018-06-29 $42.95 $42.95 $42.39 $42.59 $42.01 13,837
2018-06-28 $41.71 $42.42 $41.71 $42.40 $41.77 5,408
2018-06-27 $43.57 $43.57 $42.08 $42.15 $41.53 8,510
2018-06-26 $42.01 $42.93 $42.01 $42.93 $42.30 5,952
2018-06-25 $43.03 $43.03 $42.38 $42.38 $41.76 6,615
2018-06-22 $44.37 $44.37 $43.46 $43.46 $42.82 3,274
2018-06-21 $44.70 $44.70 $43.60 $43.64 $43.00 6,503
2018-06-20 $44.59 $44.59 $43.92 $44.03 $43.38 13,255
2018-06-19 $43.52 $43.86 $43.42 $43.84 $43.19 12,259
2018-06-18 $44.24 $44.24 $43.80 $44.08 $43.43 9,922
2018-06-15 $44.24 $44.24 $43.68 $43.98 $43.34 7,845
2018-06-14 $43.57 $43.97 $43.44 $43.96 $43.32 8,480
2018-06-13 $44.28 $44.28 $43.50 $43.61 $42.97 9,539
2018-06-12 $43.53 $43.69 $43.53 $43.61 $42.97 4,055
2018-06-11 $43.77 $43.77 $43.32 $43.37 $42.74 2,790
2018-06-08 $43.63 $43.63 $42.95 $43.33 $42.70 6,490
2018-06-07 $43.95 $43.95 $42.79 $42.97 $42.34 3,648
2018-06-06 $43.45 $43.45 $43.17 $43.35 $42.72 1,878
2018-06-05 $43.22 $43.22 $42.73 $42.96 $42.33 7,562
2018-06-04 $43.21 $43.21 $42.34 $42.54 $41.92 64,216
2018-06-01 $42.85 $42.85 $42.23 $42.35 $41.73 2,299
2018-05-31 $42.36 $42.36 $41.78 $41.84 $41.23 6,262
2018-05-30 $41.99 $42.38 $41.99 $42.29 $41.67 2,405
2018-05-29 $41.82 $41.91 $41.77 $41.88 $41.27 3,568
2018-05-25 $42.27 $42.27 $41.93 $41.97 $41.36 4,307
2018-05-24 $42.37 $42.37 $41.73 $41.80 $41.18 7,726
2018-05-23 $41.74 $41.75 $41.68 $41.73 $41.12 987
2018-05-22 $42.00 $42.00 $41.77 $41.78 $41.17 13,961
2018-05-21 $42.47 $42.47 $41.83 $41.83 $41.22 548
2018-05-18 $41.88 $41.92 $41.85 $41.88 $41.27 3,956
2018-05-17 $41.80 $41.80 $41.68 $41.68 $41.07 2,104
2018-05-16 $41.08 $41.79 $41.08 $41.79 $41.17 781
2018-05-15 $41.34 $41.44 $41.28 $41.28 $40.67 2,769
2018-05-14 $41.44 $41.78 $41.40 $41.40 $40.79 5,775
2018-05-11 $42.25 $42.25 $41.65 $41.66 $41.05 3,886
2018-05-10 $41.27 $41.47 $41.27 $41.47 $40.86 1,674
2018-05-09 $40.60 $41.09 $40.60 $41.09 $40.49 2,097
2018-05-08 $40.78 $40.81 $40.69 $40.81 $40.21 5,002
2018-05-07 $40.54 $40.54 $40.53 $40.54 $39.94 827
2018-05-04 $40.02 $40.47 $39.85 $40.35 $39.76 1,499
2018-05-03 $39.78 $39.90 $39.39 $39.90 $39.32 6,167
2018-05-02 $40.03 $40.08 $40.03 $40.08 $39.49 342
2018-05-01 $39.53 $39.97 $39.53 $39.91 $39.33 8,013
2018-04-30 $39.92 $39.92 $39.82 $39.82 $39.24 642
2018-04-27 $40.12 $40.12 $39.86 $40.03 $39.44 2,418
2018-04-26 $40.09 $40.20 $40.09 $40.20 $39.61 602
2018-04-25 $39.31 $39.84 $39.31 $39.67 $39.09 3,444
2018-04-24 $40.67 $40.75 $39.60 $39.84 $39.26 20,612
2018-04-23 $40.68 $40.68 $40.38 $40.47 $39.87 2,105
2018-04-20 $40.73 $40.73 $40.50 $40.50 $39.91 1,319
2018-04-19 $41.05 $41.05 $40.68 $40.71 $40.11 1,639
2018-04-18 $41.30 $41.30 $40.96 $41.17 $40.57 4,076
2018-04-17 $40.72 $41.01 $40.70 $40.95 $40.35 5,730
2018-04-16 $40.03 $40.40 $40.03 $40.35 $39.75 1,333
2018-04-13 $41.01 $41.01 $39.87 $39.87 $39.29 2,181
2018-04-12 $40.18 $40.38 $40.18 $40.30 $39.71 5,093
2018-04-11 $40.27 $40.27 $39.97 $39.97 $39.38 3,421
2018-04-10 $40.12 $40.12 $39.73 $40.02 $39.43 2,777
2018-04-09 $39.43 $39.94 $39.43 $39.43 $38.85 7,440
2018-04-06 $40.10 $40.10 $39.16 $39.21 $38.64 3,707
2018-04-05 $40.08 $40.34 $40.05 $40.15 $39.56 8,757
2018-04-04 $39.11 $40.00 $39.11 $39.99 $39.41 36,345
2018-04-03 $39.45 $39.50 $39.23 $39.50 $38.92 2,394
2018-04-02 $39.31 $39.81 $38.86 $39.02 $38.45 28,741
2018-03-29 $39.96 $40.28 $39.96 $40.23 $39.65 1,768
2018-03-28 $39.05 $39.80 $39.05 $39.43 $38.83 2,777
2018-03-27 $41.22 $41.22 $39.65 $39.65 $39.05 16,485
2018-03-26 $40.46 $40.68 $39.94 $40.68 $40.06 5,954
2018-03-23 $40.67 $40.67 $39.93 $39.98 $39.37 5,716
2018-03-22 $41.40 $41.40 $40.77 $40.79 $40.17 8,729
2018-03-21 $41.51 $41.54 $41.47 $41.47 $40.84 1,479
2018-03-20 $41.99 $43.68 $41.12 $41.37 $40.74 11,258
2018-03-19 $41.18 $41.18 $40.74 $40.74 $40.12 1,746
2018-03-16 $41.45 $41.69 $41.45 $41.69 $41.06 5,174
2018-03-15 $41.03 $41.56 $41.03 $41.37 $40.74 1,196
2018-03-14 $42.00 $42.00 $41.57 $41.57 $40.93 1,014
2018-03-13 $42.67 $42.67 $41.61 $41.61 $40.97 2,217
2018-03-12 $42.43 $42.43 $41.71 $41.86 $41.22 3,389
2018-03-09 $41.50 $41.72 $41.50 $41.71 $41.08 6,641
2018-03-08 $41.10 $41.15 $41.10 $41.15 $40.52 852
2018-03-07 $41.14 $41.14 $41.05 $41.10 $40.47 1,772
2018-03-06 $40.48 $40.78 $40.31 $40.78 $40.16 2,296
2018-03-05 $39.72 $40.41 $39.72 $40.32 $39.71 3,326
2018-03-02 $38.50 $39.84 $38.50 $39.84 $39.24 2,079
2018-03-01 $39.83 $39.87 $39.53 $39.54 $38.94 4,257
2018-02-28 $40.05 $40.20 $39.83 $39.83 $39.22 1,802
2018-02-27 $40.35 $40.35 $39.87 $39.87 $39.26 3,308
2018-02-26 $40.41 $40.41 $40.00 $40.39 $39.78 2,067
2018-02-23 $39.71 $40.04 $39.62 $39.89 $39.28 8,527
2018-02-22 $39.41 $39.94 $39.41 $39.64 $39.04 873
2018-02-21 $40.16 $40.16 $40.07 $40.08 $39.47 965
2018-02-20 $40.53 $40.53 $39.91 $39.91 $39.30 2,727
2018-02-16 $40.73 $40.73 $40.20 $40.29 $39.68 4,110
2018-02-15 $40.23 $40.42 $40.06 $40.36 $39.75 5,087
2018-02-14 $39.64 $40.04 $39.63 $40.03 $39.42 2,690
2018-02-13 $38.95 $38.95 $38.89 $38.89 $38.29 510
2018-02-12 $38.57 $39.15 $38.54 $38.92 $38.33 4,386
2018-02-09 $37.93 $37.98 $37.40 $37.89 $37.31 1,895
2018-02-08 $39.00 $39.00 $37.82 $37.82 $37.24 2,202
2018-02-07 $39.42 $39.42 $39.02 $39.04 $38.45 13,795
2018-02-06 $37.03 $39.11 $37.03 $39.04 $38.45 10,253
2018-02-05 $40.39 $40.39 $38.92 $39.11 $38.51 10,820
2018-02-02 $40.25 $41.19 $40.25 $40.39 $39.78 14,764
2018-02-01 $41.04 $41.04 $40.50 $40.66 $40.04 5,406
2018-01-31 $40.85 $40.85 $40.69 $40.71 $40.09 15,686
2018-01-30 $40.82 $40.97 $40.75 $40.84 $40.22 2,583
2018-01-29 $41.59 $41.59 $41.04 $41.04 $40.42 4,903
2018-01-26 $41.37 $41.49 $41.29 $41.41 $40.78 2,529
2018-01-25 $41.00 $41.15 $40.99 $40.99 $40.37 2,806
2018-01-24 $40.97 $41.14 $40.90 $40.99 $40.37 3,434
2018-01-23 $40.24 $41.16 $40.24 $41.13 $40.50 2,702
2018-01-22 $40.53 $41.08 $40.39 $41.01 $40.39 5,789
2018-01-19 $40.43 $40.55 $40.20 $40.55 $39.93 2,991
2018-01-18 $39.97 $40.14 $39.97 $40.14 $39.53 3,302
2018-01-17 $40.07 $40.15 $40.05 $40.11 $39.50 1,459
2018-01-16 $40.78 $40.78 $39.90 $39.92 $39.31 3,182
2018-01-12 $40.40 $40.40 $40.03 $40.20 $39.59 3,519
2018-01-11 $39.92 $40.09 $39.92 $40.09 $39.48 3,191
2018-01-10 $39.72 $39.72 $39.52 $39.52 $38.92 2,020
2018-01-09 $39.79 $39.79 $39.59 $39.72 $39.12 7,983
2018-01-08 $39.55 $39.81 $39.55 $39.73 $39.12 2,950
2018-01-05 $40.16 $40.16 $39.31 $39.51 $38.91 5,213
2018-01-04 $39.54 $39.54 $39.26 $39.31 $38.71 4,857
2018-01-03 $38.23 $39.40 $38.23 $39.13 $38.54 4,822
2018-01-02 $38.49 $39.22 $38.49 $38.78 $38.19 4,637
2017-12-29 $39.46 $39.46 $38.83 $38.83 $38.24 7,414
2017-12-28 $38.82 $38.83 $38.79 $38.83 $38.24 1,051
2017-12-27 $38.75 $38.88 $38.72 $38.88 $38.29 1,197
2017-12-26 $39.35 $39.35 $38.80 $38.80 $38.21 3,668
2017-12-22 $39.42 $39.42 $38.67 $38.75 $38.16 3,422
2017-12-21 $38.84 $38.90 $38.78 $38.81 $38.16 4,139
2017-12-20 $38.82 $38.88 $38.70 $38.74 $38.10 7,588
2017-12-19 $39.27 $39.27 $38.68 $38.79 $38.15 9,791
2017-12-18 $38.66 $38.73 $38.66 $38.73 $38.09 3,074
2017-12-15 $38.17 $38.50 $38.17 $38.40 $37.77 8,066
2017-12-14 $38.11 $38.11 $38.11 $38.11 $37.48 533
2017-12-13 $38.55 $38.55 $38.17 $38.19 $37.56 3,225
2017-12-12 $38.27 $38.27 $37.88 $37.93 $37.30 3,005
2017-12-11 $38.05 $38.05 $37.94 $37.94 $37.31 1,835
2017-12-08 $38.39 $38.39 $38.02 $38.07 $37.44 4,372
2017-12-07 $37.88 $37.96 $37.88 $37.96 $37.33 471
2017-12-06 $37.61 $37.65 $37.57 $37.57 $36.95 2,203
2017-12-05 $37.94 $37.94 $37.94 $37.94 $37.32 50
2017-12-04 $38.32 $38.32 $37.94 $37.94 $37.32 2,042
2017-12-01 $37.92 $38.09 $37.57 $38.07 $37.44 9,230
2017-11-30 $38.14 $38.33 $38.11 $38.28 $37.65 59,097
2017-11-29 $37.95 $37.95 $37.94 $37.95 $37.32 726
2017-11-28 $37.82 $37.83 $37.73 $37.83 $37.21 2,258
2017-11-27 $38.39 $38.39 $37.69 $37.69 $37.07 950
2017-11-24 $37.72 $37.72 $37.72 $37.72 $37.10 333
2017-11-22 $37.32 $37.63 $37.32 $37.60 $36.98 2,908
2017-11-21 $37.46 $37.53 $37.46 $37.46 $36.85 1,439
2017-11-20 $36.83 $37.23 $36.80 $37.23 $36.62 8,955
2017-11-17 $36.88 $37.06 $36.88 $37.05 $36.44 2,743
2017-11-16 $36.57 $37.02 $36.57 $36.99 $36.38 2,455
2017-11-15 $36.51 $36.51 $36.28 $36.28 $35.68 1,594
2017-11-14 $37.00 $37.00 $36.52 $36.54 $35.93 1,862
2017-11-13 $37.00 $37.00 $36.74 $36.98 $36.37 2,515
2017-11-10 $36.42 $36.56 $36.38 $36.45 $35.85 2,256
2017-11-09 $36.62 $36.72 $36.43 $36.43 $35.83 8,593
2017-11-08 $36.72 $36.91 $36.72 $36.91 $36.30 1,875
2017-11-07 $36.87 $36.89 $36.65 $36.68 $36.07 4,168
2017-11-06 $37.01 $37.01 $37.01 $37.01 $36.40 1,553
2017-11-03 $36.92 $36.94 $36.61 $36.75 $36.14 2,204
2017-11-02 $36.53 $36.53 $36.50 $36.50 $35.89 4,505
2017-11-01 $36.70 $36.70 $36.44 $36.60 $36.00 768
2017-10-31 $36.55 $36.92 $36.55 $36.73 $36.12 1,333
2017-10-30 $36.82 $36.82 $35.93 $36.43 $35.83 2,918
2017-10-27 $36.34 $36.66 $36.34 $36.66 $36.06 364
2017-10-26 $36.41 $36.50 $36.41 $36.50 $35.90 1,283
2017-10-25 $36.00 $36.00 $35.99 $35.99 $35.40 639
2017-10-24 $36.74 $36.74 $36.36 $36.57 $35.97 3,714
2017-10-23 $37.04 $37.04 $36.50 $36.50 $35.90 2,543
2017-10-20 $36.44 $36.45 $36.44 $36.45 $35.85 1,665
2017-10-19 $36.03 $36.14 $35.99 $36.14 $35.54 703
2017-10-18 $36.22 $36.33 $36.22 $36.24 $35.64 3,240
2017-10-17 $36.27 $36.27 $35.97 $36.08 $35.48 4,742
2017-10-16 $36.09 $36.09 $36.01 $36.01 $35.42 398
2017-10-13 $36.04 $36.15 $36.03 $36.03 $35.44 2,451
2017-10-12 $36.17 $36.17 $36.17 $36.17 $35.57 54
2017-10-11 $36.18 $36.18 $36.17 $36.17 $35.57 1,578
2017-10-10 $36.49 $36.49 $36.15 $36.15 $35.55 3,967
2017-10-09 $36.86 $36.86 $35.89 $36.14 $35.54 4,236
2017-10-06 $36.31 $36.31 $36.17 $36.23 $35.63 1,032
2017-10-05 $36.56 $36.56 $35.92 $36.14 $35.54 2,306
2017-10-04 $36.14 $36.14 $36.05 $36.11 $35.51 2,847
2017-10-03 $36.04 $36.07 $36.04 $36.06 $35.47 1,167
2017-10-02 $35.98 $35.98 $35.80 $35.97 $35.38 657
2017-09-29 $35.55 $35.76 $35.52 $35.76 $35.17 1,342
2017-09-28 $35.51 $35.61 $35.51 $35.58 $34.97 2,690
2017-09-27 $35.25 $35.53 $35.25 $35.46 $34.85 3,226
2017-09-26 $35.11 $35.11 $35.05 $35.10 $34.49 1,258
2017-09-25 $35.70 $35.70 $34.91 $34.97 $34.37 1,618
2017-09-22 $35.02 $35.02 $35.02 $35.02 $34.42 159
2017-09-21 $35.49 $35.49 $34.78 $34.97 $34.37 1,171
2017-09-20 $35.00 $35.05 $35.00 $35.05 $34.44 346
2017-09-19 $34.82 $34.82 $34.82 $34.82 $34.22 279
2017-09-18 $34.90 $34.90 $34.72 $34.86 $34.26 3,485
2017-09-15 $34.88 $34.99 $34.88 $34.96 $34.36 2,284
2017-09-14 $34.43 $34.83 $34.43 $34.83 $34.23 1,476
2017-09-13 $34.73 $34.73 $34.60 $34.60 $34.00 857
2017-09-12 $34.63 $34.75 $34.63 $34.75 $34.15 1,599
2017-09-11 $34.93 $34.93 $34.49 $34.49 $33.89 1,583
2017-09-08 $34.81 $34.81 $34.15 $34.23 $33.64 4,136
2017-09-07 $34.30 $34.30 $34.09 $34.09 $33.50 2,611
2017-09-06 $34.26 $34.26 $34.00 $34.00 $33.41 1,760
2017-09-05 $35.10 $35.10 $34.20 $34.21 $33.62 7,263
2017-09-01 $34.57 $34.66 $34.57 $34.66 $34.06 1,423
2017-08-31 $34.28 $34.47 $34.28 $34.47 $33.87 3,033
2017-08-30 $33.93 $34.13 $33.80 $34.08 $33.49 4,140
2017-08-29 $33.68 $33.70 $33.66 $33.67 $33.09 1,524
2017-08-28 $33.75 $33.75 $33.71 $33.71 $33.13 1,002
2017-08-25 $33.72 $33.82 $33.72 $33.74 $33.16 2,923
2017-08-24 $33.76 $33.87 $33.76 $33.87 $33.28 378
2017-08-23 $33.80 $33.80 $33.80 $33.80 $33.21 225
2017-08-22 $33.97 $34.10 $33.90 $34.10 $33.51 2,094
2017-08-21 $33.63 $33.63 $33.63 $33.63 $33.05 1
2017-08-18 $33.45 $33.70 $33.36 $33.63 $33.05 4,149
2017-08-17 $34.41 $34.41 $34.38 $34.38 $33.78 300
2017-08-16 $35.01 $35.01 $34.40 $34.40 $33.81 624
2017-08-15 $34.90 $34.90 $34.26 $34.30 $33.71 2,288
2017-08-14 $34.39 $34.46 $34.39 $34.45 $33.85 4,929
2017-08-11 $33.97 $33.97 $33.97 $33.97 $33.38 220
2017-08-10 $34.06 $34.14 $34.00 $34.00 $33.41 1,763
2017-08-09 $34.93 $34.93 $34.93 $34.93 $34.33 84
2017-08-08 $34.93 $34.93 $34.93 $34.93 $34.33 360
2017-08-07 $34.90 $34.99 $34.90 $34.95 $34.35 3,289
2017-08-04 $34.78 $34.78 $34.64 $34.65 $34.05 2,917
2017-08-03 $34.45 $34.47 $34.45 $34.47 $33.87 792
2017-08-02 $34.66 $34.66 $34.35 $34.46 $33.87 1,927
2017-08-01 $34.87 $34.87 $34.64 $34.66 $34.07 2,438
2017-07-31 $34.70 $34.70 $34.53 $34.60 $34.00 3,594
2017-07-28 $34.50 $34.63 $34.47 $34.59 $33.99 2,454
2017-07-27 $34.86 $34.86 $34.54 $34.54 $33.94 455
2017-07-26 $34.86 $34.96 $34.83 $34.83 $34.23 1,465
2017-07-25 $34.98 $35.03 $34.98 $35.00 $34.39 1,292
2017-07-24 $34.72 $34.72 $34.72 $34.72 $34.12 100
2017-07-21 $34.70 $34.71 $34.29 $34.69 $34.09 6,466
2017-07-20 $34.97 $35.00 $34.84 $34.89 $34.29 1,303
2017-07-19 $34.99 $35.22 $34.91 $35.19 $34.58 1,309
2017-07-18 $36.74 $36.74 $34.41 $34.46 $33.86 16,829
2017-07-17 $37.97 $37.97 $35.73 $37.50 $36.85 2,639
2017-07-14 $34.74 $38.25 $34.74 $37.90 $37.24 5,139
2017-07-13 $34.02 $35.12 $34.02 $34.96 $34.35 1,804
2017-07-12 $34.67 $35.06 $34.41 $35.06 $34.46 2,801
2017-07-11 $34.31 $34.31 $34.31 $34.31 $33.72 7
2017-07-10 $34.34 $34.34 $34.31 $34.31 $33.72 340
2017-07-07 $34.27 $34.38 $34.23 $34.35 $33.76 1,691
2017-07-06 $34.12 $34.22 $33.98 $33.98 $33.39 3,815
2017-07-05 $34.30 $34.43 $34.30 $34.43 $33.83 2,923
2017-07-03 $34.37 $34.37 $34.31 $34.35 $33.76 2,446
2017-06-30 $34.24 $34.24 $34.24 $34.24 $33.64 11
2017-06-29 $34.29 $34.29 $33.87 $34.25 $33.64 3,829
2017-06-28 $34.55 $34.55 $34.43 $34.45 $33.84 2,769
2017-06-27 $34.52 $34.52 $34.22 $34.22 $33.62 5,205
2017-06-26 $34.14 $34.56 $34.14 $34.23 $33.62 607
2017-06-23 $33.97 $34.52 $33.97 $34.41 $33.80 1,164
2017-06-22 $34.25 $34.31 $33.91 $33.91 $33.31 3,463
2017-06-21 $34.28 $34.28 $34.09 $34.09 $33.49 858
2017-06-20 $34.52 $34.52 $34.15 $34.15 $33.55 3,430
2017-06-19 $34.39 $34.56 $34.35 $34.56 $33.95 3,846
2017-06-16 $33.80 $34.09 $33.80 $34.09 $33.49 735
2017-06-15 $33.75 $33.99 $33.75 $33.95 $33.35 974
2017-06-14 $34.95 $34.95 $33.92 $33.92 $33.32 1,224
2017-06-13 $34.41 $34.41 $34.11 $34.29 $33.68 4,110
2017-06-12 $34.34 $34.34 $33.81 $34.00 $33.40 4,157
2017-06-09 $34.50 $34.50 $34.02 $34.02 $33.42 1,200
2017-06-08 $34.05 $34.05 $34.05 $34.05 $33.45 61
2017-06-07 $34.05 $34.05 $34.05 $34.05 $33.45 172
2017-06-06 $35.72 $35.72 $34.05 $34.05 $33.45 29,456
2017-06-05 $34.55 $34.55 $34.10 $34.10 $33.50 1,372
2017-06-02 $34.25 $34.40 $34.17 $34.20 $33.60 4,293
2017-06-01 $33.26 $33.95 $33.26 $33.93 $33.33 1,395
2017-05-31 $33.52 $33.55 $33.23 $33.42 $32.83 3,049
2017-05-30 $33.41 $33.45 $33.41 $33.45 $32.86 587
2017-05-26 $33.75 $33.75 $33.75 $33.75 $33.15 367
2017-05-25 $34.18 $34.18 $33.51 $33.58 $32.99 6,629
2017-05-24 $33.54 $33.61 $33.45 $33.61 $33.02 4,253
2017-05-23 $33.45 $33.56 $33.36 $33.53 $32.94 11,510
2017-05-22 $33.69 $33.69 $33.29 $33.33 $32.74 3,475
2017-05-19 $33.25 $33.29 $33.25 $33.29 $32.70 1,197
2017-05-18 $33.00 $33.00 $32.81 $32.90 $32.32 1,711
2017-05-17 $33.00 $33.10 $32.92 $32.99 $32.41 5,560
2017-05-16 $33.44 $33.47 $33.40 $33.40 $32.81 910
2017-05-15 $33.12 $33.67 $33.12 $33.61 $33.02 3,571
2017-05-12 $33.31 $33.46 $33.30 $33.46 $32.87 2,125
2017-05-11 $33.98 $33.98 $33.29 $33.55 $32.96 4,794
2017-05-10 $33.41 $33.42 $33.33 $33.36 $32.77 3,459
2017-05-09 $33.87 $33.87 $33.18 $33.18 $32.59 6,527
2017-05-08 $33.33 $33.33 $33.33 $33.33 $32.74 246
2017-05-05 $33.30 $33.43 $33.23 $33.38 $32.79 2,279
2017-05-04 $33.32 $33.32 $33.32 $33.32 $32.73 1,010
2017-05-03 $33.34 $33.34 $33.24 $33.24 $32.65 1,976
2017-05-02 $33.55 $33.55 $33.36 $33.36 $32.77 9,667
2017-05-01 $33.16 $33.16 $33.16 $33.16 $32.57 80
2017-04-28 $33.44 $33.44 $33.15 $33.16 $32.57 14,125
2017-04-27 $33.85 $33.85 $33.23 $33.50 $32.90 9,734
2017-04-26 $32.85 $33.47 $32.85 $33.27 $32.68 5,511
2017-04-25 $33.25 $33.71 $33.14 $33.36 $32.77 11,772
2017-04-24 $33.17 $33.18 $33.01 $33.01 $32.42 1,082
2017-04-21 $32.68 $32.86 $32.68 $32.86 $32.28 20,527
2017-04-20 $32.65 $32.84 $32.65 $32.84 $32.26 1,639
2017-04-19 $32.29 $32.50 $32.29 $32.43 $31.86 2,576
2017-04-18 $32.15 $32.24 $32.04 $32.24 $31.67 3,173
2017-04-17 $32.13 $32.14 $32.07 $32.07 $31.50 5,560
2017-04-13 $32.18 $32.78 $31.80 $31.80 $31.24 6,379
2017-04-12 $32.62 $32.62 $32.08 $32.18 $31.61 4,038
2017-04-11 $32.31 $32.31 $32.31 $32.31 $31.74 132
2017-04-10 $32.49 $32.58 $32.31 $32.31 $31.74 983
2017-04-07 $32.23 $32.62 $32.23 $32.39 $31.82 4,015
2017-04-06 $32.24 $32.24 $32.05 $32.23 $31.66 3,191
2017-04-05 $32.37 $32.37 $32.24 $32.24 $31.67 896
2017-04-04 $32.54 $32.54 $32.22 $32.24 $31.67 3,171
2017-04-03 $32.62 $32.62 $32.62 $32.62 $32.04 183
2017-03-31 $32.77 $32.80 $32.62 $32.62 $32.04 4,369
2017-03-30 $32.61 $32.61 $32.55 $32.55 $31.95 2,371
2017-03-29 $32.59 $32.63 $32.54 $32.56 $31.96 961
2017-03-28 $32.31 $32.31 $32.25 $32.25 $31.66 995
2017-03-27 $32.17 $32.17 $32.16 $32.16 $31.57 1,251
2017-03-24 $32.03 $32.03 $32.03 $32.03 $31.44 412
2017-03-23 $32.03 $32.03 $32.03 $32.03 $31.44 1,005
2017-03-22 $31.93 $31.93 $31.83 $31.91 $31.32 1,240
2017-03-21 $32.05 $32.05 $31.90 $31.90 $31.31 606
2017-03-20 $32.57 $32.63 $32.44 $32.50 $31.90 1,847
2017-03-17 $32.50 $32.58 $32.50 $32.56 $31.96 648
2017-03-16 $32.72 $32.72 $32.51 $32.61 $32.01 1,425
2017-03-15 $32.45 $32.65 $32.43 $32.65 $32.05 1,805
2017-03-14 $32.21 $32.21 $31.99 $32.14 $31.55 834
2017-03-13 $32.39 $32.40 $32.39 $32.40 $31.81 250
2017-03-10 $32.28 $32.28 $32.19 $32.19 $31.60 786
2017-03-09 $32.05 $32.24 $32.05 $32.24 $31.65 606
2017-03-08 $32.31 $32.31 $32.20 $32.26 $31.67 2,276
2017-03-07 $32.35 $32.35 $32.28 $32.33 $31.74 932
2017-03-06 $32.34 $32.34 $32.26 $32.27 $31.68 1,814
2017-03-03 $32.52 $32.60 $32.52 $32.59 $31.99 1,086
2017-03-02 $33.05 $33.05 $32.60 $32.65 $32.05 3,328
2017-03-01 $32.78 $32.90 $32.72 $32.90 $32.30 1,758
2017-02-28 $32.47 $32.47 $32.31 $32.33 $31.73 3,598
2017-02-27 $33.17 $33.17 $32.64 $32.75 $32.15 1,991
2017-02-24 $32.46 $32.55 $32.45 $32.55 $31.95 326
2017-02-23 $32.65 $32.65 $32.36 $32.50 $31.90 6,794
2017-02-22 $33.02 $33.02 $32.57 $32.61 $32.01 2,491
2017-02-21 $32.78 $32.83 $32.69 $32.83 $32.23 4,500
2017-02-17 $32.50 $32.53 $32.43 $32.48 $31.88 3,017
2017-02-16 $32.51 $32.51 $32.29 $32.42 $31.82 2,041
2017-02-15 $32.41 $32.50 $32.41 $32.50 $31.91 1,361
2017-02-14 $32.40 $32.40 $32.18 $32.31 $31.72 2,736
2017-02-13 $32.46 $32.46 $32.19 $32.26 $31.67 5,735
2017-02-10 $32.10 $32.10 $32.10 $32.10 $31.51 104
2017-02-09 $32.03 $32.12 $32.03 $32.10 $31.51 1,542
2017-02-08 $31.56 $31.56 $31.56 $31.56 $30.98 3
2017-02-07 $31.72 $31.72 $31.56 $31.56 $30.98 732
2017-02-06 $31.95 $31.95 $31.60 $31.71 $31.13 11,827
2017-02-03 $31.73 $31.83 $31.73 $31.83 $31.25 849
2017-02-02 $31.51 $31.57 $31.41 $31.41 $30.84 3,727
2017-02-01 $31.69 $31.69 $31.51 $31.56 $30.98 3,606
2017-01-31 $31.42 $31.73 $31.42 $31.70 $31.12 2,146
2017-01-30 $31.50 $31.58 $31.49 $31.51 $30.93 3,205
2017-01-27 $31.78 $31.79 $31.73 $31.79 $31.21 9,915
2017-01-26 $32.24 $32.24 $31.91 $31.91 $31.32 2,403
2017-01-25 $32.09 $32.16 $32.00 $32.11 $31.52 14,387
2017-01-24 $31.97 $32.13 $31.74 $31.74 $31.16 887
2017-01-23 $31.27 $31.52 $31.25 $31.31 $30.74 4,030
2017-01-20 $31.29 $31.54 $31.29 $31.43 $30.85 2,299
2017-01-19 $31.27 $31.27 $31.27 $31.27 $30.70 366
2017-01-18 $31.49 $31.50 $31.41 $31.47 $30.89 3,688
2017-01-17 $31.69 $31.69 $31.41 $31.41 $30.84 3,499
2017-01-13 $31.85 $31.95 $31.85 $31.91 $31.32 4,665
2017-01-12 $31.50 $31.61 $31.50 $31.61 $31.03 3,335
2017-01-11 $31.96 $31.98 $31.61 $31.77 $31.19 4,922
2017-01-10 $31.58 $31.58 $31.58 $31.58 $31.00 50
2017-01-09 $32.20 $32.20 $31.51 $31.58 $31.00 2,699
2017-01-06 $31.70 $31.70 $31.68 $31.68 $31.10 1,051
2017-01-05 $31.82 $31.84 $31.56 $31.69 $31.11 5,189
2017-01-04 $31.67 $31.80 $31.67 $31.80 $31.22 1,086
2017-01-03 $31.30 $31.30 $31.30 $31.30 $30.73 153
2016-12-30 $31.36 $31.41 $31.30 $31.30 $30.73 15,127
2016-12-29 $31.46 $31.46 $31.32 $31.41 $30.83 1,663
2016-12-28 $31.50 $31.50 $31.39 $31.39 $30.81 310
2016-12-27 $31.53 $31.53 $31.53 $31.53 $30.96 0
2016-12-23 $31.53 $31.54 $31.53 $31.53 $30.96 1,860
2016-12-22 $31.65 $31.65 $31.51 $31.55 $30.90 3,807
2016-12-21 $31.74 $31.89 $31.74 $31.84 $31.18 1,042
2016-12-20 $31.93 $31.93 $31.90 $31.90 $31.24 1,035
2016-12-19 $32.24 $32.24 $31.68 $31.68 $31.02 2,419
2016-12-16 $31.84 $31.84 $31.65 $31.65 $30.99 7,527
2016-12-15 $31.80 $31.92 $31.74 $31.74 $31.08 3,072
2016-12-14 $31.70 $31.76 $31.55 $31.55 $30.90 1,500
2016-12-13 $31.87 $31.89 $31.81 $31.86 $31.20 4,457
2016-12-12 $31.82 $31.82 $31.69 $31.72 $31.06 2,121
2016-12-09 $32.05 $32.05 $32.00 $32.00 $31.34 250
2016-12-08 $32.02 $32.10 $31.81 $32.09 $31.42 3,223
2016-12-07 $32.04 $32.04 $31.40 $31.81 $31.15 2,933
2016-12-06 $31.39 $31.47 $31.36 $31.47 $30.82 2,050
2016-12-05 $30.82 $30.82 $30.82 $30.82 $30.18 1
2016-12-02 $30.87 $30.87 $30.82 $30.82 $30.18 2,789
2016-12-01 $30.93 $30.93 $30.75 $30.77 $30.13 2,212
2016-11-30 $31.18 $31.23 $31.08 $31.10 $30.46 7,163
2016-11-29 $31.96 $31.96 $31.24 $31.24 $30.59 5,142
2016-11-28 $31.79 $31.79 $31.23 $31.23 $30.58 5,131
2016-11-25 $31.41 $31.45 $31.39 $31.44 $30.79 5,532
2016-11-23 $31.02 $31.29 $31.02 $31.27 $30.62 2,284
2016-11-22 $30.99 $31.06 $30.95 $30.96 $30.32 3,161
2016-11-21 $30.87 $30.94 $30.82 $30.89 $30.25 2,180
2016-11-18 $30.74 $30.76 $30.69 $30.71 $30.08 1,428
2016-11-17 $30.55 $30.78 $30.55 $30.75 $30.11 26,954
2016-11-16 $30.43 $30.50 $30.43 $30.50 $29.87 5,383
2016-11-15 $30.98 $30.98 $30.30 $30.41 $29.78 1,060
2016-11-14 $30.20 $30.28 $30.20 $30.28 $29.65 2,290
2016-11-11 $30.06 $30.06 $30.06 $30.06 $29.44 100
2016-11-10 $29.69 $29.69 $29.54 $29.63 $29.01 10,789
2016-11-09 $28.80 $29.45 $28.78 $29.36 $28.75 1,368
2016-11-08 $28.82 $28.95 $28.82 $28.95 $28.35 1,898
2016-11-07 $28.68 $28.68 $28.68 $28.68 $28.08 894
2016-11-04 $28.35 $28.44 $28.32 $28.32 $27.74 4,650
2016-11-03 $28.32 $28.32 $28.30 $28.30 $27.71 1,641
2016-11-02 $28.66 $28.66 $28.66 $28.66 $28.07 0
2016-11-01 $28.66 $28.66 $28.66 $28.66 $28.07 194
2016-10-31 $28.72 $28.86 $28.72 $28.80 $28.20 2,244
2016-10-28 $28.73 $28.73 $28.73 $28.73 $28.13 242
2016-10-27 $28.68 $28.68 $28.64 $28.64 $28.05 1,225
2016-10-26 $29.04 $29.04 $29.04 $29.04 $28.44 0
2016-10-25 $29.05 $29.08 $29.04 $29.04 $28.44 1,259
2016-10-24 $29.35 $29.35 $29.35 $29.35 $28.74 185
2016-10-21 $29.07 $29.08 $28.98 $29.08 $28.48 2,701
2016-10-20 $29.17 $29.17 $29.16 $29.17 $28.56 2,040
2016-10-19 $29.34 $29.36 $29.34 $29.36 $28.76 868
2016-10-18 $29.30 $29.30 $29.30 $29.30 $28.69 1,803
2016-10-17 $29.10 $29.10 $29.10 $29.10 $28.50 0
2016-10-14 $29.10 $29.10 $29.10 $29.10 $28.50 729
2016-10-13 $28.96 $28.96 $28.96 $28.96 $28.36 240
2016-10-12 $29.24 $29.24 $29.24 $29.24 $28.63 477
2016-10-11 $29.46 $29.46 $29.46 $29.46 $28.85 126
2016-10-10 $29.46 $29.46 $29.46 $29.46 $28.85 2
2016-10-07 $29.46 $29.46 $29.46 $29.46 $28.85 101
2016-10-06 $29.50 $29.62 $29.50 $29.59 $28.97 2,079
2016-10-05 $29.73 $29.73 $29.73 $29.73 $29.11 421
2016-10-04 $29.42 $29.42 $29.42 $29.42 $28.81 851
2016-10-03 $29.51 $29.51 $29.51 $29.51 $28.90 285
2016-09-30 $29.49 $29.69 $29.36 $29.69 $29.07 1,939
2016-09-29 $29.63 $29.63 $29.36 $29.36 $28.74 385
2016-09-28 $29.60 $29.60 $29.60 $29.60 $28.98 0
2016-09-27 $29.44 $29.60 $29.44 $29.60 $28.98 2,108
2016-09-26 $29.60 $29.65 $29.50 $29.50 $28.88 1,566
2016-09-23 $29.76 $29.76 $29.74 $29.74 $29.11 1,045
2016-09-22 $29.73 $29.84 $29.72 $29.84 $29.21 1,541
2016-09-21 $29.26 $29.26 $29.26 $29.26 $28.64 100
2016-09-20 $29.24 $29.24 $29.24 $29.24 $28.62 216
2016-09-19 $29.48 $29.48 $29.38 $29.38 $28.76 300
2016-09-16 $29.13 $29.28 $29.13 $29.25 $28.63 3,312
2016-09-15 $29.09 $29.09 $29.09 $29.09 $28.48 0
2016-09-14 $29.09 $29.09 $29.09 $29.09 $28.48 0
2016-09-13 $29.10 $29.10 $29.09 $29.09 $28.48 237
2016-09-12 $29.20 $29.55 $29.20 $29.55 $28.93 2,019
2016-09-09 $29.25 $29.31 $29.25 $29.27 $28.65 2,614
2016-09-08 $29.95 $29.95 $29.88 $29.88 $29.25 369
2016-09-07 $29.94 $29.94 $29.94 $29.94 $29.31 0
2016-09-06 $29.94 $29.94 $29.94 $29.94 $29.31 0
2016-09-02 $29.94 $29.94 $29.94 $29.94 $29.31 139
2016-09-01 $29.71 $29.71 $29.71 $29.71 $29.08 325
2016-08-31 $29.63 $29.63 $29.63 $29.63 $29.01 1,000
2016-08-30 $29.83 $29.83 $29.83 $29.83 $29.20 148
2016-08-29 $29.81 $29.88 $29.81 $29.88 $29.25 820
2016-08-26 $29.66 $29.66 $29.66 $29.66 $29.03 0
2016-08-25 $29.68 $29.72 $29.66 $29.66 $29.03 1,086
2016-08-24 $29.83 $29.91 $29.83 $29.91 $29.28 1,407
2016-08-23 $29.90 $29.94 $29.80 $29.89 $29.26 1,680
2016-08-22 $29.65 $29.73 $29.60 $29.67 $29.05 6,332
2016-08-19 $29.62 $29.62 $29.62 $29.62 $29.00 43
2016-08-18 $29.53 $29.63 $29.53 $29.62 $29.00 1,250
2016-08-17 $29.58 $29.58 $29.38 $29.47 $28.85 1,362
2016-08-16 $29.76 $29.76 $29.69 $29.69 $29.06 4,291
2016-08-15 $29.88 $29.88 $29.84 $29.87 $29.24 16,721
2016-08-12 $29.72 $29.72 $29.72 $29.72 $29.09 50
2016-08-11 $29.62 $29.73 $29.57 $29.72 $29.09 1,083
2016-08-10 $29.59 $29.59 $29.51 $29.51 $28.89 2,073
2016-08-09 $29.70 $29.70 $29.64 $29.66 $29.03 2,406
2016-08-08 $29.70 $29.70 $29.57 $29.58 $28.96 709
2016-08-05 $29.66 $29.69 $29.66 $29.69 $29.06 483
2016-08-04 $29.32 $29.32 $29.32 $29.32 $28.70 710
2016-08-03 $29.21 $29.35 $29.21 $29.29 $28.67 10,466
2016-08-02 $29.42 $29.42 $29.16 $29.16 $28.55 559
2016-08-01 $29.59 $29.59 $29.48 $29.54 $28.92 1,589
2016-07-29 $29.42 $29.44 $29.42 $29.44 $28.82 33,370
2016-07-28 $29.45 $29.45 $29.39 $29.39 $28.78 174,218
2016-07-27 $29.48 $29.48 $29.48 $29.48 $28.86 17
2016-07-26 $29.46 $29.48 $29.41 $29.48 $28.86 1,239
2016-07-25 $29.42 $29.42 $29.36 $29.36 $28.74 302
2016-07-22 $29.23 $29.46 $29.23 $29.46 $28.84 714
2016-07-21 $29.27 $29.27 $29.27 $29.27 $28.66 25
2016-07-20 $29.30 $29.30 $29.27 $29.27 $28.66 768
2016-07-19 $29.00 $29.00 $28.91 $28.91 $28.30 455
2016-07-18 $29.00 $29.05 $29.00 $29.05 $28.44 745
2016-07-15 $29.07 $29.07 $29.07 $29.07 $28.45 879
2016-07-14 $29.12 $29.12 $29.00 $29.02 $28.41 2,050
2016-07-13 $28.91 $28.98 $28.91 $28.98 $28.37 800
2016-07-12 $28.90 $28.90 $28.90 $28.90 $28.29 154
2016-07-11 $28.95 $28.95 $28.90 $28.90 $28.29 811
2016-07-08 $28.63 $28.63 $28.57 $28.57 $27.97 1,031
2016-07-07 $28.19 $28.19 $28.19 $28.19 $27.59 166
2016-07-06 $27.93 $27.93 $27.93 $27.93 $27.34 124
2016-07-05 $27.89 $27.89 $27.64 $27.64 $27.06 1,468
2016-07-01 $28.19 $28.19 $28.09 $28.15 $27.55 2,411
2016-06-30 $27.73 $27.73 $27.73 $27.73 $27.15 1,127
2016-06-29 $27.43 $27.62 $27.43 $27.62 $27.02 954
2016-06-28 $26.60 $26.94 $26.60 $26.94 $26.36 2,040
2016-06-27 $26.58 $26.58 $26.58 $26.58 $26.00 100
2016-06-24 $27.67 $27.67 $27.67 $27.67 $27.07 274
2016-06-23 $28.34 $28.34 $28.24 $28.28 $27.67 2,000
2016-06-22 $28.14 $28.14 $28.05 $28.05 $27.44 1,505
2016-06-21 $28.17 $28.17 $28.17 $28.17 $27.56 40
2016-06-20 $28.26 $28.26 $28.17 $28.17 $27.56 1,427
2016-06-17 $27.79 $27.79 $27.76 $27.76 $27.16 2,068
2016-06-16 $27.70 $27.90 $27.70 $27.88 $27.28 2,845
2016-06-15 $28.08 $28.11 $28.00 $28.11 $27.50 2,411
2016-06-14 $27.91 $27.94 $27.79 $27.94 $27.34 4,946
2016-06-13 $28.07 $28.07 $28.00 $28.00 $27.39 650
2016-06-10 $28.26 $28.26 $28.23 $28.23 $27.62 1,830
2016-06-09 $28.67 $28.78 $28.64 $28.68 $28.06 2,490
2016-06-08 $28.85 $28.85 $28.85 $28.85 $28.23 0
2016-06-07 $28.83 $28.85 $28.66 $28.85 $28.23 3,798
2016-06-06 $28.61 $28.61 $28.61 $28.61 $27.99 110
2016-06-03 $28.50 $28.50 $28.27 $28.38 $27.77 1,000
2016-06-02 $28.36 $28.44 $28.36 $28.44 $27.82 996
2016-06-01 $28.35 $28.35 $28.34 $28.34 $27.73 1,150
2016-05-31 $28.18 $28.27 $28.18 $28.27 $27.66 1,064
2016-05-27 $27.91 $27.91 $27.91 $27.91 $27.31 0
2016-05-26 $27.84 $27.91 $27.84 $27.91 $27.31 1,276
2016-05-25 $27.89 $27.89 $27.89 $27.89 $27.29 1,128
2016-05-24 $27.76 $27.76 $27.65 $27.65 $27.05 804
2016-05-23 $27.15 $27.15 $27.15 $27.15 $26.56 92
2016-05-20 $27.15 $27.15 $27.15 $27.15 $26.56 502
2016-05-19 $26.61 $26.65 $26.61 $26.64 $26.06 810
2016-05-18 $26.80 $26.93 $26.80 $26.80 $26.22 647
2016-05-17 $27.24 $27.24 $26.81 $26.81 $26.23 1,809
2016-05-16 $26.95 $26.95 $26.95 $26.95 $26.37 19
2016-05-13 $26.95 $26.95 $26.95 $26.95 $26.37 50
2016-05-12 $26.97 $26.97 $26.71 $26.95 $26.37 2,459
2016-05-11 $27.20 $27.20 $27.10 $27.12 $26.53 1,230
2016-05-10 $27.19 $27.33 $27.19 $27.33 $26.74 853
2016-05-09 $26.92 $26.92 $26.92 $26.92 $26.33 30
2016-05-06 $26.92 $26.92 $26.92 $26.92 $26.33 0
2016-05-05 $26.88 $26.92 $26.88 $26.92 $26.33 645
2016-05-04 $27.10 $27.10 $26.79 $26.88 $26.30 2,127
2016-05-03 $27.18 $27.18 $27.18 $27.18 $26.59 386
2016-05-02 $27.34 $27.34 $27.34 $27.34 $26.75 416
2016-04-29 $29.23 $29.23 $27.25 $27.25 $26.66 7,680
2016-04-28 $28.00 $28.00 $27.80 $27.85 $27.25 1,987
2016-04-27 $28.12 $28.17 $28.07 $28.17 $27.56 1,167
2016-04-26 $27.98 $27.98 $27.98 $27.98 $27.37 100
2016-04-25 $27.81 $27.81 $27.81 $27.81 $27.21 100
2016-04-22 $27.91 $27.95 $27.91 $27.95 $27.35 250
2016-04-21 $27.95 $27.95 $27.74 $27.74 $27.14 713
2016-04-20 $27.71 $27.71 $27.71 $27.71 $27.11 107
2016-04-19 $27.71 $27.71 $27.71 $27.71 $27.11 744
2016-04-18 $27.51 $27.51 $27.51 $27.51 $26.91 25
2016-04-15 $27.51 $27.51 $27.51 $27.51 $26.91 0
2016-04-14 $27.45 $27.51 $27.45 $27.51 $26.91 1,425
2016-04-13 $27.16 $27.16 $27.16 $27.16 $26.57 164
2016-04-12 $26.79 $26.79 $26.77 $26.77 $26.19 2,000
2016-04-11 $26.75 $26.75 $26.75 $26.75 $26.17 128
2016-04-08 $27.10 $27.10 $26.75 $26.75 $26.17 676
2016-04-07 $27.01 $27.01 $26.58 $26.58 $26.00 402
2016-04-06 $26.71 $26.71 $26.71 $26.71 $26.13 200
2016-04-05 $27.17 $27.17 $27.17 $27.17 $26.58 1
2016-04-04 $27.17 $27.17 $27.17 $27.17 $26.58 852
2016-04-01 $27.06 $27.06 $27.00 $27.00 $26.42 5,500
2016-03-31 $26.99 $26.99 $26.99 $26.99 $26.41 0
2016-03-30 $27.00 $27.00 $26.99 $26.99 $26.39 305
2016-03-29 $26.29 $26.29 $26.29 $26.29 $25.71 5
2016-03-28 $26.29 $26.29 $26.29 $26.29 $25.71 237
2016-03-24 $26.33 $26.33 $26.31 $26.31 $25.73 400
2016-03-23 $26.50 $26.50 $26.50 $26.50 $25.92 200
2016-03-22 $26.71 $26.71 $26.71 $26.71 $26.12 1
2016-03-21 $26.71 $26.71 $26.71 $26.71 $26.12 740
2016-03-18 $26.72 $26.82 $26.72 $26.78 $26.19 1,663
2016-03-17 $26.37 $26.48 $26.25 $26.48 $25.90 1,438
2016-03-16 $26.11 $26.11 $26.11 $26.11 $25.53 159
2016-03-15 $26.52 $26.52 $26.52 $26.52 $25.94 0
2016-03-14 $26.58 $26.58 $26.38 $26.52 $25.94 9,060
2016-03-11 $26.51 $26.51 $26.51 $26.51 $25.93 691
2016-03-10 $26.06 $26.06 $26.06 $26.06 $25.49 657
2016-03-09 $26.09 $26.15 $26.09 $26.15 $25.57 1,814
2016-03-08 $26.36 $26.36 $26.06 $26.06 $25.48 5,603
2016-03-07 $26.55 $26.61 $26.55 $26.61 $26.02 2,436
2016-03-04 $26.54 $26.60 $26.45 $26.45 $25.87 2,642
2016-03-03 $26.27 $26.29 $26.14 $26.29 $25.71 1,642
2016-03-02 $25.98 $26.07 $25.95 $26.07 $25.50 1,170
2016-03-01 $25.81 $25.81 $25.81 $25.81 $25.24 200
2016-02-29 $25.54 $25.54 $25.54 $25.54 $24.98 125
2016-02-26 $25.90 $25.90 $25.44 $25.47 $24.91 1,601
2016-02-25 $25.30 $25.30 $25.02 $25.26 $24.70 2,987

Janus Henderson Small/Mid Cap Growth Alpha ETF (JSMD) News Headlines

Recent Janus Henderson Small/Mid Cap Growth Alpha ETF (JSMD) News
Similar Companies to Janus Henderson Small/Mid Cap Growth Alpha ETF (JSMD) 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.