Janus Henderson Small Cap Growth Alpha ETF (JSML) Exchange: NASDAQ

Data as of Oct. 7, 2025

$74.34 ($-0.27) -0.36%

Janus Henderson Small Cap Growth Alpha ETF - Daily Information
Click for more stock information on Janus Henderson Small Cap Growth Alpha ETF.
Daily Information Data
Date Oct. 7, 2025
Open $75.14
Previous Close $74.34
High $75.36
Low $74.32
Adjusted Open $75.14
Previous Adjusted Close $74.34
Adjusted High $75.36
Adjusted Low $74.32

About Janus Henderson Small Cap Growth Alpha ETF (JSML)

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 Cap Growth Alpha Index (“Underlying Index”).The Underlying Index is composed of common stocks of small-sized companies that are included in the Solactive Small Cap Index, a universe of 2,000 small-sized capitalization stocks. The Solactive Small 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 Cap Index. The Underlying Index is designed to select small-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 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 Venture 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-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 $3.3 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 the 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 Cap Growth Alpha ETF (JSML)

Date Open High Low Close Adj.Close Volume
2025-10-03 $75.14 $75.36 $74.32 $74.34 $74.34 19,190
2025-10-02 $74.99 $74.99 $73.98 $74.60 $74.60 9,797
2025-10-01 $74.23 $75.72 $74.16 $74.62 $74.62 17,437
2025-09-30 $75.28 $75.50 $74.20 $74.78 $74.78 15,110
2025-09-29 $76.39 $76.39 $75.11 $75.24 $75.15 7,657
2025-09-26 $75.14 $75.56 $75.00 $75.56 $75.47 7,825
2025-09-25 $74.55 $74.85 $73.71 $74.85 $74.76 6,789
2025-09-24 $76.61 $76.61 $75.00 $75.09 $75.00 5,632
2025-09-23 $77.48 $77.54 $76.24 $76.24 $76.15 7,973
2025-09-22 $76.42 $77.19 $76.42 $77.09 $77.00 79,011
2025-09-19 $76.95 $76.95 $76.21 $76.33 $76.24 8,929
2025-09-18 $75.24 $76.78 $75.24 $76.78 $76.69 12,676
2025-09-17 $74.73 $75.56 $74.40 $74.44 $74.35 8,938
2025-09-16 $75.30 $75.30 $74.15 $74.48 $74.39 3,634
2025-09-15 $75.04 $75.41 $75.04 $75.14 $75.05 6,647
2025-09-12 $74.97 $75.11 $74.60 $74.60 $74.51 6,599
2025-09-11 $73.89 $75.43 $73.89 $75.43 $75.34 11,327
2025-09-10 $73.39 $73.76 $73.15 $73.47 $73.38 11,099
2025-09-09 $73.70 $73.70 $73.05 $73.34 $73.26 11,615
2025-09-08 $73.05 $73.66 $73.05 $73.60 $73.52 18,852
2025-09-05 $73.77 $73.77 $72.43 $73.19 $73.10 6,491
2025-09-04 $72.27 $73.10 $72.02 $73.10 $73.01 48,096
2025-09-03 $72.49 $72.49 $71.73 $72.10 $72.02 7,668
2025-09-02 $71.21 $72.16 $71.21 $72.11 $72.03 43,840
2025-08-29 $72.85 $72.85 $72.27 $72.55 $72.46 10,626
2025-08-28 $73.42 $73.61 $73.17 $73.45 $73.37 13,898
2025-08-27 $72.44 $73.03 $72.44 $72.94 $72.85 11,412
2025-08-26 $72.03 $72.58 $72.03 $72.58 $72.49 20,946
2025-08-25 $72.04 $72.43 $71.78 $71.78 $71.69 12,667
2025-08-22 $70.53 $72.44 $70.37 $72.17 $72.08 6,140
2025-08-21 $69.86 $70.51 $69.86 $70.20 $70.12 4,312
2025-08-20 $69.69 $70.10 $69.64 $70.07 $69.99 5,130
2025-08-19 $71.09 $71.09 $70.19 $70.38 $70.30 7,208
2025-08-18 $70.55 $71.05 $70.55 $70.97 $70.88 8,257
2025-08-15 $70.96 $70.96 $70.11 $70.54 $70.54 8,456
2025-08-14 $71.06 $71.06 $70.30 $70.72 $70.72 4,471
2025-08-13 $71.42 $71.79 $70.66 $71.77 $71.77 10,484
2025-08-12 $69.30 $70.90 $69.30 $70.83 $70.83 17,287
2025-08-11 $69.50 $69.50 $68.75 $68.92 $68.92 124,767
2025-08-08 $69.49 $69.49 $69.10 $69.11 $69.11 6,366
2025-08-07 $69.51 $69.51 $68.43 $68.82 $68.82 6,521
2025-08-06 $68.41 $68.81 $68.21 $68.73 $68.73 17,324
2025-08-05 $69.24 $69.25 $68.31 $69.01 $69.01 8,401
2025-08-04 $68.07 $68.88 $68.07 $68.77 $68.77 9,008
2025-08-01 $67.44 $67.59 $66.34 $67.27 $67.27 8,249
2025-07-31 $69.01 $69.37 $68.43 $68.44 $68.44 4,830
2025-07-30 $68.36 $69.47 $68.27 $68.72 $68.72 100,271
2025-07-29 $68.15 $68.84 $67.91 $68.09 $68.09 10,532
2025-07-28 $68.38 $68.38 $67.84 $68.08 $68.08 8,362
2025-07-25 $68.02 $68.28 $67.86 $68.22 $68.22 14,412
2025-07-24 $68.05 $68.05 $67.63 $67.63 $67.63 5,229
2025-07-23 $67.74 $68.60 $67.74 $68.60 $68.60 5,902
2025-07-22 $67.33 $67.62 $66.42 $67.45 $67.45 8,652
2025-07-21 $67.64 $67.80 $67.17 $67.17 $67.17 21,705
2025-07-18 $68.48 $68.48 $67.58 $67.66 $67.66 10,948
2025-07-17 $67.66 $68.33 $67.66 $68.15 $68.15 19,383
2025-07-16 $67.47 $67.78 $66.62 $67.58 $67.58 27,294
2025-07-15 $68.19 $68.19 $66.93 $67.04 $67.04 50,790
2025-07-14 $67.61 $68.07 $67.54 $68.02 $68.02 7,024
2025-07-11 $68.17 $68.21 $67.44 $67.57 $67.57 28,549
2025-07-10 $68.37 $69.18 $68.37 $68.75 $68.75 25,112
2025-07-09 $68.76 $68.76 $67.83 $68.47 $68.47 14,039
2025-07-08 $67.93 $68.23 $67.73 $68.01 $68.01 5,063
2025-07-07 $68.31 $68.55 $67.67 $68.01 $68.01 10,546
2025-07-03 $67.75 $68.73 $67.75 $68.73 $68.73 15,601
2025-07-02 $67.33 $67.85 $67.28 $67.69 $67.69 11,149
2025-07-01 $67.29 $67.82 $67.06 $67.13 $67.13 12,819
2025-06-30 $67.32 $67.56 $67.14 $67.45 $67.45 9,370
2025-06-27 $67.49 $67.99 $67.09 $67.23 $67.23 7,095
2025-06-26 $66.39 $67.08 $66.39 $67.08 $67.08 6,512
2025-06-25 $67.07 $67.07 $65.99 $66.20 $66.20 9,100
2025-06-24 $66.64 $67.06 $66.46 $67.06 $67.06 11,199
2025-06-23 $65.38 $66.12 $65.05 $65.91 $65.91 6,520
2025-06-20 $65.69 $65.76 $65.07 $65.57 $65.57 11,926
2025-06-18 $65.74 $66.12 $65.72 $65.79 $65.79 4,078
2025-06-17 $65.83 $66.28 $65.61 $65.78 $65.78 8,938
2025-06-16 $65.82 $66.57 $65.82 $66.32 $66.32 4,470
2025-06-13 $65.29 $65.88 $65.07 $65.07 $65.07 13,040
2025-06-12 $66.48 $66.73 $66.12 $66.64 $66.64 5,901
2025-06-11 $66.64 $67.21 $66.30 $66.54 $66.54 6,810
2025-06-10 $67.11 $67.11 $66.37 $66.69 $66.69 5,313
2025-06-09 $66.89 $67.11 $66.35 $66.70 $66.70 9,283
2025-06-06 $66.93 $67.03 $66.46 $67.03 $67.03 7,348
2025-06-05 $65.81 $66.25 $65.63 $65.93 $65.93 6,542
2025-06-04 $66.03 $66.07 $65.68 $65.90 $65.90 10,038
2025-06-03 $65.28 $66.00 $65.19 $65.93 $65.93 11,006
2025-06-02 $64.81 $65.26 $64.31 $65.26 $65.26 7,560
2025-05-30 $63.94 $65.09 $63.94 $64.86 $64.86 8,458
2025-05-29 $64.49 $64.68 $64.28 $64.52 $64.52 9,522
2025-05-28 $65.31 $65.31 $64.53 $64.55 $64.55 11,537
2025-05-27 $64.72 $65.24 $64.11 $65.24 $65.24 14,622
2025-05-23 $63.07 $63.95 $63.07 $63.73 $63.73 7,274
2025-05-22 $63.70 $64.07 $63.55 $63.88 $63.88 5,390
2025-05-21 $64.97 $65.33 $63.94 $64.12 $64.12 4,197
2025-05-20 $65.34 $65.88 $64.99 $65.73 $65.73 30,937
2025-05-19 $64.67 $65.65 $64.67 $65.65 $65.65 29,885
2025-05-16 $65.32 $65.82 $65.15 $65.80 $65.80 22,079
2025-05-15 $64.29 $65.23 $64.29 $65.23 $65.23 3,586
2025-05-14 $65.73 $65.73 $64.95 $65.00 $65.00 4,308
2025-05-13 $65.15 $65.99 $65.15 $65.81 $65.81 13,585
2025-05-12 $64.88 $64.88 $63.88 $64.80 $64.80 18,863
2025-05-09 $62.62 $62.88 $62.31 $62.62 $62.62 9,098
2025-05-08 $61.71 $62.85 $61.71 $62.44 $62.44 11,519
2025-05-07 $61.31 $61.37 $60.92 $61.27 $61.27 4,349
2025-05-06 $60.02 $61.02 $60.02 $60.85 $60.85 26,608
2025-05-05 $60.27 $60.99 $60.27 $60.67 $60.67 5,588
2025-05-02 $60.11 $61.05 $60.11 $60.95 $60.95 10,185
2025-05-01 $58.77 $59.69 $58.77 $59.46 $59.46 6,560
2025-04-30 $58.35 $58.85 $57.73 $58.77 $58.77 12,098
2025-04-29 $58.94 $59.69 $58.48 $59.46 $59.46 17,401
2025-04-28 $58.90 $59.34 $58.12 $58.79 $58.79 12,326
2025-04-25 $58.48 $58.91 $58.05 $58.91 $58.91 100,695
2025-04-24 $57.82 $58.91 $57.82 $58.90 $58.90 12,879
2025-04-23 $58.22 $58.76 $57.46 $57.50 $57.50 20,551
2025-04-22 $55.92 $56.66 $55.69 $56.59 $56.59 9,247
2025-04-21 $56.06 $56.06 $54.65 $55.15 $55.15 13,932
2025-04-17 $56.43 $56.98 $56.43 $56.77 $56.77 11,551
2025-04-16 $57.16 $57.18 $55.88 $56.54 $56.54 14,596
2025-04-15 $57.34 $57.89 $57.34 $57.66 $57.66 15,065
2025-04-14 $58.27 $58.27 $56.68 $57.69 $57.69 16,310
2025-04-11 $56.51 $57.06 $55.34 $56.94 $56.94 78,212
2025-04-10 $57.23 $57.23 $54.83 $56.44 $56.44 18,206
2025-04-09 $53.96 $58.79 $53.13 $58.40 $58.40 30,522
2025-04-08 $56.92 $57.99 $53.22 $54.00 $54.00 24,756
2025-04-07 $54.09 $57.48 $52.84 $55.31 $55.31 44,165
2025-04-04 $55.32 $55.95 $54.30 $55.58 $55.58 66,838
2025-04-03 $57.89 $58.76 $57.11 $57.73 $57.73 20,514
2025-04-02 $59.74 $61.41 $59.74 $61.09 $61.09 29,386
2025-04-01 $60.92 $61.11 $59.80 $60.79 $60.79 19,265
2025-03-31 $59.43 $61.01 $59.06 $60.86 $60.86 9,465
2025-03-28 $59.40 $59.49 $59.01 $59.42 $59.42 10,193
2025-03-27 $60.92 $61.20 $60.74 $60.89 $60.89 11,099
2025-03-26 $61.77 $61.81 $60.80 $61.08 $61.08 37,340
2025-03-25 $61.88 $61.93 $61.59 $61.78 $61.78 14,292
2025-03-24 $61.31 $61.99 $61.31 $61.99 $61.99 33,304
2025-03-21 $59.92 $60.45 $59.87 $60.20 $60.20 5,689
2025-03-20 $60.61 $61.52 $60.61 $60.86 $60.86 7,604
2025-03-19 $60.19 $61.55 $60.19 $60.86 $60.86 83,833
2025-03-18 $60.02 $60.37 $59.86 $60.23 $60.23 1,215,811
2025-03-17 $60.24 $60.95 $60.24 $60.79 $60.79 40,920
2025-03-14 $58.94 $60.55 $58.94 $60.09 $60.09 42,238
2025-03-13 $59.74 $59.74 $58.30 $58.87 $58.87 25,905
2025-03-12 $60.20 $60.25 $59.40 $59.76 $59.76 18,524
2025-03-11 $60.27 $60.64 $59.42 $60.03 $60.03 8,536
2025-03-10 $60.32 $60.97 $59.61 $60.25 $60.25 36,661
2025-03-07 $60.75 $61.58 $60.39 $61.39 $61.39 6,284
2025-03-06 $60.50 $61.58 $60.50 $60.95 $60.95 38,762
2025-03-05 $61.26 $61.70 $60.73 $61.45 $61.45 20,259
2025-03-04 $60.92 $61.77 $60.28 $60.74 $60.74 20,291
2025-03-03 $63.33 $63.33 $61.41 $61.75 $61.75 18,540
2025-02-28 $63.56 $63.56 $62.48 $63.36 $63.36 13,577
2025-02-27 $64.99 $64.99 $63.79 $63.79 $63.79 7,685
2025-02-26 $65.65 $65.78 $64.62 $64.87 $64.87 13,519
2025-02-25 $64.23 $65.07 $64.15 $64.80 $64.80 12,620
2025-02-24 $65.19 $65.19 $64.18 $64.36 $64.36 11,305
2025-02-21 $67.42 $67.42 $64.87 $64.95 $64.95 16,013
2025-02-20 $66.87 $67.11 $66.46 $66.88 $66.88 7,429
2025-02-19 $68.10 $68.37 $67.91 $67.97 $67.97 43,742
2025-02-18 $68.42 $68.66 $68.16 $68.66 $68.66 7,575
2025-02-14 $68.77 $68.77 $68.06 $68.24 $68.24 5,679
2025-02-13 $68.35 $68.45 $67.79 $68.44 $68.44 7,414
2025-02-12 $67.23 $68.02 $67.23 $67.86 $67.86 11,049
2025-02-11 $68.18 $68.65 $68.18 $68.56 $68.56 10,256
2025-02-10 $68.80 $68.99 $68.31 $68.79 $68.79 10,500
2025-02-07 $69.26 $69.49 $68.24 $68.34 $68.34 8,118
2025-02-06 $69.53 $69.63 $68.98 $69.31 $69.31 11,996
2025-02-05 $69.03 $69.64 $68.95 $69.51 $69.51 9,941
2025-02-04 $68.21 $68.67 $68.18 $68.67 $68.67 5,026
2025-02-03 $67.04 $68.32 $67.04 $68.04 $68.04 103,165
2025-01-31 $69.98 $69.98 $68.57 $68.91 $68.91 11,533
2025-01-30 $69.55 $70.07 $69.41 $69.67 $69.67 34,100
2025-01-29 $68.90 $69.21 $68.53 $68.65 $68.65 10,692
2025-01-28 $68.67 $69.03 $68.41 $68.97 $68.97 16,158
2025-01-27 $68.14 $69.11 $68.14 $68.57 $68.57 13,450
2025-01-24 $69.42 $69.91 $69.33 $69.56 $69.56 7,295
2025-01-23 $69.12 $69.72 $68.89 $69.70 $69.70 25,903
2025-01-22 $69.74 $70.05 $69.35 $69.44 $69.44 14,483
2025-01-21 $68.66 $69.65 $68.66 $69.65 $69.65 9,883
2025-01-17 $68.24 $68.28 $67.82 $68.02 $68.02 9,959
2025-01-16 $67.45 $67.85 $67.23 $67.85 $67.85 12,364
2025-01-15 $67.66 $67.66 $66.81 $67.47 $67.47 20,075
2025-01-14 $65.63 $66.04 $65.63 $66.04 $66.04 3,872
2025-01-13 $63.69 $65.02 $63.69 $65.02 $65.02 11,563
2025-01-10 $64.61 $64.61 $63.79 $64.34 $64.34 35,142
2025-01-08 $64.92 $65.66 $64.60 $65.59 $65.59 31,178
2025-01-07 $66.52 $66.52 $65.01 $65.34 $65.34 17,265
2025-01-06 $67.11 $67.11 $65.84 $65.97 $65.97 9,248
2025-01-03 $65.79 $66.33 $65.69 $66.28 $66.28 60,504
2025-01-02 $66.21 $66.39 $65.06 $65.39 $65.39 13,719
2024-12-31 $65.85 $66.17 $65.45 $65.55 $65.55 13,858
2024-12-30 $65.43 $65.85 $64.92 $65.61 $65.61 17,054
2024-12-27 $67.00 $67.00 $65.55 $66.06 $66.06 26,736
2024-12-26 $66.29 $67.19 $66.29 $66.96 $66.96 12,651
2024-12-24 $66.17 $66.59 $66.17 $66.59 $66.59 31,278
2024-12-23 $65.95 $66.00 $65.45 $65.98 $65.98 10,763
2024-12-20 $65.44 $66.66 $65.44 $66.19 $66.19 8,982
2024-12-19 $67.34 $67.50 $66.12 $66.43 $65.81 15,752
2024-12-18 $69.74 $69.79 $66.51 $66.51 $65.89 7,160
2024-12-17 $69.81 $69.81 $69.25 $69.31 $68.67 8,617
2024-12-16 $70.35 $70.79 $69.97 $70.13 $69.48 17,618
2024-12-13 $70.60 $70.60 $70.05 $70.34 $69.68 14,365
2024-12-12 $71.49 $71.49 $70.83 $70.83 $70.17 21,338
2024-12-11 $71.96 $72.32 $71.67 $71.78 $71.11 7,838
2024-12-10 $71.61 $73.77 $71.30 $71.30 $70.64 11,756
2024-12-09 $71.92 $72.72 $71.76 $71.88 $71.21 9,642
2024-12-06 $72.91 $72.91 $72.36 $72.52 $71.84 11,617
2024-12-05 $72.76 $72.76 $72.12 $72.12 $71.45 70,894
2024-12-04 $73.49 $74.00 $72.89 $73.34 $72.66 30,650
2024-12-03 $73.40 $73.40 $72.52 $72.78 $72.10 5,037
2024-12-02 $73.07 $73.29 $72.59 $73.04 $72.36 18,115
2024-11-29 $73.00 $73.03 $72.77 $72.88 $72.20 2,532
2024-11-27 $73.37 $73.42 $72.55 $72.74 $72.06 6,855
2024-11-26 $72.93 $73.03 $72.48 $72.98 $72.30 24,315
2024-11-25 $72.98 $73.66 $72.98 $73.12 $73.12 17,111
2024-11-22 $71.31 $72.11 $71.31 $71.95 $71.95 12,535
2024-11-21 $70.19 $71.00 $69.94 $70.91 $70.91 14,841
2024-11-20 $69.30 $69.66 $69.04 $69.66 $69.66 6,231
2024-11-19 $68.78 $69.73 $68.78 $69.66 $69.66 6,499
2024-11-18 $68.80 $69.52 $68.80 $69.28 $69.28 7,706
2024-11-15 $69.13 $69.13 $68.56 $68.64 $68.64 11,989
2024-11-14 $70.61 $70.69 $69.78 $69.83 $69.83 8,972
2024-11-13 $72.67 $72.67 $70.77 $70.81 $70.81 7,803
2024-11-12 $73.01 $73.04 $72.12 $72.17 $72.17 11,614
2024-11-11 $73.73 $74.37 $73.42 $73.60 $73.60 30,631
2024-11-08 $70.74 $73.15 $70.74 $73.07 $73.07 9,393
2024-11-07 $71.26 $71.26 $70.47 $70.74 $70.74 14,258
2024-11-06 $69.25 $71.06 $69.25 $70.85 $70.85 8,142
2024-11-05 $65.13 $67.08 $65.13 $67.08 $67.08 4,877
2024-11-04 $64.82 $65.51 $64.82 $65.02 $65.02 2,390
2024-11-01 $64.84 $64.97 $64.66 $64.78 $64.78 12,784
2024-10-31 $64.51 $64.84 $64.29 $64.29 $64.29 3,290
2024-10-30 $66.14 $66.14 $65.19 $65.19 $65.19 2,185
2024-10-29 $64.78 $65.35 $64.78 $65.29 $65.29 10,302
2024-10-28 $64.84 $65.47 $64.84 $65.27 $65.27 3,441
2024-10-25 $65.07 $65.07 $64.30 $64.42 $64.42 4,680
2024-10-24 $64.92 $64.93 $64.61 $64.67 $64.67 3,128
2024-10-23 $64.52 $64.85 $64.15 $64.53 $64.53 3,445
2024-10-22 $64.99 $65.16 $64.84 $64.84 $64.84 7,520
2024-10-21 $66.28 $66.28 $65.43 $65.43 $65.43 2,386
2024-10-18 $67.02 $67.02 $66.36 $66.47 $66.47 4,616
2024-10-17 $66.92 $66.92 $66.26 $66.68 $66.68 3,992
2024-10-16 $66.15 $66.76 $66.15 $66.71 $66.71 3,907
2024-10-15 $65.84 $66.16 $65.67 $65.82 $65.82 4,316
2024-10-14 $65.47 $65.77 $65.47 $65.67 $65.67 5,187
2024-10-11 $64.72 $65.39 $64.58 $65.38 $65.38 5,242
2024-10-10 $63.75 $64.24 $63.55 $64.24 $64.24 8,782
2024-10-09 $64.72 $64.78 $64.54 $64.68 $64.68 3,973
2024-10-08 $64.29 $64.60 $64.27 $64.36 $64.36 6,927
2024-10-07 $64.50 $64.50 $63.93 $64.34 $64.34 3,312
2024-10-04 $64.52 $64.65 $64.18 $64.64 $64.64 6,012
2024-10-03 $63.93 $64.14 $63.42 $63.67 $63.67 6,554
2024-10-02 $64.41 $64.64 $64.12 $64.29 $64.29 8,973
2024-10-01 $65.29 $65.29 $64.40 $64.63 $64.63 9,240
2024-09-30 $64.67 $65.43 $64.67 $65.40 $65.40 12,780
2024-09-27 $65.07 $65.71 $64.95 $65.06 $65.06 18,041
2024-09-26 $64.83 $65.01 $64.66 $64.79 $64.79 9,794
2024-09-25 $64.62 $64.77 $64.17 $64.19 $64.19 126,260
2024-09-24 $65.17 $65.20 $64.70 $64.94 $64.94 4,451
2024-09-23 $64.87 $65.17 $64.49 $64.78 $64.78 7,624
2024-09-20 $65.44 $65.44 $64.73 $64.87 $64.87 5,739
2024-09-19 $65.62 $65.62 $64.73 $65.18 $65.18 5,399
2024-09-18 $64.17 $65.49 $64.05 $64.19 $64.19 14,775
2024-09-17 $64.33 $64.67 $63.92 $63.96 $63.96 9,630
2024-09-16 $63.36 $63.48 $63.11 $63.48 $63.48 9,403
2024-09-13 $62.12 $63.17 $62.12 $63.04 $63.04 5,811
2024-09-12 $61.31 $61.60 $61.23 $61.57 $61.57 7,407
2024-09-11 $59.98 $60.76 $59.52 $60.76 $60.76 5,147
2024-09-10 $60.73 $60.73 $59.78 $60.34 $60.34 6,566
2024-09-09 $60.54 $60.92 $60.47 $60.58 $60.58 5,293
2024-09-06 $60.50 $60.57 $60.20 $60.43 $60.43 8,100
2024-09-05 $61.89 $62.01 $60.92 $61.07 $61.07 7,290
2024-09-04 $61.79 $62.05 $61.76 $61.91 $61.91 4,285
2024-09-03 $63.51 $63.93 $61.94 $61.94 $61.94 9,205
2024-08-30 $64.14 $64.17 $63.42 $64.17 $64.17 4,193
2024-08-29 $63.65 $64.14 $63.47 $63.53 $63.53 10,557
2024-08-28 $62.98 $63.36 $62.66 $62.89 $62.89 17,895
2024-08-27 $63.19 $63.45 $62.96 $63.26 $63.26 8,567
2024-08-26 $64.19 $64.39 $63.48 $63.48 $63.48 3,883
2024-08-23 $62.73 $63.95 $62.48 $63.95 $63.95 8,201
2024-08-22 $62.79 $62.89 $62.07 $62.21 $62.21 7,377
2024-08-21 $62.45 $62.73 $62.29 $62.60 $62.60 6,626
2024-08-20 $62.74 $62.79 $62.04 $62.16 $62.16 11,357
2024-08-19 $62.28 $62.80 $62.24 $62.74 $62.74 13,832
2024-08-16 $62.00 $62.61 $62.00 $62.26 $62.26 18,933
2024-08-15 $61.88 $62.42 $61.72 $61.96 $61.96 9,550
2024-08-14 $61.36 $61.36 $60.55 $60.79 $60.79 301,658
2024-08-13 $60.51 $61.17 $60.50 $61.17 $61.17 8,579
2024-08-12 $61.05 $61.05 $59.90 $60.25 $60.25 11,318
2024-08-09 $60.97 $60.97 $60.45 $60.74 $60.74 16,817
2024-08-08 $59.57 $60.50 $59.57 $60.27 $60.27 47,029
2024-08-07 $60.68 $60.68 $58.72 $58.85 $58.85 18,068
2024-08-06 $59.21 $59.98 $59.21 $59.75 $59.75 8,742
2024-08-05 $57.62 $59.47 $57.24 $58.81 $58.81 32,792
2024-08-02 $61.39 $61.39 $60.30 $60.94 $60.94 20,979
2024-08-01 $64.64 $64.64 $62.44 $62.88 $62.88 20,813
2024-07-31 $65.08 $65.83 $64.46 $64.81 $64.81 42,846
2024-07-30 $63.97 $64.49 $63.81 $64.38 $64.38 17,689
2024-07-29 $64.67 $64.72 $63.93 $64.24 $64.24 35,509
2024-07-26 $64.47 $64.59 $63.96 $64.58 $64.58 6,394
2024-07-25 $62.91 $64.34 $62.91 $63.42 $63.42 25,648
2024-07-24 $63.24 $63.98 $62.57 $62.57 $62.57 31,950
2024-07-23 $63.29 $64.13 $63.29 $63.86 $63.86 8,008
2024-07-22 $62.60 $63.40 $62.10 $63.40 $63.40 69,015
2024-07-19 $62.29 $62.53 $62.21 $62.32 $62.32 3,240
2024-07-18 $63.20 $64.00 $62.22 $62.57 $62.57 7,045
2024-07-17 $63.63 $64.13 $63.30 $63.35 $63.35 62,323
2024-07-16 $62.63 $64.27 $62.63 $64.22 $64.22 16,284
2024-07-15 $61.56 $62.65 $61.56 $62.18 $62.18 14,471
2024-07-12 $61.20 $61.81 $61.20 $61.32 $61.32 5,563
2024-07-11 $59.27 $60.78 $59.27 $60.57 $60.57 11,777
2024-07-10 $58.35 $58.84 $58.34 $58.84 $58.84 5,216
2024-07-09 $58.44 $58.53 $58.31 $58.37 $58.37 6,310
2024-07-08 $58.73 $59.24 $58.67 $58.67 $58.67 26,635
2024-07-05 $58.86 $58.86 $58.38 $58.54 $58.54 7,246
2024-07-03 $58.87 $59.28 $58.81 $58.91 $58.91 8,680
2024-07-02 $58.66 $58.85 $58.66 $58.72 $58.72 6,955
2024-07-01 $59.05 $59.10 $58.63 $58.63 $58.63 33,739
2024-06-28 $58.70 $59.16 $58.70 $59.06 $59.06 10,556
2024-06-27 $58.45 $58.61 $58.28 $58.61 $58.56 22,466
2024-06-26 $57.65 $58.24 $57.65 $58.20 $58.15 5,935
2024-06-25 $57.95 $58.05 $57.74 $57.98 $57.93 6,364
2024-06-24 $58.40 $58.67 $58.05 $58.18 $58.13 6,561
2024-06-21 $57.75 $58.03 $57.59 $58.02 $57.97 106,403
2024-06-20 $58.42 $58.42 $57.76 $57.91 $57.86 7,272
2024-06-18 $58.17 $58.45 $58.16 $58.23 $58.18 14,305
2024-06-17 $57.66 $58.27 $57.52 $58.20 $58.15 8,748
2024-06-14 $58.54 $58.54 $57.79 $58.01 $57.96 6,484
2024-06-13 $59.38 $59.38 $58.49 $59.00 $58.95 5,135
2024-06-12 $59.81 $60.08 $59.28 $59.44 $59.39 59,919
2024-06-11 $58.17 $58.47 $57.90 $58.41 $58.36 7,807
2024-06-10 $57.69 $58.57 $57.69 $58.57 $58.52 4,775
2024-06-07 $58.57 $58.70 $58.36 $58.39 $58.34 5,344
2024-06-06 $59.40 $59.40 $59.02 $59.15 $59.10 48,413
2024-06-05 $58.88 $59.48 $58.58 $59.48 $59.43 9,762
2024-06-04 $58.85 $58.85 $58.27 $58.43 $58.38 5,686
2024-06-03 $60.35 $60.35 $59.45 $59.54 $59.49 6,165
2024-05-31 $60.11 $60.39 $59.32 $60.08 $60.08 10,563
2024-05-30 $59.54 $59.96 $59.54 $59.62 $59.62 8,416
2024-05-29 $59.39 $59.39 $59.19 $59.19 $59.19 7,887
2024-05-28 $60.27 $60.49 $59.98 $60.02 $60.02 5,028
2024-05-24 $59.91 $60.14 $59.91 $60.11 $60.11 3,673
2024-05-23 $59.95 $60.15 $59.44 $59.56 $59.56 5,179
2024-05-22 $59.94 $60.48 $59.94 $60.12 $60.12 9,835
2024-05-21 $60.23 $60.37 $60.15 $60.23 $60.23 7,131
2024-05-20 $60.21 $60.57 $60.21 $60.43 $60.43 2,632
2024-05-17 $60.01 $60.08 $59.76 $60.08 $60.08 6,795
2024-05-16 $59.81 $60.02 $59.68 $59.68 $59.68 3,528
2024-05-15 $60.11 $60.19 $59.98 $60.10 $60.10 57,222
2024-05-14 $59.47 $59.65 $59.40 $59.53 $59.53 14,536
2024-05-13 $59.60 $59.68 $59.06 $59.21 $59.21 6,326
2024-05-10 $59.40 $59.40 $58.79 $59.15 $59.15 6,709
2024-05-09 $58.95 $59.53 $58.93 $59.53 $59.53 5,965
2024-05-08 $58.87 $59.03 $58.70 $58.90 $58.90 4,916
2024-05-07 $59.83 $60.28 $59.83 $59.87 $59.87 9,138
2024-05-06 $59.43 $59.67 $59.43 $59.56 $59.56 4,393
2024-05-03 $58.89 $58.98 $58.60 $58.65 $58.65 5,403
2024-05-02 $57.76 $58.23 $57.19 $58.23 $58.23 6,181
2024-05-01 $57.01 $58.26 $57.01 $57.23 $57.23 31,285
2024-04-30 $57.92 $57.92 $57.03 $57.03 $57.03 5,343
2024-04-29 $58.05 $58.28 $58.05 $58.28 $58.28 4,733
2024-04-26 $57.78 $57.88 $57.70 $57.79 $57.79 5,770
2024-04-25 $57.47 $57.47 $56.89 $57.27 $57.27 12,149
2024-04-24 $57.67 $57.93 $57.50 $57.78 $57.78 4,617
2024-04-23 $57.19 $57.80 $57.00 $57.71 $57.71 7,845
2024-04-22 $56.42 $57.00 $56.37 $56.65 $56.65 7,993
2024-04-19 $56.29 $56.29 $55.96 $56.18 $56.18 4,957
2024-04-18 $56.51 $57.08 $56.10 $56.12 $56.12 10,211
2024-04-17 $57.45 $57.45 $56.40 $56.40 $56.40 9,997
2024-04-16 $56.62 $57.24 $56.62 $57.04 $57.04 6,414
2024-04-15 $58.09 $58.17 $57.01 $57.21 $57.21 15,301
2024-04-12 $58.30 $58.31 $57.54 $57.70 $57.70 12,452
2024-04-11 $58.47 $58.85 $58.28 $58.73 $58.73 6,929
2024-04-10 $58.35 $58.72 $58.06 $58.38 $58.38 8,961
2024-04-09 $59.50 $59.83 $59.49 $59.83 $59.83 9,214
2024-04-08 $59.85 $59.85 $59.55 $59.55 $59.55 6,810
2024-04-05 $59.10 $59.55 $59.10 $59.55 $59.55 4,831
2024-04-04 $60.05 $60.31 $58.94 $58.94 $58.94 8,169
2024-04-03 $58.99 $59.51 $58.99 $59.46 $59.46 10,037
2024-04-02 $59.03 $59.04 $58.77 $59.04 $59.04 5,054
2024-04-01 $60.71 $60.71 $59.89 $60.04 $60.04 14,392
2024-03-28 $60.30 $60.88 $60.30 $60.48 $60.48 5,933
2024-03-27 $59.83 $60.30 $59.83 $60.30 $60.25 3,206
2024-03-26 $59.41 $59.48 $59.03 $59.10 $59.10 6,686
2024-03-25 $59.40 $59.91 $59.15 $59.15 $59.15 12,874
2024-03-22 $60.03 $60.03 $59.54 $59.54 $59.54 4,539
2024-03-21 $59.72 $60.44 $59.72 $60.20 $60.20 5,181
2024-03-20 $58.43 $59.63 $58.38 $59.56 $59.56 21,622
2024-03-19 $58.09 $58.71 $58.00 $58.60 $58.60 52,022
2024-03-18 $58.00 $58.23 $57.73 $57.95 $57.95 15,825
2024-03-15 $57.58 $57.76 $57.46 $57.73 $57.73 4,770
2024-03-14 $58.63 $58.63 $57.42 $57.80 $57.80 9,274
2024-03-13 $58.83 $59.11 $58.77 $58.77 $58.77 10,798
2024-03-12 $58.91 $58.94 $58.58 $58.94 $58.94 4,053
2024-03-11 $59.04 $59.09 $58.93 $59.05 $59.05 4,139
2024-03-08 $60.26 $60.51 $59.32 $59.33 $59.33 9,682
2024-03-07 $59.52 $59.99 $59.36 $59.85 $59.85 11,315
2024-03-06 $58.97 $59.18 $58.61 $59.01 $59.01 5,228
2024-03-05 $59.28 $59.28 $58.36 $58.59 $58.59 21,764
2024-03-04 $59.86 $59.97 $59.49 $59.56 $59.56 13,862
2024-03-01 $59.27 $59.98 $59.27 $59.97 $59.97 17,743
2024-02-29 $59.39 $59.55 $59.02 $59.40 $59.40 5,706
2024-02-28 $59.50 $59.50 $58.79 $58.96 $58.96 6,735
2024-02-27 $59.33 $59.75 $59.33 $59.61 $59.61 17,445
2024-02-26 $58.44 $59.12 $58.43 $58.96 $58.96 6,827
2024-02-23 $58.18 $58.56 $57.99 $58.55 $58.55 3,936
2024-02-22 $58.04 $58.04 $57.55 $57.91 $57.91 7,578
2024-02-21 $57.49 $57.71 $57.41 $57.69 $57.69 5,491
2024-02-20 $58.58 $58.58 $57.91 $57.97 $57.97 7,097
2024-02-16 $59.38 $59.60 $58.96 $58.98 $58.98 5,603
2024-02-15 $58.99 $60.01 $58.99 $59.91 $59.91 35,889
2024-02-14 $58.24 $58.72 $57.99 $58.65 $58.65 10,610
2024-02-13 $57.86 $58.41 $57.14 $57.41 $57.41 17,306
2024-02-12 $58.94 $60.01 $58.85 $59.77 $59.77 10,427
2024-02-09 $57.92 $58.84 $57.92 $58.70 $58.70 13,591
2024-02-08 $56.79 $57.82 $56.70 $57.70 $57.70 15,639
2024-02-07 $57.17 $57.17 $56.61 $56.93 $56.93 24,645
2024-02-06 $56.33 $57.00 $56.33 $56.96 $56.96 68,874
2024-02-05 $56.98 $56.98 $56.30 $56.64 $56.64 9,067
2024-02-02 $57.41 $57.67 $56.74 $57.38 $57.38 14,851
2024-02-01 $57.02 $57.50 $56.35 $57.50 $57.50 7,267
2024-01-31 $57.67 $58.15 $56.33 $56.38 $56.38 31,337
2024-01-30 $57.83 $57.97 $57.53 $57.74 $57.74 11,661
2024-01-29 $56.83 $57.80 $56.68 $57.69 $57.69 14,057
2024-01-26 $57.78 $57.94 $56.66 $56.80 $56.80 67,671
2024-01-25 $57.69 $57.69 $56.74 $57.11 $57.11 13,123
2024-01-24 $58.13 $58.13 $57.00 $57.09 $57.09 36,465
2024-01-23 $58.38 $58.38 $57.43 $57.43 $57.43 103,165
2024-01-22 $57.60 $58.17 $57.54 $58.08 $58.08 21,054
2024-01-19 $55.92 $56.85 $55.84 $56.85 $56.85 14,183
2024-01-18 $55.70 $56.37 $55.65 $56.37 $56.37 8,512
2024-01-17 $55.52 $55.68 $55.22 $55.56 $55.56 13,105
2024-01-16 $56.73 $56.73 $55.81 $56.04 $56.04 14,332
2024-01-12 $57.36 $57.36 $56.49 $56.68 $56.68 15,761
2024-01-11 $56.78 $56.83 $55.97 $56.73 $56.73 10,374
2024-01-10 $56.98 $57.00 $56.47 $56.95 $56.95 63,045
2024-01-09 $56.64 $57.13 $56.64 $56.99 $56.99 9,940
2024-01-08 $56.60 $57.30 $56.60 $57.27 $57.27 46,385
2024-01-05 $56.62 $56.75 $56.51 $56.51 $56.51 9,020
2024-01-04 $56.84 $57.22 $56.84 $56.89 $56.89 15,612
2024-01-03 $57.91 $57.91 $56.93 $57.05 $57.05 56,440
2024-01-02 $58.43 $59.10 $58.22 $58.48 $58.48 27,319
2023-12-29 $59.69 $59.69 $59.00 $59.00 $59.00 15,061
2023-12-28 $59.81 $59.99 $59.67 $59.83 $59.83 23,498
2023-12-27 $60.47 $60.48 $59.69 $60.03 $60.03 24,408
2023-12-26 $59.75 $60.04 $59.53 $59.93 $59.93 19,302
2023-12-22 $59.42 $59.48 $59.09 $59.23 $59.23 22,778
2023-12-21 $58.58 $58.84 $58.26 $58.80 $58.80 18,329
2023-12-20 $58.40 $59.23 $57.52 $57.52 $57.52 24,158
2023-12-19 $58.24 $58.77 $58.07 $58.77 $58.64 18,525
2023-12-18 $58.15 $58.15 $57.27 $57.51 $57.51 14,211
2023-12-15 $58.04 $58.13 $57.19 $57.40 $57.40 16,089
2023-12-14 $57.97 $58.85 $57.53 $58.24 $58.24 27,405
2023-12-13 $54.68 $56.47 $54.17 $56.47 $56.47 11,106
2023-12-12 $54.38 $54.66 $54.18 $54.42 $54.42 21,830
2023-12-11 $54.15 $54.59 $54.15 $54.54 $54.54 13,535
2023-12-08 $53.75 $54.48 $53.75 $54.15 $54.15 15,400
2023-12-07 $53.50 $53.80 $53.27 $53.80 $53.80 11,893
2023-12-06 $54.27 $54.76 $53.62 $53.64 $53.64 8,664
2023-12-05 $54.00 $54.00 $53.45 $53.47 $53.47 6,146
2023-12-04 $54.22 $54.57 $54.01 $54.57 $54.57 9,146
2023-12-01 $52.54 $53.99 $52.52 $53.99 $53.99 8,330
2023-11-30 $52.75 $52.75 $52.37 $52.40 $52.40 30,612
2023-11-29 $52.81 $52.88 $52.46 $52.52 $52.52 12,889
2023-11-28 $52.30 $52.72 $52.17 $52.21 $52.21 11,042
2023-11-27 $52.73 $52.86 $52.52 $52.71 $52.71 12,506
2023-11-24 $52.49 $53.11 $52.49 $53.06 $53.06 6,908
2023-11-22 $52.72 $53.21 $52.62 $52.62 $52.62 29,769
2023-11-21 $52.38 $52.50 $52.21 $52.21 $52.21 15,941
2023-11-20 $52.32 $52.76 $52.11 $52.74 $52.74 54,032
2023-11-17 $52.01 $52.36 $52.01 $52.32 $52.32 23,694
2023-11-16 $52.33 $52.33 $51.64 $51.81 $51.81 22,241
2023-11-15 $52.67 $53.22 $52.36 $52.56 $52.56 24,282
2023-11-14 $50.44 $52.27 $50.44 $52.15 $52.15 32,895
2023-11-13 $48.96 $49.61 $48.96 $49.54 $49.54 8,536
2023-11-10 $49.20 $49.46 $48.67 $49.34 $49.34 24,342
2023-11-09 $49.20 $49.24 $48.45 $48.57 $48.57 9,091
2023-11-08 $50.00 $50.00 $48.69 $48.91 $48.91 17,836
2023-11-07 $49.63 $49.86 $49.28 $49.70 $49.70 9,664
2023-11-06 $50.09 $50.09 $49.56 $49.85 $49.85 18,025
2023-11-03 $49.73 $50.80 $49.73 $50.41 $50.41 14,154
2023-11-02 $48.79 $48.96 $48.41 $48.91 $48.91 10,144
2023-11-01 $48.08 $48.24 $47.62 $48.19 $48.19 18,101
2023-10-31 $47.86 $48.34 $47.86 $48.14 $48.14 11,732
2023-10-30 $48.04 $48.04 $47.33 $47.75 $47.75 5,565
2023-10-27 $48.02 $48.02 $47.26 $47.39 $47.39 24,873
2023-10-26 $48.21 $48.21 $47.56 $47.78 $47.78 29,748
2023-10-25 $48.25 $48.25 $47.67 $47.73 $47.73 15,883
2023-10-24 $48.38 $48.75 $48.35 $48.47 $48.47 7,482
2023-10-23 $48.29 $48.56 $48.09 $48.12 $48.12 4,460
2023-10-20 $48.95 $48.95 $48.44 $48.44 $48.44 5,080
2023-10-19 $49.80 $49.85 $49.11 $49.11 $49.11 12,320
2023-10-18 $50.22 $50.35 $49.86 $49.87 $49.87 31,311
2023-10-17 $50.18 $51.39 $50.15 $51.15 $51.15 10,800
2023-10-16 $50.10 $50.41 $49.99 $50.35 $50.35 5,157
2023-10-13 $50.50 $50.50 $49.50 $49.67 $49.67 6,157
2023-10-12 $51.59 $51.59 $49.94 $50.22 $50.22 28,945
2023-10-11 $51.79 $51.79 $51.03 $51.32 $51.32 107,542
2023-10-10 $51.20 $51.81 $51.20 $51.47 $51.47 15,330
2023-10-09 $50.31 $51.02 $50.31 $50.81 $50.81 3,434
2023-10-06 $49.89 $50.98 $49.89 $50.56 $50.56 25,109
2023-10-05 $50.33 $50.43 $50.04 $50.27 $50.27 11,174
2023-10-04 $50.15 $50.61 $50.10 $50.50 $50.50 21,837
2023-10-03 $50.39 $50.60 $49.98 $50.11 $50.11 10,419
2023-10-02 $50.70 $50.70 $50.15 $50.35 $50.35 9,287
2023-09-29 $51.94 $51.94 $50.85 $50.99 $50.99 13,696
2023-09-28 $51.01 $51.74 $51.00 $51.43 $51.37 39,225
2023-09-27 $50.96 $51.16 $50.64 $50.93 $50.88 4,526
2023-09-26 $50.55 $50.59 $50.35 $50.35 $50.29 4,054
2023-09-25 $50.16 $51.00 $50.16 $51.00 $50.94 23,911
2023-09-22 $50.98 $50.98 $50.29 $50.59 $50.53 11,656
2023-09-21 $50.91 $50.91 $50.53 $50.57 $50.51 9,631
2023-09-20 $51.79 $52.01 $51.22 $51.24 $51.18 22,555
2023-09-19 $51.74 $51.87 $51.62 $51.69 $51.63 4,890
2023-09-18 $51.94 $52.23 $51.88 $51.88 $51.82 11,379
2023-09-15 $52.53 $52.56 $51.72 $52.09 $52.03 7,636
2023-09-14 $52.68 $52.97 $52.62 $52.97 $52.91 5,279
2023-09-13 $52.29 $52.30 $51.79 $52.10 $52.04 31,734
2023-09-12 $52.51 $52.70 $52.32 $52.37 $52.31 8,875
2023-09-11 $52.81 $52.99 $52.61 $52.64 $52.58 4,812
2023-09-08 $52.96 $52.96 $52.72 $52.73 $52.67 4,000
2023-09-07 $53.05 $53.25 $52.81 $52.93 $52.87 6,838
2023-09-06 $54.29 $54.31 $53.44 $53.78 $53.72 9,963
2023-09-05 $55.00 $55.00 $53.84 $54.02 $53.96 24,168
2023-09-01 $55.33 $55.66 $55.14 $55.28 $55.28 5,082
2023-08-31 $55.00 $55.24 $54.73 $54.73 $54.73 5,358
2023-08-30 $54.65 $55.35 $54.60 $55.06 $55.06 7,368
2023-08-29 $54.10 $54.92 $54.10 $54.79 $54.79 11,746
2023-08-28 $54.48 $54.48 $53.84 $54.11 $54.11 28,564
2023-08-25 $53.73 $54.01 $53.02 $53.60 $53.60 37,432
2023-08-24 $54.69 $54.69 $53.73 $53.73 $53.73 12,272
2023-08-23 $54.04 $54.65 $54.04 $54.62 $54.62 11,191
2023-08-22 $54.09 $54.18 $53.70 $53.93 $53.93 10,621
2023-08-21 $54.13 $54.13 $53.20 $53.76 $53.76 15,429
2023-08-18 $53.32 $53.84 $53.32 $53.75 $53.75 20,961
2023-08-17 $54.28 $54.28 $53.46 $53.46 $53.46 11,902
2023-08-16 $54.89 $55.16 $54.39 $54.50 $54.50 9,456
2023-08-15 $55.58 $55.58 $55.12 $55.20 $55.20 10,215
2023-08-14 $55.31 $55.66 $54.80 $55.57 $55.57 9,532
2023-08-11 $55.64 $55.83 $55.49 $55.64 $55.64 14,105
2023-08-10 $56.34 $56.51 $55.33 $55.59 $55.59 18,501
2023-08-09 $56.38 $56.55 $56.04 $56.26 $56.26 14,603
2023-08-08 $56.54 $57.19 $56.42 $56.88 $56.88 17,346
2023-08-07 $57.22 $57.33 $57.05 $57.10 $57.10 66,830
2023-08-04 $57.64 $57.83 $57.00 $57.15 $57.15 10,874
2023-08-03 $57.19 $57.71 $57.09 $57.33 $57.33 12,886
2023-08-02 $58.14 $58.14 $57.41 $57.57 $57.57 9,250
2023-08-01 $58.70 $58.70 $58.37 $58.58 $58.58 11,434
2023-07-31 $59.33 $59.33 $59.15 $59.33 $59.33 8,209
2023-07-28 $59.05 $59.05 $58.78 $58.94 $58.94 8,655
2023-07-27 $59.46 $59.54 $58.15 $58.26 $58.26 10,053
2023-07-26 $58.78 $59.58 $58.78 $58.96 $58.96 16,490
2023-07-25 $58.94 $59.59 $58.94 $59.09 $59.09 10,238
2023-07-24 $59.00 $59.68 $58.26 $59.18 $59.18 15,861
2023-07-21 $59.54 $59.54 $58.98 $59.07 $59.07 6,193
2023-07-20 $59.81 $59.81 $59.13 $59.24 $59.24 9,646
2023-07-19 $59.88 $60.01 $59.65 $59.91 $59.91 12,781
2023-07-18 $58.87 $60.12 $58.87 $59.83 $59.83 50,159
2023-07-17 $58.04 $58.99 $58.04 $58.93 $58.93 16,156
2023-07-14 $58.86 $58.86 $57.81 $58.11 $58.11 30,097
2023-07-13 $58.11 $58.86 $57.87 $58.72 $58.72 19,100
2023-07-12 $58.15 $58.17 $57.71 $57.80 $57.80 27,286
2023-07-11 $56.97 $57.35 $56.65 $57.21 $57.21 33,131
2023-07-10 $56.51 $56.82 $56.06 $56.82 $56.82 13,318
2023-07-07 $55.90 $56.46 $55.69 $55.82 $55.82 8,455
2023-07-06 $55.59 $55.59 $54.69 $55.42 $55.42 8,908
2023-07-05 $57.18 $57.18 $56.27 $56.27 $56.27 15,299
2023-07-03 $57.65 $57.65 $56.56 $57.12 $57.12 7,601
2023-06-30 $57.17 $57.38 $56.79 $56.79 $56.79 13,288
2023-06-29 $56.03 $56.88 $56.03 $56.82 $56.76 24,278
2023-06-28 $55.70 $56.26 $55.51 $55.82 $55.76 91,627
2023-06-27 $54.45 $56.06 $54.45 $55.53 $55.47 11,246
2023-06-26 $54.86 $55.05 $54.56 $54.56 $54.50 5,496
2023-06-23 $54.85 $55.02 $54.21 $54.45 $54.45 7,620
2023-06-22 $55.15 $55.47 $54.90 $55.11 $55.11 14,948
2023-06-21 $56.12 $56.12 $55.31 $55.49 $55.49 17,282
2023-06-20 $55.51 $55.57 $55.12 $55.56 $55.56 11,335
2023-06-16 $56.00 $56.00 $55.32 $55.54 $55.54 15,152
2023-06-15 $55.54 $56.20 $55.47 $56.00 $56.00 19,085
2023-06-14 $56.57 $56.63 $55.44 $55.48 $55.48 55,047
2023-06-13 $56.41 $56.53 $56.04 $56.50 $56.50 17,309
2023-06-12 $55.60 $56.07 $55.07 $55.93 $55.93 16,756
2023-06-09 $55.84 $55.84 $55.14 $55.32 $55.32 16,219
2023-06-08 $55.69 $55.76 $55.44 $55.52 $55.52 25,434
2023-06-07 $56.07 $56.12 $55.56 $55.86 $55.86 13,083
2023-06-06 $54.10 $54.87 $54.10 $54.77 $54.77 10,138
2023-06-05 $53.76 $53.76 $53.43 $53.43 $53.43 23,185
2023-06-02 $52.89 $53.83 $52.89 $53.78 $53.78 7,489
2023-06-01 $51.74 $52.70 $51.74 $52.47 $52.47 15,290
2023-05-31 $52.12 $52.27 $51.46 $51.78 $51.78 13,314
2023-05-30 $53.29 $53.29 $52.47 $52.60 $52.60 14,011
2023-05-26 $51.73 $53.34 $51.73 $52.88 $52.88 7,071
2023-05-25 $51.37 $51.80 $51.00 $51.80 $51.80 11,229
2023-05-24 $51.01 $51.76 $50.58 $50.77 $50.77 8,170
2023-05-23 $51.41 $52.24 $51.41 $51.44 $51.44 9,299
2023-05-22 $51.18 $52.18 $51.18 $51.85 $51.85 24,815
2023-05-19 $51.78 $51.78 $51.00 $51.23 $51.23 30,968
2023-05-18 $50.64 $51.52 $50.27 $51.50 $51.50 17,718
2023-05-17 $49.73 $50.82 $49.51 $50.58 $50.58 35,022
2023-05-16 $49.66 $49.90 $49.32 $49.66 $49.66 25,146
2023-05-15 $49.08 $50.05 $49.08 $49.99 $49.99 2,281
2023-05-12 $49.25 $49.25 $48.78 $49.09 $49.09 23,602
2023-05-11 $48.86 $49.19 $48.78 $49.12 $49.12 12,693
2023-05-10 $49.51 $49.71 $49.14 $49.60 $49.60 41,626
2023-05-09 $48.98 $49.21 $48.86 $48.97 $48.97 3,169
2023-05-08 $49.10 $49.35 $48.95 $49.27 $49.27 27,323
2023-05-05 $48.57 $49.30 $48.46 $49.11 $49.11 22,267
2023-05-04 $47.89 $47.98 $47.46 $47.69 $47.69 36,244
2023-05-03 $48.19 $49.16 $48.19 $48.33 $48.33 42,622
2023-05-02 $48.25 $48.25 $47.34 $47.57 $47.57 6,513
2023-05-01 $48.35 $48.68 $48.29 $48.48 $48.48 11,682
2023-04-28 $47.65 $48.38 $47.64 $48.27 $48.27 61,073
2023-04-27 $47.75 $47.95 $47.30 $47.75 $47.75 12,403
2023-04-26 $47.45 $47.54 $46.92 $47.02 $47.02 32,468
2023-04-25 $48.53 $48.53 $47.48 $47.48 $47.48 14,769
2023-04-24 $49.45 $49.53 $49.05 $49.22 $49.22 18,600
2023-04-21 $49.49 $49.56 $49.01 $49.50 $49.50 17,177
2023-04-20 $49.68 $49.74 $49.29 $49.56 $49.56 75,739
2023-04-19 $49.89 $49.89 $49.24 $49.53 $49.53 769,635
2023-04-18 $49.61 $50.03 $49.55 $49.84 $49.84 9,104
2023-04-17 $49.55 $50.23 $49.54 $50.16 $50.16 9,764
2023-04-14 $49.31 $49.54 $49.18 $49.54 $49.54 5,492
2023-04-13 $49.36 $49.92 $49.31 $49.92 $49.92 12,918
2023-04-12 $49.84 $49.84 $49.00 $49.10 $49.10 10,914
2023-04-11 $49.51 $49.73 $49.38 $49.57 $49.57 23,622
2023-04-10 $48.33 $49.17 $47.87 $49.15 $49.15 7,032
2023-04-06 $48.13 $48.43 $47.94 $48.39 $48.39 7,011
2023-04-05 $48.53 $48.53 $48.18 $48.44 $48.44 4,514
2023-04-04 $49.73 $49.73 $49.01 $49.23 $49.23 2,158
2023-04-03 $49.90 $50.14 $49.21 $50.07 $50.07 14,185
2023-03-31 $49.93 $50.34 $49.89 $50.22 $50.22 12,399
2023-03-30 $49.89 $49.89 $49.10 $49.19 $49.15 24,604
2023-03-29 $49.22 $49.39 $49.00 $49.33 $49.29 9,807
2023-03-28 $48.99 $49.11 $48.52 $48.82 $48.78 158,643
2023-03-27 $49.27 $49.50 $49.02 $49.27 $49.23 7,142
2023-03-24 $48.22 $48.88 $48.22 $48.83 $48.79 2,420
2023-03-23 $49.26 $49.92 $48.46 $48.94 $48.90 40,206
2023-03-22 $49.76 $50.09 $48.72 $48.72 $48.68 12,457
2023-03-21 $49.42 $49.62 $49.16 $49.62 $49.58 9,924
2023-03-20 $48.57 $48.57 $48.20 $48.38 $48.34 8,746
2023-03-17 $48.53 $48.53 $47.70 $47.87 $47.83 10,317
2023-03-16 $47.75 $49.17 $47.56 $49.12 $49.08 8,199
2023-03-15 $48.11 $48.33 $47.75 $48.33 $48.29 3,923
2023-03-14 $49.09 $49.82 $48.45 $48.95 $48.91 16,802
2023-03-13 $48.76 $48.76 $47.97 $47.97 $47.93 5,956
2023-03-10 $49.29 $49.59 $48.51 $48.77 $48.73 2,834
2023-03-09 $51.43 $51.61 $50.33 $50.33 $50.29 2,416
2023-03-08 $51.39 $51.52 $50.95 $51.43 $51.39 4,776
2023-03-07 $51.89 $51.89 $51.08 $51.21 $51.17 4,362
2023-03-06 $51.74 $51.74 $51.44 $51.72 $51.68 3,916
2023-03-03 $52.21 $52.53 $51.87 $52.50 $52.46 29,727
2023-03-02 $51.35 $51.78 $51.13 $51.78 $51.74 2,115
2023-03-01 $51.89 $52.10 $51.77 $52.05 $52.01 8,325
2023-02-28 $51.98 $52.26 $51.79 $51.86 $51.82 4,912
2023-02-27 $52.25 $52.25 $51.93 $52.07 $52.03 2,034
2023-02-24 $51.21 $51.62 $51.20 $51.56 $51.52 4,567
2023-02-23 $51.39 $52.09 $51.39 $52.09 $52.05 8,157
2023-02-22 $51.91 $51.91 $51.32 $51.56 $51.52 11,239
2023-02-21 $53.14 $53.14 $51.46 $51.54 $51.50 8,423
2023-02-17 $53.42 $53.42 $52.76 $53.36 $53.32 14,013
2023-02-16 $53.32 $54.21 $53.32 $53.56 $53.52 15,399
2023-02-15 $52.82 $53.98 $52.82 $53.98 $53.94 7,911
2023-02-14 $52.51 $53.23 $52.45 $53.18 $53.14 15,767
2023-02-13 $52.43 $52.93 $52.34 $52.84 $52.80 5,542
2023-02-10 $52.35 $52.35 $51.94 $52.23 $52.19 3,243
2023-02-09 $53.57 $53.81 $52.60 $52.63 $52.59 8,493
2023-02-08 $53.46 $53.49 $52.75 $52.75 $52.71 4,804
2023-02-07 $53.05 $53.74 $52.49 $53.74 $53.70 38,055
2023-02-06 $53.37 $53.37 $52.90 $53.01 $52.97 10,706
2023-02-03 $54.24 $54.99 $54.13 $54.27 $54.27 20,679
2023-02-02 $53.90 $55.31 $53.90 $54.79 $54.79 14,843
2023-02-01 $52.35 $53.43 $51.98 $53.43 $53.43 9,200
2023-01-31 $50.92 $51.90 $50.92 $51.90 $51.90 2,734
2023-01-30 $51.73 $51.73 $50.82 $50.83 $50.83 10,820
2023-01-27 $51.57 $51.83 $51.20 $51.52 $51.52 16,937
2023-01-26 $51.75 $51.75 $50.71 $51.28 $51.28 16,212
2023-01-25 $50.00 $50.93 $49.80 $50.92 $50.92 49,309
2023-01-24 $50.06 $51.00 $50.06 $50.61 $50.61 6,275
2023-01-23 $50.65 $51.30 $50.65 $50.98 $50.98 27,271
2023-01-20 $49.45 $50.02 $49.45 $50.02 $50.02 8,828
2023-01-19 $48.82 $49.19 $48.58 $49.15 $49.15 4,450
2023-01-18 $50.95 $50.95 $49.62 $49.62 $49.62 11,506
2023-01-17 $50.42 $50.42 $50.18 $50.34 $50.34 15,609
2023-01-13 $49.53 $50.48 $49.35 $50.48 $50.48 8,602
2023-01-12 $49.37 $49.99 $49.37 $49.95 $49.95 6,877
2023-01-11 $49.02 $49.17 $48.81 $49.17 $49.17 4,460
2023-01-10 $47.99 $48.55 $47.79 $48.55 $48.55 3,347
2023-01-09 $48.47 $48.47 $48.06 $48.06 $48.06 2,521
2023-01-06 $46.42 $47.29 $46.42 $47.29 $47.29 6,284
2023-01-05 $45.99 $46.09 $45.79 $45.82 $45.82 6,593
2023-01-04 $46.28 $46.70 $46.08 $46.34 $46.34 12,032
2023-01-03 $45.73 $45.98 $45.37 $45.74 $45.74 14,963
2022-12-30 $45.33 $45.60 $45.27 $45.59 $45.59 4,087
2022-12-29 $44.97 $45.79 $44.97 $45.77 $45.77 7,450
2022-12-28 $45.26 $45.41 $44.56 $44.63 $44.63 3,128
2022-12-27 $45.29 $45.66 $45.18 $45.38 $45.38 80,304
2022-12-23 $45.68 $45.83 $45.22 $45.83 $45.83 9,329
2022-12-22 $45.56 $45.63 $44.93 $45.63 $45.63 16,833
2022-12-21 $46.62 $46.84 $46.39 $46.52 $46.52 21,378
2022-12-20 $45.73 $46.11 $45.65 $45.67 $45.67 5,441
2022-12-19 $46.11 $46.12 $45.56 $45.71 $45.52 11,793
2022-12-16 $46.53 $46.74 $46.43 $46.74 $46.54 2,585
2022-12-15 $47.50 $47.64 $46.94 $46.94 $46.74 5,635
2022-12-14 $49.00 $49.28 $48.39 $48.61 $48.40 14,669
2022-12-13 $49.65 $49.84 $48.83 $49.07 $48.86 2,173
2022-12-12 $48.12 $48.53 $47.74 $48.53 $48.32 1,428
2022-12-09 $48.19 $48.41 $47.96 $47.96 $47.76 3,836
2022-12-08 $48.27 $48.93 $48.27 $48.49 $48.29 8,535
2022-12-07 $48.17 $48.17 $47.76 $47.76 $47.56 1,319
2022-12-06 $48.48 $48.48 $47.81 $47.96 $47.76 3,470
2022-12-05 $49.29 $49.47 $48.87 $48.89 $48.89 2,856
2022-12-02 $49.79 $50.08 $49.79 $50.08 $50.08 2,362
2022-12-01 $50.43 $50.43 $49.77 $50.08 $50.08 13,985
2022-11-30 $48.29 $50.15 $48.02 $50.15 $50.15 13,657
2022-11-29 $48.51 $48.96 $48.51 $48.63 $48.63 13,772
2022-11-28 $49.01 $49.09 $48.50 $48.50 $48.50 6,546
2022-11-25 $49.48 $49.54 $49.32 $49.32 $49.32 3,442
2022-11-23 $49.17 $49.55 $49.10 $49.50 $49.50 7,574
2022-11-22 $48.38 $49.11 $48.38 $49.11 $49.11 12,816
2022-11-21 $48.56 $48.59 $48.22 $48.42 $48.42 16,739
2022-11-18 $48.98 $49.06 $48.76 $48.90 $48.90 7,182
2022-11-17 $47.86 $48.50 $47.83 $48.39 $48.39 68,697
2022-11-16 $48.86 $49.02 $48.71 $48.72 $48.72 3,639
2022-11-15 $49.97 $50.38 $49.85 $49.95 $49.95 8,910
2022-11-14 $49.15 $49.48 $48.88 $48.88 $48.88 7,545
2022-11-11 $48.70 $50.07 $48.70 $49.76 $49.76 31,840
2022-11-10 $46.34 $48.51 $46.34 $48.43 $48.43 6,103
2022-11-09 $46.07 $46.07 $45.05 $45.15 $45.15 4,685
2022-11-08 $46.51 $46.95 $46.41 $46.60 $46.60 5,232
2022-11-07 $46.26 $46.74 $46.03 $46.55 $46.55 18,367
2022-11-04 $46.31 $46.56 $45.51 $46.17 $46.17 9,832
2022-11-03 $46.03 $46.03 $44.94 $45.43 $45.43 21,561
2022-11-02 $47.67 $47.86 $46.11 $46.11 $46.11 14,604
2022-11-01 $47.68 $47.99 $47.38 $47.76 $47.76 24,507
2022-10-31 $47.20 $47.72 $47.20 $47.46 $47.46 6,641
2022-10-28 $47.04 $47.61 $46.71 $47.53 $47.53 8,181
2022-10-27 $47.44 $47.59 $46.74 $46.74 $46.74 8,494
2022-10-26 $46.81 $48.18 $46.81 $47.14 $47.14 58,381
2022-10-25 $46.55 $47.14 $46.55 $47.01 $47.01 13,265
2022-10-24 $45.14 $45.75 $45.14 $45.61 $45.61 17,347
2022-10-21 $44.34 $45.49 $44.34 $45.35 $45.35 12,755
2022-10-20 $44.67 $45.41 $44.07 $44.23 $44.23 21,870
2022-10-19 $44.07 $44.51 $43.92 $44.50 $44.50 5,084
2022-10-18 $45.75 $45.88 $45.19 $45.50 $45.50 9,331
2022-10-17 $44.92 $45.47 $44.92 $45.16 $45.16 86,265
2022-10-14 $45.93 $45.93 $43.91 $43.91 $43.91 11,252
2022-10-13 $43.13 $45.69 $43.07 $45.41 $45.41 17,605
2022-10-12 $44.36 $44.65 $44.34 $44.34 $44.34 7,188
2022-10-11 $44.39 $45.25 $44.23 $44.85 $44.85 6,125
2022-10-10 $44.97 $45.31 $44.90 $45.08 $45.08 9,987
2022-10-07 $45.54 $45.93 $45.12 $45.23 $45.23 22,091
2022-10-06 $46.69 $46.97 $46.68 $46.78 $46.78 4,788
2022-10-05 $46.51 $47.08 $46.27 $46.98 $46.98 4,094
2022-10-04 $46.71 $47.32 $46.71 $47.32 $47.32 4,325
2022-10-03 $45.19 $45.76 $45.19 $45.73 $45.73 7,217
2022-09-30 $44.90 $45.52 $44.33 $44.40 $44.40 6,762
2022-09-29 $44.59 $44.72 $44.19 $44.70 $44.66 8,839
2022-09-28 $44.71 $45.82 $44.70 $45.52 $45.48 33,581
2022-09-27 $44.39 $44.81 $43.82 $44.18 $44.14 11,422
2022-09-26 $44.86 $44.90 $43.80 $43.80 $43.76 11,390
2022-09-23 $44.44 $44.44 $43.69 $44.32 $44.28 28,585
2022-09-22 $45.53 $45.53 $44.89 $45.00 $44.96 15,258
2022-09-21 $47.19 $47.63 $46.16 $46.16 $46.12 13,256
2022-09-20 $46.46 $46.65 $46.32 $46.60 $46.56 2,811
2022-09-19 $47.03 $47.36 $46.81 $47.25 $47.21 6,298
2022-09-16 $46.60 $47.04 $46.51 $47.04 $47.04 10,940
2022-09-15 $47.89 $48.33 $47.63 $47.71 $47.71 8,602
2022-09-14 $47.81 $48.22 $47.56 $47.93 $47.93 10,514
2022-09-13 $48.77 $48.88 $47.97 $47.97 $47.97 5,212
2022-09-12 $50.32 $50.32 $49.85 $50.26 $50.26 13,205
2022-09-09 $49.65 $50.01 $49.61 $49.75 $49.75 7,325
2022-09-08 $49.00 $49.00 $47.87 $48.76 $48.76 5,532
2022-09-07 $47.44 $48.38 $47.41 $48.33 $48.33 8,135
2022-09-06 $47.28 $47.95 $46.84 $46.84 $46.84 7,476
2022-09-02 $48.34 $48.83 $47.51 $47.72 $47.72 6,511
2022-09-01 $48.23 $48.27 $47.59 $48.25 $48.25 14,744
2022-08-31 $49.72 $49.72 $49.05 $49.17 $49.17 16,848
2022-08-30 $50.09 $50.18 $49.53 $49.70 $49.70 19,435
2022-08-29 $50.84 $50.84 $50.43 $50.43 $50.43 8,633
2022-08-26 $52.00 $52.00 $50.93 $50.93 $50.93 5,729
2022-08-25 $52.85 $53.08 $52.82 $53.08 $53.08 2,103
2022-08-24 $51.96 $52.38 $51.96 $52.00 $52.00 7,652
2022-08-23 $51.95 $52.39 $51.86 $51.92 $51.92 8,724
2022-08-22 $52.17 $52.17 $51.85 $51.85 $51.85 3,955
2022-08-19 $53.97 $53.97 $52.94 $53.16 $53.16 5,742
2022-08-18 $53.65 $54.28 $53.54 $54.13 $54.13 6,730
2022-08-17 $53.93 $53.93 $53.57 $53.81 $53.81 5,455
2022-08-16 $54.64 $55.25 $54.42 $54.75 $54.75 6,602
2022-08-15 $54.82 $55.22 $54.60 $55.22 $55.22 9,392
2022-08-12 $54.50 $55.02 $54.50 $54.98 $54.98 3,779
2022-08-11 $54.83 $54.85 $53.94 $53.94 $53.94 6,633
2022-08-10 $53.58 $54.11 $53.50 $54.11 $54.11 14,643
2022-08-09 $53.60 $53.60 $52.23 $52.52 $52.52 9,645
2022-08-08 $54.78 $55.21 $54.35 $54.45 $54.45 5,212
2022-08-05 $53.19 $54.31 $53.19 $54.31 $54.31 1,748
2022-08-04 $54.39 $54.39 $53.43 $53.66 $53.66 7,817
2022-08-03 $53.15 $53.99 $53.07 $53.80 $53.80 13,097
2022-08-02 $52.55 $53.34 $52.55 $53.01 $53.01 5,302
2022-08-01 $52.68 $53.30 $52.68 $52.98 $52.98 2,842
2022-07-29 $52.96 $52.96 $52.29 $52.89 $52.89 3,686
2022-07-28 $51.42 $52.73 $51.37 $52.73 $52.73 17,764
2022-07-27 $50.75 $51.87 $50.58 $51.63 $51.63 13,590
2022-07-26 $50.24 $50.28 $49.95 $49.95 $49.95 4,486
2022-07-25 $50.33 $50.71 $50.33 $50.56 $50.56 7,162
2022-07-22 $50.82 $51.03 $50.01 $50.34 $50.34 6,044
2022-07-21 $51.52 $51.75 $51.06 $51.58 $51.58 5,839
2022-07-20 $50.17 $51.26 $50.17 $51.16 $51.16 7,990
2022-07-19 $49.10 $50.03 $49.10 $49.88 $49.88 16,614
2022-07-18 $48.82 $48.99 $47.98 $48.12 $48.12 9,599
2022-07-15 $47.39 $48.31 $47.39 $48.19 $48.19 2,975
2022-07-14 $46.70 $47.16 $46.22 $47.16 $47.16 10,749
2022-07-13 $46.43 $47.93 $46.43 $47.40 $47.40 7,225
2022-07-12 $47.59 $47.89 $47.18 $47.44 $47.44 16,440
2022-07-11 $47.91 $47.93 $47.48 $47.48 $47.48 4,946
2022-07-08 $48.19 $48.53 $48.05 $48.45 $48.45 2,204
2022-07-07 $47.69 $48.48 $47.69 $48.47 $48.47 8,942
2022-07-06 $46.91 $47.33 $46.40 $46.87 $46.87 6,547
2022-07-05 $46.23 $47.05 $45.68 $47.02 $47.02 4,491
2022-07-01 $47.03 $47.03 $45.96 $46.47 $46.47 7,077
2022-06-30 $45.69 $46.96 $45.69 $46.64 $46.64 8,573
2022-06-29 $46.61 $46.93 $46.46 $46.93 $46.87 13,588
2022-06-28 $48.83 $48.87 $47.37 $47.37 $47.31 6,938
2022-06-27 $48.26 $48.91 $48.26 $48.57 $48.51 128,273
2022-06-24 $47.63 $48.37 $47.63 $48.31 $48.25 4,906
2022-06-23 $46.08 $46.95 $46.08 $46.94 $46.88 5,696
2022-06-22 $45.79 $46.20 $45.79 $46.02 $45.96 7,035
2022-06-21 $45.92 $46.62 $45.92 $46.08 $46.03 2,253
2022-06-17 $45.36 $45.67 $45.25 $45.35 $45.30 4,723
2022-06-16 $45.21 $45.21 $44.43 $44.67 $44.62 11,087
2022-06-15 $47.31 $47.45 $46.71 $47.35 $47.29 5,475
2022-06-14 $46.54 $46.62 $46.25 $46.62 $46.56 8,802
2022-06-13 $48.30 $48.30 $46.33 $46.36 $46.30 8,490
2022-06-10 $49.38 $49.46 $48.92 $48.92 $48.86 2,345
2022-06-09 $51.27 $51.27 $50.32 $50.32 $50.26 21,825
2022-06-08 $51.89 $52.17 $51.41 $51.43 $51.37 4,430
2022-06-07 $51.17 $52.40 $51.17 $52.25 $52.18 14,617
2022-06-06 $52.22 $52.44 $51.79 $51.79 $51.72 6,001
2022-06-03 $51.93 $51.95 $51.69 $51.70 $51.63 5,242
2022-06-02 $51.56 $52.61 $51.56 $52.52 $52.45 4,623
2022-06-01 $50.75 $51.29 $50.59 $50.97 $50.90 5,553
2022-05-31 $50.94 $51.31 $50.94 $51.10 $51.04 14,124
2022-05-27 $51.32 $51.90 $51.30 $51.90 $51.83 20,225
2022-05-26 $49.98 $50.81 $49.98 $50.68 $50.61 6,802
2022-05-25 $48.32 $49.55 $48.32 $49.15 $49.09 7,629
2022-05-24 $48.11 $48.40 $47.72 $48.22 $48.16 16,809
2022-05-23 $49.55 $49.56 $48.80 $49.36 $49.30 5,521
2022-05-20 $49.23 $49.23 $47.47 $48.77 $48.71 7,588
2022-05-19 $48.46 $49.41 $48.11 $48.78 $48.72 5,181
2022-05-18 $49.81 $49.98 $48.12 $48.29 $48.23 20,621
2022-05-17 $49.59 $50.41 $49.59 $50.41 $50.35 5,148
2022-05-16 $49.35 $49.35 $48.68 $48.68 $48.62 1,821
2022-05-13 $48.31 $49.40 $48.31 $49.27 $49.21 249,194
2022-05-12 $46.16 $47.63 $46.16 $47.46 $47.40 19,268
2022-05-11 $48.35 $48.52 $46.37 $46.39 $46.33 13,999
2022-05-10 $49.24 $49.24 $47.04 $47.84 $47.78 34,811
2022-05-09 $49.20 $49.31 $47.95 $48.15 $48.09 20,647
2022-05-06 $50.70 $50.90 $49.80 $50.10 $50.04 30,768
2022-05-05 $52.91 $52.91 $50.79 $51.24 $51.18 18,332
2022-05-04 $52.12 $53.85 $51.58 $53.81 $53.74 13,266
2022-05-03 $52.14 $52.23 $51.48 $51.95 $51.88 17,583
2022-05-02 $51.30 $51.72 $50.53 $51.65 $51.58 10,282
2022-04-29 $52.97 $52.97 $50.84 $50.85 $50.79 12,927
2022-04-28 $51.53 $52.67 $50.89 $52.51 $52.44 13,777
2022-04-27 $51.93 $52.02 $51.36 $51.44 $51.38 7,140
2022-04-26 $52.23 $52.32 $51.69 $51.69 $51.62 8,762
2022-04-25 $52.50 $53.32 $51.84 $53.32 $53.25 17,986
2022-04-22 $53.87 $53.87 $52.56 $52.63 $52.56 11,168
2022-04-21 $55.77 $55.78 $54.13 $54.33 $54.26 7,629
2022-04-20 $56.10 $56.10 $55.27 $55.27 $55.20 5,038
2022-04-19 $53.94 $55.61 $53.94 $55.54 $55.47 4,717
2022-04-18 $54.29 $54.29 $53.83 $54.09 $54.02 5,155
2022-04-14 $55.15 $55.15 $54.45 $54.57 $54.50 5,032
2022-04-13 $54.23 $55.31 $54.23 $55.28 $55.21 10,239
2022-04-12 $55.18 $55.42 $53.99 $53.99 $53.92 7,970
2022-04-11 $54.28 $54.28 $53.85 $54.03 $53.96 5,333
2022-04-08 $54.63 $54.74 $54.08 $54.08 $54.01 3,676
2022-04-07 $54.93 $55.04 $54.25 $55.04 $54.97 3,236
2022-04-06 $55.25 $55.25 $54.44 $54.78 $54.71 9,235
2022-04-05 $57.23 $57.23 $56.43 $56.44 $56.37 7,637
2022-04-04 $58.23 $58.23 $57.52 $57.69 $57.62 1,738
2022-04-01 $57.67 $57.87 $57.02 $57.35 $57.28 12,800
2022-03-31 $57.90 $57.90 $57.39 $57.39 $57.32 5,254
2022-03-30 $59.01 $59.05 $57.95 $57.95 $57.87 2,172
2022-03-29 $58.74 $59.35 $58.74 $59.29 $59.20 3,387
2022-03-28 $57.61 $57.61 $57.03 $57.54 $57.45 5,030
2022-03-25 $58.18 $58.18 $57.35 $57.49 $57.40 6,766
2022-03-24 $57.55 $58.07 $57.46 $58.05 $57.96 5,526
2022-03-23 $58.88 $58.88 $57.52 $57.53 $57.44 4,259
2022-03-22 $60.04 $60.04 $58.66 $58.88 $58.79 4,641
2022-03-21 $58.80 $58.80 $58.11 $58.11 $58.02 3,494
2022-03-18 $57.77 $59.04 $57.77 $59.04 $58.96 3,162
2022-03-17 $57.00 $58.12 $57.00 $58.10 $58.02 10,758
2022-03-16 $55.26 $56.50 $55.26 $56.21 $56.13 27,111
2022-03-15 $53.66 $54.49 $53.63 $54.45 $54.36 6,640
2022-03-14 $54.05 $54.50 $53.05 $53.21 $53.13 8,947
2022-03-11 $55.96 $55.96 $54.66 $54.66 $54.58 10,162
2022-03-10 $55.07 $55.31 $54.56 $55.31 $55.23 9,052
2022-03-09 $55.53 $56.25 $55.53 $56.25 $56.17 4,626
2022-03-08 $54.32 $55.50 $54.04 $54.40 $54.32 14,894
2022-03-07 $55.55 $55.55 $54.34 $54.45 $54.37 17,063
2022-03-04 $56.69 $56.69 $55.36 $55.63 $55.55 7,233
2022-03-03 $57.99 $57.99 $56.67 $57.18 $57.10 7,916
2022-03-02 $56.95 $57.96 $56.77 $57.94 $57.85 13,519
2022-03-01 $57.27 $57.53 $56.40 $56.40 $56.32 6,919
2022-02-28 $57.24 $57.55 $56.92 $57.11 $57.03 4,925
2022-02-25 $55.96 $56.80 $55.53 $56.73 $56.65 17,093
2022-02-24 $53.50 $55.83 $52.41 $55.83 $55.75 20,079
2022-02-23 $55.58 $55.64 $53.76 $53.76 $53.68 18,646
2022-02-22 $55.28 $56.06 $54.95 $55.03 $54.95 22,869
2022-02-18 $56.54 $56.99 $55.68 $56.05 $55.97 22,738
2022-02-17 $57.11 $57.25 $56.30 $56.58 $56.50 20,513
2022-02-16 $57.80 $58.09 $57.31 $57.90 $57.81 12,674
2022-02-15 $57.30 $58.19 $57.30 $58.11 $58.03 6,610
2022-02-14 $56.63 $57.03 $56.01 $56.29 $56.21 14,199
2022-02-11 $57.88 $57.88 $55.97 $56.12 $56.04 10,159
2022-02-10 $58.58 $58.92 $57.25 $57.42 $57.33 8,381
2022-02-09 $57.72 $58.47 $57.48 $58.47 $58.38 7,353
2022-02-08 $56.14 $57.03 $55.84 $57.03 $56.95 5,764
2022-02-07 $55.77 $56.23 $55.74 $55.88 $55.80 7,912
2022-02-04 $55.20 $55.94 $54.63 $55.64 $55.56 26,292
2022-02-03 $55.41 $56.08 $55.17 $55.18 $55.10 101,468
2022-02-02 $57.83 $57.83 $56.45 $56.70 $56.62 49,320
2022-02-01 $57.26 $57.46 $56.00 $57.23 $57.15 23,663
2022-01-31 $54.22 $56.37 $54.22 $56.01 $55.93 7,202
2022-01-28 $53.07 $54.31 $52.30 $54.31 $54.23 21,687
2022-01-27 $54.78 $54.98 $52.76 $53.09 $53.01 20,266
2022-01-26 $55.70 $56.29 $54.05 $54.06 $53.98 21,522
2022-01-25 $55.44 $55.62 $54.25 $54.73 $54.65 32,586
2022-01-24 $53.65 $56.40 $53.02 $56.40 $56.32 122,302
2022-01-21 $55.72 $56.57 $54.85 $54.87 $54.79 41,826
2022-01-20 $56.89 $58.23 $56.24 $56.24 $56.15 10,185
2022-01-19 $58.02 $58.02 $56.61 $56.61 $56.53 11,244
2022-01-18 $58.53 $58.77 $57.41 $57.41 $57.32 25,437
2022-01-14 $59.83 $60.25 $59.06 $60.06 $59.97 9,872
2022-01-13 $61.41 $61.43 $60.37 $60.37 $60.28 5,757
2022-01-12 $62.11 $62.33 $60.80 $61.19 $61.10 31,828
2022-01-11 $61.14 $61.89 $60.93 $61.81 $61.72 9,665
2022-01-10 $60.20 $60.82 $58.97 $60.82 $60.73 15,180
2022-01-07 $61.64 $61.64 $60.72 $60.85 $60.76 9,335
2022-01-06 $61.53 $62.40 $61.53 $62.00 $61.90 6,722
2022-01-05 $64.25 $64.26 $61.71 $61.71 $61.61 6,736
2022-01-04 $65.41 $65.52 $63.94 $64.31 $64.21 8,723
2022-01-03 $64.62 $65.26 $64.32 $65.16 $65.06 7,232
2021-12-31 $64.96 $65.17 $64.82 $65.00 $64.91 6,481
2021-12-30 $64.51 $65.61 $64.11 $64.90 $64.80 5,811
2021-12-29 $64.72 $64.72 $64.14 $64.49 $64.40 9,572
2021-12-28 $64.77 $65.22 $63.70 $64.76 $64.66 20,750
2021-12-27 $64.15 $65.09 $64.09 $65.05 $64.95 6,533
2021-12-23 $63.23 $64.54 $63.21 $64.39 $64.29 24,205
2021-12-22 $62.13 $63.60 $62.13 $63.51 $63.42 15,039
2021-12-21 $61.61 $62.65 $61.61 $62.39 $62.29 124,273
2021-12-20 $61.06 $61.11 $59.44 $60.85 $60.76 13,096
2021-12-17 $60.48 $62.33 $60.48 $62.08 $61.90 12,440
2021-12-16 $62.28 $62.70 $60.58 $60.81 $60.63 11,505
2021-12-15 $60.73 $62.11 $60.58 $62.11 $61.93 104,757
2021-12-14 $60.67 $61.81 $60.67 $61.81 $61.63 20,038
2021-12-13 $62.90 $63.05 $61.88 $62.44 $62.26 6,843
2021-12-10 $63.88 $63.88 $62.61 $62.68 $62.50 14,613
2021-12-09 $65.00 $65.00 $63.54 $63.54 $63.36 7,421
2021-12-08 $65.17 $65.48 $64.79 $65.21 $65.02 7,685
2021-12-07 $64.59 $65.66 $64.59 $65.20 $65.01 5,869
2021-12-06 $62.79 $63.58 $62.38 $63.40 $63.22 8,579
2021-12-03 $63.45 $63.45 $62.11 $62.64 $62.46 12,209
2021-12-02 $62.95 $64.30 $62.91 $64.10 $63.91 13,921
2021-12-01 $65.29 $65.52 $63.09 $63.22 $63.04 9,942
2021-11-30 $64.74 $65.38 $63.61 $64.11 $63.92 6,141
2021-11-29 $65.84 $65.90 $65.09 $65.33 $65.14 12,873
2021-11-26 $66.14 $66.14 $64.72 $64.98 $64.79 2,206
2021-11-24 $66.39 $66.65 $65.33 $66.65 $66.45 16,715
2021-11-23 $66.54 $66.96 $65.44 $66.01 $65.81 3,758
2021-11-22 $68.00 $68.00 $66.70 $67.15 $66.95 4,958
2021-11-19 $68.23 $68.24 $67.39 $67.39 $67.19 6,276
2021-11-18 $69.05 $69.05 $67.75 $67.87 $67.67 12,863
2021-11-17 $69.12 $69.28 $68.94 $68.98 $68.78 16,159
2021-11-16 $68.49 $69.61 $68.48 $69.50 $69.30 18,852
2021-11-15 $69.23 $69.37 $68.66 $68.98 $68.78 10,499
2021-11-12 $69.84 $69.85 $69.40 $69.72 $69.52 8,710
2021-11-11 $69.33 $70.06 $69.11 $70.06 $69.85 10,079
2021-11-10 $69.45 $70.02 $68.86 $69.11 $68.91 8,159
2021-11-09 $70.20 $70.42 $69.93 $70.11 $69.90 7,034
2021-11-08 $70.24 $70.28 $70.03 $70.25 $70.04 18,820
2021-11-05 $70.33 $70.39 $69.26 $69.50 $69.29 4,637
2021-11-04 $70.08 $70.36 $69.98 $70.06 $69.85 90,898
2021-11-03 $68.33 $69.74 $68.31 $69.64 $69.44 2,929
2021-11-02 $68.06 $68.06 $67.78 $67.99 $67.79 3,698
2021-11-01 $67.56 $68.32 $67.56 $68.08 $67.88 5,393
2021-10-29 $66.93 $67.10 $66.93 $67.02 $66.82 3,722
2021-10-28 $66.21 $67.09 $66.21 $67.09 $66.89 108,183
2021-10-27 $66.77 $66.77 $65.48 $65.61 $65.42 6,910
2021-10-26 $67.17 $67.21 $66.47 $66.77 $66.57 5,708
2021-10-25 $67.17 $67.33 $67.17 $67.17 $66.97 3,795
2021-10-22 $67.05 $67.05 $66.52 $66.68 $66.48 5,585
2021-10-21 $66.87 $67.22 $66.69 $67.05 $66.85 3,884
2021-10-20 $66.91 $66.91 $66.50 $66.66 $66.46 4,822
2021-10-19 $66.68 $66.74 $66.29 $66.54 $66.34 10,808
2021-10-18 $65.17 $66.13 $65.17 $66.00 $65.81 8,069
2021-10-15 $66.59 $66.84 $65.84 $65.84 $65.64 6,253
2021-10-14 $66.81 $66.81 $66.03 $66.17 $65.98 5,684
2021-10-13 $65.13 $65.41 $64.77 $65.28 $65.09 12,719
2021-10-12 $64.74 $65.01 $64.56 $64.81 $64.62 4,717
2021-10-11 $65.11 $65.13 $64.32 $64.32 $64.13 3,653
2021-10-08 $65.56 $65.56 $64.71 $64.71 $64.52 6,671
2021-10-07 $65.13 $66.12 $65.13 $65.43 $65.24 11,558
2021-10-06 $64.51 $64.75 $63.38 $64.69 $64.50 8,560
2021-10-05 $64.10 $65.07 $64.08 $64.60 $64.41 83,986
2021-10-04 $64.38 $64.38 $63.77 $63.90 $63.71 8,648
2021-10-01 $66.15 $66.15 $64.42 $65.35 $65.16 3,732
2021-09-30 $66.35 $66.35 $64.92 $65.00 $64.81 8,210
2021-09-29 $66.08 $66.58 $65.91 $65.97 $65.65 7,973
2021-09-28 $66.52 $66.70 $66.02 $66.02 $65.70 11,385
2021-09-27 $67.62 $68.36 $67.53 $68.31 $67.98 4,402
2021-09-24 $68.31 $68.31 $67.52 $67.69 $67.36 3,994
2021-09-23 $67.81 $68.14 $67.74 $68.01 $67.68 5,756
2021-09-22 $67.37 $67.37 $66.75 $66.84 $66.51 5,293
2021-09-21 $66.82 $66.82 $66.20 $66.47 $66.15 4,543
2021-09-20 $66.34 $67.82 $65.69 $66.34 $66.02 13,180
2021-09-17 $69.30 $69.30 $68.25 $68.44 $68.11 3,604
2021-09-16 $68.14 $68.75 $68.14 $68.64 $68.30 3,018
2021-09-15 $67.51 $68.49 $67.51 $68.40 $68.07 5,086
2021-09-14 $68.40 $68.48 $67.66 $67.67 $67.34 5,051
2021-09-13 $68.53 $68.53 $67.88 $68.32 $67.99 4,024
2021-09-10 $69.49 $69.49 $68.31 $68.31 $67.98 4,289
2021-09-09 $69.47 $69.76 $69.13 $69.13 $68.80 3,284
2021-09-08 $69.96 $69.96 $69.09 $69.20 $68.86 4,667
2021-09-07 $71.62 $71.62 $70.22 $70.36 $70.02 10,082
2021-09-03 $71.08 $71.08 $70.47 $70.71 $70.37 59,355
2021-09-02 $70.82 $71.00 $70.64 $70.88 $70.54 13,438
2021-09-01 $70.06 $70.57 $69.83 $70.29 $69.94 8,616
2021-08-31 $70.29 $70.29 $69.72 $69.95 $69.61 7,067
2021-08-30 $69.61 $70.35 $69.61 $70.28 $69.94 15,900
2021-08-27 $68.65 $70.33 $68.65 $70.14 $69.80 6,465
2021-08-26 $69.28 $69.28 $68.22 $68.22 $67.89 7,051
2021-08-25 $68.84 $69.10 $68.84 $68.88 $68.55 10,843
2021-08-24 $68.51 $68.58 $68.10 $68.52 $68.19 10,606
2021-08-23 $67.70 $67.78 $67.38 $67.72 $67.39 9,322
2021-08-20 $65.53 $66.90 $65.53 $66.85 $66.53 10,277
2021-08-19 $65.75 $65.84 $65.35 $65.64 $65.32 9,685
2021-08-18 $66.57 $67.01 $66.40 $66.40 $66.08 6,624
2021-08-17 $66.92 $66.93 $66.49 $66.83 $66.51 6,609
2021-08-16 $67.56 $67.67 $67.21 $67.53 $67.20 11,330
2021-08-13 $68.27 $68.72 $67.96 $68.08 $67.75 23,683
2021-08-12 $68.03 $68.51 $68.03 $68.51 $68.18 7,980
2021-08-11 $68.84 $68.84 $67.60 $68.78 $68.45 5,915
2021-08-10 $69.23 $69.23 $68.28 $68.36 $68.03 5,712
2021-08-09 $69.38 $69.38 $69.02 $69.02 $68.68 4,875
2021-08-06 $69.33 $69.36 $68.70 $69.28 $68.94 5,849
2021-08-05 $68.76 $69.07 $68.45 $68.95 $68.62 11,121
2021-08-04 $67.75 $68.40 $67.64 $68.22 $67.89 21,986
2021-08-03 $67.43 $68.23 $66.84 $68.06 $67.73 24,110
2021-08-02 $67.99 $68.08 $67.59 $67.62 $67.29 113,090
2021-07-30 $66.89 $67.76 $66.89 $67.59 $67.26 34,452
2021-07-29 $67.42 $67.73 $67.42 $67.48 $67.15 5,831
2021-07-28 $65.89 $67.03 $65.89 $66.84 $66.52 5,271
2021-07-27 $65.84 $65.84 $64.92 $65.29 $64.97 6,319
2021-07-26 $66.45 $66.45 $65.77 $65.94 $65.62 8,870
2021-07-23 $65.89 $66.36 $65.85 $66.35 $66.03 20,109
2021-07-22 $66.39 $66.39 $65.64 $65.79 $65.48 11,411
2021-07-21 $65.38 $66.53 $65.38 $66.49 $66.17 8,471
2021-07-20 $64.16 $65.75 $64.16 $65.67 $65.35 8,886
2021-07-19 $63.51 $64.27 $62.99 $63.63 $63.32 16,743
2021-07-16 $65.24 $65.50 $63.97 $64.06 $63.75 3,469
2021-07-15 $64.90 $64.90 $64.16 $64.43 $64.12 16,365
2021-07-14 $65.96 $66.40 $65.07 $65.14 $64.82 13,512
2021-07-13 $67.16 $67.29 $66.07 $66.07 $65.75 19,133
2021-07-12 $68.05 $68.05 $66.84 $67.47 $67.14 20,841
2021-07-09 $66.95 $67.48 $66.69 $67.30 $66.97 5,175
2021-07-08 $66.09 $66.65 $65.28 $65.96 $65.64 13,164
2021-07-07 $68.06 $68.11 $66.50 $67.03 $66.71 10,023
2021-07-06 $68.49 $68.49 $67.05 $67.59 $67.26 9,123
2021-07-02 $69.11 $69.11 $68.01 $68.29 $67.96 3,817
2021-07-01 $68.69 $68.82 $68.31 $68.62 $68.29 37,438
2021-06-30 $68.98 $68.98 $68.28 $68.43 $68.10 10,418
2021-06-29 $68.60 $69.35 $68.60 $68.66 $68.31 52,158
2021-06-28 $69.08 $69.19 $68.45 $68.80 $68.45 4,479
2021-06-25 $69.06 $69.06 $68.73 $68.99 $68.64 4,911
2021-06-24 $68.30 $68.70 $68.22 $68.58 $68.23 7,634
2021-06-23 $67.66 $68.12 $67.66 $67.81 $67.46 6,938
2021-06-22 $67.87 $67.87 $67.26 $67.74 $67.39 4,572
2021-06-21 $67.32 $68.64 $67.11 $67.66 $67.31 16,797
2021-06-18 $67.42 $67.78 $66.77 $67.23 $66.89 35,553
2021-06-17 $68.09 $68.38 $67.49 $68.09 $67.74 26,126
2021-06-16 $68.35 $68.50 $66.95 $67.57 $67.22 34,103
2021-06-15 $68.23 $68.49 $68.09 $68.31 $67.96 4,827
2021-06-14 $69.43 $69.60 $69.16 $69.20 $68.85 10,132
2021-06-11 $68.59 $68.81 $68.49 $68.81 $68.46 12,349
2021-06-10 $68.84 $68.85 $68.24 $68.56 $68.21 6,295
2021-06-09 $69.22 $69.22 $68.53 $68.53 $68.18 15,317
2021-06-08 $68.83 $68.91 $68.40 $68.89 $68.54 5,367
2021-06-07 $67.97 $68.46 $67.97 $68.32 $67.97 1,894
2021-06-04 $68.03 $68.03 $67.51 $67.70 $67.35 5,472
2021-06-03 $66.92 $67.57 $66.92 $67.53 $67.18 7,920
2021-06-02 $68.60 $68.60 $67.63 $67.63 $67.28 29,172
2021-06-01 $68.24 $68.35 $67.46 $68.20 $67.85 8,111
2021-05-28 $67.58 $67.83 $67.48 $67.48 $67.14 4,513
2021-05-27 $67.22 $67.71 $67.22 $67.60 $67.25 2,090
2021-05-26 $66.95 $67.14 $66.81 $67.05 $66.71 5,074
2021-05-25 $66.57 $66.65 $66.07 $66.20 $65.86 4,337
2021-05-24 $66.21 $66.48 $66.13 $66.22 $65.88 6,862
2021-05-21 $66.11 $66.19 $65.66 $65.66 $65.32 2,936
2021-05-20 $65.26 $65.45 $65.26 $65.45 $65.12 2,253
2021-05-19 $63.13 $64.86 $63.13 $64.76 $64.43 5,960
2021-05-18 $65.68 $65.77 $64.99 $64.99 $64.66 17,868
2021-05-17 $65.21 $65.21 $64.42 $65.14 $64.81 3,323
2021-05-14 $64.35 $65.49 $64.35 $65.33 $65.00 8,294
2021-05-13 $63.09 $64.37 $62.93 $63.63 $63.30 8,364
2021-05-12 $64.31 $64.73 $63.11 $63.11 $62.79 12,610
2021-05-11 $64.15 $65.22 $63.93 $64.90 $64.57 45,926
2021-05-10 $66.75 $66.92 $65.43 $65.43 $65.10 21,364
2021-05-07 $66.74 $67.56 $66.74 $67.32 $66.98 6,395
2021-05-06 $66.47 $66.47 $65.39 $66.03 $65.69 9,209
2021-05-05 $67.70 $67.70 $66.69 $66.69 $66.35 5,583
2021-05-04 $68.59 $68.59 $66.68 $67.26 $66.92 7,913
2021-05-03 $68.99 $68.99 $68.37 $68.49 $68.14 11,969
2021-04-30 $69.22 $69.22 $68.16 $68.34 $67.99 11,717
2021-04-29 $69.65 $69.65 $68.54 $69.16 $68.81 7,499
2021-04-28 $69.62 $69.73 $69.34 $69.65 $69.29 7,829
2021-04-27 $70.85 $70.85 $69.74 $69.78 $69.42 37,740
2021-04-26 $70.44 $70.62 $70.21 $70.40 $70.04 6,630
2021-04-23 $69.34 $70.09 $69.34 $70.06 $69.70 6,668
2021-04-22 $69.29 $69.62 $68.52 $69.03 $68.68 6,113
2021-04-21 $67.47 $68.94 $67.47 $68.93 $68.57 6,796
2021-04-20 $68.11 $68.44 $66.92 $67.45 $67.11 8,888
2021-04-19 $68.70 $68.94 $67.75 $68.34 $67.99 39,478
2021-04-16 $69.37 $69.37 $68.64 $68.98 $68.63 15,922
2021-04-15 $69.50 $69.50 $68.96 $69.30 $68.95 7,761
2021-04-14 $68.34 $69.64 $68.34 $69.31 $68.96 9,359
2021-04-13 $68.26 $68.77 $68.01 $68.66 $68.31 22,795
2021-04-12 $68.74 $68.74 $68.01 $68.49 $68.14 8,046
2021-04-09 $68.85 $68.85 $68.19 $68.82 $68.47 6,233
2021-04-08 $68.77 $68.77 $67.89 $68.59 $68.23 9,300
2021-04-07 $69.92 $69.92 $67.95 $67.97 $67.62 15,249
2021-04-06 $69.96 $69.96 $69.35 $69.40 $69.04 13,325
2021-04-05 $70.34 $70.34 $69.05 $69.49 $69.13 6,734
2021-04-01 $68.62 $68.96 $68.38 $68.77 $68.42 31,469
2021-03-31 $67.74 $67.98 $67.46 $67.55 $67.21 11,520
2021-03-30 $67.01 $67.05 $65.90 $66.77 $66.37 15,853
2021-03-29 $67.12 $67.97 $66.15 $66.40 $66.00 10,746
2021-03-26 $66.60 $67.70 $66.26 $67.70 $67.29 9,356
2021-03-25 $64.00 $66.20 $63.81 $66.13 $65.73 5,933
2021-03-24 $66.71 $66.99 $64.65 $64.65 $64.25 26,696
2021-03-23 $67.96 $67.96 $65.74 $65.86 $65.46 13,718
2021-03-22 $69.10 $69.10 $67.96 $68.13 $67.72 4,025
2021-03-19 $67.10 $68.18 $67.02 $68.07 $67.65 7,360
2021-03-18 $68.93 $69.17 $67.69 $67.69 $67.28 16,503
2021-03-17 $68.41 $69.71 $68.24 $69.50 $69.08 10,140
2021-03-16 $70.21 $70.21 $68.45 $69.44 $69.02 12,284
2021-03-15 $70.40 $70.40 $69.00 $69.97 $69.55 17,590
2021-03-12 $70.12 $70.12 $69.29 $69.92 $69.50 8,710
2021-03-11 $69.57 $69.97 $69.57 $69.97 $69.55 45,128
2021-03-10 $68.07 $69.01 $68.07 $68.81 $68.39 68,088
2021-03-09 $67.53 $67.90 $67.34 $67.77 $67.35 5,850
2021-03-08 $67.15 $67.45 $66.10 $66.13 $65.73 8,500
2021-03-05 $64.94 $66.16 $63.84 $66.06 $65.66 9,721
2021-03-04 $67.13 $67.13 $64.01 $64.95 $64.56 15,451
2021-03-03 $68.07 $68.10 $66.95 $66.95 $66.54 17,196
2021-03-02 $69.49 $69.49 $67.78 $67.78 $67.37 10,058
2021-03-01 $68.55 $69.08 $68.40 $69.08 $68.66 8,055
2021-02-26 $67.85 $67.99 $66.49 $67.26 $66.85 212,008
2021-02-25 $70.48 $70.48 $67.93 $67.96 $67.54 14,127
2021-02-24 $68.78 $70.47 $68.50 $70.37 $69.94 25,079
2021-02-23 $67.98 $68.81 $66.97 $68.61 $68.19 29,917
2021-02-22 $70.30 $70.84 $68.93 $69.09 $68.67 22,707
2021-02-19 $71.06 $71.58 $70.48 $71.07 $70.64 12,475
2021-02-18 $70.79 $70.79 $69.55 $70.04 $69.62 9,181
2021-02-17 $71.32 $71.54 $70.41 $71.01 $70.58 19,997
2021-02-16 $73.84 $73.84 $71.81 $71.99 $71.55 19,361
2021-02-12 $72.75 $73.21 $72.65 $73.01 $72.57 10,071
2021-02-11 $72.50 $73.31 $71.59 $72.60 $72.16 30,906
2021-02-10 $73.72 $73.72 $72.04 $72.45 $72.01 39,453
2021-02-09 $72.69 $73.04 $71.83 $72.68 $72.24 31,022
2021-02-08 $70.91 $72.03 $70.91 $72.02 $71.58 11,133
2021-02-05 $69.88 $70.63 $69.66 $70.25 $69.83 19,000
2021-02-04 $68.42 $69.08 $68.18 $69.05 $68.63 10,991
2021-02-03 $68.19 $68.54 $66.98 $67.69 $67.27 24,879
2021-02-02 $67.39 $67.92 $67.05 $67.78 $67.37 28,543
2021-02-01 $65.46 $66.66 $64.76 $66.15 $65.75 27,941
2021-01-29 $66.00 $66.53 $64.84 $64.97 $64.57 17,231
2021-01-28 $66.44 $67.50 $66.04 $66.49 $66.09 30,957
2021-01-27 $66.59 $68.21 $65.71 $66.73 $66.32 153,622
2021-01-26 $68.18 $68.31 $67.27 $67.40 $66.99 26,785
2021-01-25 $68.18 $70.39 $67.23 $67.57 $67.16 66,334
2021-01-22 $66.81 $67.77 $66.54 $67.77 $67.36 10,116
2021-01-21 $67.57 $68.03 $66.85 $66.93 $66.52 81,182
2021-01-20 $68.46 $68.61 $67.54 $67.76 $67.35 92,356
2021-01-19 $66.91 $68.25 $66.91 $67.52 $67.11 28,234
2021-01-15 $67.25 $67.25 $66.24 $66.34 $65.94 9,867
2021-01-14 $66.22 $67.64 $66.22 $67.25 $66.84 6,929
2021-01-13 $66.66 $66.72 $66.16 $66.17 $65.76 6,520
2021-01-12 $66.16 $66.81 $66.16 $66.66 $66.26 6,416
2021-01-11 $65.86 $66.33 $65.60 $65.80 $65.40 84,015
2021-01-08 $66.48 $67.14 $66.26 $66.78 $66.38 5,158
2021-01-07 $65.79 $66.58 $65.74 $66.49 $66.09 27,316
2021-01-06 $63.49 $66.12 $63.49 $65.48 $65.08 67,636
2021-01-05 $63.35 $63.73 $63.35 $63.65 $63.26 6,266
2021-01-04 $63.73 $64.50 $62.26 $62.70 $62.31 19,675
2020-12-31 $63.17 $63.44 $62.95 $63.35 $62.97 5,416
2020-12-30 $63.05 $63.43 $63.05 $63.33 $62.94 189,793
2020-12-29 $63.02 $63.03 $62.30 $62.30 $61.92 6,750
2020-12-28 $65.20 $65.20 $63.38 $63.38 $63.00 6,657
2020-12-24 $63.84 $63.84 $63.42 $63.60 $63.21 1,331
2020-12-23 $64.84 $64.84 $63.76 $63.92 $63.54 3,688
2020-12-22 $63.27 $63.86 $63.27 $63.61 $63.22 3,884
2020-12-21 $62.14 $63.23 $61.40 $63.23 $62.85 6,026
2020-12-18 $62.75 $63.91 $62.52 $62.72 $62.22 8,881
2020-12-17 $62.25 $62.48 $61.70 $62.11 $61.61 9,042
2020-12-16 $61.97 $61.97 $61.01 $61.53 $61.03 3,892
2020-12-15 $61.01 $61.04 $60.41 $61.01 $60.52 6,903
2020-12-14 $60.04 $60.77 $60.04 $60.18 $59.69 3,407
2020-12-11 $61.00 $61.00 $59.37 $59.80 $59.32 2,757
2020-12-10 $59.74 $60.71 $59.37 $60.71 $60.23 8,498
2020-12-09 $60.97 $60.97 $59.62 $59.89 $59.41 3,526
2020-12-08 $60.20 $60.49 $59.72 $60.44 $59.95 3,742
2020-12-07 $59.59 $59.85 $59.40 $59.85 $59.37 13,832
2020-12-04 $59.30 $59.40 $59.28 $59.28 $58.81 1,655
2020-12-03 $58.10 $58.67 $58.05 $58.67 $58.20 3,579
2020-12-02 $57.78 $57.82 $57.67 $57.67 $57.21 2,636
2020-12-01 $58.51 $58.51 $57.83 $58.14 $57.67 2,352
2020-11-30 $58.27 $58.27 $57.65 $57.70 $57.23 5,986
2020-11-27 $57.50 $57.50 $57.50 $57.50 $57.04 220
2020-11-25 $57.73 $57.73 $57.26 $57.50 $57.04 1,739
2020-11-24 $57.77 $57.86 $57.63 $57.86 $57.39 4,823
2020-11-23 $56.58 $57.00 $56.58 $56.94 $56.48 6,348
2020-11-20 $56.10 $56.20 $56.10 $56.15 $55.70 939
2020-11-19 $55.83 $56.06 $55.44 $56.06 $55.61 3,527
2020-11-18 $55.90 $55.94 $55.62 $55.62 $55.17 2,737
2020-11-17 $55.29 $55.71 $54.92 $55.59 $55.14 8,693
2020-11-16 $55.38 $55.60 $55.22 $55.51 $55.07 3,347
2020-11-13 $54.28 $54.28 $54.09 $54.24 $53.80 2,581
2020-11-12 $54.44 $54.44 $53.47 $53.62 $53.18 3,892
2020-11-11 $55.01 $55.01 $54.44 $54.58 $54.14 50,829
2020-11-10 $54.25 $54.44 $53.92 $54.30 $53.86 3,301
2020-11-09 $55.65 $55.65 $54.13 $54.13 $53.69 7,656
2020-11-06 $52.34 $52.65 $52.28 $52.42 $52.00 21,423
2020-11-05 $52.32 $52.53 $52.32 $52.53 $52.11 2,548
2020-11-04 $51.35 $51.64 $51.05 $51.06 $50.65 10,306
2020-11-03 $49.07 $50.71 $49.07 $50.63 $50.22 5,156
2020-11-02 $48.42 $49.00 $48.29 $48.62 $48.23 3,454
2020-10-30 $48.48 $48.48 $47.46 $47.73 $47.35 4,937
2020-10-29 $48.43 $48.99 $48.39 $48.84 $48.45 5,757
2020-10-28 $48.38 $48.38 $48.02 $48.22 $47.83 2,827
2020-10-27 $49.90 $49.90 $49.16 $49.16 $48.76 10,624
2020-10-26 $49.67 $49.83 $49.17 $49.83 $49.42 20,174
2020-10-23 $50.30 $50.75 $50.20 $50.67 $50.27 6,728
2020-10-22 $50.44 $50.52 $50.41 $50.52 $50.11 1,071
2020-10-21 $50.45 $50.45 $50.15 $50.27 $49.86 2,356
2020-10-20 $50.71 $51.06 $50.58 $50.58 $50.17 4,407
2020-10-19 $51.40 $51.40 $50.70 $50.79 $50.38 3,583
2020-10-16 $51.43 $51.58 $51.31 $51.31 $50.89 4,032
2020-10-15 $51.68 $51.68 $50.44 $51.43 $51.01 15,788
2020-10-14 $51.25 $51.28 $51.07 $51.26 $50.85 1,735
2020-10-13 $51.41 $51.80 $51.37 $51.71 $51.29 13,134
2020-10-12 $51.81 $51.81 $51.49 $51.76 $51.34 578
2020-10-09 $50.97 $51.22 $50.66 $51.21 $50.79 3,690
2020-10-08 $50.64 $50.70 $50.47 $50.65 $50.24 2,489
2020-10-07 $49.59 $50.13 $49.59 $50.13 $49.73 5,571
2020-10-06 $49.75 $50.42 $49.46 $49.46 $49.06 8,627
2020-10-05 $48.87 $49.39 $48.87 $49.39 $48.99 1,295
2020-10-02 $47.67 $48.34 $47.67 $48.34 $47.95 1,090
2020-10-01 $47.74 $48.21 $47.44 $48.11 $47.72 20,806
2020-09-30 $47.67 $47.94 $47.09 $47.21 $46.83 4,168
2020-09-29 $47.34 $47.43 $46.92 $47.21 $46.81 6,494
2020-09-28 $46.25 $47.27 $46.25 $47.12 $46.73 9,360
2020-09-25 $45.51 $46.12 $45.51 $46.12 $45.73 4,043
2020-09-24 $45.00 $46.00 $45.00 $45.84 $45.45 4,653
2020-09-23 $46.67 $46.67 $45.67 $45.67 $45.29 4,467
2020-09-22 $46.43 $46.63 $46.06 $46.63 $46.24 3,408
2020-09-21 $46.95 $46.95 $45.87 $46.25 $45.86 4,604
2020-09-18 $47.49 $47.86 $47.19 $47.39 $46.99 1,983
2020-09-17 $47.10 $47.47 $47.10 $47.27 $46.87 2,752
2020-09-16 $48.05 $48.05 $47.97 $47.97 $47.57 1,276
2020-09-15 $48.33 $48.33 $47.73 $47.73 $47.33 6,214
2020-09-14 $47.12 $47.90 $47.12 $47.78 $47.38 5,243
2020-09-11 $47.12 $47.16 $46.78 $46.78 $46.38 2,132
2020-09-10 $47.61 $47.61 $46.85 $46.92 $46.53 11,665
2020-09-09 $47.01 $47.64 $47.00 $47.36 $46.96 185,447
2020-09-08 $47.46 $47.46 $46.58 $46.65 $46.26 7,945
2020-09-04 $48.32 $48.60 $47.43 $48.27 $47.86 9,737
2020-09-03 $50.31 $50.31 $48.51 $48.71 $48.30 13,672
2020-09-02 $49.59 $50.73 $49.55 $50.73 $50.30 4,148
2020-09-01 $48.90 $49.28 $48.85 $49.22 $48.81 9,372
2020-08-31 $49.21 $49.43 $49.00 $49.00 $48.59 1,934
2020-08-28 $49.21 $49.62 $49.21 $49.58 $49.16 9,123
2020-08-27 $49.02 $49.27 $48.86 $49.11 $48.70 3,278
2020-08-26 $48.89 $49.16 $48.46 $49.03 $48.62 15,953
2020-08-25 $49.29 $49.29 $48.80 $49.19 $48.78 9,483
2020-08-24 $49.11 $49.36 $48.87 $49.04 $48.63 10,456
2020-08-21 $48.78 $48.80 $48.56 $48.64 $48.23 3,924
2020-08-20 $49.31 $49.31 $49.20 $49.20 $48.79 5,003
2020-08-19 $49.46 $49.75 $49.32 $49.39 $48.98 8,597
2020-08-18 $50.02 $50.02 $49.61 $49.72 $49.30 5,450
2020-08-17 $50.00 $50.32 $50.00 $50.23 $49.81 5,188
2020-08-14 $50.08 $50.15 $49.74 $49.83 $49.41 3,766
2020-08-13 $50.08 $50.34 $50.01 $50.03 $49.60 7,688
2020-08-12 $50.03 $50.26 $49.60 $50.00 $49.58 22,525
2020-08-11 $50.11 $50.44 $49.53 $49.53 $49.11 17,080
2020-08-10 $49.93 $50.64 $49.93 $50.00 $49.58 7,205
2020-08-07 $49.93 $50.05 $49.76 $49.76 $49.34 1,953
2020-08-06 $49.50 $49.50 $49.16 $49.47 $49.05 2,822
2020-08-05 $49.04 $49.44 $49.02 $49.44 $49.02 7,887
2020-08-04 $48.46 $49.01 $48.46 $48.60 $48.19 7,949
2020-08-03 $47.76 $48.78 $47.76 $48.56 $48.15 5,096
2020-07-31 $48.25 $48.35 $47.18 $47.70 $47.30 5,560
2020-07-30 $47.60 $48.44 $47.59 $48.32 $47.91 5,966
2020-07-29 $47.62 $48.36 $47.62 $48.32 $47.91 5,670
2020-07-28 $47.89 $47.94 $47.33 $47.33 $46.93 2,775
2020-07-27 $46.95 $47.60 $46.90 $47.60 $47.20 26,159
2020-07-24 $47.78 $47.78 $46.95 $46.95 $46.55 5,213
2020-07-23 $48.33 $48.62 $47.58 $47.93 $47.53 7,824
2020-07-22 $48.22 $48.23 $47.71 $48.02 $47.62 9,242
2020-07-21 $48.59 $48.59 $47.92 $47.98 $47.58 8,893
2020-07-20 $47.82 $48.04 $47.35 $48.00 $47.60 14,255
2020-07-17 $47.11 $47.50 $47.01 $47.20 $46.80 8,841
2020-07-16 $46.81 $46.98 $46.34 $46.87 $46.48 12,505
2020-07-15 $46.82 $47.50 $46.76 $47.35 $46.95 9,495
2020-07-14 $45.36 $45.94 $45.05 $45.94 $45.55 2,677
2020-07-13 $46.12 $46.43 $45.22 $45.22 $44.84 3,591
2020-07-10 $45.34 $45.75 $44.95 $45.75 $45.37 4,354
2020-07-09 $45.85 $46.00 $45.19 $45.50 $45.12 5,242
2020-07-08 $45.09 $46.15 $45.09 $46.04 $45.65 32,630
2020-07-07 $46.52 $46.52 $45.30 $45.30 $44.92 4,414
2020-07-06 $46.99 $46.99 $46.47 $46.51 $46.12 4,019
2020-07-02 $46.65 $46.65 $45.76 $45.76 $45.38 1,804
2020-07-01 $45.87 $45.87 $45.53 $45.58 $45.20 2,195
2020-06-30 $45.38 $45.99 $45.12 $45.86 $45.47 8,130
2020-06-29 $44.15 $45.06 $43.95 $45.06 $44.67 3,956
2020-06-26 $45.15 $45.15 $43.85 $43.85 $43.47 5,329
2020-06-25 $44.17 $45.54 $44.09 $45.48 $45.08 31,928
2020-06-24 $46.53 $46.53 $44.26 $44.63 $44.24 7,929
2020-06-23 $46.51 $46.70 $46.40 $46.40 $45.99 7,520
2020-06-22 $45.35 $45.88 $45.35 $45.88 $45.48 3,300
2020-06-19 $46.29 $46.29 $45.50 $45.55 $45.15 5,742
2020-06-18 $45.19 $45.83 $45.19 $45.59 $45.19 11,032
2020-06-17 $46.35 $46.43 $45.84 $45.92 $45.52 100,132
2020-06-16 $47.00 $47.00 $45.76 $46.27 $45.87 165,158
2020-06-15 $42.96 $44.82 $42.53 $44.82 $44.42 3,621
2020-06-12 $43.99 $43.99 $43.05 $43.49 $43.11 1,669
2020-06-11 $44.85 $45.34 $42.92 $42.96 $42.58 12,529
2020-06-10 $47.20 $47.20 $46.25 $46.34 $45.93 8,961
2020-06-09 $46.81 $47.50 $46.44 $47.39 $46.97 5,120
2020-06-08 $47.66 $47.76 $47.47 $47.48 $47.07 5,132
2020-06-05 $47.12 $47.85 $46.98 $47.07 $46.66 10,039
2020-06-04 $45.53 $46.15 $45.53 $45.81 $45.41 3,654
2020-06-03 $45.49 $45.97 $45.49 $45.97 $45.56 3,925
2020-06-02 $44.72 $44.90 $44.72 $44.78 $44.38 3,733
2020-06-01 $44.44 $45.32 $44.44 $44.92 $44.53 2,544
2020-05-29 $44.01 $44.43 $43.69 $44.43 $44.04 1,978
2020-05-28 $46.14 $46.14 $44.13 $44.22 $43.83 2,502
2020-05-27 $47.67 $47.67 $43.59 $45.10 $44.71 9,364
2020-05-26 $44.03 $44.11 $43.62 $43.87 $43.49 2,931
2020-05-22 $42.36 $42.62 $42.21 $42.62 $42.25 3,609
2020-05-21 $42.28 $42.74 $42.28 $42.64 $42.27 3,555
2020-05-20 $42.95 $42.95 $42.48 $42.48 $42.11 4,059
2020-05-19 $41.90 $42.73 $41.83 $41.83 $41.46 8,706
2020-05-18 $40.66 $42.16 $40.66 $41.98 $41.61 7,997
2020-05-15 $40.19 $40.25 $39.51 $40.25 $39.90 2,429
2020-05-14 $39.05 $39.49 $38.48 $39.49 $39.14 8,016
2020-05-13 $39.87 $40.13 $38.70 $38.95 $38.61 10,285
2020-05-12 $41.96 $41.96 $40.17 $40.17 $39.82 2,617
2020-05-11 $41.45 $41.74 $40.88 $41.68 $41.32 6,515
2020-05-08 $40.33 $40.66 $40.21 $40.66 $40.31 3,276
2020-05-07 $39.47 $39.60 $39.17 $39.38 $39.04 2,818
2020-05-06 $38.62 $38.84 $38.39 $38.55 $38.21 2,978
2020-05-05 $38.70 $39.18 $38.62 $38.62 $38.28 1,832
2020-05-04 $37.39 $37.93 $37.39 $37.93 $37.60 4,537
2020-05-01 $38.48 $38.48 $37.79 $37.95 $37.62 3,897
2020-04-30 $40.88 $40.88 $39.63 $39.63 $39.28 6,736
2020-04-29 $39.70 $40.69 $39.08 $40.20 $39.85 39,978
2020-04-28 $39.81 $39.81 $38.06 $38.72 $38.38 10,468
2020-04-27 $37.00 $38.21 $36.92 $38.15 $37.82 104,639
2020-04-24 $37.00 $37.00 $36.01 $36.30 $35.98 49,489
2020-04-23 $35.57 $36.50 $35.57 $36.50 $36.18 5,419
2020-04-22 $35.72 $35.87 $35.57 $35.87 $35.56 1,721
2020-04-21 $35.81 $35.81 $34.75 $35.15 $34.85 4,670
2020-04-20 $36.46 $36.79 $36.13 $36.23 $35.91 6,974
2020-04-17 $36.47 $36.67 $36.10 $36.63 $36.31 3,314
2020-04-16 $35.27 $35.52 $34.81 $35.29 $34.98 9,068
2020-04-15 $35.50 $35.87 $35.36 $35.48 $35.17 10,917
2020-04-14 $36.97 $37.00 $36.27 $36.81 $36.49 6,271
2020-04-13 $37.00 $37.00 $35.73 $36.22 $35.91 5,268
2020-04-09 $36.13 $36.99 $36.13 $36.72 $36.40 7,123
2020-04-08 $34.74 $35.65 $34.37 $35.62 $35.31 10,205
2020-04-07 $34.48 $35.23 $33.96 $34.16 $33.86 14,271
2020-04-06 $32.24 $33.38 $32.24 $33.29 $33.00 86,848
2020-04-03 $31.12 $31.49 $31.12 $31.37 $31.09 1,835
2020-04-02 $32.01 $32.56 $31.43 $32.10 $31.82 21,863
2020-04-01 $32.49 $33.17 $31.70 $32.11 $31.83 21,483
2020-03-31 $34.46 $34.46 $33.60 $33.78 $33.48 10,804
2020-03-30 $33.86 $34.27 $33.05 $34.08 $33.75 11,803
2020-03-27 $34.65 $34.65 $32.88 $32.96 $32.64 20,338
2020-03-26 $33.57 $34.64 $33.57 $34.38 $34.05 22,745
2020-03-25 $32.99 $33.72 $31.94 $32.76 $32.44 11,244
2020-03-24 $31.39 $32.51 $31.14 $32.50 $32.19 22,415
2020-03-23 $30.70 $30.70 $28.61 $29.98 $29.69 25,205
2020-03-20 $32.00 $32.47 $30.26 $30.35 $30.06 9,052
2020-03-19 $29.39 $31.53 $29.39 $31.16 $30.86 30,591
2020-03-18 $31.35 $31.35 $28.03 $29.37 $29.08 13,423
2020-03-17 $30.61 $32.41 $30.15 $32.41 $32.10 24,428
2020-03-16 $29.35 $31.85 $29.35 $30.23 $29.94 13,526
2020-03-13 $33.89 $33.89 $32.05 $33.55 $33.22 5,760
2020-03-12 $34.18 $34.18 $31.61 $31.61 $31.30 15,205
2020-03-11 $36.50 $36.93 $35.68 $36.17 $35.82 12,803
2020-03-10 $41.19 $41.19 $36.85 $38.22 $37.85 11,714
2020-03-09 $38.17 $39.21 $36.48 $36.48 $36.13 24,910
2020-03-06 $41.34 $41.46 $40.50 $41.05 $40.65 35,204
2020-03-05 $43.10 $43.10 $42.26 $42.30 $41.89 2,451
2020-03-04 $42.78 $43.73 $42.49 $43.73 $43.31 17,353
2020-03-03 $43.47 $45.03 $41.93 $42.08 $41.67 14,140
2020-03-02 $42.70 $43.19 $41.93 $43.19 $42.77 7,930
2020-02-28 $40.81 $42.24 $40.81 $42.18 $41.77 13,420
2020-02-27 $43.71 $43.82 $42.64 $43.06 $42.64 40,755
2020-02-26 $44.59 $45.51 $44.05 $44.21 $43.78 15,059
2020-02-25 $46.00 $46.02 $44.51 $44.55 $44.12 17,500
2020-02-24 $46.45 $46.45 $45.70 $46.02 $45.57 11,638
2020-02-21 $48.36 $48.36 $47.26 $47.40 $46.94 1,797
2020-02-20 $48.24 $48.58 $47.83 $48.29 $47.82 3,107
2020-02-19 $47.74 $48.22 $47.74 $48.21 $47.74 2,734
2020-02-18 $47.82 $48.01 $47.65 $47.79 $47.33 9,623
2020-02-14 $48.22 $48.22 $48.05 $48.14 $47.67 1,585
2020-02-13 $48.18 $48.31 $47.88 $48.14 $47.67 5,056
2020-02-12 $47.95 $48.07 $47.89 $48.03 $47.57 4,650
2020-02-11 $47.67 $48.14 $47.67 $47.89 $47.42 5,512
2020-02-10 $47.42 $47.42 $47.09 $47.30 $46.84 5,694
2020-02-07 $47.55 $47.55 $46.84 $46.98 $46.52 7,186
2020-02-06 $48.19 $48.19 $47.85 $47.87 $47.40 3,697
2020-02-05 $48.31 $48.31 $47.54 $47.88 $47.42 3,626
2020-02-04 $46.72 $47.42 $46.72 $47.34 $46.88 3,036
2020-02-03 $46.49 $46.49 $46.29 $46.33 $45.88 2,818
2020-01-31 $46.25 $46.25 $45.67 $46.01 $45.56 18,591
2020-01-30 $46.68 $47.02 $46.56 $47.02 $46.56 2,587
2020-01-29 $47.06 $47.53 $47.05 $47.05 $46.59 4,718
2020-01-28 $47.27 $47.27 $47.09 $47.09 $46.63 2,093
2020-01-27 $46.75 $46.99 $45.92 $46.93 $46.48 21,192
2020-01-24 $48.01 $48.01 $47.33 $47.56 $47.09 8,609
2020-01-23 $48.53 $48.53 $47.67 $48.11 $47.64 5,800
2020-01-22 $48.14 $48.34 $48.10 $48.30 $47.83 2,286
2020-01-21 $48.02 $48.06 $47.82 $47.92 $47.46 4,294
2020-01-17 $48.17 $48.33 $48.17 $48.21 $47.74 2,613
2020-01-16 $48.53 $48.68 $48.07 $48.26 $47.79 15,126
2020-01-15 $48.03 $48.03 $47.78 $47.78 $47.31 5,450
2020-01-14 $47.43 $47.99 $47.43 $47.60 $47.14 7,761
2020-01-13 $46.88 $47.66 $46.88 $47.45 $46.99 9,306
2020-01-10 $47.11 $47.23 $46.87 $47.12 $46.66 5,043
2020-01-09 $47.22 $47.39 $47.08 $47.10 $46.64 22,201
2020-01-08 $47.32 $47.65 $47.24 $47.24 $46.78 11,081
2020-01-07 $47.46 $47.50 $46.88 $47.16 $46.70 9,013
2020-01-06 $46.57 $47.11 $46.42 $47.02 $46.56 13,273
2020-01-03 $46.56 $47.23 $46.56 $46.94 $46.48 14,780
2020-01-02 $46.89 $47.06 $46.70 $46.99 $46.53 16,205
2019-12-31 $47.02 $47.12 $46.72 $46.97 $46.51 12,747
2019-12-30 $46.98 $47.16 $46.62 $46.82 $46.37 12,018
2019-12-27 $47.66 $47.66 $46.86 $46.87 $46.41 9,325
2019-12-26 $47.01 $47.23 $47.01 $47.13 $46.67 14,400
2019-12-24 $47.04 $47.49 $46.98 $47.07 $46.61 21,201
2019-12-23 $46.77 $47.28 $46.77 $47.07 $46.61 10,214
2019-12-20 $47.00 $47.00 $46.82 $46.93 $46.47 3,603
2019-12-19 $46.65 $47.17 $46.63 $46.77 $46.31 8,722
2019-12-18 $46.93 $46.93 $46.47 $46.88 $46.38 8,296
2019-12-17 $46.18 $46.43 $46.18 $46.43 $45.94 31,100
2019-12-16 $46.79 $46.79 $46.14 $46.27 $45.78 34,322
2019-12-13 $46.89 $46.89 $45.98 $46.05 $45.57 1,594
2019-12-12 $46.54 $46.75 $46.23 $46.33 $45.84 29,218
2019-12-11 $46.14 $46.14 $45.67 $45.96 $45.48 4,826
2019-12-10 $45.83 $45.83 $45.61 $45.80 $45.31 2,313
2019-12-09 $46.00 $46.04 $45.82 $45.82 $45.34 13,137
2019-12-06 $46.27 $46.60 $45.99 $45.99 $45.50 33,946
2019-12-05 $45.28 $45.63 $45.28 $45.44 $44.96 9,451
2019-12-04 $45.57 $45.69 $45.55 $45.69 $45.21 5,563
2019-12-03 $45.42 $45.42 $44.88 $45.23 $44.75 10,149
2019-12-02 $46.59 $46.59 $45.33 $45.50 $45.02 12,852
2019-11-29 $46.01 $46.21 $46.01 $46.08 $45.59 2,228
2019-11-27 $47.00 $47.00 $46.21 $46.32 $45.83 25,926
2019-11-26 $46.21 $46.43 $45.98 $46.39 $45.90 8,116
2019-11-25 $45.72 $45.86 $45.72 $45.83 $45.34 969
2019-11-22 $44.87 $45.03 $44.82 $44.98 $44.51 3,619
2019-11-21 $45.59 $45.59 $44.92 $44.95 $44.48 3,509
2019-11-20 $45.50 $45.60 $44.87 $44.87 $44.39 5,770
2019-11-19 $45.29 $45.64 $45.24 $45.56 $45.08 3,833
2019-11-18 $45.28 $45.28 $45.07 $45.07 $44.60 4,240
2019-11-15 $45.58 $45.58 $45.02 $45.16 $44.69 5,509
2019-11-14 $45.37 $45.37 $44.70 $44.70 $44.23 1,819
2019-11-13 $44.91 $45.15 $44.77 $44.91 $44.44 4,331
2019-11-12 $45.56 $45.56 $44.80 $45.28 $44.80 19,959
2019-11-11 $44.94 $44.94 $44.93 $44.93 $44.46 1,417
2019-11-08 $44.75 $44.85 $44.62 $44.81 $44.33 3,095
2019-11-07 $44.74 $44.76 $44.28 $44.28 $43.81 4,194
2019-11-06 $44.18 $44.36 $43.99 $44.16 $43.70 21,677
2019-11-05 $44.52 $44.52 $44.30 $44.52 $44.05 3,169
2019-11-04 $43.86 $44.03 $43.86 $44.03 $43.57 2,997
2019-11-01 $43.52 $43.78 $43.42 $43.78 $43.32 3,042
2019-10-31 $43.25 $43.25 $42.90 $43.05 $42.60 2,687
2019-10-30 $43.42 $43.56 $43.30 $43.55 $43.09 4,838
2019-10-29 $43.67 $43.78 $43.60 $43.60 $43.14 3,138
2019-10-28 $43.35 $43.86 $43.35 $43.86 $43.40 39,296
2019-10-25 $42.34 $43.39 $42.34 $43.39 $42.94 4,932
2019-10-24 $42.67 $42.78 $42.58 $42.58 $42.13 2,691
2019-10-23 $42.25 $42.64 $42.25 $42.63 $42.18 1,604
2019-10-22 $42.28 $42.56 $42.28 $42.56 $42.12 1,426
2019-10-21 $42.26 $42.73 $42.26 $42.60 $42.15 758
2019-10-18 $42.21 $42.21 $42.01 $42.17 $41.72 1,473
2019-10-17 $42.09 $42.53 $42.09 $42.44 $41.99 7,199
2019-10-16 $42.02 $42.34 $41.81 $42.14 $41.70 51,274
2019-10-15 $41.72 $42.46 $41.72 $42.23 $41.79 9,670
2019-10-14 $41.21 $41.66 $41.21 $41.61 $41.17 5,261
2019-10-11 $41.51 $42.04 $41.51 $42.04 $41.60 3,613
2019-10-10 $40.39 $41.21 $40.39 $40.88 $40.44 20,339
2019-10-09 $40.40 $41.02 $40.40 $41.02 $40.59 4,519
2019-10-08 $40.94 $40.99 $40.76 $40.87 $40.44 2,900
2019-10-07 $41.71 $41.71 $41.71 $41.71 $41.27 1,249
2019-10-04 $40.92 $41.19 $40.92 $41.19 $40.76 1,398
2019-10-03 $40.94 $40.94 $40.74 $40.90 $40.47 1,228
2019-10-02 $41.43 $41.43 $40.57 $40.89 $40.46 4,235
2019-10-01 $42.31 $42.31 $41.15 $41.15 $40.72 5,212
2019-09-30 $41.75 $42.01 $41.75 $42.01 $41.57 1,568
2019-09-27 $42.59 $42.59 $41.34 $41.54 $41.08 17,158
2019-09-26 $42.66 $42.66 $41.90 $42.06 $41.60 3,721
2019-09-25 $42.31 $42.31 $41.64 $42.00 $41.53 1,737
2019-09-24 $42.35 $42.35 $41.96 $41.97 $41.50 2,272
2019-09-23 $42.88 $42.88 $42.88 $42.88 $42.40 498
2019-09-20 $43.48 $43.48 $43.12 $43.12 $42.64 756
2019-09-19 $43.71 $43.74 $43.46 $43.46 $42.98 2,229
2019-09-18 $43.51 $43.51 $43.04 $43.31 $42.83 2,031
2019-09-17 $43.12 $43.48 $43.12 $43.48 $43.00 580
2019-09-16 $43.39 $43.71 $43.39 $43.67 $43.18 2,798
2019-09-13 $43.51 $43.51 $43.35 $43.39 $42.91 2,863
2019-09-12 $43.51 $43.51 $43.34 $43.40 $42.92 1,082
2019-09-11 $42.23 $42.23 $42.23 $42.23 $41.76 203
2019-09-10 $42.00 $42.36 $42.00 $42.23 $41.76 3,041
2019-09-09 $41.63 $41.84 $41.63 $41.80 $41.33 4,387
2019-09-06 $42.12 $42.15 $41.85 $41.85 $41.39 3,028
2019-09-05 $41.62 $42.18 $41.62 $42.04 $41.57 2,769
2019-09-04 $41.16 $41.17 $41.06 $41.07 $40.61 1,647
2019-09-03 $41.06 $41.06 $40.85 $40.85 $40.40 1,844
2019-08-30 $41.75 $41.79 $41.66 $41.72 $41.26 2,047
2019-08-29 $41.67 $41.67 $41.67 $41.67 $41.21 274
2019-08-28 $40.41 $41.08 $40.41 $41.08 $40.62 1,285
2019-08-27 $41.35 $41.35 $40.57 $40.57 $40.12 1,262
2019-08-26 $40.87 $41.20 $40.85 $41.10 $40.64 9,549
2019-08-23 $41.88 $41.88 $40.81 $40.81 $40.36 1,328
2019-08-22 $42.53 $42.53 $42.04 $42.46 $41.99 2,788
2019-08-21 $42.42 $42.42 $42.21 $42.21 $41.74 1,380
2019-08-20 $42.21 $42.21 $42.00 $42.00 $41.53 2,077
2019-08-19 $42.69 $42.69 $42.26 $42.40 $41.93 5,145
2019-08-16 $41.39 $41.48 $41.39 $41.48 $41.02 929
2019-08-15 $41.05 $41.05 $40.06 $40.73 $40.28 9,752
2019-08-14 $41.45 $41.48 $41.10 $41.15 $40.70 5,452
2019-08-13 $41.94 $42.80 $41.94 $42.42 $41.94 1,266
2019-08-12 $41.98 $41.98 $41.97 $41.97 $41.50 721
2019-08-09 $42.92 $42.92 $42.27 $42.47 $42.00 2,620
2019-08-08 $42.55 $42.70 $42.55 $42.70 $42.22 1,684
2019-08-07 $41.30 $41.70 $41.25 $41.70 $41.24 1,541
2019-08-06 $41.38 $41.68 $41.18 $41.41 $40.95 6,225
2019-08-05 $42.32 $42.32 $40.76 $41.19 $40.73 35,630
2019-08-02 $42.63 $42.79 $42.40 $42.55 $42.08 4,476
2019-08-01 $43.63 $44.23 $43.00 $43.08 $42.60 5,575
2019-07-31 $44.25 $44.46 $43.82 $44.07 $43.58 4,617
2019-07-30 $43.86 $44.00 $43.86 $44.00 $43.51 603
2019-07-29 $43.58 $43.74 $43.50 $43.69 $43.20 3,528
2019-07-26 $43.58 $44.18 $43.30 $44.15 $43.65 2,764
2019-07-25 $44.39 $44.39 $43.76 $43.76 $43.27 3,460
2019-07-24 $43.37 $44.36 $43.37 $44.36 $43.87 6,304
2019-07-23 $43.15 $43.30 $42.93 $43.05 $42.57 6,684
2019-07-22 $43.14 $43.24 $42.98 $43.01 $42.53 4,760
2019-07-19 $43.78 $43.82 $43.26 $43.26 $42.78 75,906
2019-07-18 $43.25 $43.66 $43.25 $43.40 $42.92 14,406
2019-07-17 $43.87 $43.87 $43.37 $43.37 $42.89 6,637
2019-07-16 $43.86 $43.98 $43.49 $43.58 $43.10 7,690
2019-07-15 $43.50 $43.68 $43.45 $43.59 $43.11 4,278
2019-07-12 $43.56 $43.63 $43.35 $43.58 $43.10 3,605
2019-07-11 $43.79 $43.79 $43.13 $43.38 $42.90 3,761
2019-07-10 $43.52 $43.70 $43.48 $43.55 $43.07 15,811
2019-07-09 $43.50 $43.51 $43.36 $43.42 $42.94 1,070
2019-07-08 $43.57 $43.67 $43.45 $43.53 $43.05 4,931
2019-07-05 $43.94 $44.04 $43.55 $43.98 $43.49 2,112
2019-07-03 $43.51 $43.51 $43.51 $43.51 $43.03 297
2019-07-02 $43.63 $43.78 $43.50 $43.50 $43.02 2,992
2019-07-01 $44.00 $44.08 $43.71 $43.82 $43.34 1,880
2019-06-28 $43.40 $43.80 $43.35 $43.79 $43.30 2,207
2019-06-27 $42.53 $42.98 $42.53 $42.86 $42.35 4,884
2019-06-26 $41.94 $42.53 $41.94 $42.33 $41.82 2,424
2019-06-25 $42.50 $42.50 $42.05 $42.19 $41.68 5,204
2019-06-24 $43.00 $43.00 $42.53 $42.53 $42.02 12,644
2019-06-21 $43.60 $43.60 $43.06 $43.17 $42.65 23,937
2019-06-20 $43.39 $43.57 $43.36 $43.46 $42.94 2,342
2019-06-19 $42.59 $43.18 $42.59 $43.05 $42.53 4,346
2019-06-18 $43.08 $43.14 $42.90 $42.97 $42.45 7,694
2019-06-17 $42.15 $42.25 $42.08 $42.25 $41.74 2,428
2019-06-14 $42.40 $42.50 $42.09 $42.09 $41.58 7,029
2019-06-13 $42.52 $42.62 $42.40 $42.62 $42.10 2,466
2019-06-12 $42.07 $42.34 $41.93 $42.05 $41.55 14,403
2019-06-11 $42.73 $42.73 $41.96 $41.96 $41.45 3,969
2019-06-10 $42.70 $42.80 $42.45 $42.45 $41.94 6,871
2019-06-07 $41.55 $42.19 $41.55 $42.12 $41.62 1,341
2019-06-06 $41.31 $41.53 $41.17 $41.53 $41.03 2,014
2019-06-05 $41.53 $41.68 $41.23 $41.59 $41.09 5,555
2019-06-04 $40.95 $41.26 $40.95 $41.23 $40.73 3,020
2019-06-03 $40.35 $40.46 $40.23 $40.23 $39.75 4,022
2019-05-31 $40.40 $40.70 $40.01 $40.60 $40.11 3,148
2019-05-30 $41.29 $41.34 $40.99 $40.99 $40.50 3,890
2019-05-29 $41.05 $41.08 $40.83 $41.05 $40.56 1,338
2019-05-28 $41.85 $41.85 $41.75 $41.80 $41.30 1,782
2019-05-24 $41.67 $41.67 $41.41 $41.58 $41.08 2,824
2019-05-23 $42.00 $42.00 $41.13 $41.13 $40.64 3,942
2019-05-22 $42.26 $42.31 $42.00 $42.19 $41.68 2,668
2019-05-21 $42.29 $42.42 $42.17 $42.37 $41.86 1,435
2019-05-20 $42.25 $42.25 $41.75 $41.75 $41.25 3,400
2019-05-17 $43.05 $43.05 $42.36 $42.45 $41.94 7,572
2019-05-16 $42.94 $43.13 $42.94 $43.04 $42.52 1,992
2019-05-15 $42.20 $42.43 $42.02 $42.31 $41.80 9,186
2019-05-14 $41.68 $42.40 $41.68 $42.30 $41.79 5,841
2019-05-13 $41.88 $42.24 $41.63 $41.64 $41.14 16,665
2019-05-10 $42.91 $42.91 $42.66 $42.66 $42.15 606
2019-05-09 $42.58 $43.19 $42.58 $43.09 $42.57 3,931
2019-05-08 $42.81 $43.37 $42.81 $43.37 $42.85 3,046
2019-05-07 $43.67 $43.67 $42.87 $42.92 $42.40 4,358
2019-05-06 $42.90 $44.00 $42.90 $43.83 $43.30 8,225
2019-05-03 $43.40 $43.89 $43.40 $43.88 $43.35 6,121
2019-05-02 $43.16 $43.16 $42.43 $43.01 $42.49 1,493
2019-05-01 $43.27 $43.53 $43.14 $43.35 $42.83 4,553
2019-04-30 $43.53 $43.53 $43.01 $43.36 $42.83 9,687
2019-04-29 $43.50 $43.57 $43.48 $43.50 $42.98 8,423
2019-04-26 $42.90 $43.20 $42.90 $43.20 $42.68 1,003
2019-04-25 $43.32 $43.32 $42.62 $42.78 $42.27 3,399
2019-04-24 $43.24 $43.26 $43.06 $43.13 $42.61 2,468
2019-04-23 $42.76 $43.25 $42.73 $43.17 $42.65 6,338
2019-04-22 $42.64 $42.64 $42.17 $42.34 $41.83 4,383
2019-04-18 $42.11 $42.55 $41.97 $42.55 $42.04 7,236
2019-04-17 $42.70 $42.70 $42.17 $42.32 $41.81 6,754
2019-04-16 $42.79 $43.15 $42.79 $43.00 $42.48 3,576
2019-04-15 $42.69 $42.83 $42.69 $42.73 $42.22 1,481
2019-04-12 $42.67 $42.85 $42.62 $42.85 $42.33 7,006
2019-04-11 $42.68 $42.68 $42.68 $42.68 $42.17 535
2019-04-10 $42.37 $42.63 $42.37 $42.63 $42.12 2,745
2019-04-09 $42.53 $42.57 $42.06 $42.06 $41.55 5,710
2019-04-08 $42.24 $42.55 $42.24 $42.55 $42.04 10,665
2019-04-05 $42.82 $42.82 $42.54 $42.55 $42.04 1,863
2019-04-04 $42.67 $42.67 $42.04 $42.14 $41.63 7,797
2019-04-03 $42.17 $42.46 $42.04 $42.25 $41.74 7,487
2019-04-02 $42.01 $42.01 $41.60 $41.82 $41.31 9,880
2019-04-01 $42.00 $42.00 $41.60 $41.74 $41.24 1,641
2019-03-29 $41.52 $41.52 $41.32 $41.40 $40.90 1,329
2019-03-28 $40.80 $41.17 $40.74 $41.17 $40.65 7,946
2019-03-27 $40.99 $40.99 $40.27 $40.56 $40.05 7,015
2019-03-26 $40.67 $41.01 $40.65 $40.81 $40.30 2,608
2019-03-25 $40.04 $40.63 $40.04 $40.49 $39.98 3,931
2019-03-22 $41.38 $41.60 $40.33 $40.55 $40.04 10,338
2019-03-21 $41.57 $42.19 $41.40 $41.93 $41.40 4,459
2019-03-20 $41.53 $41.79 $41.09 $41.38 $40.86 10,731
2019-03-19 $41.54 $42.08 $41.54 $41.68 $41.16 4,091
2019-03-18 $41.52 $41.92 $41.52 $41.72 $41.20 14,179
2019-03-15 $41.88 $41.91 $41.60 $41.60 $41.08 3,648
2019-03-14 $41.63 $41.92 $41.63 $41.65 $41.13 4,001
2019-03-13 $41.44 $41.94 $41.44 $41.75 $41.23 11,591
2019-03-12 $41.91 $42.18 $41.52 $41.63 $41.11 4,154
2019-03-11 $41.30 $41.57 $41.04 $41.57 $41.04 3,708
2019-03-08 $41.28 $41.28 $40.50 $40.73 $40.22 10,102
2019-03-07 $41.12 $41.16 $40.80 $40.80 $40.29 2,656
2019-03-06 $42.08 $42.08 $40.90 $41.15 $40.63 8,123
2019-03-05 $42.12 $42.12 $41.88 $41.96 $41.43 2,190
2019-03-04 $43.30 $43.30 $41.79 $42.03 $41.50 19,959
2019-03-01 $42.86 $42.87 $42.13 $42.72 $42.18 4,379
2019-02-28 $42.44 $42.70 $42.44 $42.61 $42.08 2,194
2019-02-27 $42.52 $42.92 $42.47 $42.74 $42.20 5,551
2019-02-26 $43.19 $43.19 $42.67 $42.73 $42.19 4,687
2019-02-25 $43.68 $43.68 $43.15 $43.15 $42.61 9,987
2019-02-22 $42.83 $43.01 $42.83 $43.01 $42.47 1,565
2019-02-21 $42.80 $42.83 $42.58 $42.58 $42.05 4,411
2019-02-20 $42.87 $42.95 $42.54 $42.83 $42.29 8,995
2019-02-19 $41.96 $42.73 $41.96 $42.63 $42.09 5,688
2019-02-15 $42.59 $42.59 $42.08 $42.30 $41.77 7,517
2019-02-14 $41.30 $42.09 $41.30 $41.92 $41.39 2,917
2019-02-13 $41.89 $41.89 $41.60 $41.80 $41.27 3,912
2019-02-12 $41.51 $41.75 $41.35 $41.75 $41.22 5,871
2019-02-11 $40.96 $41.06 $40.65 $41.01 $40.50 5,013
2019-02-08 $40.13 $40.72 $40.13 $40.64 $40.12 2,280
2019-02-07 $40.70 $40.71 $40.20 $40.40 $39.90 6,504
2019-02-06 $41.02 $41.05 $40.91 $41.04 $40.52 1,915
2019-02-05 $41.00 $41.38 $41.00 $41.05 $40.54 12,140
2019-02-04 $40.18 $41.04 $40.18 $40.95 $40.44 5,722
2019-02-01 $40.22 $40.56 $40.22 $40.32 $39.81 11,245
2019-01-31 $39.97 $40.61 $39.97 $40.24 $39.73 9,954
2019-01-30 $39.52 $39.85 $39.45 $39.80 $39.30 3,991
2019-01-29 $39.85 $39.85 $39.38 $39.56 $39.07 6,762
2019-01-28 $39.60 $39.60 $39.40 $39.56 $39.06 6,639
2019-01-25 $39.39 $39.84 $39.39 $39.74 $39.24 2,778
2019-01-24 $39.05 $39.21 $39.02 $39.18 $38.69 6,481
2019-01-23 $39.31 $39.31 $38.70 $38.77 $38.28 8,039
2019-01-22 $39.85 $39.85 $38.80 $38.85 $38.36 6,633
2019-01-18 $39.82 $39.82 $39.20 $39.56 $39.06 12,078
2019-01-17 $38.65 $39.09 $38.56 $38.95 $38.46 8,991
2019-01-16 $38.66 $38.71 $38.46 $38.51 $38.02 5,415
2019-01-15 $38.79 $38.79 $37.90 $38.27 $37.79 8,298
2019-01-14 $38.15 $38.31 $37.99 $38.13 $37.65 10,945
2019-01-11 $37.69 $38.57 $37.69 $38.54 $38.06 6,220
2019-01-10 $37.37 $38.27 $37.37 $38.27 $37.79 3,777
2019-01-09 $38.01 $38.25 $38.01 $38.22 $37.74 2,378
2019-01-08 $37.39 $37.66 $36.96 $37.64 $37.16 32,130
2019-01-07 $36.66 $37.10 $36.66 $36.93 $36.47 3,333
2019-01-04 $36.05 $36.38 $36.03 $36.32 $35.86 3,607
2019-01-03 $35.30 $35.30 $34.44 $34.93 $34.49 5,406
2019-01-02 $34.81 $36.01 $34.81 $36.01 $35.56 3,110
2018-12-31 $36.11 $36.11 $35.45 $35.55 $35.10 9,577
2018-12-28 $34.79 $35.90 $34.79 $35.70 $35.25 10,175
2018-12-27 $34.74 $35.44 $34.08 $35.44 $34.99 11,143
2018-12-26 $33.36 $34.95 $33.27 $34.95 $34.51 10,494
2018-12-24 $33.28 $33.80 $33.28 $33.68 $33.26 4,336
2018-12-21 $34.82 $34.82 $33.62 $33.76 $33.33 7,708
2018-12-20 $35.86 $35.86 $34.21 $34.74 $34.30 34,537
2018-12-19 $36.49 $36.86 $35.30 $35.30 $34.75 18,010
2018-12-18 $36.19 $36.64 $35.30 $35.98 $35.42 3,922
2018-12-17 $37.00 $37.32 $36.01 $36.37 $35.80 21,691
2018-12-14 $37.56 $37.56 $37.20 $37.20 $36.62 10,538
2018-12-13 $38.25 $38.25 $37.93 $37.93 $37.34 1,036
2018-12-12 $38.54 $38.67 $38.54 $38.64 $38.04 1,708
2018-12-11 $38.50 $38.56 $37.68 $37.76 $37.17 3,047
2018-12-10 $38.48 $38.48 $37.05 $37.81 $37.22 14,958
2018-12-07 $38.76 $38.76 $37.84 $37.97 $37.37 2,641
2018-12-06 $39.20 $39.20 $38.04 $38.90 $38.29 8,701
2018-12-04 $41.00 $41.00 $39.16 $39.16 $38.54 8,965
2018-12-03 $40.73 $41.00 $40.40 $41.00 $40.36 8,512
2018-11-30 $40.50 $40.55 $40.18 $40.18 $39.55 2,298
2018-11-29 $39.92 $40.57 $39.92 $40.57 $39.94 16,241
2018-11-28 $39.38 $40.14 $38.80 $40.14 $39.51 4,846
2018-11-27 $38.88 $39.14 $38.88 $39.04 $38.43 4,423
2018-11-26 $38.98 $39.26 $38.98 $39.25 $38.63 1,701
2018-11-23 $37.60 $38.89 $37.60 $38.85 $38.24 2,198
2018-11-21 $38.61 $38.89 $38.61 $38.70 $38.09 2,837
2018-11-20 $37.60 $38.61 $37.50 $38.07 $37.48 8,128
2018-11-19 $39.93 $39.93 $38.56 $38.89 $38.28 7,942
2018-11-16 $39.47 $39.91 $39.47 $39.91 $39.28 3,598
2018-11-15 $38.91 $39.85 $38.86 $39.85 $39.23 2,799
2018-11-14 $39.41 $39.46 $38.97 $39.12 $38.51 4,221
2018-11-13 $39.83 $39.83 $39.29 $39.29 $38.67 2,233
2018-11-12 $40.73 $40.73 $39.55 $39.63 $39.01 6,893
2018-11-09 $40.43 $40.43 $40.25 $40.32 $39.69 3,906
2018-11-08 $40.84 $41.03 $40.70 $40.85 $40.21 7,819
2018-11-07 $40.61 $41.04 $40.54 $40.84 $40.20 5,950
2018-11-06 $40.80 $40.80 $40.40 $40.53 $39.89 3,220
2018-11-05 $40.88 $40.88 $40.21 $40.21 $39.58 1,296
2018-11-02 $41.54 $41.54 $40.46 $40.88 $40.24 6,227
2018-11-01 $39.85 $40.99 $39.85 $40.80 $40.16 5,653
2018-10-31 $40.09 $40.09 $39.47 $39.58 $38.96 3,792
2018-10-30 $38.65 $39.31 $38.34 $39.31 $38.70 2,544
2018-10-29 $38.74 $38.75 $37.98 $38.15 $37.56 3,411
2018-10-26 $38.65 $39.28 $37.97 $38.57 $37.97 11,740
2018-10-25 $38.40 $39.53 $37.99 $39.39 $38.77 168,091
2018-10-24 $40.30 $40.30 $38.55 $38.55 $37.95 3,504
2018-10-23 $39.34 $40.27 $39.07 $40.27 $39.64 5,257
2018-10-22 $39.38 $40.44 $39.24 $40.19 $39.56 9,631
2018-10-19 $41.39 $41.39 $39.81 $39.81 $39.19 7,326
2018-10-18 $41.88 $41.88 $40.66 $40.90 $40.26 7,050
2018-10-17 $42.23 $42.23 $41.02 $41.61 $40.96 100,120
2018-10-16 $40.08 $41.85 $40.08 $41.76 $41.11 129,893
2018-10-15 $40.59 $40.66 $40.09 $40.35 $39.72 19,616
2018-10-12 $40.52 $40.68 $39.83 $40.45 $39.82 11,975
2018-10-11 $39.62 $40.83 $39.58 $39.83 $39.21 12,773
2018-10-10 $41.19 $41.86 $40.46 $40.62 $39.98 19,842
2018-10-09 $41.82 $42.31 $41.80 $41.80 $41.14 4,463
2018-10-08 $42.16 $42.53 $41.79 $42.22 $41.56 8,266
2018-10-05 $43.05 $43.53 $42.17 $42.63 $41.96 24,662
2018-10-04 $43.57 $43.77 $43.26 $43.33 $42.65 14,705
2018-10-03 $43.77 $44.38 $43.77 $44.37 $43.67 11,379
2018-10-02 $44.32 $44.47 $43.80 $44.00 $43.31 9,001
2018-10-01 $46.22 $46.22 $44.59 $44.61 $43.91 30,127
2018-09-28 $45.43 $45.62 $45.16 $45.39 $44.68 5,546
2018-09-27 $45.93 $45.93 $45.30 $45.38 $44.65 16,913
2018-09-26 $46.10 $46.10 $45.20 $45.27 $44.54 11,540
2018-09-25 $45.91 $45.91 $45.09 $45.60 $44.87 9,243
2018-09-24 $45.03 $45.21 $44.88 $45.10 $44.37 7,387
2018-09-21 $45.31 $45.55 $45.00 $45.26 $44.53 11,417
2018-09-20 $45.36 $45.64 $45.36 $45.55 $44.82 13,382
2018-09-19 $46.00 $46.00 $45.26 $45.37 $44.64 15,318
2018-09-18 $46.42 $46.42 $45.59 $45.91 $45.17 9,076
2018-09-17 $46.60 $46.60 $45.50 $45.56 $44.83 18,544
2018-09-14 $46.79 $46.79 $46.24 $46.45 $45.70 14,372
2018-09-13 $45.96 $46.55 $45.96 $46.27 $45.52 14,473
2018-09-12 $46.61 $46.61 $45.59 $46.25 $45.50 20,311
2018-09-11 $46.12 $46.26 $45.78 $46.19 $45.45 18,429
2018-09-10 $46.17 $46.27 $45.85 $46.08 $45.34 17,584
2018-09-07 $45.90 $46.15 $45.54 $45.74 $45.00 13,770
2018-09-06 $46.38 $46.38 $45.53 $45.63 $44.89 9,400
2018-09-05 $46.37 $46.37 $45.43 $46.07 $45.33 24,882
2018-09-04 $46.90 $46.90 $46.07 $46.54 $45.79 30,318
2018-08-31 $46.93 $46.93 $46.22 $46.53 $45.78 27,547
2018-08-30 $46.50 $46.52 $46.05 $46.23 $45.49 21,210
2018-08-29 $46.12 $46.31 $45.96 $46.17 $45.43 61,282
2018-08-28 $46.40 $46.40 $45.56 $45.77 $45.03 12,462
2018-08-27 $46.16 $46.16 $45.57 $45.60 $44.87 19,307
2018-08-24 $45.27 $45.40 $45.19 $45.20 $44.47 7,858
2018-08-23 $45.35 $45.37 $44.91 $45.08 $44.36 12,328
2018-08-22 $45.50 $45.50 $44.69 $44.91 $44.19 34,008
2018-08-21 $45.00 $45.00 $44.47 $44.90 $44.18 61,129
2018-08-20 $44.77 $45.11 $44.31 $44.42 $43.70 347,124
2018-08-17 $44.48 $44.48 $43.75 $44.25 $43.54 5,364
2018-08-16 $43.95 $44.03 $43.82 $43.95 $43.24 2,615
2018-08-15 $44.30 $44.30 $43.31 $43.49 $42.79 8,631
2018-08-14 $43.92 $44.44 $43.76 $43.98 $43.27 11,111
2018-08-13 $44.31 $44.31 $43.33 $43.48 $42.78 17,115
2018-08-10 $43.62 $43.82 $43.62 $43.80 $43.09 1,543
2018-08-09 $43.33 $43.45 $43.33 $43.42 $42.72 5,051
2018-08-08 $43.21 $51.25 $42.85 $43.03 $42.34 9,870
2018-08-07 $42.70 $42.82 $42.61 $42.61 $41.92 3,016
2018-08-06 $41.82 $41.82 $41.82 $41.82 $41.15 565
2018-08-03 $42.30 $42.30 $41.60 $41.82 $41.15 11,409
2018-08-02 $41.64 $41.90 $41.54 $41.89 $41.22 1,513
2018-08-01 $41.40 $41.55 $41.32 $41.54 $40.87 3,146
2018-07-31 $40.81 $41.32 $40.81 $41.31 $40.64 3,097
2018-07-30 $41.46 $41.46 $40.86 $40.86 $40.20 6,542
2018-07-27 $42.56 $42.56 $41.15 $41.26 $40.60 4,990
2018-07-26 $42.17 $42.17 $41.92 $42.00 $41.32 1,749
2018-07-25 $41.99 $41.99 $41.32 $41.48 $40.81 3,756
2018-07-24 $42.74 $42.74 $41.37 $41.40 $40.73 5,747
2018-07-23 $42.44 $42.44 $42.15 $42.17 $41.49 2,344
2018-07-20 $42.20 $42.28 $42.11 $42.11 $41.43 5,941
2018-07-19 $41.97 $42.42 $41.97 $42.31 $41.63 3,848
2018-07-18 $42.32 $42.32 $41.97 $42.01 $41.33 3,325
2018-07-17 $41.91 $42.25 $41.82 $42.09 $41.41 3,503
2018-07-16 $42.18 $42.18 $41.43 $41.58 $40.91 1,431
2018-07-13 $42.00 $42.11 $41.92 $41.92 $41.24 861
2018-07-12 $42.00 $42.00 $41.91 $41.91 $41.23 441
2018-07-11 $41.38 $41.73 $41.38 $41.60 $40.93 1,293
2018-07-10 $42.32 $42.32 $41.88 $41.89 $41.21 2,972
2018-07-09 $42.59 $42.59 $41.96 $42.12 $41.44 1,504
2018-07-06 $41.66 $41.91 $41.66 $41.91 $41.23 978
2018-07-05 $41.98 $41.98 $41.02 $41.45 $40.78 3,474
2018-07-03 $40.94 $40.94 $40.94 $40.94 $40.28 43
2018-07-02 $40.92 $40.94 $40.63 $40.94 $40.28 1,318
2018-06-29 $41.01 $41.01 $40.84 $40.89 $40.23 2,242
2018-06-28 $40.82 $40.89 $40.27 $40.81 $40.08 4,438
2018-06-27 $41.79 $41.79 $40.50 $40.50 $39.78 5,550
2018-06-26 $40.78 $41.54 $40.78 $41.54 $40.80 1,534
2018-06-25 $40.99 $40.99 $40.74 $40.74 $40.01 954
2018-06-22 $41.53 $41.57 $41.35 $41.39 $40.65 6,189
2018-06-21 $42.64 $42.64 $41.67 $41.67 $40.93 3,111
2018-06-20 $43.05 $43.05 $42.16 $42.29 $41.54 12,807
2018-06-19 $42.52 $42.54 $41.75 $42.22 $41.47 8,884
2018-06-18 $42.18 $42.35 $42.04 $42.24 $41.49 3,691
2018-06-15 $42.24 $42.24 $41.75 $41.96 $41.21 9,278
2018-06-14 $41.94 $42.03 $41.72 $41.95 $41.21 14,300
2018-06-13 $42.17 $42.17 $41.34 $41.45 $40.71 8,016
2018-06-12 $41.73 $41.73 $41.41 $41.48 $40.74 2,335
2018-06-11 $41.23 $41.32 $41.19 $41.32 $40.59 2,959
2018-06-08 $41.23 $41.23 $41.21 $41.23 $40.50 1,565
2018-06-07 $41.72 $41.72 $40.64 $40.90 $40.17 5,573
2018-06-06 $41.93 $41.93 $41.08 $41.31 $40.58 7,499
2018-06-05 $41.36 $41.36 $40.74 $41.11 $40.38 10,822
2018-06-04 $40.31 $40.64 $40.30 $40.55 $39.82 5,627
2018-06-01 $40.31 $40.31 $40.22 $40.22 $39.51 971
2018-05-31 $40.06 $40.06 $39.75 $39.87 $39.16 4,225
2018-05-30 $40.12 $40.19 $40.06 $40.11 $39.39 2,861
2018-05-29 $39.89 $39.89 $39.31 $39.31 $38.61 600
2018-05-25 $39.54 $39.54 $39.45 $39.45 $38.75 620
2018-05-24 $39.40 $39.48 $39.39 $39.42 $38.72 1,155
2018-05-23 $39.56 $39.56 $39.37 $39.42 $38.72 571
2018-05-22 $39.57 $39.57 $39.56 $39.56 $38.86 1,390
2018-05-21 $39.79 $39.79 $39.79 $39.79 $39.08 12
2018-05-18 $39.80 $39.87 $39.79 $39.79 $39.08 1,544
2018-05-17 $39.55 $39.58 $39.51 $39.51 $38.81 1,785
2018-05-16 $38.86 $38.86 $38.86 $38.86 $38.17 207
2018-05-15 $38.85 $38.86 $38.79 $38.86 $38.17 555
2018-05-14 $39.73 $39.73 $39.73 $39.73 $39.02 431
2018-05-11 $39.11 $39.11 $39.02 $39.03 $38.34 586
2018-05-10 $38.44 $38.44 $38.44 $38.44 $37.76 93
2018-05-09 $38.36 $38.44 $38.36 $38.44 $37.76 502
2018-05-08 $37.95 $37.98 $37.95 $37.98 $37.31 2,022
2018-05-07 $37.23 $37.23 $37.23 $37.23 $36.57 69
2018-05-04 $37.28 $37.28 $37.23 $37.23 $36.57 522
2018-05-03 $37.00 $37.00 $36.98 $36.98 $36.32 1,082
2018-05-02 $37.20 $37.20 $37.20 $37.20 $36.54 149
2018-05-01 $37.25 $37.25 $37.20 $37.20 $36.54 330
2018-04-30 $37.38 $37.38 $37.38 $37.38 $36.72 39
2018-04-27 $37.38 $37.38 $37.38 $37.38 $36.72 1,774
2018-04-26 $37.27 $37.27 $37.27 $37.27 $36.61 307
2018-04-25 $37.10 $37.31 $37.10 $37.31 $36.65 498
2018-04-24 $37.97 $37.97 $37.52 $37.52 $36.86 1,054
2018-04-23 $38.18 $38.18 $38.18 $38.18 $37.50 320
2018-04-20 $37.60 $37.60 $37.60 $37.60 $36.93 487
2018-04-19 $38.36 $38.36 $38.05 $38.14 $37.46 1,512
2018-04-18 $38.45 $38.45 $38.43 $38.43 $37.75 618
2018-04-17 $37.56 $38.35 $37.56 $38.35 $37.67 796
2018-04-16 $38.34 $38.34 $37.75 $37.79 $37.12 1,604
2018-04-13 $37.77 $37.77 $37.77 $37.77 $37.10 32
2018-04-12 $37.82 $37.82 $37.72 $37.77 $37.10 861
2018-04-11 $36.95 $36.95 $36.95 $36.95 $36.29 126
2018-04-10 $36.95 $36.95 $36.95 $36.95 $36.29 160
2018-04-09 $36.95 $36.95 $36.95 $36.95 $36.29 109
2018-04-06 $36.91 $36.95 $36.91 $36.95 $36.29 482
2018-04-05 $37.21 $37.22 $37.21 $37.22 $36.56 1,006
2018-04-04 $36.35 $36.35 $36.35 $36.35 $35.70 110
2018-04-03 $36.08 $36.08 $36.08 $36.08 $35.44 162
2018-04-02 $36.34 $36.34 $36.27 $36.27 $35.63 1,596
2018-03-29 $37.01 $37.01 $36.81 $36.81 $36.16 1,340
2018-03-28 $36.73 $36.73 $36.73 $36.73 $36.01 51
2018-03-27 $36.74 $36.74 $36.73 $36.73 $36.01 2,500
2018-03-26 $37.30 $37.84 $37.17 $37.82 $37.07 1,630
2018-03-23 $37.40 $37.40 $36.94 $37.01 $36.28 1,166
2018-03-22 $38.37 $38.39 $38.36 $38.36 $37.60 721
2018-03-21 $37.97 $37.97 $37.97 $37.97 $37.22 0
2018-03-20 $37.97 $37.97 $37.97 $37.97 $37.22 151
2018-03-19 $38.17 $38.17 $37.97 $37.97 $37.22 356
2018-03-16 $38.63 $38.66 $38.63 $38.66 $37.90 342
2018-03-15 $38.82 $38.83 $38.47 $38.47 $37.71 1,279
2018-03-14 $38.88 $38.88 $38.82 $38.82 $38.05 650
2018-03-13 $38.73 $38.85 $38.72 $38.85 $38.09 2,572
2018-03-12 $39.40 $39.40 $39.40 $39.40 $38.63 303
2018-03-09 $38.79 $38.79 $38.79 $38.79 $38.03 160
2018-03-08 $38.30 $38.30 $38.30 $38.30 $37.55 110
2018-03-07 $37.96 $38.30 $37.96 $38.30 $37.55 3,911
2018-03-06 $37.87 $37.87 $37.87 $37.87 $37.12 161
2018-03-05 $37.51 $37.51 $37.33 $37.33 $36.60 910
2018-03-02 $36.36 $36.36 $36.36 $36.36 $35.65 0
2018-03-01 $36.95 $36.95 $36.36 $36.36 $35.65 1,012
2018-02-28 $37.25 $37.25 $37.25 $37.25 $36.52 0
2018-02-27 $37.25 $37.25 $37.25 $37.25 $36.52 500
2018-02-26 $37.45 $37.68 $37.28 $37.66 $36.92 1,465
2018-02-23 $37.01 $37.01 $37.01 $37.01 $36.28 263
2018-02-22 $37.00 $37.00 $37.00 $37.00 $36.27 127
2018-02-21 $37.26 $37.40 $37.26 $37.33 $36.60 8,080
2018-02-20 $37.14 $37.28 $36.96 $36.99 $36.27 1,536
2018-02-16 $37.67 $37.67 $37.67 $37.67 $36.93 330
2018-02-15 $37.67 $37.67 $37.14 $37.44 $36.70 1,762
2018-02-14 $36.48 $36.93 $36.48 $36.93 $36.20 2,994
2018-02-13 $36.00 $36.00 $35.80 $35.80 $35.10 340
2018-02-12 $35.63 $35.71 $35.62 $35.71 $35.01 2,083
2018-02-09 $35.68 $35.68 $34.99 $35.68 $34.98 1,235
2018-02-08 $37.15 $37.15 $35.39 $35.47 $34.77 8,914
2018-02-07 $36.11 $36.74 $36.11 $36.42 $35.70 1,722
2018-02-06 $36.69 $36.69 $36.10 $36.10 $35.39 990
2018-02-05 $36.92 $36.99 $36.02 $36.02 $35.32 2,126
2018-02-02 $37.42 $37.87 $36.92 $36.96 $36.24 2,851
2018-02-01 $38.00 $38.00 $38.00 $38.00 $37.25 0
2018-01-31 $38.29 $38.29 $38.00 $38.00 $37.25 1,675
2018-01-30 $37.88 $37.88 $37.88 $37.88 $37.14 269
2018-01-29 $38.78 $38.78 $38.38 $38.38 $37.63 211
2018-01-26 $38.50 $38.59 $38.34 $38.59 $37.83 874
2018-01-25 $38.37 $38.37 $38.37 $38.37 $37.62 151
2018-01-24 $38.14 $38.14 $38.14 $38.14 $37.39 272
2018-01-23 $38.30 $38.30 $38.30 $38.30 $37.55 265
2018-01-22 $38.19 $38.19 $38.14 $38.14 $37.39 448
2018-01-19 $37.90 $37.90 $37.80 $37.80 $37.06 1,089
2018-01-18 $37.64 $37.64 $37.64 $37.64 $36.90 233
2018-01-17 $37.55 $37.55 $37.55 $37.55 $36.81 605
2018-01-16 $38.03 $38.03 $37.90 $37.90 $37.16 261
2018-01-12 $37.47 $37.47 $37.47 $37.47 $36.73 35
2018-01-11 $37.47 $37.47 $37.47 $37.47 $36.73 300
2018-01-10 $37.00 $37.00 $37.00 $37.00 $36.27 545
2018-01-09 $37.05 $37.39 $37.05 $37.39 $36.66 705
2018-01-08 $37.87 $37.87 $37.13 $37.25 $36.52 1,792
2018-01-05 $37.10 $37.37 $37.10 $37.37 $36.64 4,208
2018-01-04 $37.36 $37.36 $37.04 $37.09 $36.36 4,974
2018-01-03 $36.23 $36.23 $36.23 $36.23 $35.52 920
2018-01-02 $36.87 $36.87 $36.83 $36.83 $36.11 308
2017-12-29 $36.74 $36.74 $36.74 $36.74 $36.02 38
2017-12-28 $37.44 $37.44 $36.74 $36.74 $36.02 708
2017-12-27 $36.71 $36.71 $36.71 $36.71 $35.99 36
2017-12-26 $36.51 $36.71 $36.51 $36.71 $35.99 546
2017-12-22 $36.75 $36.77 $36.59 $36.59 $35.87 7,700
2017-12-21 $37.01 $37.01 $37.01 $37.01 $36.21 67
2017-12-20 $37.06 $37.10 $37.01 $37.01 $36.21 4,214
2017-12-19 $37.00 $37.08 $36.78 $36.78 $35.98 2,339
2017-12-18 $36.91 $36.91 $36.85 $36.85 $36.05 660
2017-12-15 $36.13 $36.13 $36.13 $36.13 $35.35 72
2017-12-14 $37.00 $37.00 $35.95 $36.13 $35.35 2,161
2017-12-13 $35.82 $35.82 $35.82 $35.82 $35.05 260
2017-12-12 $35.91 $35.98 $35.82 $35.82 $35.05 788
2017-12-11 $36.33 $36.33 $36.16 $36.17 $35.39 4,226
2017-12-08 $36.89 $36.89 $36.10 $36.24 $35.46 2,257
2017-12-07 $36.13 $36.19 $36.13 $36.19 $35.41 1,196
2017-12-06 $36.00 $36.00 $35.94 $35.94 $35.16 540
2017-12-05 $36.19 $36.26 $36.18 $36.26 $35.48 2,638
2017-12-04 $36.43 $36.53 $36.36 $36.36 $35.57 3,284
2017-12-01 $36.16 $36.32 $36.06 $36.30 $35.52 4,594
2017-11-30 $36.61 $36.61 $36.50 $36.50 $35.71 483
2017-11-29 $36.20 $36.20 $36.20 $36.20 $35.42 142
2017-11-28 $36.08 $36.25 $36.08 $36.20 $35.42 11,400
2017-11-27 $36.23 $36.23 $36.04 $36.04 $35.26 1,511
2017-11-24 $36.15 $36.15 $36.15 $36.15 $35.37 1
2017-11-22 $36.15 $36.15 $36.15 $36.15 $35.37 1,627
2017-11-21 $35.46 $36.00 $35.46 $36.00 $35.22 532
2017-11-20 $35.25 $35.25 $35.25 $35.25 $34.49 2
2017-11-17 $35.25 $35.25 $35.25 $35.25 $34.49 69
2017-11-16 $35.25 $35.25 $35.25 $35.25 $34.49 201
2017-11-15 $35.00 $35.00 $35.00 $35.00 $34.24 77
2017-11-14 $35.00 $35.00 $35.00 $35.00 $34.24 122
2017-11-13 $35.35 $35.35 $35.00 $35.00 $34.24 338
2017-11-10 $35.05 $35.05 $35.05 $35.05 $34.29 100
2017-11-09 $35.05 $35.05 $35.00 $35.00 $34.24 1,811
2017-11-08 $35.88 $35.88 $35.46 $35.46 $34.69 1,334
2017-11-07 $36.39 $36.39 $35.73 $35.73 $34.96 1,275
2017-11-06 $35.66 $35.66 $35.66 $35.66 $34.88 460
2017-11-03 $36.26 $36.26 $35.70 $35.70 $34.93 1,422
2017-11-02 $35.66 $35.79 $35.60 $35.68 $34.91 1,687
2017-11-01 $35.91 $35.91 $35.37 $35.60 $34.83 1,061
2017-10-31 $36.14 $36.14 $36.07 $36.07 $35.29 761
2017-10-30 $35.55 $35.58 $35.26 $35.58 $34.81 568
2017-10-27 $35.99 $36.05 $35.85 $35.85 $35.07 1,334
2017-10-26 $36.33 $36.33 $35.77 $35.79 $35.02 3,081
2017-10-25 $36.34 $36.34 $36.34 $36.34 $35.55 323
2017-10-24 $36.03 $36.07 $35.90 $35.90 $35.12 3,067
2017-10-23 $36.59 $36.59 $35.87 $35.87 $35.09 5,238
2017-10-20 $35.95 $35.99 $35.89 $35.89 $35.11 5,137
2017-10-19 $35.90 $35.90 $35.90 $35.90 $35.12 78
2017-10-18 $35.90 $35.90 $35.90 $35.90 $35.12 194
2017-10-17 $35.35 $35.47 $35.35 $35.47 $34.71 272
2017-10-16 $35.78 $35.78 $35.78 $35.78 $35.00 85
2017-10-13 $35.87 $35.87 $35.63 $35.78 $35.00 2,382
2017-10-12 $35.56 $35.56 $35.55 $35.55 $34.78 362
2017-10-11 $35.59 $35.59 $35.59 $35.59 $34.82 112
2017-10-10 $36.00 $36.00 $35.57 $35.59 $34.82 3,699
2017-10-09 $35.83 $35.86 $35.67 $35.67 $34.90 2,801
2017-10-06 $35.86 $35.86 $35.70 $35.70 $34.93 2,853
2017-10-05 $35.71 $35.71 $35.71 $35.71 $34.93 116
2017-10-04 $35.65 $35.81 $35.51 $35.51 $34.74 6,310
2017-10-03 $35.49 $35.76 $35.49 $35.56 $34.79 1,282
2017-10-02 $34.47 $35.49 $34.47 $35.44 $34.67 2,074
2017-09-29 $34.89 $34.89 $34.89 $34.89 $34.14 80
2017-09-28 $35.25 $35.25 $34.91 $34.94 $34.14 811
2017-09-27 $34.66 $34.95 $34.66 $34.81 $34.01 4,180
2017-09-26 $33.68 $33.68 $33.68 $33.68 $32.91 75
2017-09-25 $33.68 $33.68 $33.68 $33.68 $32.91 319
2017-09-22 $34.47 $34.47 $34.47 $34.47 $33.68 351
2017-09-21 $34.31 $34.31 $34.31 $34.31 $33.52 79
2017-09-20 $34.31 $34.31 $34.31 $34.31 $33.52 287
2017-09-19 $34.30 $34.30 $34.30 $34.30 $33.51 700
2017-09-18 $34.12 $34.27 $34.12 $34.27 $33.49 1,028
2017-09-15 $33.85 $33.92 $33.57 $33.92 $33.15 1,412
2017-09-14 $33.87 $33.87 $33.87 $33.87 $33.09 30
2017-09-13 $33.87 $33.87 $33.87 $33.87 $33.09 115
2017-09-12 $33.87 $33.87 $33.87 $33.87 $33.09 0
2017-09-11 $33.75 $33.87 $33.75 $33.87 $33.09 812
2017-09-08 $33.50 $33.50 $33.50 $33.50 $32.73 0
2017-09-07 $33.50 $33.50 $33.50 $33.50 $32.73 37
2017-09-06 $33.50 $33.50 $33.50 $33.50 $32.73 0
2017-09-05 $33.25 $33.50 $33.25 $33.50 $32.73 856
2017-09-01 $33.45 $33.76 $33.45 $33.76 $32.98 650
2017-08-31 $33.00 $33.00 $33.00 $33.00 $32.25 140
2017-08-30 $33.00 $33.00 $33.00 $33.00 $32.25 81
2017-08-29 $33.00 $33.00 $33.00 $33.00 $32.25 101
2017-08-28 $33.00 $33.00 $33.00 $33.00 $32.25 0
2017-08-25 $33.00 $33.00 $33.00 $33.00 $32.25 0
2017-08-24 $33.00 $33.00 $33.00 $33.00 $32.25 583
2017-08-23 $32.87 $32.87 $32.87 $32.87 $32.11 275
2017-08-22 $33.09 $33.12 $33.07 $33.12 $32.36 517
2017-08-21 $32.77 $32.89 $32.77 $32.89 $32.14 1,040
2017-08-18 $32.85 $32.85 $32.85 $32.85 $32.10 88
2017-08-17 $33.16 $33.25 $32.85 $32.85 $32.10 844
2017-08-16 $33.40 $33.40 $33.40 $33.40 $32.63 420
2017-08-15 $33.50 $33.50 $33.50 $33.50 $32.73 318
2017-08-14 $33.49 $33.49 $33.49 $33.49 $32.72 296
2017-08-11 $33.31 $33.31 $32.73 $32.73 $31.98 1,752
2017-08-10 $33.97 $33.97 $33.00 $33.00 $32.24 896
2017-08-09 $33.87 $34.06 $33.69 $33.81 $33.04 1,641
2017-08-08 $34.17 $34.17 $34.17 $34.17 $33.39 182
2017-08-07 $34.17 $34.17 $34.17 $34.17 $33.39 555
2017-08-04 $34.65 $34.65 $33.61 $33.89 $33.11 3,666
2017-08-03 $33.95 $33.95 $33.95 $33.95 $33.18 213
2017-08-02 $33.81 $33.81 $33.39 $33.39 $32.62 1,384
2017-08-01 $34.00 $34.10 $33.75 $34.10 $33.32 3,779
2017-07-31 $34.02 $34.02 $34.02 $34.02 $33.24 174
2017-07-28 $33.44 $33.75 $33.44 $33.60 $32.83 877
2017-07-27 $34.66 $34.66 $34.66 $34.66 $33.87 421
2017-07-26 $34.40 $34.40 $33.78 $33.81 $33.04 837
2017-07-25 $34.63 $34.63 $33.93 $34.19 $33.41 4,912
2017-07-24 $33.78 $33.78 $33.78 $33.78 $33.01 80
2017-07-21 $34.02 $34.02 $33.78 $33.78 $33.01 666
2017-07-20 $34.14 $34.14 $34.14 $34.14 $33.36 146
2017-07-19 $34.00 $34.00 $34.00 $34.00 $33.22 146
2017-07-18 $33.23 $33.60 $33.23 $33.60 $32.83 604
2017-07-17 $33.66 $33.73 $33.66 $33.73 $32.96 508
2017-07-14 $33.56 $33.67 $33.38 $33.62 $32.85 22,476
2017-07-13 $33.26 $33.32 $33.26 $33.32 $32.56 11,047
2017-07-12 $33.03 $33.03 $33.03 $33.03 $32.27 17
2017-07-11 $33.19 $33.19 $33.03 $33.03 $32.27 586
2017-07-10 $33.18 $33.18 $33.18 $33.18 $32.42 105
2017-07-07 $33.18 $33.18 $33.18 $33.18 $32.42 4
2017-07-06 $33.18 $33.18 $33.18 $33.18 $32.42 3
2017-07-05 $33.18 $33.18 $33.18 $33.18 $32.42 263
2017-07-03 $33.26 $33.26 $33.26 $33.26 $32.50 223
2017-06-30 $33.26 $33.26 $33.26 $33.26 $32.50 330
2017-06-29 $33.79 $33.79 $33.79 $33.79 $33.01 4
2017-06-28 $33.05 $33.79 $33.05 $33.79 $33.01 1,911
2017-06-27 $33.11 $33.11 $33.11 $33.11 $32.35 68
2017-06-26 $33.11 $33.11 $33.11 $33.11 $32.35 325
2017-06-23 $33.32 $33.32 $33.32 $33.32 $32.55 161
2017-06-22 $33.17 $33.17 $33.11 $33.13 $32.37 430
2017-06-21 $33.05 $33.05 $33.05 $33.05 $32.29 139
2017-06-20 $33.05 $33.05 $33.05 $33.05 $32.29 115
2017-06-19 $33.16 $33.16 $33.13 $33.13 $32.37 589
2017-06-16 $32.95 $32.95 $32.95 $32.95 $32.19 501
2017-06-15 $32.91 $32.91 $32.91 $32.91 $32.15 204
2017-06-14 $33.23 $33.23 $33.23 $33.23 $32.46 30
2017-06-13 $33.58 $33.58 $33.13 $33.23 $32.46 2,809
2017-06-12 $33.51 $33.51 $33.51 $33.51 $32.74 929
2017-06-09 $33.90 $33.90 $33.20 $33.44 $32.67 3,002
2017-06-08 $33.33 $33.39 $33.33 $33.39 $32.62 600
2017-06-07 $33.32 $33.32 $33.32 $33.32 $32.55 30
2017-06-06 $33.25 $33.34 $33.06 $33.32 $32.55 5,055
2017-06-05 $33.44 $33.44 $33.18 $33.19 $32.42 828
2017-06-02 $32.85 $32.85 $32.85 $32.85 $32.09 20
2017-06-01 $32.85 $32.85 $32.85 $32.85 $32.09 809
2017-05-31 $32.52 $32.52 $32.52 $32.52 $31.77 1
2017-05-30 $32.52 $32.52 $32.52 $32.52 $31.77 601
2017-05-26 $32.45 $32.45 $32.45 $32.45 $31.70 123
2017-05-25 $32.51 $32.51 $32.51 $32.51 $31.76 202
2017-05-24 $32.50 $32.54 $32.50 $32.54 $31.79 4,096
2017-05-23 $32.35 $32.69 $32.35 $32.68 $31.93 931
2017-05-22 $32.43 $32.43 $32.43 $32.43 $31.68 267
2017-05-19 $32.50 $32.80 $32.32 $32.32 $31.57 800
2017-05-18 $32.64 $32.64 $32.64 $32.64 $31.89 112
2017-05-17 $32.22 $32.22 $32.22 $32.22 $31.48 206
2017-05-16 $32.77 $32.94 $32.49 $32.77 $32.01 1,764
2017-05-15 $32.74 $32.75 $32.74 $32.75 $31.99 1,369
2017-05-12 $32.47 $32.47 $32.42 $32.42 $31.67 918
2017-05-11 $32.26 $32.63 $32.26 $32.63 $31.88 513
2017-05-10 $32.42 $32.85 $32.42 $32.61 $31.85 2,572
2017-05-09 $32.15 $32.19 $32.08 $32.08 $31.34 1,556
2017-05-08 $32.00 $32.34 $32.00 $32.24 $31.50 2,757
2017-05-05 $32.18 $32.23 $32.06 $32.23 $31.49 1,806
2017-05-04 $31.89 $31.89 $31.89 $31.89 $31.15 32
2017-05-03 $31.94 $32.01 $31.89 $31.89 $31.15 1,078
2017-05-02 $32.28 $32.28 $32.25 $32.25 $31.51 272
2017-05-01 $32.15 $32.32 $32.15 $32.26 $31.52 1,967
2017-04-28 $31.97 $31.97 $31.97 $31.97 $31.23 223
2017-04-27 $32.00 $32.00 $32.00 $32.00 $31.26 147
2017-04-26 $32.18 $32.18 $32.00 $32.00 $31.26 426
2017-04-25 $32.24 $32.25 $32.08 $32.25 $31.51 2,029
2017-04-24 $31.76 $31.76 $31.76 $31.76 $31.03 136
2017-04-21 $31.55 $31.55 $31.55 $31.55 $30.82 77
2017-04-20 $31.35 $31.55 $31.32 $31.55 $30.82 956
2017-04-19 $31.16 $31.19 $31.16 $31.19 $30.47 837
2017-04-18 $30.71 $30.71 $30.65 $30.65 $29.94 499
2017-04-17 $30.62 $30.62 $30.62 $30.62 $29.91 173
2017-04-13 $30.75 $30.75 $30.75 $30.75 $30.04 75
2017-04-12 $30.75 $30.75 $30.75 $30.75 $30.04 386
2017-04-11 $30.98 $30.98 $30.98 $30.98 $30.27 4
2017-04-10 $30.98 $30.98 $30.98 $30.98 $30.27 101
2017-04-07 $30.80 $30.80 $30.69 $30.69 $29.98 360
2017-04-06 $30.59 $30.66 $30.59 $30.61 $29.90 1,815
2017-04-05 $31.01 $31.01 $30.51 $30.51 $29.81 931
2017-04-04 $30.67 $30.67 $30.65 $30.65 $29.94 396
2017-04-03 $31.28 $31.28 $30.84 $30.84 $30.13 392
2017-03-31 $31.25 $31.25 $31.20 $31.24 $30.52 1,253
2017-03-30 $31.04 $31.13 $31.04 $31.13 $30.39 1,967
2017-03-29 $30.81 $30.93 $30.81 $30.93 $30.19 460
2017-03-28 $30.65 $30.76 $30.65 $30.76 $30.02 435
2017-03-27 $30.45 $30.45 $30.45 $30.45 $29.72 111
2017-03-24 $30.45 $30.45 $30.45 $30.45 $29.72 164
2017-03-23 $30.47 $30.47 $30.45 $30.45 $29.72 882
2017-03-22 $30.46 $30.46 $30.16 $30.34 $29.61 1,877
2017-03-21 $30.78 $30.82 $30.39 $30.46 $29.73 1,591
2017-03-20 $31.29 $31.29 $30.94 $31.00 $30.26 2,075
2017-03-17 $30.95 $31.09 $30.95 $31.09 $30.34 1,029
2017-03-16 $31.05 $31.05 $31.05 $31.05 $30.30 4
2017-03-15 $30.97 $31.09 $30.76 $31.05 $30.30 1,107
2017-03-14 $30.59 $30.59 $30.59 $30.59 $29.86 821
2017-03-13 $30.84 $30.84 $30.83 $30.83 $30.09 757
2017-03-10 $30.78 $30.78 $30.78 $30.78 $30.04 569
2017-03-09 $30.76 $30.76 $30.58 $30.58 $29.85 1,075
2017-03-08 $30.76 $30.76 $30.76 $30.76 $30.02 670
2017-03-07 $30.93 $30.93 $30.81 $30.81 $30.07 1,329
2017-03-06 $31.23 $31.23 $30.92 $30.92 $30.18 912
2017-03-03 $31.41 $31.41 $31.05 $31.22 $30.47 5,686
2017-03-02 $31.24 $31.24 $31.24 $31.24 $30.49 352
2017-03-01 $31.23 $31.34 $31.20 $31.34 $30.59 922
2017-02-28 $31.03 $31.04 $31.02 $31.04 $30.30 1,274
2017-02-27 $31.05 $31.05 $31.05 $31.05 $30.30 104
2017-02-24 $31.05 $31.05 $31.05 $31.05 $30.30 1,100
2017-02-23 $31.13 $31.14 $31.13 $31.13 $30.38 1,284
2017-02-22 $31.25 $31.25 $31.14 $31.14 $30.39 1,537
2017-02-21 $31.27 $31.31 $31.27 $31.29 $30.54 1,390
2017-02-17 $31.04 $31.04 $31.04 $31.04 $30.29 24
2017-02-16 $31.20 $31.20 $30.94 $31.04 $30.29 963
2017-02-15 $30.95 $31.26 $30.95 $31.26 $30.51 246
2017-02-14 $30.97 $30.97 $30.97 $30.97 $30.23 67
2017-02-13 $30.99 $30.99 $30.93 $30.97 $30.23 1,932
2017-02-10 $31.18 $31.18 $30.81 $30.92 $30.18 1,461
2017-02-09 $30.49 $30.49 $30.49 $30.49 $29.76 11
2017-02-08 $30.49 $30.49 $30.49 $30.49 $29.76 229
2017-02-07 $30.46 $30.46 $30.35 $30.36 $29.63 1,448
2017-02-06 $30.62 $30.62 $30.47 $30.47 $29.74 5,186
2017-02-03 $30.51 $30.62 $30.51 $30.62 $29.89 1,735
2017-02-02 $30.43 $30.43 $30.26 $30.26 $29.54 1,028
2017-02-01 $30.56 $30.56 $30.39 $30.39 $29.66 319
2017-01-31 $30.45 $30.55 $30.45 $30.54 $29.81 1,989
2017-01-30 $30.32 $30.51 $30.23 $30.50 $29.77 2,666
2017-01-27 $30.78 $30.86 $30.78 $30.83 $30.09 1,212
2017-01-26 $31.01 $31.01 $30.93 $30.95 $30.21 4,115
2017-01-25 $31.16 $31.16 $31.10 $31.10 $30.36 4,888
2017-01-24 $30.80 $30.84 $30.80 $30.84 $30.10 605
2017-01-23 $30.00 $30.49 $30.00 $30.46 $29.73 1,131
2017-01-20 $30.64 $30.73 $30.56 $30.73 $30.00 2,759
2017-01-19 $30.50 $30.53 $30.40 $30.40 $29.67 1,243
2017-01-18 $30.81 $30.81 $30.50 $30.72 $29.98 6,047
2017-01-17 $30.96 $30.96 $30.61 $30.61 $29.88 705
2017-01-13 $30.73 $31.07 $30.73 $31.07 $30.33 698
2017-01-12 $30.84 $30.89 $30.69 $30.74 $30.00 3,608
2017-01-11 $30.84 $30.84 $30.84 $30.84 $30.10 32
2017-01-10 $30.80 $30.84 $30.75 $30.84 $30.10 905
2017-01-09 $31.00 $31.00 $30.70 $30.70 $29.97 1,062
2017-01-06 $31.01 $31.01 $30.77 $30.77 $30.03 3,020
2017-01-05 $31.21 $31.21 $30.79 $30.86 $30.12 911
2017-01-04 $30.86 $31.11 $30.86 $31.11 $30.37 624
2017-01-03 $30.69 $30.75 $30.50 $30.53 $29.80 2,667
2016-12-30 $30.56 $30.57 $30.51 $30.51 $29.78 465
2016-12-29 $30.69 $30.69 $30.69 $30.69 $29.95 432
2016-12-28 $30.60 $30.60 $30.52 $30.52 $29.79 409
2016-12-27 $30.62 $30.62 $30.62 $30.62 $29.89 32
2016-12-23 $30.79 $30.79 $30.62 $30.62 $29.89 510
2016-12-22 $30.75 $30.75 $30.50 $30.73 $29.86 663
2016-12-21 $31.04 $31.04 $30.98 $30.98 $30.10 1,243
2016-12-20 $31.04 $31.06 $31.03 $31.03 $30.15 1,410
2016-12-19 $31.16 $31.34 $31.16 $31.34 $30.45 1,000
2016-12-16 $31.50 $31.50 $30.80 $30.80 $29.93 2,925
2016-12-15 $31.44 $31.44 $30.85 $30.85 $29.98 636
2016-12-14 $31.00 $31.00 $30.72 $30.80 $29.93 1,326
2016-12-13 $31.62 $31.62 $30.89 $30.96 $30.08 6,032
2016-12-12 $31.11 $31.11 $30.90 $30.90 $30.02 244
2016-12-09 $31.85 $31.85 $31.14 $31.14 $30.26 1,014
2016-12-08 $31.40 $31.40 $30.91 $31.19 $30.31 3,699
2016-12-07 $30.81 $30.92 $30.77 $30.89 $30.01 11,070
2016-12-06 $30.25 $30.25 $30.25 $30.25 $29.39 118
2016-12-05 $30.08 $30.15 $30.07 $30.15 $29.30 1,359
2016-12-02 $29.79 $29.79 $29.79 $29.79 $28.95 300
2016-12-01 $30.29 $30.29 $30.00 $30.00 $29.15 4,605
2016-11-30 $30.08 $30.08 $30.01 $30.01 $29.16 19,356
2016-11-29 $30.61 $30.61 $30.27 $30.29 $29.43 2,005
2016-11-28 $30.35 $30.35 $30.22 $30.22 $29.36 1,958
2016-11-25 $30.33 $30.33 $30.33 $30.33 $29.47 0
2016-11-23 $30.33 $30.33 $30.33 $30.33 $29.47 250
2016-11-22 $30.05 $30.09 $29.88 $30.09 $29.24 1,387
2016-11-21 $29.97 $29.97 $29.93 $29.93 $29.08 858
2016-11-18 $29.69 $29.75 $29.61 $29.75 $28.91 2,424
2016-11-17 $29.74 $29.74 $29.67 $29.68 $28.84 3,143
2016-11-16 $29.54 $29.56 $29.49 $29.55 $28.71 7,528
2016-11-15 $29.49 $29.49 $29.49 $29.49 $28.66 42
2016-11-14 $29.62 $29.67 $29.46 $29.49 $28.66 4,575
2016-11-11 $28.81 $29.16 $28.81 $29.12 $28.29 875
2016-11-10 $28.79 $28.85 $28.77 $28.85 $28.03 892
2016-11-09 $28.46 $28.46 $28.46 $28.46 $27.65 498
2016-11-08 $27.72 $27.74 $27.72 $27.74 $26.95 650
2016-11-07 $27.73 $27.73 $27.73 $27.73 $26.95 294
2016-11-04 $26.92 $27.47 $26.92 $27.23 $26.46 3,999
2016-11-03 $27.38 $27.38 $27.38 $27.38 $26.60 226
2016-11-02 $28.00 $28.00 $28.00 $28.00 $27.21 35
2016-11-01 $28.05 $28.05 $28.00 $28.00 $27.21 713
2016-10-31 $28.08 $28.14 $28.08 $28.14 $27.34 1,100
2016-10-28 $28.09 $28.15 $28.08 $28.08 $27.29 1,393
2016-10-27 $28.30 $28.30 $28.11 $28.17 $27.37 815
2016-10-26 $28.85 $28.85 $28.44 $28.44 $27.63 2,255
2016-10-25 $28.65 $28.69 $28.65 $28.69 $27.88 595
2016-10-24 $28.75 $28.75 $28.75 $28.75 $27.93 36
2016-10-21 $29.02 $29.02 $28.75 $28.75 $27.93 725
2016-10-20 $28.92 $28.92 $28.92 $28.92 $28.10 165
2016-10-19 $29.07 $29.08 $29.07 $29.08 $28.26 549
2016-10-18 $28.95 $29.02 $28.95 $29.02 $28.20 774
2016-10-17 $28.90 $28.90 $28.90 $28.90 $28.08 103
2016-10-14 $28.99 $28.99 $28.99 $28.99 $28.17 49
2016-10-13 $28.99 $28.99 $28.99 $28.99 $28.17 229
2016-10-12 $29.11 $29.11 $29.11 $29.11 $28.29 334
2016-10-11 $29.40 $29.40 $29.00 $29.00 $28.18 3,032
2016-10-10 $29.80 $29.80 $29.80 $29.80 $28.96 315
2016-10-07 $29.81 $29.81 $29.81 $29.81 $28.97 1,021
2016-10-06 $29.37 $29.54 $29.37 $29.51 $28.67 1,029
2016-10-05 $29.85 $29.99 $29.53 $29.54 $28.70 3,197
2016-10-04 $29.62 $29.62 $29.49 $29.49 $28.65 1,138
2016-10-03 $29.62 $29.62 $29.46 $29.56 $28.72 4,784
2016-09-30 $29.58 $29.70 $29.55 $29.62 $28.78 1,367
2016-09-29 $29.58 $29.58 $29.58 $29.58 $28.74 10
2016-09-28 $29.77 $29.77 $29.44 $29.58 $28.74 1,284
2016-09-27 $29.55 $29.55 $29.51 $29.55 $28.71 1,540
2016-09-26 $29.77 $29.77 $29.49 $29.49 $28.65 316
2016-09-23 $29.95 $29.95 $29.83 $29.83 $28.98 1,055
2016-09-22 $29.77 $29.93 $29.77 $29.93 $29.08 389
2016-09-21 $29.48 $29.51 $29.16 $29.49 $28.65 2,957
2016-09-20 $29.25 $29.25 $29.22 $29.22 $28.39 1,088
2016-09-19 $29.35 $29.35 $29.22 $29.22 $28.39 1,094
2016-09-16 $28.92 $29.20 $28.92 $29.20 $28.37 2,777
2016-09-15 $29.31 $29.31 $29.31 $29.31 $28.48 922
2016-09-14 $28.94 $29.01 $28.94 $29.00 $28.18 1,870
2016-09-13 $28.88 $28.90 $28.88 $28.90 $28.08 373
2016-09-12 $28.87 $29.27 $28.87 $29.27 $28.44 655
2016-09-09 $29.36 $29.36 $29.28 $29.28 $28.45 467
2016-09-08 $29.77 $29.77 $29.74 $29.74 $28.90 709
2016-09-07 $29.75 $29.85 $29.70 $29.85 $29.00 2,182
2016-09-06 $29.68 $29.68 $29.62 $29.62 $28.78 421
2016-09-02 $29.81 $29.81 $29.59 $29.72 $28.88 2,219
2016-09-01 $29.28 $29.28 $29.28 $29.28 $28.45 122
2016-08-31 $29.30 $29.30 $29.28 $29.28 $28.45 388
2016-08-30 $29.57 $29.57 $29.42 $29.51 $28.68 1,158
2016-08-29 $29.54 $29.55 $29.54 $29.54 $28.70 500
2016-08-26 $29.39 $29.39 $29.39 $29.39 $28.56 0
2016-08-25 $29.52 $29.52 $29.39 $29.39 $28.56 1,577
2016-08-24 $29.72 $29.72 $29.54 $29.54 $28.70 2,724
2016-08-23 $29.32 $29.32 $29.32 $29.32 $28.49 20
2016-08-22 $29.32 $29.32 $29.32 $29.32 $28.49 209
2016-08-19 $29.32 $29.33 $29.32 $29.33 $28.50 390
2016-08-18 $29.21 $29.32 $29.21 $29.29 $28.46 2,271
2016-08-17 $29.15 $29.15 $29.15 $29.15 $28.32 922
2016-08-16 $29.29 $29.38 $29.29 $29.38 $28.55 964
2016-08-15 $29.27 $29.27 $29.27 $29.27 $28.44 34
2016-08-12 $29.39 $29.39 $29.27 $29.27 $28.44 755
2016-08-11 $29.41 $29.41 $29.39 $29.39 $28.56 14,746
2016-08-10 $29.40 $29.40 $29.28 $29.28 $28.45 940
2016-08-09 $29.39 $29.39 $29.39 $29.39 $28.55 468
2016-08-08 $29.33 $29.33 $29.33 $29.33 $28.50 220
2016-08-05 $29.28 $29.37 $29.28 $29.37 $28.54 2,081
2016-08-04 $29.05 $29.05 $29.01 $29.01 $28.19 835
2016-08-03 $28.57 $28.57 $28.57 $28.57 $27.76 152
2016-08-02 $29.28 $29.28 $28.85 $28.85 $28.03 1,063
2016-08-01 $29.14 $29.26 $29.14 $29.26 $28.43 2,318
2016-07-29 $29.05 $29.05 $28.98 $29.03 $28.21 484
2016-07-28 $29.04 $29.04 $29.04 $29.04 $28.22 768
2016-07-27 $28.82 $28.96 $28.82 $28.96 $28.14 2,003
2016-07-26 $28.98 $28.99 $28.82 $28.82 $28.01 2,674
2016-07-25 $28.93 $28.93 $28.93 $28.93 $28.11 138
2016-07-22 $28.93 $28.93 $28.93 $28.93 $28.11 334
2016-07-21 $28.96 $28.97 $28.69 $28.72 $27.91 1,431
2016-07-20 $28.60 $28.60 $28.60 $28.60 $27.79 571
2016-07-19 $29.09 $29.09 $28.48 $28.48 $27.67 1,609
2016-07-18 $28.81 $28.91 $28.81 $28.91 $28.09 716
2016-07-15 $28.90 $28.90 $28.69 $28.69 $27.88 1,821
2016-07-14 $28.75 $28.75 $28.75 $28.75 $27.94 525
2016-07-13 $28.80 $28.80 $28.60 $28.60 $27.79 820
2016-07-12 $28.82 $28.82 $28.82 $28.82 $28.00 254
2016-07-11 $27.57 $27.57 $27.57 $27.57 $26.79 54
2016-07-08 $27.57 $27.57 $27.57 $27.57 $26.79 90
2016-07-07 $27.57 $27.57 $27.57 $27.57 $26.79 0
2016-07-06 $27.38 $27.57 $27.38 $27.57 $26.79 457
2016-07-05 $27.39 $27.39 $27.39 $27.39 $26.62 133
2016-07-01 $27.76 $27.83 $27.56 $27.65 $26.87 3,699
2016-06-30 $27.50 $27.50 $27.50 $27.50 $26.72 238
2016-06-29 $28.29 $28.29 $26.95 $26.95 $26.17 834
2016-06-28 $26.54 $26.64 $26.43 $26.64 $25.87 1,112
2016-06-27 $26.09 $26.18 $26.06 $26.06 $25.31 611
2016-06-24 $27.32 $27.32 $27.04 $27.08 $26.30 2,673
2016-06-23 $27.96 $27.96 $27.96 $27.96 $27.15 283
2016-06-22 $27.67 $27.67 $27.67 $27.67 $26.87 36
2016-06-21 $27.55 $27.67 $27.46 $27.67 $26.87 3,996
2016-06-20 $27.94 $28.00 $27.93 $27.93 $27.12 1,241
2016-06-17 $27.46 $27.46 $27.34 $27.34 $26.55 898
2016-06-16 $27.33 $27.33 $27.33 $27.33 $26.54 1,047
2016-06-15 $27.75 $27.75 $27.58 $27.66 $26.86 3,400
2016-06-14 $27.37 $27.49 $27.35 $27.49 $26.70 1,251
2016-06-13 $28.21 $28.21 $28.21 $28.21 $27.40 0
2016-06-10 $28.21 $28.21 $28.21 $28.21 $27.40 126
2016-06-09 $28.35 $28.35 $28.12 $28.21 $27.40 4,553
2016-06-08 $28.29 $28.50 $28.25 $28.38 $27.56 2,841
2016-06-07 $28.03 $28.03 $28.03 $28.03 $27.22 0
2016-06-06 $28.05 $28.05 $28.01 $28.03 $27.22 1,097
2016-06-03 $27.75 $27.75 $27.75 $27.75 $26.95 500
2016-06-02 $27.67 $27.82 $27.64 $27.80 $27.00 4,654
2016-06-01 $27.34 $27.34 $27.34 $27.34 $26.55 75
2016-05-31 $27.25 $27.34 $27.25 $27.34 $26.55 1,249
2016-05-27 $26.94 $26.94 $26.94 $26.94 $26.16 111
2016-05-26 $26.93 $27.02 $26.90 $26.94 $26.16 5,290
2016-05-25 $27.10 $27.10 $27.10 $27.10 $26.32 370
2016-05-24 $26.85 $26.85 $26.75 $26.85 $26.07 656
2016-05-23 $26.25 $26.27 $26.22 $26.22 $25.46 3,530
2016-05-20 $25.63 $25.63 $25.63 $25.63 $24.89 183
2016-05-19 $25.68 $25.68 $25.63 $25.63 $24.89 596
2016-05-18 $26.01 $26.01 $25.85 $25.87 $25.12 1,154
2016-05-17 $25.96 $26.02 $25.96 $26.02 $25.27 458
2016-05-16 $26.06 $26.06 $26.06 $26.06 $25.31 313
2016-05-13 $25.95 $25.99 $25.95 $25.99 $25.24 656
2016-05-12 $26.67 $26.67 $25.85 $25.91 $25.16 7,816
2016-05-11 $26.18 $26.19 $26.16 $26.16 $25.40 4,915
2016-05-10 $26.32 $26.40 $26.32 $26.40 $25.64 634
2016-05-09 $26.26 $26.26 $26.26 $26.26 $25.50 205
2016-05-06 $26.09 $26.09 $25.95 $25.97 $25.22 805
2016-05-05 $25.91 $25.91 $25.88 $25.88 $25.13 1,338
2016-05-04 $26.25 $26.30 $26.06 $26.06 $25.31 3,828
2016-05-03 $26.63 $26.63 $26.36 $26.39 $25.63 956
2016-05-02 $26.58 $26.70 $26.58 $26.70 $25.93 543
2016-04-29 $26.80 $26.80 $26.50 $26.58 $25.82 2,801
2016-04-28 $27.39 $27.39 $27.10 $27.10 $26.32 1,739
2016-04-27 $27.20 $27.32 $27.17 $27.32 $26.53 4,181
2016-04-26 $27.13 $27.21 $27.01 $27.19 $26.41 5,757
2016-04-25 $27.00 $27.00 $26.99 $26.99 $26.21 488
2016-04-22 $27.17 $27.24 $27.00 $27.18 $26.40 1,557
2016-04-21 $27.01 $27.01 $26.91 $26.94 $26.16 1,875
2016-04-20 $27.05 $27.07 $26.94 $27.07 $26.28 925
2016-04-19 $26.94 $26.94 $26.94 $26.94 $26.16 153
2016-04-18 $26.90 $26.94 $26.90 $26.94 $26.16 489
2016-04-15 $26.69 $26.69 $26.69 $26.69 $25.92 264
2016-04-14 $26.84 $26.84 $26.84 $26.84 $26.07 393
2016-04-13 $26.39 $26.85 $26.39 $26.85 $26.08 1,500
2016-04-12 $26.06 $26.14 $26.06 $26.14 $25.39 1,692
2016-04-11 $26.03 $26.03 $26.03 $26.03 $25.28 442
2016-04-08 $26.46 $26.46 $26.31 $26.31 $25.55 553
2016-04-07 $26.13 $26.17 $26.13 $26.17 $25.41 202
2016-04-06 $26.38 $26.38 $26.38 $26.38 $25.62 500
2016-04-05 $26.41 $26.41 $26.41 $26.41 $25.65 1
2016-04-04 $26.41 $26.41 $26.41 $26.41 $25.65 50
2016-04-01 $26.36 $26.41 $26.36 $26.41 $25.65 1,250
2016-03-31 $26.51 $26.51 $26.49 $26.50 $25.74 827
2016-03-30 $26.33 $26.33 $26.33 $26.33 $25.56 38
2016-03-29 $26.02 $26.33 $26.02 $26.33 $25.56 353
2016-03-28 $25.56 $25.56 $25.56 $25.56 $24.82 180
2016-03-24 $25.43 $25.43 $25.41 $25.41 $24.67 592
2016-03-23 $25.78 $25.78 $25.78 $25.78 $25.03 215
2016-03-22 $26.15 $26.22 $26.12 $26.12 $25.36 2,129
2016-03-21 $26.15 $26.21 $26.15 $26.20 $25.44 2,072
2016-03-18 $26.15 $26.19 $26.13 $26.19 $25.43 4,395
2016-03-17 $25.53 $25.53 $25.53 $25.53 $24.79 100
2016-03-16 $25.80 $25.80 $25.80 $25.80 $25.05 0
2016-03-15 $25.80 $25.80 $25.80 $25.80 $25.05 2,053
2016-03-14 $26.02 $26.02 $26.01 $26.02 $25.27 500
2016-03-11 $25.80 $26.04 $25.80 $26.04 $25.28 1,188
2016-03-10 $25.50 $25.50 $25.50 $25.50 $24.76 702
2016-03-09 $25.74 $25.80 $25.69 $25.80 $25.05 5,437
2016-03-08 $26.36 $26.36 $25.75 $25.75 $25.00 4,354
2016-03-07 $26.22 $26.22 $26.22 $26.22 $25.46 283
2016-03-04 $26.29 $26.29 $26.19 $26.20 $25.44 7,188
2016-03-03 $25.98 $26.09 $25.89 $26.09 $25.33 5,535
2016-03-02 $25.65 $25.72 $25.65 $25.72 $24.98 600
2016-03-01 $25.42 $25.62 $25.42 $25.62 $24.87 505
2016-02-29 $25.54 $25.60 $25.35 $25.35 $24.61 2,483
2016-02-26 $26.63 $26.63 $25.42 $25.42 $24.68 3,511
2016-02-25 $25.45 $25.45 $25.07 $25.24 $24.51 11,671

Janus Henderson Small Cap Growth Alpha ETF (JSML) News Headlines

Recent Janus Henderson Small Cap Growth Alpha ETF (JSML) News
Similar Companies to Janus Henderson Small Cap Growth Alpha ETF (JSML) 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.