KraneShares Bloomberg China Bond Inclusion Index ETF (KBND) Exchange: NYSE ARCA

Data as of July 12, 2024

$31.39 ($0.01) 0.03%

KraneShares Bloomberg China Bond Inclusion Index ETF - Daily Information
Click for more stock information on KraneShares Bloomberg China Bond Inclusion Index ETF.
Daily Information Data
Date July 12, 2024
Open $31.39
Previous Close $31.39
High $31.39
Low $31.39
Adjusted Open $31.39
Previous Adjusted Close $31.39
Adjusted High $31.39
Adjusted Low $31.39
Historical Stock Data for KraneShares Bloomberg China Bond Inclusion Index ETF (KBND)
Date Open High Low Close Adj.Close Volume
2024-03-14 $31.39 $31.39 $31.39 $31.39 $31.39 48
2024-03-13 $31.38 $31.38 $31.38 $31.38 $31.38 4
2024-03-12 $31.34 $31.34 $31.27 $31.27 $31.27 200
2024-03-11 $31.23 $31.23 $31.23 $31.23 $31.23 33
2024-03-08 $31.30 $31.30 $31.29 $31.29 $31.29 312
2024-03-07 $31.26 $31.26 $31.26 $31.26 $31.26 50
2024-03-06 $31.17 $31.28 $31.13 $31.21 $31.21 822
2024-03-05 $31.15 $31.15 $31.14 $31.14 $31.14 613
2024-03-04 $31.25 $31.25 $31.14 $31.14 $31.14 803
2024-03-01 $31.09 $31.09 $31.09 $31.09 $31.09 174
2024-02-29 $31.16 $31.16 $31.16 $31.16 $31.16 38
2024-02-28 $31.10 $31.13 $31.10 $31.13 $31.13 567
2024-02-27 $31.08 $31.08 $31.08 $31.08 $31.08 168
2024-02-26 $31.13 $31.13 $31.13 $31.13 $31.06 15
2024-02-23 $31.13 $31.14 $31.13 $31.14 $31.08 306
2024-02-22 $31.16 $31.16 $31.16 $31.16 $31.10 16
2024-02-21 $31.15 $31.15 $31.15 $31.15 $31.08 16
2024-02-20 $31.07 $31.07 $31.07 $31.07 $31.01 0
2024-02-16 $31.00 $31.10 $30.98 $30.98 $30.92 4,805
2024-02-15 $30.94 $30.94 $30.94 $30.94 $30.88 40
2024-02-14 $30.90 $30.90 $30.90 $30.90 $30.83 40
2024-02-13 $30.88 $30.88 $30.88 $30.88 $30.82 250
2024-02-12 $31.00 $31.00 $31.00 $31.00 $30.94 0
2024-02-09 $31.05 $31.05 $31.03 $31.03 $30.96 102
2024-02-08 $30.99 $30.99 $30.99 $30.99 $30.92 1
2024-02-07 $31.04 $31.04 $31.04 $31.04 $30.97 42
2024-02-06 $31.00 $31.00 $31.00 $31.00 $30.93 3
2024-02-05 $31.00 $31.00 $30.87 $30.94 $30.87 683
2024-02-02 $30.98 $30.98 $30.98 $30.98 $30.91 3
2024-02-01 $31.20 $31.20 $31.20 $31.20 $31.14 23
2024-01-31 $31.07 $31.12 $31.07 $31.12 $31.05 131
2024-01-30 $31.01 $31.01 $31.01 $31.01 $30.95 104
2024-01-29 $31.05 $31.05 $31.05 $31.05 $30.99 132
2024-01-26 $31.04 $31.04 $31.04 $31.04 $30.92 1
2024-01-25 $31.20 $31.20 $31.17 $31.17 $31.04 205
2024-01-24 $31.15 $31.15 $31.15 $31.15 $31.02 2
2024-01-23 $31.11 $31.11 $31.11 $31.11 $30.99 2
2024-01-22 $30.92 $30.99 $30.92 $30.99 $30.87 401
2024-01-19 $30.82 $30.84 $30.82 $30.84 $30.72 1,254
2024-01-18 $30.81 $30.83 $30.81 $30.83 $30.71 109
2024-01-17 $30.83 $30.83 $30.83 $30.83 $30.71 7
2024-01-16 $30.84 $30.84 $30.84 $30.84 $30.71 6
2024-01-12 $30.97 $30.97 $30.97 $30.97 $30.85 3
2024-01-11 $31.08 $31.08 $31.08 $31.08 $30.95 4
2024-01-10 $31.01 $31.01 $31.01 $31.01 $30.89 18
2024-01-09 $31.05 $31.11 $31.05 $31.11 $30.98 203
2024-01-08 $31.10 $31.12 $31.10 $31.12 $30.99 138
2024-01-05 $31.08 $31.08 $31.08 $31.08 $30.95 23
2024-01-04 $31.02 $31.02 $31.02 $31.02 $30.90 12
2024-01-03 $31.04 $31.05 $31.04 $31.05 $30.92 104
2024-01-02 $31.08 $31.08 $31.08 $31.08 $30.96 3
2023-12-29 $31.24 $31.24 $31.24 $31.24 $31.11 96
2023-12-28 $31.27 $31.27 $31.21 $31.21 $31.08 270
2023-12-27 $31.07 $31.07 $31.07 $31.07 $30.95 36
2023-12-26 $30.99 $30.99 $30.99 $30.99 $30.86 9
2023-12-22 $31.00 $31.00 $31.00 $31.00 $30.88 113
2023-12-21 $31.02 $31.02 $31.02 $31.02 $30.89 51
2023-12-20 $31.06 $31.06 $31.06 $31.06 $30.94 27
2023-12-19 $31.05 $31.05 $31.05 $31.05 $30.92 32
2023-12-18 $30.88 $30.88 $30.88 $30.88 $30.76 32
2023-12-15 $31.06 $31.11 $31.04 $31.11 $30.99 299
2023-12-14 $31.09 $31.09 $31.09 $31.09 $30.97 99
2023-12-13 $30.86 $30.99 $30.86 $30.99 $30.86 538
2023-12-12 $30.69 $30.69 $30.69 $30.69 $30.57 388
2023-12-11 $30.77 $30.77 $30.69 $30.69 $30.57 388
2023-12-08 $30.71 $30.71 $30.71 $30.71 $30.71 0
2023-12-07 $30.81 $30.81 $30.81 $30.81 $30.81 172
2023-12-06 $30.70 $30.74 $30.70 $30.74 $30.74 172
2023-12-05 $30.76 $30.76 $30.76 $30.76 $30.76 7
2023-12-04 $30.83 $30.83 $30.83 $30.83 $30.83 81
2023-12-01 $30.89 $30.96 $30.89 $30.96 $30.96 1,520
2023-11-30 $30.87 $30.87 $30.87 $30.87 $30.87 18
2023-11-29 $30.92 $30.92 $30.90 $30.90 $30.90 321
2023-11-28 $30.84 $30.84 $30.84 $30.84 $30.84 1
2023-11-27 $30.88 $30.88 $30.88 $30.88 $30.81 21
2023-11-24 $30.81 $30.81 $30.81 $30.81 $30.81 31
2023-11-22 $30.90 $30.90 $30.90 $30.90 $30.90 31
2023-11-21 $31.00 $31.00 $30.99 $30.99 $30.99 1,913
2023-11-20 $30.97 $30.97 $30.97 $30.97 $30.97 34
2023-11-17 $30.63 $30.69 $30.63 $30.69 $30.69 350
2023-11-16 $30.53 $30.53 $30.53 $30.53 $30.53 7
2023-11-15 $30.63 $30.63 $30.63 $30.63 $30.63 2
2023-11-14 $30.44 $30.59 $30.44 $30.59 $30.59 2,469
2023-11-13 $30.29 $30.29 $30.29 $30.29 $30.29 205
2023-11-10 $30.29 $30.29 $30.29 $30.29 $30.29 3
2023-11-09 $30.32 $30.32 $30.32 $30.32 $30.32 3
2023-11-08 $30.34 $30.35 $30.34 $30.35 $30.35 237
2023-11-07 $30.41 $30.41 $30.41 $30.41 $30.41 63
2023-11-06 $30.49 $30.49 $30.49 $30.49 $30.49 84
2023-11-03 $30.29 $30.34 $30.29 $30.34 $30.34 264
2023-11-02 $30.23 $30.23 $30.23 $30.23 $30.23 2
2023-11-01 $30.22 $30.22 $30.22 $30.22 $30.22 20
2023-10-31 $30.16 $30.21 $30.16 $30.21 $30.21 118
2023-10-30 $30.20 $30.20 $30.20 $30.20 $30.20 11
2023-10-27 $30.19 $30.19 $30.19 $30.19 $30.19 10
2023-10-26 $30.24 $30.24 $30.24 $30.24 $30.18 3
2023-10-25 $30.22 $30.22 $30.22 $30.22 $30.16 3
2023-10-24 $30.23 $30.23 $30.23 $30.23 $30.17 636
2023-10-23 $30.26 $30.27 $30.23 $30.25 $30.18 636
2023-10-20 $30.19 $30.19 $30.19 $30.19 $30.19 104
2023-10-19 $30.17 $30.17 $30.17 $30.17 $30.17 100
2023-10-18 $30.17 $30.17 $30.17 $30.17 $30.17 101
2023-10-17 $30.16 $30.16 $30.16 $30.16 $30.16 101
2023-10-16 $30.15 $30.16 $30.15 $30.16 $30.16 105
2023-10-13 $30.11 $30.11 $30.11 $30.11 $30.11 100
2023-10-12 $30.13 $30.13 $30.13 $30.13 $30.13 103
2023-10-11 $30.15 $30.15 $30.15 $30.15 $30.15 100
2023-10-10 $30.23 $30.27 $30.23 $30.27 $30.27 200
2023-10-09 $30.23 $30.23 $30.23 $30.23 $30.23 463
2023-10-06 $30.14 $30.14 $30.14 $30.14 $30.14 102
2023-10-05 $30.14 $30.14 $30.14 $30.14 $30.14 104
2023-10-04 $30.12 $30.12 $30.12 $30.12 $30.12 26
2023-10-03 $30.07 $30.07 $30.07 $30.07 $30.07 43
2023-10-02 $30.20 $30.20 $30.20 $30.20 $30.20 43
2023-09-29 $30.30 $30.30 $30.30 $30.30 $30.30 14
2023-09-28 $30.25 $30.25 $30.25 $30.25 $30.25 1
2023-09-27 $30.11 $30.11 $30.11 $30.11 $30.11 228
2023-09-26 $30.19 $30.19 $30.19 $30.19 $30.13 228
2023-09-25 $30.20 $30.21 $30.20 $30.21 $30.15 116
2023-09-22 $30.25 $30.25 $30.25 $30.25 $30.25 100
2023-09-21 $30.33 $30.33 $30.33 $30.33 $30.33 51
2023-09-20 $30.28 $30.28 $30.28 $30.28 $30.28 51
2023-09-19 $30.26 $30.26 $30.26 $30.26 $30.26 171
2023-09-18 $30.22 $30.22 $30.22 $30.22 $30.22 103
2023-09-15 $30.32 $30.33 $30.32 $30.33 $30.33 157
2023-09-14 $30.43 $30.47 $30.43 $30.47 $30.47 225
2023-09-13 $30.37 $30.37 $30.37 $30.37 $30.37 5
2023-09-12 $30.31 $30.31 $30.31 $30.31 $30.31 21
2023-09-11 $30.25 $30.25 $30.25 $30.25 $30.25 3
2023-09-08 $29.93 $29.93 $29.93 $29.93 $29.93 262
2023-09-07 $30.07 $30.07 $29.84 $30.05 $30.05 333
2023-09-06 $30.15 $30.15 $30.15 $30.15 $30.15 3
2023-09-05 $30.24 $30.24 $30.24 $30.24 $30.24 6
2023-09-01 $30.46 $30.46 $30.36 $30.37 $30.37 837
2023-08-31 $30.40 $30.40 $30.40 $30.40 $30.40 19
2023-08-30 $30.36 $30.36 $30.36 $30.36 $30.36 10
2023-08-29 $30.40 $30.40 $30.40 $30.40 $30.40 40
2023-08-28 $30.32 $30.38 $30.32 $30.38 $30.31 432
2023-08-25 $30.39 $30.39 $30.39 $30.39 $30.32 6
2023-08-24 $30.49 $30.49 $30.49 $30.49 $30.42 1,311
2023-08-23 $30.39 $30.44 $30.39 $30.44 $30.37 152
2023-08-22 $30.51 $30.51 $30.51 $30.51 $30.44 2
2023-08-21 $30.44 $30.44 $30.44 $30.44 $30.37 142
2023-08-18 $30.39 $30.45 $30.39 $30.45 $30.38 129
2023-08-17 $30.31 $30.31 $30.31 $30.31 $30.25 4
2023-08-16 $30.16 $30.16 $30.16 $30.16 $30.10 4
2023-08-15 $30.25 $30.25 $30.25 $30.25 $30.18 10
2023-08-14 $30.37 $30.37 $30.37 $30.37 $30.31 170
2023-08-11 $30.40 $30.40 $30.40 $30.40 $30.34 4
2023-08-10 $30.39 $30.44 $30.39 $30.44 $30.38 348
2023-08-09 $30.49 $30.49 $30.49 $30.49 $30.42 5
2023-08-08 $30.51 $30.54 $30.51 $30.54 $30.48 106
2023-08-07 $30.64 $30.64 $30.64 $30.64 $30.58 13
2023-08-04 $30.67 $30.67 $30.67 $30.67 $30.61 16
2023-08-03 $30.67 $30.67 $30.67 $30.67 $30.61 30
2023-08-02 $30.59 $30.59 $30.59 $30.59 $30.53 110
2023-08-01 $30.70 $30.70 $30.70 $30.70 $30.64 23
2023-07-31 $30.78 $30.84 $30.78 $30.84 $30.78 227
2023-07-28 $30.83 $30.88 $30.83 $30.88 $30.81 109
2023-07-27 $30.68 $30.68 $30.68 $30.68 $30.62 141
2023-07-26 $30.93 $30.93 $30.93 $30.93 $30.80 7
2023-07-25 $30.86 $30.86 $30.85 $30.85 $30.72 167
2023-07-24 $30.69 $30.69 $30.69 $30.69 $30.56 13
2023-07-21 $30.72 $30.72 $30.72 $30.72 $30.60 101
2023-07-20 $30.63 $30.68 $30.63 $30.68 $30.55 298
2023-07-19 $30.55 $30.55 $30.55 $30.55 $30.43 67
2023-07-18 $30.70 $30.70 $30.70 $30.70 $30.58 71
2023-07-17 $30.77 $30.84 $30.77 $30.84 $30.71 752
2023-07-14 $30.90 $30.90 $30.90 $30.90 $30.78 101
2023-07-13 $30.89 $30.92 $30.89 $30.92 $30.79 169
2023-07-12 $30.75 $30.79 $30.75 $30.79 $30.67 108
2023-07-11 $30.68 $30.68 $30.68 $30.68 $30.55 3
2023-07-10 $30.65 $30.70 $30.65 $30.70 $30.57 329
2023-07-07 $30.63 $30.64 $30.58 $30.64 $30.64 318
2023-07-06 $30.51 $30.56 $30.51 $30.56 $30.56 222
2023-07-05 $30.51 $30.55 $30.51 $30.55 $30.55 258
2023-07-03 $30.63 $30.63 $30.63 $30.63 $30.63 27
2023-06-30 $30.49 $30.55 $30.49 $30.55 $30.55 547
2023-06-29 $30.50 $30.50 $30.50 $30.50 $30.50 5
2023-06-28 $30.50 $30.64 $30.50 $30.64 $30.64 108
2023-06-27 $30.69 $30.69 $30.61 $30.66 $30.59 544
2023-06-26 $30.67 $30.67 $30.59 $30.59 $30.52 201
2023-06-23 $30.77 $30.77 $30.77 $30.77 $30.70 2
2023-06-22 $30.90 $30.90 $30.90 $30.90 $30.84 5
2023-06-21 $30.86 $30.86 $30.83 $30.86 $30.80 275
2023-06-20 $30.94 $30.94 $30.94 $30.94 $30.87 29
2023-06-16 $31.21 $31.23 $31.21 $31.23 $31.16 303
2023-06-15 $31.32 $31.32 $31.32 $31.32 $31.25 104
2023-06-14 $31.06 $31.06 $30.99 $30.99 $30.92 316
2023-06-13 $30.95 $30.95 $30.95 $30.95 $30.89 13
2023-06-12 $31.01 $31.01 $31.01 $31.01 $30.94 39
2023-06-09 $31.18 $31.18 $31.18 $31.18 $31.11 2
2023-06-08 $31.08 $31.17 $31.08 $31.17 $31.11 148
2023-06-07 $31.11 $31.11 $31.03 $31.03 $30.96 878
2023-06-06 $31.10 $31.19 $31.10 $31.19 $31.19 3,229
2023-06-05 $31.06 $31.14 $31.06 $31.14 $31.14 1,100
2023-06-02 $31.31 $31.31 $31.16 $31.22 $31.22 465
2023-06-01 $31.08 $31.14 $31.08 $31.13 $31.13 955
2023-05-31 $31.14 $31.14 $31.14 $31.14 $31.14 105
2023-05-30 $31.20 $31.23 $31.15 $31.23 $31.23 561
2023-05-26 $31.27 $31.27 $31.27 $31.27 $31.27 316
2023-05-25 $31.22 $31.22 $31.22 $31.22 $31.16 50
2023-05-24 $31.37 $31.37 $31.37 $31.37 $31.30 2
2023-05-23 $31.38 $31.38 $31.38 $31.38 $31.32 35
2023-05-22 $31.45 $31.45 $31.45 $31.45 $31.38 2
2023-05-19 $31.54 $31.54 $31.39 $31.45 $31.38 737
2023-05-18 $31.42 $31.44 $31.42 $31.44 $31.37 366
2023-05-17 $31.54 $31.54 $31.54 $31.54 $31.48 1
2023-05-16 $31.63 $31.63 $31.63 $31.63 $31.57 1
2023-05-15 $31.76 $31.76 $31.76 $31.76 $31.70 644
2023-05-12 $31.63 $31.68 $31.63 $31.68 $31.68 644
2023-05-11 $31.76 $31.80 $31.76 $31.80 $31.80 108
2023-05-10 $31.96 $31.96 $31.96 $31.96 $31.96 0
2023-05-09 $31.88 $31.88 $31.88 $31.88 $31.88 34
2023-05-08 $31.85 $31.85 $31.85 $31.85 $31.85 34
2023-05-05 $31.70 $31.70 $31.70 $31.70 $31.70 134
2023-05-04 $31.78 $31.78 $31.78 $31.78 $31.78 5
2023-05-03 $31.61 $31.66 $31.61 $31.66 $31.66 159,349
2023-05-02 $31.52 $31.54 $31.48 $31.54 $31.54 1,258
2023-05-01 $31.49 $31.49 $31.49 $31.49 $31.49 60
2023-04-28 $31.54 $31.54 $31.54 $31.54 $31.54 29
2023-04-27 $31.50 $31.50 $31.50 $31.50 $31.50 1,418
2023-04-26 $31.37 $31.40 $31.33 $31.40 $31.40 1,418
2023-04-25 $31.46 $31.53 $31.46 $31.53 $31.46 109
2023-04-24 $31.63 $31.63 $31.63 $31.63 $31.56 57
2023-04-21 $31.70 $31.76 $31.70 $31.71 $31.64 814
2023-04-20 $31.75 $31.75 $31.75 $31.75 $31.69 165
2023-04-19 $31.69 $31.69 $31.69 $31.69 $31.62 20
2023-04-18 $31.67 $31.67 $31.67 $31.67 $31.60 122
2023-04-17 $31.64 $31.64 $31.64 $31.64 $31.57 43
2023-04-14 $31.68 $31.68 $31.64 $31.66 $31.66 1,501
2023-04-13 $31.73 $31.73 $31.73 $31.73 $31.73 11
2023-04-12 $31.67 $31.67 $31.67 $31.67 $31.67 7
2023-04-11 $31.53 $31.58 $31.47 $31.58 $31.58 6,835
2023-04-10 $31.60 $31.60 $31.60 $31.60 $31.60 775
2023-04-06 $31.60 $31.60 $31.60 $31.60 $31.60 105
2023-04-05 $31.66 $31.77 $31.53 $31.69 $31.69 13,370
2023-04-04 $31.70 $31.70 $31.70 $31.70 $31.70 143
2023-04-03 $31.60 $31.82 $31.60 $31.66 $31.66 1,232
2023-03-31 $31.76 $31.76 $31.62 $31.68 $31.68 2,426
2023-03-30 $31.61 $31.61 $31.60 $31.60 $31.60 1,477
2023-03-29 $31.57 $31.57 $31.55 $31.56 $31.56 930
2023-03-28 $31.64 $31.64 $31.60 $31.60 $31.54 1,301
2023-03-27 $31.58 $31.60 $31.57 $31.60 $31.60 1,109
2023-03-24 $31.85 $31.85 $31.77 $31.77 $31.77 116
2023-03-23 $32.03 $32.03 $31.98 $31.98 $31.98 153
2023-03-22 $31.63 $31.80 $31.63 $31.80 $31.80 944
2023-03-21 $31.64 $31.71 $31.64 $31.64 $31.64 217
2023-03-20 $31.52 $31.57 $31.52 $31.57 $31.57 112
2023-03-17 $31.62 $31.62 $31.62 $31.62 $31.62 2
2023-03-16 $31.50 $31.50 $31.50 $31.50 $31.50 37
2023-03-15 $31.59 $31.59 $31.59 $31.59 $31.59 37
2023-03-14 $31.83 $31.87 $31.83 $31.87 $31.87 243
2023-03-13 $31.83 $31.99 $31.83 $31.99 $31.99 577
2023-03-10 $31.45 $31.45 $31.41 $31.41 $31.41 410
2023-03-09 $31.30 $31.30 $31.29 $31.29 $31.29 548
2023-03-08 $31.06 $31.06 $31.06 $31.06 $31.06 9
2023-03-07 $31.04 $31.04 $31.04 $31.04 $31.04 48
2023-03-06 $31.22 $31.22 $31.22 $31.22 $31.22 101
2023-03-03 $31.39 $31.46 $31.39 $31.46 $31.46 2,226
2023-03-02 $31.41 $31.45 $31.41 $31.45 $31.45 334
2023-03-01 $31.53 $31.53 $31.53 $31.53 $31.53 67
2023-02-28 $31.36 $31.36 $31.32 $31.32 $31.32 381
2023-02-27 $31.13 $31.13 $31.13 $31.13 $31.13 13
2023-02-24 $31.15 $31.15 $31.09 $31.09 $31.09 255
2023-02-23 $31.42 $31.42 $31.42 $31.42 $31.36 96
2023-02-22 $31.51 $31.51 $31.51 $31.51 $31.44 29
2023-02-21 $31.55 $31.55 $31.49 $31.55 $31.48 2,702
2023-02-17 $31.57 $31.57 $31.57 $31.57 $31.50 300
2023-02-16 $31.51 $31.62 $31.51 $31.62 $31.56 124
2023-02-15 $31.56 $31.60 $31.56 $31.60 $31.54 203
2023-02-14 $31.77 $31.77 $31.77 $31.77 $31.70 1
2023-02-13 $31.71 $31.71 $31.71 $31.71 $31.64 121
2023-02-10 $31.26 $31.66 $31.26 $31.62 $31.55 214
2023-02-09 $31.98 $31.98 $31.98 $31.98 $31.91 52
2023-02-08 $32.34 $32.34 $32.34 $32.34 $32.27 19
2023-02-07 $32.16 $32.27 $32.16 $32.27 $32.20 149
2023-02-06 $31.62 $32.05 $31.62 $32.05 $31.98 1,090
2023-02-03 $31.99 $32.00 $30.32 $31.81 $31.74 1,590
2023-02-02 $32.36 $32.36 $32.36 $32.36 $32.29 23
2023-02-01 $31.90 $31.98 $31.87 $31.98 $31.91 713
2023-01-31 $31.95 $32.09 $31.94 $32.09 $32.02 1,848
2023-01-30 $32.13 $32.73 $32.13 $32.29 $32.22 391
2023-01-27 $32.11 $32.59 $32.11 $32.59 $32.52 216
2023-01-26 $32.50 $32.50 $32.50 $32.50 $32.37 77
2023-01-25 $32.50 $32.50 $32.50 $32.50 $32.37 289
2023-01-24 $32.68 $32.68 $32.68 $32.68 $32.54 17
2023-01-23 $32.09 $32.68 $31.79 $32.68 $32.54 2,152
2023-01-20 $32.04 $32.73 $32.00 $32.73 $32.59 783
2023-01-19 $32.14 $32.14 $32.14 $32.14 $32.01 168
2023-01-18 $32.10 $32.69 $32.10 $32.69 $32.56 452
2023-01-17 $32.09 $32.29 $31.95 $32.29 $32.16 966
2023-01-13 $32.20 $32.42 $32.20 $32.42 $32.29 2,615
2023-01-12 $32.23 $32.23 $31.96 $32.23 $32.10 1,668
2023-01-11 $31.60 $31.60 $31.52 $31.52 $31.40 47,160
2023-01-10 $31.33 $31.33 $31.33 $31.33 $31.20 111
2023-01-09 $32.72 $32.72 $30.79 $32.06 $31.93 970
2023-01-06 $31.83 $31.83 $31.00 $31.35 $31.22 1,718
2023-01-05 $31.52 $31.83 $31.52 $31.83 $31.70 201
2023-01-04 $31.50 $31.50 $31.32 $31.32 $31.19 642
2023-01-03 $30.97 $30.97 $30.97 $30.97 $30.84 69
2022-12-30 $30.97 $30.97 $30.97 $30.97 $30.97 81
2022-12-29 $31.15 $31.46 $31.13 $31.22 $31.22 1,208
2022-12-28 $31.00 $31.18 $30.44 $30.74 $30.74 3,930
2022-12-27 $31.17 $31.17 $31.00 $31.00 $30.94 145
2022-12-23 $31.00 $31.00 $31.00 $31.00 $30.94 477
2022-12-22 $30.61 $31.00 $30.61 $31.00 $30.94 214
2022-12-21 $31.00 $31.00 $30.50 $31.00 $30.94 617
2022-12-20 $31.00 $31.00 $31.00 $31.00 $30.94 33
2022-12-19 $31.04 $31.04 $31.04 $31.04 $30.98 75
2022-12-16 $31.00 $31.00 $31.00 $31.00 $30.94 68
2022-12-15 $31.09 $31.09 $31.09 $31.09 $31.03 6
2022-12-14 $31.66 $31.66 $31.26 $31.29 $31.23 738
2022-12-13 $31.14 $31.38 $31.13 $31.38 $31.32 860
2022-12-12 $31.70 $31.70 $30.73 $30.92 $30.85 2,254
2022-12-09 $30.50 $31.05 $30.50 $31.02 $30.96 1,187
2022-12-08 $31.20 $31.40 $31.20 $31.40 $31.34 271
2022-12-07 $31.33 $31.33 $31.20 $31.20 $31.13 169
2022-12-06 $32.55 $32.68 $31.19 $31.19 $31.13 1,760
2022-12-05 $31.90 $32.11 $31.14 $31.14 $31.07 1,362
2022-12-02 $30.83 $31.00 $30.83 $31.00 $30.94 608
2022-12-01 $30.78 $31.00 $30.78 $31.00 $30.93 386
2022-11-30 $30.67 $30.67 $30.67 $30.67 $30.60 59
2022-11-29 $30.06 $30.33 $30.00 $30.33 $30.27 4,429
2022-11-28 $30.22 $30.39 $30.21 $30.21 $30.15 259
2022-11-25 $30.65 $30.65 $30.50 $30.50 $30.38 916
2022-11-23 $30.51 $30.80 $30.51 $30.80 $30.67 118
2022-11-22 $30.93 $30.93 $30.93 $30.93 $30.80 19
2022-11-21 $30.49 $30.61 $30.27 $30.61 $30.48 818
2022-11-18 $30.71 $30.71 $30.38 $30.38 $30.25 412
2022-11-17 $30.46 $30.79 $30.46 $30.79 $30.66 160
2022-11-16 $30.77 $31.02 $30.34 $31.02 $30.89 1,875
2022-11-15 $30.93 $31.64 $30.50 $31.03 $30.90 10,336
2022-11-14 $31.00 $31.17 $31.00 $31.17 $31.04 684
2022-11-11 $30.93 $30.93 $30.67 $30.71 $30.59 449
2022-11-10 $30.38 $30.63 $28.52 $30.29 $30.17 4,019
2022-11-09 $30.33 $30.33 $30.10 $30.10 $29.97 233
2022-11-08 $30.32 $30.44 $30.11 $30.44 $30.31 2,637
2022-11-07 $30.43 $30.54 $30.04 $30.16 $30.04 1,691
2022-11-04 $30.44 $31.21 $30.23 $30.63 $30.63 2,432
2022-11-03 $29.96 $29.96 $29.74 $29.92 $29.92 1,029
2022-11-02 $30.17 $30.96 $30.17 $30.29 $30.29 2,395
2022-11-01 $30.35 $31.00 $30.13 $30.32 $30.32 2,746
2022-10-31 $30.10 $30.13 $30.10 $30.13 $30.13 268
2022-10-28 $30.23 $30.23 $30.17 $30.17 $30.17 285
2022-10-27 $30.43 $30.43 $30.27 $30.27 $30.27 131
2022-10-26 $30.47 $30.48 $30.47 $30.48 $30.42 661
2022-10-25 $30.33 $30.33 $30.25 $30.28 $30.21 739
2022-10-24 $30.29 $30.86 $30.29 $30.30 $30.24 642
2022-10-21 $30.36 $30.36 $30.36 $30.36 $30.29 85
2022-10-20 $30.16 $30.48 $30.12 $30.48 $30.41 1,972
2022-10-19 $30.32 $30.44 $30.32 $30.44 $30.44 157
2022-10-18 $30.75 $30.75 $30.75 $30.75 $30.75 33
2022-10-17 $30.38 $30.38 $30.38 $30.38 $30.38 143
2022-10-14 $30.20 $30.43 $30.18 $30.43 $30.43 14,441
2022-10-13 $30.31 $30.65 $30.31 $30.43 $30.43 3,362
2022-10-12 $30.51 $30.59 $29.65 $30.59 $30.59 288
2022-10-11 $30.56 $30.56 $30.30 $30.33 $30.33 737
2022-10-10 $30.61 $30.61 $30.39 $30.39 $30.39 386
2022-10-07 $30.86 $30.86 $27.77 $30.14 $30.14 5,541
2022-10-06 $30.52 $30.52 $30.52 $30.52 $30.52 190
2022-10-05 $30.93 $30.93 $30.16 $30.50 $30.50 295
2022-10-04 $30.08 $30.98 $30.08 $30.98 $30.98 716
2022-10-03 $30.50 $30.50 $30.37 $30.37 $30.37 730
2022-09-30 $30.62 $30.62 $30.30 $30.50 $30.50 1,599
2022-09-29 $30.60 $30.60 $30.60 $30.60 $30.60 40
2022-09-28 $30.34 $30.55 $30.10 $30.55 $30.55 1,536
2022-09-27 $30.55 $30.65 $30.44 $30.65 $30.58 991
2022-09-26 $30.59 $30.60 $30.16 $30.41 $30.35 8,266
2022-09-23 $30.83 $30.83 $29.22 $30.50 $30.50 11,027
2022-09-22 $31.02 $31.19 $30.90 $30.99 $30.99 6,833
2022-09-21 $31.08 $31.10 $30.55 $30.95 $30.95 14,784
2022-09-20 $31.26 $31.90 $30.26 $31.36 $31.36 25,037
2022-09-19 $31.20 $31.20 $30.46 $31.12 $31.12 5,752
2022-09-16 $31.15 $31.15 $30.41 $31.15 $31.15 6,194
2022-09-15 $31.36 $31.36 $30.40 $31.22 $31.22 2,321
2022-09-14 $31.37 $31.37 $30.51 $31.05 $31.05 1,934
2022-09-13 $31.55 $31.55 $31.47 $31.47 $31.47 386
2022-09-12 $31.97 $32.12 $31.97 $32.12 $32.12 671
2022-09-09 $31.64 $32.02 $31.49 $31.55 $31.55 12,179
2022-09-08 $31.81 $32.03 $31.63 $31.63 $31.63 569
2022-09-07 $31.51 $31.61 $31.51 $31.61 $31.61 918
2022-09-06 $31.61 $32.18 $31.56 $31.92 $31.92 5,383
2022-09-02 $31.60 $32.07 $31.60 $31.67 $31.67 3,750
2022-09-01 $32.22 $32.50 $31.40 $31.59 $31.59 11,575
2022-08-31 $31.84 $31.84 $31.84 $31.84 $31.84 46
2022-08-30 $31.73 $31.87 $31.73 $31.73 $31.73 540
2022-08-29 $31.68 $31.82 $31.68 $31.82 $31.82 290
2022-08-26 $31.89 $31.89 $31.89 $31.89 $31.83 108
2022-08-25 $31.85 $31.85 $31.71 $31.71 $31.65 262
2022-08-24 $31.94 $31.94 $31.75 $31.75 $31.69 878
2022-08-23 $32.20 $32.20 $31.43 $31.75 $31.69 13,452
2022-08-22 $31.93 $32.70 $31.50 $31.78 $31.72 20,439
2022-08-19 $32.11 $32.28 $31.93 $32.00 $31.94 5,553
2022-08-18 $32.05 $32.60 $31.95 $32.20 $32.13 6,666
2022-08-17 $32.59 $32.59 $32.00 $32.05 $31.99 4,019
2022-08-16 $32.12 $32.43 $32.12 $32.43 $32.36 202
2022-08-15 $32.19 $32.19 $32.05 $32.05 $31.99 155
2022-08-12 $32.25 $32.25 $31.75 $31.94 $31.88 327
2022-08-11 $32.12 $32.12 $32.12 $32.12 $32.05 10
2022-08-10 $32.35 $32.49 $32.17 $32.49 $32.42 3,269
2022-08-09 $32.16 $32.79 $32.13 $32.13 $32.06 1,654
2022-08-08 $32.18 $32.18 $31.96 $32.08 $32.02 327
2022-08-05 $32.59 $32.85 $32.14 $32.50 $32.43 2,706
2022-08-04 $32.60 $33.10 $31.89 $32.20 $32.14 14,103
2022-08-03 $32.12 $32.91 $31.70 $32.32 $32.26 11,406
2022-08-02 $32.07 $32.07 $31.53 $31.90 $31.83 727
2022-08-01 $32.02 $32.02 $31.86 $31.86 $31.80 498
2022-07-29 $32.11 $32.49 $32.01 $32.49 $32.42 513
2022-07-28 $32.43 $32.85 $31.25 $31.94 $31.87 5,317
2022-07-27 $32.06 $32.57 $31.69 $32.57 $32.50 2,535
2022-07-26 $32.16 $32.75 $31.57 $31.69 $31.56 4,903
2022-07-25 $32.55 $32.55 $32.14 $32.37 $32.24 1,199
2022-07-22 $32.32 $32.32 $32.32 $32.32 $32.19 101
2022-07-21 $32.12 $33.11 $32.06 $32.06 $31.93 1,258
2022-07-20 $32.14 $32.14 $31.64 $31.64 $31.51 1,901
2022-07-19 $32.18 $32.18 $32.18 $32.18 $32.05 853
2022-07-18 $32.05 $32.55 $31.63 $31.78 $31.65 3,747
2022-07-15 $32.02 $32.72 $31.02 $32.03 $31.90 8,074
2022-07-14 $32.04 $32.14 $32.04 $32.14 $32.01 117
2022-07-13 $32.97 $32.97 $32.31 $32.31 $32.18 489
2022-07-12 $32.12 $32.12 $31.95 $32.00 $31.87 778
2022-07-11 $32.43 $32.43 $32.41 $32.41 $32.28 379
2022-07-08 $32.30 $32.44 $32.30 $32.44 $32.31 118
2022-07-07 $32.22 $32.25 $32.22 $32.25 $32.12 294
2022-07-06 $32.38 $32.38 $32.38 $32.38 $32.25 8
2022-07-05 $32.16 $32.32 $32.16 $32.32 $32.19 258
2022-07-01 $32.22 $32.60 $32.22 $32.60 $32.47 208
2022-06-30 $32.57 $32.57 $32.57 $32.57 $32.44 70
2022-06-29 $32.55 $32.55 $32.36 $32.36 $32.23 939
2022-06-28 $32.25 $32.55 $32.07 $32.55 $32.42 243
2022-06-27 $32.42 $33.03 $32.42 $32.57 $32.37 285
2022-06-24 $32.17 $32.17 $32.14 $32.17 $31.98 893
2022-06-23 $32.10 $32.38 $32.10 $32.38 $32.19 732
2022-06-22 $32.41 $32.41 $32.39 $32.39 $32.20 183
2022-06-21 $32.60 $32.72 $32.60 $32.72 $32.52 162
2022-06-17 $31.86 $31.86 $31.86 $31.86 $31.67 668
2022-06-16 $32.25 $32.25 $32.19 $32.19 $31.99 288
2022-06-15 $31.85 $31.85 $31.85 $31.85 $31.66 96
2022-06-14 $31.86 $32.15 $31.86 $32.09 $31.90 3,836
2022-06-13 $32.00 $32.39 $31.75 $32.39 $32.20 975
2022-06-10 $32.20 $32.29 $32.20 $32.29 $32.10 163
2022-06-09 $32.36 $32.38 $32.27 $32.27 $32.07 352
2022-06-08 $32.38 $32.67 $32.35 $32.55 $32.36 712
2022-06-07 $32.45 $32.84 $32.45 $32.59 $32.40 614
2022-06-06 $32.02 $32.28 $32.02 $32.25 $32.06 3,676
2022-06-03 $32.38 $32.38 $32.38 $32.38 $32.19 2
2022-06-02 $32.32 $32.32 $32.32 $32.32 $32.13 173
2022-06-01 $32.36 $32.44 $32.36 $32.36 $32.17 2,148
2022-05-31 $32.60 $32.60 $32.14 $32.14 $31.94 287
2022-05-27 $32.82 $32.82 $32.09 $32.51 $32.31 2,418
2022-05-26 $32.13 $32.13 $32.04 $32.04 $31.84 464
2022-05-25 $32.46 $32.64 $32.11 $32.53 $32.27 2,961
2022-05-24 $31.96 $31.96 $31.96 $31.96 $31.70 121
2022-05-23 $32.52 $32.52 $32.52 $32.52 $32.26 390
2022-05-20 $32.54 $32.54 $32.19 $32.50 $32.24 1,728
2022-05-19 $32.20 $32.20 $32.20 $32.20 $31.94 105
2022-05-18 $32.14 $32.14 $31.79 $31.79 $31.54 3,975
2022-05-17 $31.68 $31.94 $31.68 $31.94 $31.68 203
2022-05-16 $31.80 $31.80 $31.47 $31.71 $31.46 2,693
2022-05-13 $31.85 $31.93 $31.63 $31.63 $31.37 4,968
2022-05-12 $31.92 $31.92 $31.50 $31.50 $31.25 259
2022-05-11 $32.29 $32.48 $32.01 $32.23 $31.97 5,412
2022-05-10 $32.18 $32.27 $32.18 $32.27 $32.01 381
2022-05-09 $32.21 $33.40 $31.60 $31.60 $31.35 6,296
2022-05-06 $32.18 $32.18 $31.72 $32.18 $31.92 1,208
2022-05-05 $32.42 $32.42 $32.35 $32.35 $32.09 223
2022-05-04 $32.41 $32.50 $32.41 $32.50 $32.24 812
2022-05-03 $32.42 $32.42 $32.42 $32.42 $32.16 98
2022-05-02 $32.36 $32.53 $32.31 $32.35 $32.09 2,275
2022-04-29 $32.40 $32.72 $32.31 $32.52 $32.25 3,355
2022-04-28 $32.55 $32.72 $32.31 $32.39 $32.13 10,385
2022-04-27 $32.79 $32.79 $32.75 $32.78 $32.51 885
2022-04-26 $32.81 $32.85 $32.81 $32.85 $32.52 497
2022-04-25 $33.00 $33.00 $32.84 $32.85 $32.52 3,927
2022-04-22 $33.30 $33.39 $33.17 $33.39 $33.05 1,185
2022-04-21 $33.57 $33.58 $33.21 $33.40 $33.07 380
2022-04-20 $33.68 $33.68 $33.52 $33.52 $33.19 3,041
2022-04-19 $33.81 $34.12 $33.77 $33.77 $33.43 296
2022-04-18 $33.93 $33.93 $33.85 $33.85 $33.51 314
2022-04-14 $34.23 $34.55 $33.69 $34.26 $33.92 3,946
2022-04-13 $34.10 $35.13 $34.10 $34.10 $33.76 12,766
2022-04-12 $33.87 $34.91 $33.87 $33.97 $33.63 8,306
2022-04-11 $34.25 $34.62 $34.10 $34.10 $33.76 1,790
2022-04-08 $34.63 $34.63 $33.90 $33.91 $33.57 1,854
2022-04-07 $33.93 $34.45 $33.93 $33.99 $33.65 2,687
2022-04-06 $33.74 $33.95 $33.74 $33.91 $33.57 3,287
2022-04-05 $33.95 $33.95 $33.82 $33.82 $33.48 2,782
2022-04-04 $33.88 $33.95 $33.88 $33.91 $33.57 704
2022-04-01 $33.69 $33.88 $33.68 $33.83 $33.49 3,020
2022-03-31 $33.68 $33.82 $33.68 $33.82 $33.48 215
2022-03-30 $34.20 $34.50 $33.71 $33.82 $33.48 1,424
2022-03-29 $34.14 $34.20 $33.88 $33.88 $33.54 2,483
2022-03-28 $35.13 $35.13 $33.89 $33.89 $33.48 1,408
2022-03-25 $34.25 $34.25 $34.10 $34.17 $33.76 389
2022-03-24 $34.13 $34.13 $33.75 $34.13 $33.72 664
2022-03-23 $34.16 $34.16 $34.04 $34.04 $33.63 1,005
2022-03-22 $34.29 $34.30 $34.01 $34.01 $33.60 3,730
2022-03-21 $34.32 $35.11 $34.09 $34.09 $33.68 6,268
2022-03-18 $34.09 $34.13 $34.09 $34.11 $33.70 2,011
2022-03-17 $34.49 $34.49 $33.92 $34.18 $33.77 726
2022-03-16 $34.13 $34.53 $33.81 $34.19 $33.78 1,803
2022-03-15 $33.80 $33.80 $33.80 $33.80 $33.40 53
2022-03-14 $33.75 $33.85 $33.75 $33.85 $33.44 293
2022-03-11 $34.10 $34.10 $34.00 $34.00 $33.59 864
2022-03-10 $34.08 $34.10 $34.01 $34.10 $33.69 852
2022-03-09 $34.16 $34.16 $34.00 $34.10 $33.69 13,095
2022-03-08 $34.39 $34.41 $34.10 $34.10 $33.69 1,118
2022-03-07 $34.41 $34.41 $34.41 $34.41 $34.00 143
2022-03-04 $34.28 $34.53 $34.28 $34.53 $34.12 238
2022-03-03 $33.57 $34.16 $33.57 $34.16 $33.75 420
2022-03-02 $34.25 $34.25 $34.08 $34.08 $33.67 533
2022-03-01 $34.25 $34.26 $34.25 $34.25 $33.84 525
2022-02-28 $34.28 $34.28 $34.28 $34.28 $33.87 43
2022-02-25 $34.37 $34.37 $34.37 $34.37 $33.95 34
2022-02-24 $33.64 $34.20 $33.64 $34.20 $33.79 1,473
2022-02-23 $34.03 $34.20 $34.01 $34.20 $33.72 6,517
2022-02-22 $33.93 $33.93 $33.93 $33.93 $33.46 64
2022-02-18 $34.04 $34.40 $34.00 $34.24 $33.76 12,751
2022-02-17 $34.79 $34.79 $34.17 $34.17 $33.69 511
2022-02-16 $33.95 $34.24 $33.95 $34.24 $33.76 6,394
2022-02-15 $34.02 $34.13 $33.79 $34.13 $33.65 5,823
2022-02-14 $34.20 $34.40 $34.12 $34.12 $33.65 4,869
2022-02-11 $34.46 $34.46 $34.42 $34.42 $33.94 558
2022-02-10 $34.49 $34.50 $33.97 $33.97 $33.49 1,692
2022-02-09 $33.96 $33.96 $33.96 $33.96 $33.49 432
2022-02-08 $33.96 $34.47 $33.96 $33.96 $33.49 762
2022-02-07 $33.76 $34.44 $33.76 $33.97 $33.49 583
2022-02-04 $34.22 $34.22 $34.22 $34.22 $33.75 2,594
2022-02-03 $34.49 $34.50 $34.23 $34.23 $33.75 2,594
2022-02-02 $34.45 $34.45 $34.10 $34.10 $33.62 551
2022-02-01 $34.25 $34.50 $34.25 $34.25 $33.77 1,104
2022-01-31 $33.76 $34.49 $33.76 $34.25 $33.77 839
2022-01-28 $33.94 $33.94 $33.94 $33.94 $33.47 71
2022-01-27 $34.07 $34.07 $34.07 $34.07 $33.60 21
2022-01-26 $34.36 $34.36 $34.36 $34.36 $33.81 219
2022-01-25 $34.53 $35.08 $34.53 $34.67 $34.11 3,398
2022-01-24 $34.51 $34.74 $33.76 $34.54 $33.98 1,158
2022-01-21 $34.32 $34.32 $34.32 $34.32 $33.77 2
2022-01-20 $33.87 $33.87 $33.87 $33.87 $33.33 89
2022-01-19 $34.51 $34.51 $34.17 $34.17 $33.63 391
2022-01-18 $34.50 $34.50 $34.12 $34.27 $33.72 1,009
2022-01-14 $35.12 $35.31 $34.70 $34.70 $34.15 12,739
2022-01-13 $33.74 $34.37 $33.74 $34.25 $33.70 550
2022-01-12 $34.00 $34.28 $33.67 $34.15 $33.61 4,421
2022-01-11 $34.26 $34.29 $34.01 $34.01 $33.47 7,969
2022-01-10 $33.95 $33.97 $33.82 $33.94 $33.40 1,290
2022-01-07 $33.97 $33.97 $33.97 $33.97 $33.43 20
2022-01-06 $34.24 $34.24 $34.24 $34.24 $33.69 138
2022-01-05 $34.03 $34.03 $34.03 $34.03 $33.49 518
2022-01-04 $33.98 $34.05 $33.95 $34.02 $33.48 518
2022-01-03 $34.16 $34.16 $34.05 $34.05 $33.50 571
2021-12-31 $34.27 $34.27 $34.04 $34.04 $33.50 1,024
2021-12-30 $33.95 $34.02 $33.95 $34.02 $33.48 341
2021-12-29 $33.95 $33.95 $33.95 $33.95 $33.41 107
2021-12-28 $35.35 $35.35 $35.35 $35.35 $33.22 696
2021-12-27 $35.32 $35.33 $35.32 $35.33 $33.20 1,206
2021-12-23 $35.30 $35.30 $35.30 $35.30 $33.17 1,198
2021-12-22 $35.31 $35.35 $35.18 $35.18 $33.06 2,147
2021-12-21 $35.31 $35.38 $35.31 $35.38 $33.25 201
2021-12-20 $35.49 $35.49 $35.47 $35.47 $33.34 103
2021-12-17 $35.43 $35.43 $35.43 $35.43 $33.30 85
2021-12-16 $35.42 $35.42 $35.42 $35.42 $33.29 110
2021-12-15 $35.58 $35.58 $35.44 $35.44 $33.30 110
2021-12-14 $35.26 $35.31 $35.26 $35.30 $33.17 2,327
2021-12-13 $35.43 $35.43 $35.43 $35.43 $33.30 2
2021-12-10 $35.28 $35.28 $35.28 $35.28 $33.15 29
2021-12-09 $35.30 $35.30 $35.30 $35.30 $33.17 4
2021-12-08 $35.46 $35.46 $35.46 $35.46 $33.32 1
2021-12-07 $35.43 $35.43 $35.43 $35.43 $33.30 12
2021-12-06 $35.40 $35.40 $35.40 $35.40 $33.27 12
2021-12-03 $35.25 $35.32 $35.25 $35.32 $33.19 276
2021-12-02 $35.29 $35.44 $35.28 $35.44 $33.30 1,140
2021-12-01 $35.40 $35.40 $35.40 $35.40 $33.27 15
2021-11-30 $35.20 $35.38 $35.20 $35.38 $33.25 345
2021-11-29 $35.29 $35.29 $35.29 $35.29 $33.16 182
2021-11-26 $35.35 $35.35 $35.35 $35.35 $33.22 8
2021-11-24 $35.00 $35.00 $35.00 $35.00 $32.83 2
2021-11-23 $35.39 $35.39 $35.39 $35.39 $33.19 5
2021-11-22 $35.36 $35.36 $35.36 $35.36 $33.16 226
2021-11-19 $35.22 $35.36 $35.21 $35.36 $33.16 546
2021-11-18 $35.06 $35.10 $34.67 $35.10 $32.91 2,062
2021-11-17 $35.14 $35.21 $34.87 $35.21 $33.02 34,031
2021-11-16 $35.41 $35.41 $35.41 $35.41 $33.21 901
2021-11-15 $35.56 $35.57 $35.41 $35.41 $33.21 901
2021-11-12 $35.34 $35.34 $35.34 $35.34 $33.14 28
2021-11-11 $35.31 $35.31 $35.31 $35.31 $33.12 1
2021-11-10 $35.30 $35.30 $35.30 $35.30 $33.11 3
2021-11-09 $35.00 $35.00 $35.00 $35.00 $32.83 127
2021-11-08 $35.62 $35.62 $35.21 $35.21 $33.02 1,270
2021-11-05 $35.87 $35.96 $35.63 $35.63 $33.41 711
2021-11-04 $35.22 $35.22 $35.22 $35.22 $33.03 31
2021-11-03 $34.95 $34.95 $34.95 $34.95 $32.77 196
2021-11-02 $34.64 $34.96 $34.64 $34.96 $32.78 196
2021-11-01 $35.17 $35.17 $35.17 $35.17 $32.99 21
2021-10-29 $35.27 $35.27 $35.27 $35.27 $33.08 113
2021-10-28 $34.93 $34.93 $34.93 $34.93 $32.76 256
2021-10-27 $35.25 $35.25 $35.25 $35.25 $33.06 36
2021-10-26 $35.34 $35.34 $35.34 $35.34 $33.08 254
2021-10-25 $35.31 $35.31 $35.31 $35.31 $33.05 118
2021-10-22 $35.17 $35.17 $35.17 $35.17 $32.92 37
2021-10-21 $35.16 $35.16 $35.16 $35.16 $32.91 42
2021-10-20 $35.05 $35.05 $35.05 $35.05 $32.81 251
2021-10-19 $35.15 $35.15 $35.15 $35.15 $32.90 232
2021-10-18 $35.02 $35.02 $35.02 $35.02 $32.77 73
2021-10-15 $35.00 $35.00 $35.00 $35.00 $32.76 5
2021-10-14 $35.02 $35.02 $35.02 $35.02 $32.78 9
2021-10-13 $34.95 $34.95 $34.95 $34.95 $32.71 9
2021-10-12 $34.82 $34.96 $34.82 $34.96 $32.72 282
2021-10-11 $34.85 $35.00 $34.85 $35.00 $32.76 251
2021-10-08 $34.99 $34.99 $34.99 $34.99 $32.75 1,165
2021-10-07 $34.78 $34.92 $34.78 $34.92 $32.69 1,138
2021-10-06 $34.96 $34.99 $34.96 $34.99 $32.75 300
2021-10-05 $34.96 $34.99 $34.96 $34.99 $32.75 760
2021-10-04 $34.66 $35.00 $34.66 $35.00 $32.76 3,067
2021-10-01 $34.90 $35.07 $34.88 $34.91 $32.67 2,632
2021-09-30 $34.78 $34.90 $34.78 $34.90 $32.67 1,744
2021-09-29 $34.79 $34.81 $34.74 $34.79 $32.56 1,962
2021-09-28 $34.79 $34.79 $34.79 $34.79 $32.56 21
2021-09-27 $34.83 $34.83 $34.83 $34.83 $32.54 6
2021-09-24 $34.80 $34.88 $34.79 $34.88 $32.58 2,188
2021-09-23 $34.77 $34.92 $34.77 $34.88 $32.58 3,203
2021-09-22 $34.81 $34.81 $34.81 $34.81 $32.52 1
2021-09-21 $34.66 $34.78 $34.62 $34.73 $32.44 3,558
2021-09-20 $34.51 $34.68 $34.51 $34.66 $32.37 12,464
2021-09-17 $34.98 $34.98 $34.79 $34.79 $32.49 4,509
2021-09-16 $34.99 $34.99 $34.99 $34.99 $32.68 293
2021-09-15 $35.27 $35.27 $35.02 $35.16 $32.84 1,364
2021-09-14 $35.24 $35.24 $35.24 $35.24 $32.91 80
2021-09-13 $35.23 $35.23 $35.23 $35.23 $32.90 80
2021-09-10 $35.14 $35.14 $35.14 $35.14 $32.82 7
2021-09-09 $34.99 $34.99 $34.99 $34.99 $32.69 33
2021-09-08 $35.16 $35.16 $34.99 $34.99 $32.68 737
2021-09-07 $35.23 $35.23 $35.23 $35.23 $32.90 107
2021-09-03 $35.20 $35.20 $35.20 $35.20 $32.88 256
2021-09-02 $35.00 $35.00 $35.00 $35.00 $32.69 2
2021-09-01 $35.09 $35.09 $35.09 $35.09 $32.78 18
2021-08-31 $35.03 $35.03 $35.03 $35.03 $32.72 196
2021-08-30 $35.30 $35.35 $35.18 $35.18 $32.86 1,430
2021-08-27 $34.99 $34.99 $34.99 $34.99 $32.69 12
2021-08-26 $34.91 $34.91 $34.91 $34.91 $32.54 7
2021-08-25 $34.84 $34.93 $34.82 $34.93 $32.56 1,819
2021-08-24 $34.79 $34.82 $34.79 $34.81 $32.45 608
2021-08-23 $34.82 $34.84 $34.82 $34.84 $32.48 557
2021-08-20 $34.70 $34.79 $34.70 $34.79 $32.43 4,274
2021-08-19 $34.80 $34.80 $34.80 $34.80 $32.44 169
2021-08-18 $34.83 $34.83 $34.83 $34.83 $32.47 72
2021-08-17 $34.79 $34.79 $34.79 $34.79 $32.43 3
2021-08-16 $34.83 $34.83 $34.83 $34.83 $32.47 54
2021-08-13 $34.83 $34.84 $34.83 $34.84 $32.48 201
2021-08-12 $34.84 $34.84 $34.84 $34.84 $32.48 58
2021-08-11 $34.85 $34.85 $34.85 $34.85 $32.49 399
2021-08-10 $34.83 $34.83 $34.83 $34.83 $32.47 5
2021-08-09 $34.88 $34.88 $34.84 $34.84 $32.48 228
2021-08-06 $34.89 $34.91 $34.89 $34.91 $32.54 705
2021-08-05 $34.97 $34.97 $34.94 $34.94 $32.58 288
2021-08-04 $34.98 $34.98 $34.95 $34.95 $32.58 1,269
2021-08-03 $34.96 $34.96 $34.94 $34.94 $32.57 471
2021-08-02 $34.92 $34.92 $34.92 $34.92 $32.55 120
2021-07-30 $34.99 $34.99 $34.99 $34.99 $32.62 38
2021-07-29 $34.97 $34.97 $34.97 $34.97 $32.60 21
2021-07-28 $34.87 $34.87 $34.87 $34.87 $32.51 21
2021-07-27 $34.76 $34.79 $34.73 $34.79 $32.37 2,482
2021-07-26 $34.91 $34.98 $34.87 $34.98 $32.54 1,845
2021-07-23 $35.03 $35.03 $35.03 $35.03 $32.59 26
2021-07-22 $35.00 $35.00 $35.00 $35.00 $32.56 28
2021-07-21 $35.04 $35.04 $35.04 $35.04 $32.60 88
2021-07-20 $34.80 $34.90 $34.80 $34.89 $32.46 28,988
2021-07-19 $34.83 $34.83 $34.83 $34.83 $32.41 6
2021-07-16 $35.00 $35.00 $34.94 $34.95 $32.51 461
2021-07-15 $35.08 $35.12 $35.00 $35.04 $32.60 1,516
2021-07-14 $34.97 $35.02 $34.91 $35.02 $32.58 602
2021-07-13 $34.88 $34.88 $34.88 $34.88 $32.45 66
2021-07-12 $34.75 $34.75 $34.75 $34.75 $32.33 230
2021-07-09 $34.74 $34.74 $34.74 $34.74 $32.32 50
2021-07-08 $34.68 $34.68 $34.68 $34.68 $32.26 109
2021-07-07 $34.72 $34.72 $34.72 $34.72 $32.30 75
2021-07-06 $34.69 $34.69 $34.69 $34.69 $32.28 16
2021-07-02 $34.75 $34.75 $34.75 $34.75 $32.33 203
2021-07-01 $34.84 $34.84 $34.79 $34.79 $32.37 191
2021-06-30 $34.69 $34.77 $34.69 $34.77 $32.35 201
2021-06-29 $34.79 $34.79 $34.79 $34.79 $32.36 28
2021-06-28 $34.80 $34.85 $34.80 $34.85 $32.42 144
2021-06-25 $34.94 $34.94 $34.84 $34.84 $32.35 173
2021-06-24 $34.83 $34.83 $34.79 $34.79 $32.30 17,120
2021-06-23 $34.73 $34.73 $34.73 $34.73 $32.25 74
2021-06-22 $34.79 $34.79 $34.79 $34.79 $32.30 3
2021-06-21 $34.77 $34.77 $34.77 $34.77 $32.29 62
2021-06-18 $34.90 $34.90 $34.81 $34.81 $32.32 112
2021-06-17 $34.83 $34.83 $34.83 $34.83 $32.34 73
2021-06-16 $34.94 $34.94 $34.94 $34.94 $32.44 77
2021-06-15 $34.90 $35.12 $33.16 $35.12 $32.61 1,743
2021-06-14 $34.99 $35.10 $34.99 $35.10 $32.59 219
2021-06-11 $35.18 $35.18 $35.18 $35.18 $32.67 2
2021-06-10 $35.22 $35.22 $35.22 $35.22 $32.71 457
2021-06-09 $35.00 $35.15 $35.00 $35.15 $32.64 117
2021-06-08 $33.00 $35.14 $33.00 $35.14 $32.63 1,548
2021-06-07 $35.38 $35.42 $35.38 $35.42 $32.89 3,000
2021-06-04 $35.36 $35.37 $35.20 $35.20 $32.68 562
2021-06-03 $35.30 $35.30 $35.30 $35.30 $32.78 10
2021-06-02 $35.39 $35.39 $35.39 $35.39 $32.86 21
2021-06-01 $35.63 $35.70 $35.52 $35.52 $32.98 400
2021-05-28 $35.65 $35.65 $35.65 $35.65 $33.10 26
2021-05-27 $35.46 $35.46 $35.46 $35.46 $32.93 96
2021-05-26 $35.53 $35.53 $35.53 $35.53 $32.99 8
2021-05-25 $35.57 $35.57 $35.57 $35.57 $32.96 29
2021-05-24 $35.45 $35.45 $35.45 $35.45 $32.85 18
2021-05-21 $35.29 $35.29 $35.29 $35.29 $32.70 11
2021-05-20 $35.31 $35.31 $35.31 $35.31 $32.72 285
2021-05-19 $35.16 $35.28 $35.16 $35.28 $32.69 285
2021-05-18 $34.83 $35.39 $34.83 $35.39 $32.80 248
2021-05-17 $35.07 $35.45 $35.07 $35.26 $32.68 885
2021-05-14 $35.15 $35.15 $35.15 $35.15 $32.57 57
2021-05-13 $35.05 $35.22 $35.05 $35.22 $32.64 161
2021-05-12 $35.32 $35.32 $35.16 $35.16 $32.59 489
2021-05-11 $35.35 $35.35 $35.35 $35.35 $32.76 43
2021-05-10 $35.32 $35.32 $35.32 $35.32 $32.73 53
2021-05-07 $35.33 $35.33 $35.33 $35.33 $32.74 212
2021-05-06 $34.97 $35.07 $34.97 $35.07 $32.50 293
2021-05-05 $34.88 $34.95 $34.88 $34.95 $32.38 1,115
2021-05-04 $35.05 $35.08 $34.88 $34.96 $32.40 2,191
2021-05-03 $35.02 $35.02 $35.02 $35.02 $32.45 77
2021-04-30 $34.90 $35.10 $34.90 $35.10 $32.52 989
2021-04-29 $35.24 $35.24 $34.82 $35.04 $32.47 1,608
2021-04-28 $35.29 $35.30 $35.10 $35.24 $32.66 1,440
2021-04-27 $35.10 $35.10 $35.10 $35.10 $32.46 69
2021-04-26 $35.07 $35.07 $35.07 $35.07 $32.44 12
2021-04-23 $35.10 $35.10 $35.10 $35.10 $32.46 1
2021-04-22 $34.54 $34.86 $34.54 $34.86 $32.24 1,091
2021-04-21 $34.80 $35.04 $34.80 $35.04 $32.40 100
2021-04-20 $34.80 $34.80 $34.80 $34.80 $32.18 52
2021-04-19 $34.91 $34.91 $34.71 $34.91 $32.29 456
2021-04-16 $34.99 $34.99 $34.80 $34.80 $32.18 219
2021-04-15 $34.87 $34.87 $34.87 $34.87 $32.25 3
2021-04-14 $34.78 $34.78 $34.78 $34.78 $32.17 6
2021-04-13 $34.76 $34.76 $34.76 $34.76 $32.14 30
2021-04-12 $34.71 $34.71 $34.49 $34.67 $32.06 1,974
2021-04-09 $34.71 $34.71 $34.71 $34.71 $32.10 6
2021-04-08 $34.80 $34.80 $34.80 $34.80 $32.19 6
2021-04-07 $34.85 $34.85 $34.85 $34.85 $32.23 7
2021-04-06 $34.43 $34.64 $34.43 $34.64 $32.04 8,003
2021-04-05 $34.62 $34.62 $34.62 $34.62 $32.02 94
2021-04-01 $34.70 $34.70 $34.70 $34.70 $32.09 45
2021-03-31 $34.63 $34.63 $34.63 $34.63 $32.02 133
2021-03-30 $34.38 $34.61 $34.38 $34.61 $32.01 393
2021-03-29 $34.68 $35.12 $34.67 $34.87 $32.25 914
2021-03-26 $35.06 $35.06 $34.85 $34.85 $32.16 169
2021-03-25 $34.93 $34.93 $34.93 $34.93 $32.24 149
2021-03-24 $35.01 $35.01 $35.01 $35.01 $32.32 41
2021-03-23 $35.00 $35.14 $35.00 $35.03 $32.33 890
2021-03-22 $34.90 $34.90 $34.90 $34.90 $32.21 11
2021-03-19 $35.02 $35.02 $35.02 $35.02 $32.32 1
2021-03-18 $35.01 $35.01 $34.99 $34.99 $32.29 388
2021-03-17 $35.21 $35.24 $35.04 $35.15 $32.44 2,296
2021-03-16 $35.25 $35.25 $35.04 $35.04 $32.34 2,087
2021-03-15 $34.75 $34.99 $34.75 $34.99 $32.30 660
2021-03-12 $35.04 $35.04 $35.04 $35.04 $32.34 103
2021-03-11 $35.00 $35.07 $35.00 $35.07 $32.37 342
2021-03-10 $34.95 $34.95 $34.95 $34.95 $32.26 127
2021-03-09 $35.13 $35.13 $34.87 $34.99 $32.30 713
2021-03-08 $34.93 $34.93 $34.77 $34.77 $32.10 1,919
2021-03-05 $35.02 $35.12 $35.02 $35.03 $32.33 2,015
2021-03-04 $35.19 $35.22 $35.12 $35.12 $32.42 534
2021-03-03 $35.16 $35.18 $35.16 $35.18 $32.47 504
2021-03-02 $35.13 $35.14 $35.13 $35.14 $32.43 240
2021-03-01 $35.14 $35.14 $35.14 $35.14 $32.44 168
2021-02-26 $35.10 $35.25 $35.08 $35.08 $32.38 3,500
2021-02-25 $34.93 $35.21 $34.93 $35.06 $32.36 1,389
2021-02-24 $35.28 $35.28 $35.28 $35.28 $32.56 288
2021-02-23 $35.23 $35.23 $35.23 $35.23 $32.45 87
2021-02-22 $35.20 $35.27 $35.20 $35.21 $32.44 706
2021-02-19 $35.33 $35.33 $35.27 $35.27 $32.49 474
2021-02-18 $35.26 $35.26 $35.26 $35.26 $32.48 202
2021-02-17 $35.26 $35.34 $35.26 $35.33 $32.55 1,988
2021-02-16 $35.32 $35.34 $35.32 $35.34 $32.56 544
2021-02-12 $35.40 $35.40 $35.40 $35.40 $32.61 62
2021-02-11 $34.87 $35.43 $34.87 $35.43 $32.64 590
2021-02-10 $35.42 $35.42 $35.37 $35.37 $32.58 440
2021-02-09 $35.46 $35.49 $35.42 $35.44 $32.64 1,659
2021-02-08 $35.23 $35.38 $35.23 $35.36 $32.57 838
2021-02-05 $35.23 $35.23 $35.15 $35.15 $32.38 559
2021-02-04 $35.09 $35.09 $35.09 $35.09 $32.32 38
2021-02-03 $35.22 $35.22 $35.16 $35.16 $32.39 490
2021-02-02 $35.20 $35.20 $35.16 $35.16 $32.39 410
2021-02-01 $35.09 $35.14 $35.09 $35.10 $32.33 580
2021-01-29 $35.00 $35.23 $35.00 $35.23 $32.45 2,231
2021-01-28 $34.94 $34.94 $34.94 $34.94 $32.19 359
2021-01-27 $35.23 $35.23 $34.95 $34.95 $32.20 703
2021-01-26 $34.90 $35.23 $34.90 $35.05 $32.22 5,155
2021-01-25 $34.80 $34.93 $34.80 $34.93 $32.11 969
2021-01-22 $34.85 $35.15 $34.85 $34.94 $32.12 316
2021-01-21 $34.94 $35.09 $34.94 $35.09 $32.26 364
2021-01-20 $35.01 $35.19 $35.01 $35.01 $32.18 552
2021-01-19 $35.07 $35.08 $35.07 $35.08 $32.25 1,255
2021-01-15 $35.06 $35.08 $34.98 $35.08 $32.25 758
2021-01-14 $35.14 $35.14 $35.14 $35.14 $32.30 16
2021-01-13 $35.20 $35.23 $35.20 $35.22 $32.37 2,740
2021-01-12 $35.13 $35.20 $35.13 $35.20 $32.36 203
2021-01-11 $35.10 $35.23 $35.00 $35.08 $32.25 844
2021-01-08 $35.07 $35.07 $35.07 $35.07 $32.24 122
2021-01-07 $35.12 $35.12 $35.12 $35.12 $32.29 183
2021-01-06 $35.36 $35.36 $35.28 $35.30 $32.45 732
2021-01-05 $35.18 $35.31 $35.18 $35.31 $32.46 628
2021-01-04 $35.00 $35.32 $35.00 $35.32 $32.47 2,338
2020-12-31 $34.91 $34.91 $34.91 $34.91 $32.09 174
2020-12-30 $34.89 $34.89 $34.89 $34.89 $32.07 3
2020-12-29 $34.87 $34.91 $34.87 $34.91 $32.09 469
2020-12-28 $34.41 $34.84 $34.41 $34.84 $31.96 525
2020-12-24 $34.80 $34.85 $34.80 $34.85 $31.98 415
2020-12-23 $34.85 $34.85 $34.85 $34.85 $31.97 83
2020-12-22 $34.90 $34.90 $34.84 $34.84 $31.96 715
2020-12-21 $34.81 $34.87 $34.80 $34.87 $31.99 714
2020-12-18 $34.95 $34.95 $34.88 $34.88 $32.00 650
2020-12-17 $34.90 $34.94 $34.90 $34.94 $32.06 313
2020-12-16 $35.01 $35.01 $34.88 $34.96 $32.07 984
2020-12-15 $34.96 $34.98 $34.85 $34.91 $32.03 2,771
2020-12-14 $34.93 $35.00 $34.93 $34.96 $32.08 1,601
2020-12-11 $34.93 $34.93 $34.93 $34.93 $32.05 176
2020-12-10 $35.01 $35.01 $34.97 $34.97 $32.09 156
2020-12-09 $34.92 $34.96 $34.92 $34.96 $32.07 312
2020-12-08 $34.93 $34.93 $34.93 $34.93 $32.04 34
2020-12-07 $34.98 $34.98 $34.95 $34.95 $32.06 498
2020-12-04 $34.96 $34.96 $34.96 $34.96 $32.07 24
2020-12-03 $34.83 $34.83 $34.83 $34.83 $31.95 1
2020-12-02 $34.86 $34.86 $34.77 $34.77 $31.90 194
2020-12-01 $34.57 $34.79 $34.57 $34.79 $31.92 1,832
2020-11-30 $34.63 $34.65 $34.62 $34.65 $31.79 947
2020-11-27 $34.66 $34.66 $34.66 $34.66 $31.80 53
2020-11-25 $34.69 $34.69 $34.69 $34.69 $31.82 295
2020-11-24 $34.66 $34.67 $34.66 $34.67 $31.75 295
2020-11-23 $34.63 $34.68 $34.62 $34.68 $31.75 543
2020-11-20 $34.72 $34.82 $34.72 $34.73 $31.80 1,993
2020-11-19 $34.67 $34.67 $34.67 $34.67 $31.74 6
2020-11-18 $34.79 $34.79 $34.70 $34.73 $31.80 921
2020-11-17 $34.83 $34.83 $34.73 $34.73 $31.80 600
2020-11-16 $34.62 $34.66 $34.62 $34.62 $31.70 424
2020-11-13 $34.41 $34.55 $34.34 $34.55 $31.64 2,104
2020-11-12 $34.34 $34.34 $34.34 $34.34 $31.44 188
2020-11-11 $34.32 $34.32 $34.32 $34.32 $31.43 203
2020-11-10 $34.38 $34.40 $34.35 $34.35 $31.45 1,307
2020-11-09 $33.92 $34.47 $33.92 $34.33 $31.43 1,729
2020-11-06 $34.44 $34.50 $34.44 $34.50 $31.59 781
2020-11-05 $34.39 $34.49 $34.38 $34.49 $31.58 3,579
2020-11-04 $34.16 $34.30 $34.16 $34.30 $31.41 405
2020-11-03 $33.88 $33.89 $33.88 $33.89 $31.03 880
2020-11-02 $33.93 $33.93 $33.92 $33.92 $31.06 5,226
2020-10-30 $33.85 $33.85 $33.85 $33.85 $31.00 28
2020-10-29 $33.69 $33.80 $33.69 $33.80 $30.95 342
2020-10-28 $33.80 $33.80 $33.79 $33.79 $30.94 206
2020-10-27 $33.99 $33.99 $33.90 $33.90 $30.98 299
2020-10-26 $33.94 $33.94 $33.91 $33.92 $31.00 508
2020-10-23 $33.98 $34.10 $33.98 $34.10 $31.16 610
2020-10-22 $34.08 $34.08 $33.98 $34.07 $31.13 3,759
2020-10-21 $34.12 $34.21 $34.12 $34.21 $31.26 269
2020-10-20 $34.00 $34.12 $34.00 $34.12 $31.18 268
2020-10-19 $33.95 $34.00 $33.95 $34.00 $31.07 1,118
2020-10-16 $33.95 $33.95 $33.95 $33.95 $31.02 5,207
2020-10-15 $33.89 $33.93 $33.88 $33.93 $31.00 5,207
2020-10-14 $33.85 $33.87 $33.85 $33.87 $30.95 8,002
2020-10-13 $33.81 $33.81 $33.81 $33.81 $30.90 154
2020-10-12 $33.96 $33.96 $33.92 $33.92 $30.99 284
2020-10-09 $33.96 $33.96 $33.96 $33.96 $31.03 518
2020-10-08 $33.72 $33.77 $33.72 $33.77 $30.86 518
2020-10-07 $33.85 $33.85 $33.85 $33.85 $30.93 5
2020-10-06 $33.82 $33.84 $33.80 $33.84 $30.92 3,848
2020-10-05 $33.84 $33.84 $33.75 $33.84 $30.92 852
2020-10-02 $33.72 $33.72 $33.72 $33.72 $30.81 127
2020-10-01 $33.60 $33.75 $33.60 $33.67 $30.77 550
2020-09-30 $33.54 $33.55 $33.54 $33.55 $30.66 206
2020-09-29 $33.39 $33.39 $33.39 $33.39 $30.52 43
2020-09-28 $33.41 $33.53 $33.41 $33.49 $30.61 430
2020-09-25 $33.38 $33.43 $33.38 $33.43 $30.49 101
2020-09-24 $33.27 $33.77 $33.27 $33.40 $30.46 3,830
2020-09-23 $33.47 $33.47 $33.40 $33.40 $30.46 100
2020-09-22 $33.54 $33.56 $33.54 $33.56 $30.60 1,680
2020-09-21 $33.53 $33.53 $33.53 $33.53 $30.58 190
2020-09-18 $33.64 $33.64 $33.64 $33.64 $30.68 62
2020-09-17 $33.72 $33.72 $33.72 $33.72 $30.75 159
2020-09-16 $33.72 $33.72 $33.72 $33.72 $30.75 60
2020-09-15 $33.60 $33.60 $33.60 $33.60 $30.65 10
2020-09-14 $33.38 $33.45 $33.38 $33.45 $30.50 416
2020-09-11 $33.34 $33.34 $33.28 $33.28 $30.36 762
2020-09-10 $33.22 $33.27 $33.22 $33.27 $30.34 167
2020-09-09 $33.34 $33.34 $33.34 $33.34 $30.41 35
2020-09-08 $33.28 $33.33 $33.08 $33.08 $30.17 509
2020-09-04 $33.01 $33.20 $33.01 $33.11 $30.19 500
2020-09-03 $33.11 $33.11 $33.09 $33.09 $30.18 768
2020-09-02 $33.10 $33.10 $33.10 $33.10 $30.19 404
2020-09-01 $33.10 $33.10 $33.04 $33.04 $30.13 595
2020-08-31 $33.06 $33.09 $33.06 $33.09 $30.17 285
2020-08-28 $33.07 $33.07 $33.07 $33.07 $30.16 147
2020-08-27 $33.07 $33.07 $33.07 $33.07 $30.16 6
2020-08-26 $33.13 $33.13 $33.13 $33.13 $30.15 221
2020-08-25 $32.87 $33.05 $32.87 $33.05 $30.08 131
2020-08-24 $32.30 $33.00 $32.30 $32.98 $30.02 2,127
2020-08-21 $32.18 $32.23 $32.18 $32.23 $29.33 1,408
2020-08-20 $32.20 $32.20 $32.20 $32.20 $29.31 1
2020-08-19 $32.13 $32.21 $32.13 $32.21 $29.31 181
2020-08-18 $32.23 $32.23 $32.23 $32.23 $29.34 118
2020-08-17 $32.25 $32.25 $32.25 $32.25 $29.35 10
2020-08-14 $32.29 $32.29 $32.25 $32.26 $29.36 1,893
2020-08-13 $32.26 $32.26 $32.26 $32.26 $29.36 1
2020-08-12 $32.20 $32.29 $32.20 $32.29 $29.39 206
2020-08-11 $32.19 $32.19 $32.16 $32.16 $29.27 351
2020-08-10 $32.09 $32.09 $31.96 $32.09 $29.20 1,913
2020-08-07 $32.57 $32.67 $32.57 $32.67 $29.73 593
2020-08-06 $32.80 $32.80 $32.80 $32.80 $29.86 86
2020-08-05 $32.86 $32.86 $32.73 $32.73 $29.79 4,858
2020-08-04 $32.29 $32.64 $32.29 $32.60 $29.67 21,499
2020-08-03 $32.09 $32.35 $32.09 $32.24 $29.34 27,389
2020-07-31 $32.03 $32.03 $32.03 $32.03 $29.15 20
2020-07-30 $32.00 $32.00 $32.00 $32.00 $29.12 1
2020-07-29 $32.04 $32.04 $32.04 $32.04 $29.16 1
2020-07-28 $31.96 $32.10 $31.96 $32.10 $29.16 126
2020-07-27 $32.00 $32.00 $31.99 $31.99 $29.05 522
2020-07-24 $32.08 $32.08 $32.08 $32.08 $29.14 4
2020-07-23 $32.17 $32.17 $32.17 $32.17 $29.22 236
2020-07-22 $32.17 $32.17 $32.17 $32.17 $29.22 100
2020-07-21 $32.17 $32.17 $32.17 $32.17 $29.23 100
2020-07-20 $32.19 $32.19 $32.19 $32.19 $29.24 100
2020-07-17 $32.35 $32.35 $31.58 $31.84 $28.92 376
2020-07-16 $31.85 $31.85 $31.85 $31.85 $28.93 100
2020-07-15 $31.40 $31.50 $31.40 $31.50 $28.61 4,600
2020-07-14 $31.39 $31.39 $31.39 $31.39 $28.51 195
2020-07-13 $31.54 $31.54 $31.54 $31.54 $28.65 433
2020-07-10 $31.41 $31.41 $31.41 $31.41 $28.53 1
2020-07-09 $31.54 $31.54 $31.46 $31.54 $28.65 536
2020-07-08 $31.54 $31.54 $31.54 $31.54 $28.65 100
2020-07-07 $31.50 $31.53 $31.50 $31.53 $28.64 900
2020-07-06 $31.48 $31.48 $31.48 $31.48 $28.59 5
2020-07-02 $31.54 $31.66 $31.53 $31.53 $28.64 700
2020-07-01 $31.55 $31.72 $31.21 $31.72 $28.81 1,128
2020-06-30 $31.82 $31.82 $31.82 $31.82 $28.90 25
2020-06-29 $31.49 $31.76 $30.78 $31.76 $28.84 967
2020-06-26 $31.52 $31.52 $31.52 $31.52 $28.63 105
2020-06-25 $31.54 $31.66 $31.41 $31.66 $28.70 601
2020-06-24 $31.76 $31.76 $31.54 $31.64 $28.68 903
2020-06-23 $31.69 $31.90 $31.69 $31.90 $28.92 294
2020-06-22 $31.89 $31.89 $31.89 $31.89 $28.90 0
2020-06-19 $31.81 $31.81 $31.81 $31.81 $28.84 2
2020-06-18 $31.79 $31.79 $31.79 $31.79 $28.82 86
2020-06-17 $32.05 $32.05 $31.81 $31.81 $28.83 309
2020-06-16 $31.78 $31.78 $31.78 $31.78 $28.80 14
2020-06-15 $32.00 $32.00 $31.79 $31.79 $28.82 501
2020-06-12 $31.80 $31.80 $31.80 $31.80 $28.82 62
2020-06-11 $31.83 $31.83 $31.83 $31.83 $28.85 6
2020-06-10 $31.73 $31.73 $31.73 $31.73 $28.76 1
2020-06-09 $31.62 $31.84 $31.57 $31.84 $28.86 662
2020-06-08 $31.88 $31.88 $31.88 $31.88 $28.90 4
2020-06-05 $31.81 $31.81 $30.71 $31.61 $28.65 6,153
2020-06-04 $31.68 $31.72 $31.68 $31.70 $28.74 2,906
2020-06-03 $31.82 $31.82 $31.82 $31.82 $28.84 29
2020-06-02 $30.87 $30.87 $30.87 $30.87 $27.98 255
2020-06-01 $30.74 $30.75 $30.74 $30.75 $27.87 613
2020-05-29 $30.72 $30.75 $30.70 $30.75 $27.87 2,979
2020-05-28 $30.69 $30.69 $30.69 $30.69 $27.82 196
2020-05-27 $30.70 $30.75 $30.68 $30.75 $27.87 497
2020-05-26 $31.08 $31.08 $31.08 $31.08 $28.12 30
2020-05-22 $30.89 $31.03 $30.85 $31.03 $28.07 1,218
2020-05-21 $31.08 $31.08 $31.08 $31.08 $28.12 2
2020-05-20 $31.04 $31.11 $31.04 $31.11 $28.14 485
2020-05-19 $31.10 $31.10 $31.10 $31.10 $28.13 139
2020-05-18 $31.07 $31.07 $30.90 $31.07 $28.10 942
2020-05-15 $31.05 $31.05 $31.05 $31.05 $28.09 44
2020-05-14 $31.09 $31.09 $31.09 $31.09 $28.12 35
2020-05-13 $31.24 $31.24 $31.24 $31.24 $28.26 3
2020-05-12 $31.48 $31.48 $31.05 $31.26 $28.27 304
2020-05-11 $31.45 $31.45 $31.45 $31.45 $28.45 2
2020-05-08 $31.05 $31.25 $31.05 $31.14 $28.17 3,082
2020-05-07 $31.00 $31.04 $31.00 $31.02 $28.06 1,539
2020-05-06 $30.99 $30.99 $30.99 $30.99 $28.03 91
2020-05-05 $30.96 $30.99 $30.96 $30.99 $28.03 517
2020-05-04 $30.88 $30.90 $30.80 $30.88 $27.93 2,044
2020-05-01 $31.15 $31.15 $31.15 $31.15 $28.17 27
2020-04-30 $31.14 $31.15 $31.14 $31.15 $28.17 161
2020-04-29 $31.18 $31.25 $31.17 $31.25 $28.26 384
2020-04-28 $31.16 $31.58 $31.16 $31.46 $28.46 3,953
2020-04-27 $31.25 $31.25 $31.10 $31.14 $28.11 723
2020-04-24 $31.17 $31.20 $31.15 $31.20 $28.17 1,231
2020-04-23 $31.14 $31.17 $31.13 $31.17 $28.14 1,379
2020-04-22 $31.25 $31.25 $31.09 $31.09 $28.07 4,015
2020-04-21 $31.10 $31.14 $31.10 $31.14 $28.11 232
2020-04-20 $31.38 $31.38 $31.20 $31.20 $28.17 704
2020-04-17 $28.29 $31.54 $28.29 $31.35 $28.30 1,360
2020-04-16 $31.56 $31.56 $31.56 $31.56 $28.49 120
2020-04-15 $31.69 $31.69 $31.69 $31.69 $28.61 8
2020-04-14 $31.86 $31.86 $31.69 $31.69 $28.61 277
2020-04-13 $31.48 $31.93 $31.48 $31.93 $28.83 131
2020-04-09 $31.29 $32.36 $31.29 $31.91 $28.81 2,363
2020-04-08 $31.15 $31.29 $31.15 $31.21 $28.17 494
2020-04-07 $31.16 $31.32 $31.16 $31.32 $28.28 162
2020-04-06 $30.95 $31.11 $30.19 $30.95 $27.94 2,303
2020-04-03 $31.10 $31.11 $30.91 $30.91 $27.90 769
2020-04-02 $31.62 $31.62 $31.62 $31.62 $28.54 1,853
2020-04-01 $31.41 $31.41 $31.41 $31.41 $28.36 71
2020-03-31 $32.10 $32.10 $32.10 $32.10 $28.97 40
2020-03-30 $30.35 $30.94 $30.35 $30.84 $27.84 944
2020-03-27 $31.01 $31.12 $31.01 $31.12 $28.09 940
2020-03-26 $31.05 $31.50 $31.04 $31.50 $28.37 842
2020-03-25 $31.30 $31.30 $31.30 $31.30 $28.20 24
2020-03-24 $30.39 $31.55 $30.39 $31.55 $28.42 419
2020-03-23 $30.30 $30.48 $29.84 $30.27 $27.27 7,224
2020-03-20 $30.23 $30.23 $30.14 $30.15 $27.16 1,455
2020-03-19 $30.10 $30.71 $30.10 $30.11 $27.13 3,602
2020-03-18 $31.52 $31.52 $30.45 $30.58 $27.55 4,203
2020-03-17 $30.20 $31.61 $30.20 $31.50 $28.38 7,040
2020-03-16 $31.11 $31.17 $30.92 $31.17 $28.08 2,250
2020-03-13 $31.58 $31.60 $31.58 $31.59 $28.45 1,139
2020-03-12 $31.64 $31.73 $29.93 $31.61 $28.48 6,159
2020-03-11 $32.75 $32.78 $32.60 $32.78 $29.53 2,763
2020-03-10 $33.04 $33.04 $32.83 $32.83 $29.58 959
2020-03-09 $32.75 $33.18 $31.02 $33.18 $29.89 518
2020-03-06 $32.84 $33.00 $32.82 $32.96 $29.69 2,467
2020-03-05 $32.92 $32.92 $32.92 $32.92 $29.66 0
2020-03-04 $32.80 $33.08 $32.80 $32.98 $29.71 1,500
2020-03-03 $32.78 $32.80 $32.70 $32.80 $29.55 2,572
2020-03-02 $32.75 $32.76 $32.73 $32.76 $29.51 668
2020-02-28 $32.66 $32.70 $32.53 $32.70 $29.46 3,695
2020-02-27 $32.41 $32.56 $32.41 $32.56 $29.33 1,049
2020-02-26 $31.97 $32.52 $31.97 $32.51 $29.29 1,576
2020-02-25 $32.54 $32.54 $32.54 $32.54 $29.25 229
2020-02-24 $32.40 $32.48 $32.40 $32.48 $29.20 947
2020-02-21 $32.41 $32.41 $32.41 $32.41 $29.14 1,323
2020-02-20 $32.48 $32.52 $32.47 $32.47 $29.19 728
2020-02-19 $32.72 $32.72 $32.72 $32.72 $29.42 85
2020-02-18 $32.62 $32.68 $32.60 $32.68 $29.38 1,173
2020-02-14 $32.70 $32.70 $32.60 $32.63 $29.34 1,563
2020-02-13 $32.64 $32.71 $32.58 $32.70 $29.40 1,922
2020-02-12 $32.74 $32.74 $32.74 $32.74 $29.44 208
2020-02-11 $32.72 $32.76 $32.72 $32.76 $29.45 3,140
2020-02-10 $32.60 $32.73 $32.60 $32.73 $29.42 586
2020-02-07 $32.59 $32.62 $32.48 $32.61 $29.32 4,530
2020-02-06 $32.72 $32.84 $32.62 $32.77 $29.46 3,127
2020-02-05 $32.72 $32.72 $32.64 $32.64 $29.35 905
2020-02-04 $32.33 $32.60 $32.33 $32.60 $29.31 2,844
2020-02-03 $32.43 $32.55 $32.43 $32.52 $29.23 732
2020-01-31 $32.32 $32.60 $32.32 $32.58 $29.29 3,249
2020-01-30 $32.60 $32.78 $32.60 $32.72 $29.42 383
2020-01-29 $32.80 $32.82 $32.80 $32.82 $29.51 115
2020-01-28 $32.75 $32.80 $32.75 $32.80 $29.43 136
2020-01-27 $32.80 $32.84 $32.80 $32.84 $29.47 317
2020-01-24 $32.99 $33.04 $32.97 $33.04 $29.65 853
2020-01-23 $33.07 $33.07 $33.07 $33.07 $29.67 194
2020-01-22 $33.44 $33.44 $32.96 $33.15 $29.75 1,574
2020-01-21 $32.81 $33.21 $32.81 $33.21 $29.80 2,853
2020-01-17 $33.16 $33.28 $33.14 $33.28 $29.86 1,657
2020-01-16 $33.10 $33.16 $33.08 $33.16 $29.75 669
2020-01-15 $33.15 $33.16 $33.15 $33.16 $29.75 764
2020-01-14 $33.06 $33.09 $33.06 $33.09 $29.69 278
2020-01-13 $32.90 $33.23 $32.90 $33.18 $29.77 2,307
2020-01-10 $32.89 $33.03 $32.89 $32.95 $29.56 450
2020-01-09 $32.84 $32.89 $32.84 $32.89 $29.51 834
2020-01-08 $32.85 $32.93 $32.85 $32.93 $29.55 574
2020-01-07 $32.75 $32.86 $32.75 $32.86 $29.48 1,105
2020-01-06 $32.26 $32.75 $32.26 $32.75 $29.39 704
2020-01-03 $32.75 $32.75 $32.68 $32.68 $29.32 824
2020-01-02 $32.69 $32.75 $32.61 $32.75 $29.39 7,011
2019-12-31 $32.41 $32.74 $32.41 $32.70 $29.34 3,472
2019-12-30 $32.56 $32.57 $32.50 $32.57 $29.22 5,304
2019-12-27 $32.64 $32.64 $32.56 $32.58 $29.23 699
2019-12-26 $32.60 $32.64 $32.60 $32.64 $29.22 491
2019-12-24 $32.55 $32.59 $32.51 $32.59 $29.19 2,582
2019-12-23 $32.45 $32.55 $32.45 $32.55 $29.15 2,295
2019-12-20 $32.60 $32.60 $32.60 $32.60 $29.19 233
2019-12-19 $32.57 $32.60 $32.46 $32.60 $29.19 1,358
2019-12-18 $32.68 $32.68 $32.58 $32.68 $29.27 1,080
2019-12-17 $32.62 $32.62 $32.62 $32.62 $29.21 1
2019-12-16 $32.56 $32.65 $32.56 $32.65 $29.24 340
2019-12-13 $32.75 $32.86 $32.56 $32.77 $29.35 3,662
2019-12-12 $32.52 $32.71 $32.52 $32.71 $29.29 559
2019-12-11 $32.49 $32.54 $32.49 $32.51 $29.11 551
2019-12-10 $32.48 $32.50 $32.48 $32.50 $29.10 939
2019-12-09 $32.46 $32.48 $32.46 $32.48 $29.09 961
2019-12-06 $32.58 $32.58 $32.58 $32.58 $29.17 63
2019-12-05 $32.40 $32.51 $32.40 $32.51 $29.11 413
2019-12-04 $32.42 $32.42 $32.31 $32.36 $28.98 2,101
2019-12-03 $32.36 $32.37 $32.36 $32.37 $28.98 1,055
2019-12-02 $32.30 $32.46 $32.30 $32.45 $29.05 1,672
2019-11-29 $32.58 $32.60 $32.58 $32.60 $29.19 348
2019-11-27 $32.67 $32.67 $32.67 $32.67 $29.26 32
2019-11-26 $32.62 $32.65 $32.62 $32.65 $29.24 540
2019-11-25 $32.58 $32.58 $32.58 $32.58 $29.12 192
2019-11-22 $32.27 $32.45 $32.27 $32.45 $29.00 2,242
2019-11-21 $32.50 $32.50 $32.45 $32.50 $29.05 1,533
2019-11-20 $32.56 $32.56 $32.56 $32.56 $29.10 317
2019-11-19 $32.65 $32.65 $32.50 $32.55 $29.09 829
2019-11-18 $32.50 $32.55 $32.50 $32.55 $29.09 868
2019-11-15 $32.50 $32.62 $32.48 $32.62 $29.15 664
2019-11-14 $32.50 $32.50 $32.50 $32.50 $29.05 233
2019-11-13 $32.51 $32.54 $32.51 $32.54 $29.08 557
2019-11-12 $32.62 $32.65 $32.22 $32.61 $29.14 741
2019-11-11 $32.66 $32.68 $32.66 $32.68 $29.21 433
2019-11-08 $32.50 $32.90 $32.50 $32.73 $29.25 1,254
2019-11-07 $32.83 $32.83 $32.77 $32.77 $29.29 1,039
2019-11-06 $32.70 $32.71 $32.70 $32.70 $29.22 817
2019-11-05 $32.49 $32.70 $32.46 $32.58 $29.12 2,580
2019-11-04 $32.40 $32.40 $32.39 $32.39 $28.94 267
2019-11-01 $32.31 $32.39 $32.29 $32.39 $28.95 2,175
2019-10-31 $32.39 $32.39 $32.32 $32.34 $28.90 306
2019-10-30 $32.25 $32.28 $32.25 $32.28 $28.85 382
2019-10-29 $32.39 $32.39 $32.29 $32.34 $28.90 893
2019-10-28 $32.40 $32.40 $32.40 $32.40 $28.90 578
2019-10-25 $32.02 $32.40 $32.02 $32.40 $28.90 2,822
2019-10-24 $31.98 $32.35 $31.98 $32.28 $28.79 808
2019-10-23 $32.16 $32.39 $32.16 $32.28 $28.79 1,824
2019-10-22 $32.19 $32.27 $32.17 $32.26 $28.77 1,782
2019-10-21 $32.30 $32.36 $32.24 $32.27 $28.78 902
2019-10-18 $32.12 $32.25 $32.12 $32.25 $28.76 432
2019-10-17 $32.20 $32.20 $32.10 $32.14 $28.67 1,249
2019-10-16 $32.03 $32.21 $32.03 $32.21 $28.72 287
2019-10-15 $32.23 $32.28 $32.20 $32.27 $28.78 1,611
2019-10-14 $32.30 $32.33 $32.25 $32.31 $28.81 2,549
2019-10-11 $32.15 $32.29 $32.10 $32.20 $28.72 3,229
2019-10-10 $32.00 $32.10 $32.00 $32.05 $28.59 500
2019-10-09 $31.93 $32.00 $31.93 $32.00 $28.54 2,199
2019-10-08 $31.99 $32.01 $31.92 $31.93 $28.48 2,133
2019-10-07 $32.05 $32.09 $32.05 $32.09 $28.62 1,041
2019-10-04 $31.90 $32.10 $31.90 $32.10 $28.63 1,367
2019-10-03 $31.94 $31.94 $31.86 $31.90 $28.45 1,532
2019-10-02 $31.94 $31.94 $31.90 $31.94 $28.49 1,384
2019-10-01 $31.89 $31.90 $31.89 $31.90 $28.45 4,725
2019-09-30 $31.90 $32.00 $31.90 $32.00 $28.54 7,871
2019-09-27 $31.76 $31.92 $31.76 $31.90 $28.45 19,178
2019-09-26 $31.80 $32.07 $31.80 $32.07 $28.60 10,602
2019-09-25 $32.06 $32.06 $32.06 $32.06 $28.52 563
2019-09-24 $32.16 $32.19 $32.16 $32.19 $28.64 1,063
2019-09-23 $31.69 $32.13 $31.69 $32.13 $28.59 2,088
2019-09-20 $32.18 $32.18 $32.08 $32.14 $28.60 2,074
2019-09-19 $32.17 $32.18 $32.17 $32.18 $28.63 756
2019-09-18 $32.10 $32.21 $32.10 $32.21 $28.66 1,450
2019-09-17 $32.32 $32.33 $32.32 $32.33 $28.76 729
2019-09-16 $32.29 $32.31 $32.29 $32.31 $28.75 614
2019-09-13 $32.30 $32.53 $32.30 $32.51 $28.92 1,241
2019-09-12 $32.23 $32.30 $32.23 $32.30 $28.74 1,145
2019-09-11 $32.36 $32.36 $32.15 $32.15 $28.60 1,353
2019-09-10 $32.00 $32.22 $31.98 $32.22 $28.67 2,281
2019-09-09 $31.90 $32.07 $31.90 $32.07 $28.53 2,619
2019-09-06 $31.94 $32.09 $31.94 $32.07 $28.53 2,923
2019-09-05 $31.81 $31.94 $31.81 $31.94 $28.42 3,016
2019-09-04 $30.06 $31.81 $30.06 $31.81 $28.30 3,615
2019-09-03 $31.09 $31.85 $31.09 $31.81 $28.30 4,800
2019-08-30 $31.89 $31.94 $31.89 $31.94 $28.42 1,550
2019-08-29 $31.94 $31.94 $31.88 $31.90 $28.38 6,181
2019-08-28 $31.80 $31.92 $30.80 $31.92 $28.40 7,504
2019-08-27 $31.95 $31.95 $31.92 $31.93 $28.32 3,587
2019-08-26 $32.03 $32.12 $31.95 $31.96 $28.35 5,046
2019-08-23 $32.19 $32.32 $32.19 $32.32 $28.66 1,114
2019-08-22 $31.00 $32.46 $31.00 $32.46 $28.79 625
2019-08-21 $32.42 $32.61 $32.42 $32.54 $28.86 1,819
2019-08-20 $32.49 $32.49 $32.42 $32.47 $28.80 898
2019-08-19 $32.13 $32.58 $32.13 $32.45 $28.78 4,642
2019-08-16 $32.51 $32.60 $32.50 $32.59 $28.90 904
2019-08-15 $33.32 $33.32 $32.41 $32.54 $28.87 1,827
2019-08-14 $32.50 $32.74 $32.24 $32.74 $29.04 3,308
2019-08-13 $31.80 $32.57 $31.80 $32.57 $28.89 14,783
2019-08-12 $31.97 $32.14 $31.97 $32.14 $28.51 1,600
2019-08-09 $31.87 $32.25 $31.87 $32.25 $28.61 3,493
2019-08-08 $32.33 $32.33 $32.15 $32.19 $28.55 749
2019-08-07 $32.15 $32.34 $32.15 $32.32 $28.67 1,780
2019-08-06 $32.10 $32.45 $30.35 $32.45 $28.78 23,983
2019-08-05 $32.00 $32.25 $29.52 $32.22 $28.58 13,340
2019-08-02 $33.08 $33.08 $32.89 $32.92 $29.20 1,010
2019-08-01 $33.26 $33.26 $33.10 $33.11 $29.37 1,507
2019-07-31 $33.30 $33.30 $33.25 $33.28 $29.52 1,089
2019-07-30 $33.35 $33.35 $33.31 $33.32 $29.55 495
2019-07-29 $33.49 $33.49 $33.25 $33.28 $29.52 2,030
2019-07-26 $33.57 $33.60 $33.50 $33.50 $29.62 1,457
2019-07-25 $33.44 $33.61 $33.44 $33.61 $29.72 6,196
2019-07-24 $33.36 $33.42 $33.36 $33.42 $29.56 1,625
2019-07-23 $33.29 $33.29 $33.27 $33.28 $29.43 1,783
2019-07-22 $33.40 $33.44 $33.29 $33.35 $29.49 2,344
2019-07-19 $33.38 $33.57 $33.38 $33.48 $29.60 2,914
2019-07-18 $33.35 $33.35 $33.28 $33.35 $29.49 5,400
2019-07-17 $33.45 $33.45 $33.32 $33.34 $29.48 1,475
2019-07-16 $33.31 $33.42 $33.31 $33.35 $29.49 1,794
2019-07-15 $33.40 $33.43 $33.40 $33.43 $29.56 443
2019-07-12 $33.46 $33.46 $33.45 $33.45 $29.58 622
2019-07-11 $33.39 $33.50 $33.38 $33.46 $29.59 15,553
2019-07-10 $33.44 $33.44 $33.44 $33.44 $29.57 127
2019-07-09 $33.25 $33.32 $33.24 $33.30 $29.45 1,701
2019-07-08 $33.24 $33.25 $33.24 $33.25 $29.40 1,430
2019-07-05 $33.29 $33.35 $33.26 $33.26 $29.41 3,123
2019-07-03 $33.40 $33.40 $33.34 $33.34 $29.48 456
2019-07-02 $33.50 $33.50 $33.40 $33.40 $29.54 2,857
2019-07-01 $33.48 $33.52 $33.47 $33.48 $29.61 1,894
2019-06-28 $33.49 $33.49 $33.26 $33.35 $29.49 2,107
2019-06-27 $33.45 $33.50 $33.31 $33.31 $29.46 1,796
2019-06-26 $33.51 $33.55 $33.41 $33.41 $29.55 1,688
2019-06-25 $34.03 $34.03 $33.50 $33.50 $29.54 2,273
2019-06-24 $33.60 $33.64 $33.50 $33.57 $29.60 2,174
2019-06-21 $33.53 $33.60 $33.50 $33.54 $29.57 4,090
2019-06-20 $33.48 $33.59 $33.48 $33.52 $29.55 4,113
2019-06-19 $33.29 $33.48 $33.29 $33.46 $29.50 4,020
2019-06-18 $33.28 $33.28 $33.19 $33.19 $29.26 2,293
2019-06-17 $33.23 $33.23 $33.17 $33.18 $29.26 7,820
2019-06-14 $33.25 $33.31 $33.23 $33.23 $29.30 2,898
2019-06-13 $33.44 $33.44 $33.25 $33.25 $29.32 13,124
2019-06-12 $33.41 $33.41 $33.25 $33.25 $29.32 24,804
2019-06-11 $33.63 $33.63 $33.26 $33.33 $29.39 51,694
2019-06-10 $33.50 $33.50 $33.16 $33.16 $29.24 983
2019-06-07 $33.27 $33.27 $33.10 $33.19 $29.26 2,473
2019-06-06 $33.35 $33.35 $33.21 $33.21 $29.28 928
2019-06-05 $33.14 $33.19 $33.14 $33.19 $29.26 499
2019-06-04 $33.16 $33.27 $33.16 $33.17 $29.25 4,946
2019-06-03 $33.50 $33.50 $33.11 $33.16 $29.24 3,389
2019-05-31 $33.08 $33.16 $33.08 $33.11 $29.19 2,921
2019-05-30 $33.05 $33.05 $33.05 $33.05 $29.14 2
2019-05-29 $33.07 $33.10 $33.07 $33.10 $29.18 1,181
2019-05-28 $33.05 $33.18 $33.05 $33.10 $29.10 1,725
2019-05-24 $33.11 $33.25 $33.11 $33.25 $29.23 793
2019-05-23 $33.05 $33.18 $33.05 $33.15 $29.14 970
2019-05-22 $33.14 $33.16 $33.14 $33.16 $29.15 348
2019-05-21 $33.05 $33.16 $33.05 $33.16 $29.15 2,779
2019-05-20 $33.27 $33.27 $33.04 $33.06 $29.06 3,250
2019-05-17 $32.82 $33.20 $32.82 $33.16 $29.15 2,211
2019-05-16 $32.94 $33.20 $32.94 $33.18 $29.16 2,345
2019-05-15 $32.96 $33.14 $32.94 $33.14 $29.13 913
2019-05-14 $32.92 $33.15 $32.78 $33.14 $29.13 8,703
2019-05-13 $33.10 $33.15 $33.00 $33.05 $29.05 3,889
2019-05-10 $33.35 $33.35 $33.35 $33.35 $29.32 66
2019-05-09 $33.51 $33.60 $33.10 $33.60 $29.54 10,725
2019-05-08 $33.75 $33.80 $33.60 $33.64 $29.57 1,612
2019-05-07 $33.85 $33.88 $33.85 $33.88 $29.78 541
2019-05-06 $34.00 $34.00 $34.00 $34.00 $29.89 269
2019-05-03 $34.18 $34.18 $34.00 $34.00 $29.89 577
2019-05-02 $33.88 $34.15 $33.88 $34.15 $30.02 2,322
2019-05-01 $34.02 $34.02 $33.97 $34.02 $29.91 1,332
2019-04-30 $33.90 $34.02 $33.90 $34.02 $29.91 2,495
2019-04-29 $33.87 $33.93 $33.85 $33.93 $29.83 4,442
2019-04-26 $34.03 $34.03 $33.92 $34.02 $29.91 1,242
2019-04-25 $34.20 $34.24 $34.07 $34.16 $29.94 1,965
2019-04-24 $34.30 $34.30 $34.26 $34.26 $30.02 994
2019-04-23 $34.46 $34.46 $34.35 $34.35 $30.10 1,579
2019-04-22 $34.41 $34.46 $34.41 $34.46 $30.20 1,016
2019-04-18 $34.32 $34.39 $34.29 $34.33 $30.09 4,377
2019-04-17 $34.45 $34.48 $34.25 $34.41 $30.15 2,540
2019-04-16 $34.39 $34.39 $34.24 $34.25 $30.02 10,955
2019-04-15 $34.40 $34.50 $34.35 $34.47 $30.21 3,782
2019-04-12 $34.34 $34.36 $34.34 $34.36 $30.11 512
2019-04-11 $34.34 $34.34 $34.34 $34.34 $30.10 237
2019-04-10 $34.37 $34.38 $34.35 $34.35 $30.10 1,011
2019-04-09 $34.38 $34.38 $34.34 $34.34 $30.10 904
2019-04-08 $34.34 $34.37 $34.34 $34.35 $30.10 842
2019-04-05 $34.38 $34.39 $34.34 $34.37 $30.12 2,448
2019-04-04 $34.30 $34.36 $34.26 $34.36 $30.11 2,220
2019-04-03 $34.26 $34.27 $34.20 $34.27 $30.03 2,288
2019-04-02 $34.48 $34.49 $34.29 $34.29 $30.05 1,990
2019-04-01 $34.56 $34.56 $34.27 $34.27 $30.03 662
2019-03-29 $34.22 $34.40 $34.13 $34.16 $29.94 6,727
2019-03-28 $34.25 $34.25 $34.25 $34.25 $30.01 388
2019-03-27 $34.30 $34.35 $34.30 $34.30 $30.06 1,651
2019-03-26 $34.50 $34.50 $34.49 $34.50 $30.13 551
2019-03-25 $34.50 $34.72 $34.40 $34.40 $30.04 576
2019-03-22 $34.47 $34.61 $34.46 $34.49 $30.12 4,077
2019-03-21 $34.50 $34.50 $34.50 $34.50 $30.13 86
2019-03-20 $34.35 $34.47 $34.35 $34.47 $30.10 1,167
2019-03-19 $34.41 $34.45 $34.29 $34.45 $30.08 1,621
2019-03-18 $34.40 $34.48 $34.40 $34.44 $30.08 4,782
2019-03-15 $34.38 $34.52 $34.38 $34.46 $30.09 3,038
2019-03-14 $34.36 $34.43 $34.20 $34.39 $30.03 2,119
2019-03-13 $34.50 $34.51 $34.37 $34.39 $30.04 6,128
2019-03-12 $34.50 $34.50 $34.37 $34.37 $30.01 1,139
2019-03-11 $34.42 $34.42 $34.31 $34.31 $29.96 3,004
2019-03-08 $34.40 $34.67 $34.40 $34.40 $30.04 2,842
2019-03-07 $34.45 $34.55 $34.40 $34.40 $30.04 66,256
2019-03-06 $34.51 $34.61 $34.47 $34.50 $30.13 164,225
2019-03-05 $34.54 $34.67 $34.41 $34.41 $30.05 5,991
2019-03-04 $34.50 $34.62 $34.40 $34.41 $30.05 6,222
2019-03-01 $34.72 $34.72 $34.48 $34.48 $30.11 29,517
2019-02-28 $34.71 $34.71 $34.52 $34.55 $30.17 63,990
2019-02-27 $34.69 $34.69 $34.50 $34.56 $30.18 2,752
2019-02-26 $34.87 $34.87 $34.50 $34.53 $30.16 4,671
2019-02-25 $34.76 $34.76 $34.40 $34.50 $30.03 3,091
2019-02-22 $34.68 $34.72 $34.58 $34.58 $30.10 2,138
2019-02-21 $34.51 $34.51 $34.31 $34.40 $29.94 1,185
2019-02-20 $34.41 $34.55 $34.32 $34.32 $29.87 2,832
2019-02-19 $34.39 $34.39 $34.16 $34.16 $29.73 3,130
2019-02-15 $34.20 $34.23 $34.20 $34.23 $29.79 2,623
2019-02-14 $34.11 $34.11 $34.11 $34.11 $29.69 100
2019-02-13 $34.10 $34.10 $34.10 $34.10 $29.68 114
2019-02-12 $34.29 $34.29 $34.10 $34.10 $29.68 635
2019-02-11 $34.20 $34.29 $34.20 $34.29 $29.84 738
2019-02-08 $34.40 $34.40 $34.21 $34.21 $29.77 1,852
2019-02-07 $34.25 $34.42 $34.25 $34.42 $29.96 770
2019-02-06 $34.47 $34.55 $34.21 $34.21 $29.77 1,006
2019-02-05 $34.07 $34.31 $34.07 $34.21 $29.77 1,373
2019-02-04 $34.30 $34.44 $34.25 $34.30 $29.85 2,418
2019-02-01 $34.55 $34.55 $34.30 $34.30 $29.85 2,943
2019-01-31 $34.46 $34.74 $34.37 $34.50 $30.03 2,844
2019-01-30 $34.32 $34.73 $34.32 $34.37 $29.91 2,616
2019-01-29 $34.73 $34.73 $34.18 $34.18 $29.75 570
2019-01-28 $34.28 $34.28 $34.28 $34.28 $29.73 214
2019-01-25 $34.25 $34.35 $34.25 $34.35 $29.79 283
2019-01-24 $33.91 $34.07 $33.91 $34.07 $29.55 410
2019-01-23 $33.80 $33.92 $33.80 $33.92 $29.42 1,571
2019-01-22 $33.75 $34.04 $33.75 $34.04 $29.52 244
2019-01-18 $34.03 $34.03 $34.03 $34.03 $29.51 267
2019-01-17 $33.75 $34.15 $33.58 $33.91 $29.41 1,316
2019-01-16 $34.20 $34.20 $34.01 $34.01 $29.49 341
2019-01-15 $34.14 $34.14 $34.14 $34.14 $29.60 84
2019-01-14 $34.28 $34.28 $34.19 $34.19 $29.65 1,819
2019-01-11 $34.08 $34.18 $34.08 $34.18 $29.64 118
2019-01-10 $33.36 $34.12 $33.36 $33.99 $29.48 1,028
2019-01-09 $33.43 $33.73 $33.43 $33.67 $29.20 2,996
2019-01-08 $33.09 $33.64 $33.09 $33.37 $28.94 2,143
2019-01-07 $33.40 $33.40 $33.40 $33.40 $28.97 7
2019-01-04 $33.25 $33.25 $33.25 $33.25 $28.84 64
2019-01-03 $33.41 $33.41 $33.41 $33.41 $28.97 43
2019-01-02 $33.40 $33.40 $33.40 $33.40 $28.97 4
2018-12-31 $33.49 $33.49 $33.09 $33.42 $28.98 1,252
2018-12-28 $33.49 $33.49 $33.40 $33.45 $29.01 593
2018-12-27 $33.16 $33.42 $33.16 $33.42 $28.98 1,503
2018-12-26 $33.59 $33.65 $33.36 $33.43 $28.99 6,294
2018-12-24 $34.00 $34.13 $34.00 $34.13 $28.99 102
2018-12-21 $33.84 $33.84 $33.84 $33.84 $28.74 38
2018-12-20 $33.88 $34.21 $33.70 $33.89 $28.79 1,589
2018-12-19 $33.87 $33.87 $33.87 $33.87 $28.77 24
2018-12-18 $33.99 $33.99 $33.91 $33.91 $28.81 4,962
2018-12-17 $33.90 $33.91 $33.62 $33.86 $28.77 1,140
2018-12-14 $33.90 $33.90 $33.90 $33.90 $28.80 99
2018-12-13 $34.09 $34.09 $33.74 $33.87 $28.77 290
2018-12-12 $34.01 $34.16 $33.94 $33.97 $28.85 941
2018-12-11 $34.04 $34.06 $33.93 $34.01 $28.89 1,115
2018-12-10 $33.82 $33.82 $33.82 $33.82 $28.73 45
2018-12-07 $33.91 $34.14 $33.90 $34.14 $29.00 1,717
2018-12-06 $34.18 $34.18 $34.15 $34.15 $29.01 778
2018-12-04 $33.96 $33.96 $33.96 $33.96 $28.85 82
2018-12-03 $34.14 $34.14 $33.90 $33.96 $28.85 2,634
2018-11-30 $33.75 $33.79 $33.62 $33.70 $28.63 3,731
2018-11-29 $33.60 $33.60 $33.60 $33.60 $28.54 203
2018-11-28 $33.73 $33.73 $33.73 $33.73 $28.66 393
2018-11-27 $33.65 $33.65 $33.65 $33.65 $28.49 1
2018-11-26 $33.53 $33.65 $33.53 $33.65 $28.49 2,832
2018-11-23 $33.55 $33.60 $33.50 $33.60 $28.44 14,749
2018-11-21 $33.52 $33.65 $33.52 $33.65 $28.49 394
2018-11-20 $33.50 $33.65 $33.50 $33.65 $28.49 647
2018-11-19 $33.56 $33.56 $33.56 $33.56 $28.41 282
2018-11-16 $33.91 $33.91 $33.86 $33.86 $28.67 508
2018-11-15 $33.73 $33.73 $33.73 $33.73 $28.56 13
2018-11-14 $33.73 $33.73 $33.73 $33.73 $28.56 377
2018-11-13 $33.70 $33.70 $33.70 $33.70 $28.53 346
2018-11-12 $33.79 $33.79 $33.79 $33.79 $28.61 283
2018-11-09 $33.79 $33.79 $33.79 $33.79 $28.61 23
2018-11-08 $33.79 $33.79 $33.79 $33.79 $28.61 128
2018-11-07 $33.77 $33.79 $33.77 $33.79 $28.61 482
2018-11-06 $33.84 $33.84 $33.76 $33.76 $28.58 683
2018-11-05 $33.75 $33.75 $33.75 $33.75 $28.57 289
2018-11-02 $33.81 $33.81 $33.75 $33.75 $28.57 665
2018-11-01 $33.77 $33.77 $33.77 $33.77 $28.59 276
2018-10-31 $33.61 $33.65 $33.61 $33.65 $28.49 1,658
2018-10-30 $33.75 $33.75 $33.75 $33.75 $28.57 370
2018-10-29 $33.53 $33.60 $33.51 $33.60 $28.44 1,087
2018-10-26 $33.75 $33.78 $33.75 $33.75 $28.47 1,448
2018-10-25 $33.76 $33.78 $33.76 $33.78 $28.49 962
2018-10-24 $33.47 $33.79 $33.47 $33.71 $28.43 591
2018-10-23 $33.62 $33.65 $33.62 $33.65 $28.39 394
2018-10-22 $33.73 $33.74 $33.67 $33.71 $28.44 1,503
2018-10-19 $33.84 $33.84 $33.84 $33.84 $28.55 191
2018-10-18 $33.84 $33.84 $33.84 $33.84 $28.55 300
2018-10-17 $33.85 $33.85 $33.85 $33.85 $28.56 185
2018-10-16 $33.52 $33.73 $33.52 $33.65 $28.39 635
2018-10-15 $34.18 $34.18 $34.01 $34.01 $28.69 886
2018-10-12 $33.57 $33.81 $33.57 $33.81 $28.52 685
2018-10-11 $34.05 $34.05 $33.80 $33.82 $28.53 1,319
2018-10-10 $33.55 $33.80 $33.55 $33.80 $28.51 1,084
2018-10-09 $34.01 $34.01 $34.01 $34.01 $28.69 181
2018-10-08 $34.01 $34.02 $34.01 $34.02 $28.70 850
2018-10-05 $34.10 $34.10 $34.10 $34.10 $28.77 704
2018-10-04 $34.12 $34.12 $34.12 $34.12 $28.78 97
2018-10-03 $34.12 $34.12 $34.12 $34.12 $28.78 37
2018-10-02 $34.20 $34.20 $34.12 $34.12 $28.78 205
2018-10-01 $34.59 $34.59 $34.00 $34.00 $28.68 2,100
2018-09-28 $34.20 $34.20 $34.10 $34.10 $28.77 1,049
2018-09-27 $34.02 $34.16 $34.02 $34.16 $28.82 310
2018-09-26 $34.50 $34.50 $34.19 $34.19 $28.84 207
2018-09-25 $34.40 $34.40 $34.40 $34.40 $28.92 166
2018-09-24 $34.32 $34.35 $34.32 $34.35 $28.87 450
2018-09-21 $34.00 $34.14 $33.94 $34.00 $28.58 3,478
2018-09-20 $34.18 $34.24 $34.18 $34.24 $28.78 598
2018-09-19 $34.14 $34.14 $34.14 $34.14 $28.70 0
2018-09-18 $34.14 $34.14 $34.14 $34.14 $28.70 100
2018-09-17 $33.90 $34.17 $33.90 $34.15 $28.71 1,064
2018-09-14 $34.12 $34.23 $34.12 $34.19 $28.74 2,982
2018-09-13 $34.04 $34.12 $34.03 $34.12 $28.68 368
2018-09-12 $34.08 $34.18 $34.08 $34.12 $28.68 1,180
2018-09-11 $34.23 $34.26 $34.21 $34.21 $28.76 608
2018-09-10 $33.96 $34.28 $33.96 $34.28 $28.82 1,511
2018-09-07 $34.27 $34.29 $34.25 $34.29 $28.83 724
2018-09-06 $33.96 $34.24 $33.96 $34.20 $28.75 951
2018-09-05 $34.10 $34.27 $34.10 $34.27 $28.81 2,593
2018-09-04 $34.03 $34.28 $34.00 $34.28 $28.82 1,967
2018-08-31 $34.28 $34.28 $34.26 $34.26 $28.80 561
2018-08-30 $34.00 $34.39 $34.00 $34.32 $28.85 3,350
2018-08-29 $34.51 $34.55 $34.51 $34.55 $29.04 487
2018-08-28 $34.50 $34.52 $34.50 $34.50 $28.90 1,342
2018-08-27 $33.86 $34.12 $33.86 $34.12 $28.59 256
2018-08-24 $34.25 $34.26 $34.25 $34.26 $28.70 2,002
2018-08-23 $34.20 $34.20 $33.69 $33.88 $28.38 1,523
2018-08-22 $34.26 $34.26 $34.19 $34.20 $28.65 1,506
2018-08-21 $34.08 $34.31 $34.08 $34.26 $28.70 1,482
2018-08-20 $33.88 $34.08 $33.88 $34.08 $28.55 4,389
2018-08-17 $34.06 $34.07 $34.06 $34.07 $28.54 786
2018-08-16 $34.05 $34.21 $34.05 $34.07 $28.54 1,360
2018-08-15 $33.87 $34.12 $33.87 $34.12 $28.58 10,955
2018-08-14 $33.94 $34.04 $33.94 $33.94 $28.43 1,237
2018-08-13 $34.07 $34.07 $33.94 $33.96 $28.45 480
2018-08-10 $34.37 $34.37 $34.37 $34.37 $28.79 54
2018-08-09 $33.99 $34.37 $33.99 $34.37 $28.79 3,029
2018-08-08 $34.10 $34.10 $34.05 $34.05 $28.52 877
2018-08-07 $34.26 $34.38 $34.26 $34.28 $28.71 1,906
2018-08-06 $33.99 $34.08 $33.87 $34.08 $28.55 8,820
2018-08-03 $34.10 $34.60 $34.10 $34.44 $28.85 1,163
2018-08-02 $34.10 $34.36 $34.10 $34.36 $28.78 967
2018-08-01 $34.32 $34.32 $34.30 $34.30 $28.73 450
2018-07-31 $34.32 $34.32 $34.32 $34.32 $28.75 185
2018-07-30 $34.00 $34.33 $34.00 $34.30 $28.73 4,221
2018-07-27 $34.42 $34.42 $34.42 $34.42 $28.83 182
2018-07-26 $34.65 $34.65 $34.52 $34.53 $28.82 700
2018-07-25 $34.56 $34.63 $34.56 $34.63 $28.91 491
2018-07-24 $34.59 $34.60 $34.59 $34.60 $28.88 1,617
2018-07-23 $34.20 $34.60 $34.20 $34.60 $28.88 7,519
2018-07-20 $34.64 $34.64 $34.36 $34.43 $28.74 2,819
2018-07-19 $34.44 $34.86 $34.44 $34.80 $29.05 882
2018-07-18 $34.58 $35.15 $34.58 $35.06 $29.27 4,946
2018-07-17 $34.85 $35.10 $34.75 $34.75 $29.01 1,269
2018-07-16 $34.06 $35.28 $34.06 $34.85 $29.09 8,617
2018-07-13 $35.10 $35.10 $34.75 $34.82 $29.07 3,430
2018-07-12 $35.09 $35.10 $35.08 $35.10 $29.30 2,447
2018-07-11 $35.28 $35.28 $35.05 $35.23 $29.41 4,494
2018-07-10 $35.28 $35.28 $35.14 $35.28 $29.45 5,526
2018-07-09 $35.25 $35.25 $35.18 $35.23 $29.41 895
2018-07-06 $35.10 $35.30 $35.10 $35.25 $29.43 5,123
2018-07-05 $35.07 $35.10 $34.87 $35.10 $29.30 8,535
2018-07-03 $34.95 $35.23 $34.89 $35.13 $29.33 27,361
2018-07-02 $35.40 $35.40 $35.04 $35.28 $29.45 4,607
2018-06-29 $35.37 $35.45 $35.36 $35.40 $29.55 1,889
2018-06-28 $35.23 $35.57 $35.23 $35.38 $29.53 9,402
2018-06-27 $35.66 $35.66 $35.50 $35.65 $29.76 7,766
2018-06-26 $35.96 $35.96 $35.73 $35.96 $29.91 5,015
2018-06-25 $36.00 $36.20 $35.45 $36.12 $30.05 16,766
2018-06-22 $36.29 $36.29 $36.06 $36.07 $30.00 7,828
2018-06-21 $36.18 $36.29 $36.18 $36.29 $30.19 2,171
2018-06-20 $36.40 $36.40 $36.21 $36.22 $30.13 8,351
2018-06-19 $36.35 $36.54 $36.35 $36.54 $30.39 5,287
2018-06-18 $36.65 $36.65 $36.65 $36.65 $30.49 68
2018-06-15 $36.66 $36.66 $36.58 $36.65 $30.49 1,903
2018-06-14 $36.48 $36.69 $36.48 $36.69 $30.52 560
2018-06-13 $36.73 $36.80 $36.73 $36.73 $30.55 2,803
2018-06-12 $36.83 $36.83 $36.71 $36.71 $30.53 498
2018-06-11 $36.64 $36.76 $36.64 $36.70 $30.53 2,222
2018-06-08 $36.91 $36.91 $36.77 $36.77 $30.59 866
2018-06-07 $36.65 $36.74 $36.65 $36.74 $30.56 548
2018-06-06 $36.78 $36.78 $36.71 $36.71 $30.54 263
2018-06-05 $36.61 $36.78 $36.60 $36.64 $30.48 2,849
2018-06-04 $36.84 $36.85 $36.75 $36.75 $30.57 919
2018-06-01 $36.87 $36.87 $36.61 $36.79 $30.60 1,050
2018-05-31 $36.35 $36.70 $36.35 $36.65 $30.49 3,755
2018-05-30 $36.84 $36.87 $36.78 $36.87 $30.67 3,358
2018-05-29 $36.72 $36.77 $36.72 $36.77 $30.59 1,581
2018-05-25 $36.80 $37.04 $36.80 $36.86 $30.55 4,654
2018-05-24 $36.90 $36.90 $36.76 $36.80 $30.50 1,406
2018-05-23 $37.00 $37.00 $36.95 $36.97 $30.64 879
2018-05-22 $36.90 $37.04 $36.90 $36.90 $30.59 4,008
2018-05-21 $37.39 $37.39 $36.87 $36.88 $30.57 2,444
2018-05-18 $37.00 $37.00 $36.77 $36.87 $30.57 1,517
2018-05-17 $37.20 $37.20 $36.98 $37.00 $30.67 1,949
2018-05-16 $37.14 $37.17 $37.14 $37.17 $30.81 427
2018-05-15 $37.17 $37.17 $36.93 $37.15 $30.79 5,102
2018-05-14 $37.07 $37.35 $37.07 $37.20 $30.84 4,900
2018-05-11 $37.10 $37.10 $37.02 $37.02 $30.69 526
2018-05-10 $36.69 $36.99 $36.69 $36.90 $30.59 5,231
2018-05-09 $37.08 $37.08 $36.79 $36.82 $30.52 2,562
2018-05-08 $37.06 $37.08 $36.94 $37.08 $30.74 1,065
2018-05-07 $36.51 $37.09 $36.51 $37.03 $30.69 3,059
2018-05-04 $36.93 $36.93 $36.84 $36.84 $30.54 1,481
2018-05-03 $36.97 $36.98 $36.94 $36.94 $30.62 650
2018-05-02 $37.00 $37.07 $36.93 $36.93 $30.61 2,230
2018-05-01 $37.07 $37.09 $37.00 $37.09 $30.74 394
2018-04-30 $37.11 $37.19 $37.01 $37.01 $30.68 628
2018-04-27 $37.16 $37.16 $37.07 $37.12 $30.77 1,028
2018-04-26 $37.83 $37.83 $37.16 $37.16 $30.80 3,487
2018-04-25 $37.35 $37.35 $37.35 $37.35 $30.87 0
2018-04-24 $37.35 $37.35 $37.32 $37.35 $30.87 1,509
2018-04-23 $37.41 $37.43 $37.20 $37.38 $30.89 5,587
2018-04-20 $37.50 $37.50 $37.45 $37.45 $30.95 849
2018-04-19 $37.47 $37.47 $37.47 $37.47 $30.97 715
2018-04-18 $37.59 $37.60 $37.55 $37.60 $31.07 1,578
2018-04-17 $37.87 $37.87 $37.44 $37.44 $30.94 696
2018-04-16 $37.60 $37.60 $37.44 $37.44 $30.94 4,564
2018-04-13 $37.42 $37.42 $37.42 $37.42 $30.92 846
2018-04-12 $37.27 $37.27 $37.27 $37.27 $30.80 390
2018-04-11 $37.38 $37.38 $37.30 $37.32 $30.84 2,967
2018-04-10 $37.31 $37.32 $37.24 $37.30 $30.83 1,418
2018-04-09 $37.30 $37.33 $37.05 $37.19 $30.73 3,646
2018-04-06 $37.06 $37.07 $37.06 $37.07 $30.64 939
2018-04-05 $37.35 $37.35 $37.10 $37.17 $30.71 4,006
2018-04-04 $37.11 $37.11 $37.11 $37.11 $30.67 260
2018-04-03 $37.20 $37.22 $37.12 $37.22 $30.76 2,702
2018-04-02 $37.20 $37.20 $37.01 $37.09 $30.65 2,443
2018-03-29 $37.19 $37.19 $37.19 $37.19 $30.73 46
2018-03-28 $37.19 $37.20 $36.98 $37.19 $30.73 5,446
2018-03-27 $37.06 $37.12 $37.06 $37.10 $30.66 1,060
2018-03-26 $36.71 $37.23 $36.71 $37.05 $30.62 6,659
2018-03-23 $37.05 $37.08 $37.02 $37.02 $30.59 3,016
2018-03-22 $37.10 $37.10 $36.87 $36.88 $30.48 723
2018-03-21 $37.04 $37.04 $36.96 $36.96 $30.54 1,510
2018-03-20 $36.99 $36.99 $36.72 $36.90 $30.49 1,678
2018-03-19 $37.08 $37.08 $37.08 $37.08 $30.64 326
2018-03-16 $36.86 $37.08 $36.86 $37.08 $30.64 742
2018-03-15 $36.96 $36.96 $36.76 $36.85 $30.46 7,194
2018-03-14 $36.94 $36.95 $36.94 $36.95 $30.54 768
2018-03-13 $37.01 $37.01 $36.89 $36.89 $30.49 385
2018-03-12 $36.83 $36.98 $36.74 $36.86 $30.46 1,244
2018-03-09 $36.90 $36.93 $36.86 $36.93 $30.52 726
2018-03-08 $36.80 $36.80 $36.72 $36.72 $30.35 1,087
2018-03-07 $36.70 $36.87 $36.70 $36.84 $30.45 1,954
2018-03-06 $36.69 $36.80 $36.69 $36.80 $30.41 586
2018-03-05 $36.68 $36.76 $36.67 $36.76 $30.38 1,578
2018-03-02 $36.75 $36.88 $36.75 $36.87 $30.47 4,261
2018-03-01 $36.72 $36.74 $36.72 $36.74 $30.36 522
2018-02-28 $37.13 $37.13 $37.13 $37.13 $30.68 333
2018-02-27 $37.00 $37.01 $36.76 $36.80 $30.41 5,155
2018-02-26 $36.89 $36.89 $36.89 $36.89 $30.48 184
2018-02-23 $36.99 $36.99 $36.67 $36.69 $30.32 2,529
2018-02-22 $36.62 $36.69 $36.62 $36.69 $30.32 1,149
2018-02-21 $36.62 $36.74 $36.62 $36.74 $30.36 2,066
2018-02-20 $36.68 $36.68 $36.50 $36.57 $30.22 4,742
2018-02-16 $36.84 $36.84 $36.50 $36.66 $30.30 1,889
2018-02-15 $36.70 $36.85 $36.70 $36.83 $30.44 2,860
2018-02-14 $36.51 $36.79 $36.51 $36.70 $30.33 2,001
2018-02-13 $36.51 $36.78 $36.50 $36.70 $30.33 4,110
2018-02-12 $36.85 $36.89 $36.85 $36.88 $30.48 3,612
2018-02-09 $37.01 $37.02 $36.79 $36.85 $30.45 9,846
2018-02-08 $37.03 $37.03 $37.00 $37.01 $30.59 1,592
2018-02-07 $37.06 $37.08 $37.00 $37.00 $30.58 3,972
2018-02-06 $37.61 $37.61 $36.98 $37.04 $30.61 7,892
2018-02-05 $36.83 $37.16 $36.83 $37.16 $30.71 4,161
2018-02-02 $36.65 $36.90 $36.65 $36.90 $30.49 3,666
2018-02-01 $36.67 $36.69 $36.67 $36.69 $30.32 1,280
2018-01-31 $36.69 $36.69 $36.63 $36.63 $30.27 933
2018-01-30 $36.43 $36.70 $36.43 $36.63 $30.27 2,807
2018-01-29 $36.70 $36.70 $36.60 $36.61 $30.25 1,295
2018-01-26 $36.25 $36.73 $36.25 $36.61 $30.26 3,174
2018-01-25 $36.25 $36.25 $36.22 $36.22 $29.93 393
2018-01-24 $36.15 $36.30 $36.15 $36.29 $29.99 4,955
2018-01-23 $36.22 $36.22 $36.10 $36.18 $29.90 835
2018-01-22 $36.13 $36.27 $36.13 $36.22 $29.93 4,411
2018-01-19 $36.08 $36.08 $36.08 $36.08 $29.82 146
2018-01-18 $36.00 $36.08 $35.96 $36.08 $29.82 1,596
2018-01-17 $35.90 $35.94 $35.87 $35.88 $29.65 2,075
2018-01-16 $35.73 $35.73 $35.70 $35.73 $29.53 732
2018-01-12 $35.66 $35.66 $35.65 $35.65 $29.46 2,556
2018-01-11 $35.63 $35.78 $35.63 $35.64 $29.45 3,779
2018-01-10 $35.62 $35.66 $35.60 $35.60 $29.42 5,232
2018-01-09 $35.65 $35.65 $35.56 $35.62 $29.43 945
2018-01-08 $35.55 $35.60 $35.55 $35.60 $29.42 866
2018-01-05 $35.53 $35.54 $35.53 $35.54 $29.37 875
2018-01-04 $35.55 $35.62 $35.50 $35.53 $29.36 1,948
2018-01-03 $35.45 $35.58 $35.42 $35.53 $29.36 1,015
2018-01-02 $35.35 $35.42 $35.22 $35.42 $29.27 2,751
2017-12-29 $35.16 $35.16 $35.10 $35.10 $29.01 541
2017-12-28 $35.10 $35.13 $35.09 $35.13 $29.03 601
2017-12-27 $35.21 $35.21 $35.08 $35.12 $29.02 2,306
2017-12-26 $35.08 $35.08 $34.98 $35.08 $28.99 2,122
2017-12-22 $34.88 $35.12 $34.88 $35.07 $28.98 801
2017-12-21 $34.83 $35.28 $34.75 $34.75 $28.72 535
2017-12-20 $35.35 $35.35 $34.74 $34.87 $28.82 3,638
2017-12-19 $35.20 $35.20 $34.65 $34.65 $28.64 878
2017-12-18 $34.86 $35.25 $34.63 $35.25 $29.13 496
2017-12-15 $34.85 $35.02 $34.74 $35.02 $28.94 452
2017-12-14 $35.00 $35.00 $35.00 $35.00 $28.92 257
2017-12-13 $34.60 $34.60 $34.60 $34.60 $28.59 214
2017-12-12 $34.80 $34.80 $34.80 $34.80 $28.76 570
2017-12-11 $34.81 $34.81 $34.80 $34.80 $28.76 2,322
2017-12-08 $34.69 $35.09 $34.69 $34.80 $28.76 1,135
2017-12-07 $34.95 $35.15 $34.95 $35.15 $29.05 798
2017-12-06 $34.73 $34.95 $34.73 $34.95 $28.88 5,294
2017-12-05 $34.95 $35.00 $34.75 $35.00 $28.92 1,076
2017-12-04 $34.78 $34.86 $34.76 $34.80 $28.76 956
2017-12-01 $35.30 $35.30 $34.77 $34.79 $28.75 587
2017-11-30 $35.00 $35.00 $34.98 $34.98 $28.91 1,101
2017-11-29 $34.93 $34.99 $34.93 $34.99 $28.91 453
2017-11-28 $34.80 $34.90 $34.73 $34.88 $28.83 7,276
2017-11-27 $34.60 $34.80 $34.60 $34.80 $28.76 1,607
2017-11-24 $34.27 $34.65 $34.27 $34.65 $28.64 1,011
2017-11-22 $34.65 $34.65 $34.53 $34.55 $28.55 2,665
2017-11-21 $34.65 $34.78 $34.60 $34.66 $28.64 2,035
2017-11-20 $34.60 $34.64 $34.50 $34.64 $28.63 2,050
2017-11-17 $34.74 $34.74 $34.72 $34.72 $28.69 1,201
2017-11-16 $34.65 $34.85 $34.65 $34.85 $28.80 1,776
2017-11-15 $34.83 $34.83 $34.83 $34.83 $28.78 201
2017-11-14 $34.53 $34.85 $34.53 $34.83 $28.78 819
2017-11-13 $34.52 $34.84 $34.51 $34.57 $28.57 1,738
2017-11-10 $34.50 $34.75 $34.50 $34.52 $28.52 3,920
2017-11-09 $34.81 $34.81 $34.46 $34.46 $28.47 483
2017-11-08 $34.82 $34.82 $34.82 $34.82 $28.78 206
2017-11-07 $34.81 $34.81 $34.81 $34.81 $28.77 125
2017-11-06 $34.70 $34.82 $34.65 $34.82 $28.77 1,095
2017-11-03 $34.60 $34.68 $34.60 $34.68 $28.66 1,409
2017-11-02 $34.70 $34.70 $34.48 $34.60 $28.59 1,659
2017-11-01 $34.41 $34.73 $34.41 $34.65 $28.64 1,370
2017-10-31 $34.89 $34.89 $34.40 $34.46 $28.48 2,093
2017-10-30 $34.47 $34.89 $34.47 $34.89 $28.83 570
2017-10-27 $34.21 $35.00 $34.21 $34.75 $28.72 2,675
2017-10-26 $34.54 $34.54 $34.54 $34.54 $28.54 286
2017-10-25 $34.50 $34.55 $34.46 $34.55 $28.55 1,518
2017-10-24 $34.64 $34.64 $34.56 $34.56 $28.56 1,533
2017-10-23 $34.66 $34.70 $34.65 $34.69 $28.67 1,720
2017-10-20 $34.75 $34.75 $34.69 $34.69 $28.67 695
2017-10-19 $34.71 $34.87 $34.70 $34.87 $28.82 2,260
2017-10-18 $34.90 $34.93 $34.88 $34.88 $28.83 1,968
2017-10-17 $34.87 $34.87 $34.87 $34.87 $28.82 705
2017-10-16 $34.73 $34.82 $34.73 $34.80 $28.76 1,120
2017-10-13 $34.79 $34.83 $34.71 $34.80 $28.76 4,161
2017-10-12 $34.88 $34.88 $34.70 $34.81 $28.76 766
2017-10-11 $34.75 $34.82 $34.69 $34.82 $28.78 1,627
2017-10-10 $34.67 $34.78 $34.67 $34.73 $28.70 878
2017-10-09 $34.65 $34.65 $34.65 $34.65 $28.64 107
2017-10-06 $34.70 $34.80 $34.63 $34.65 $28.64 1,741
2017-10-05 $34.62 $34.68 $34.62 $34.64 $28.63 1,217
2017-10-04 $34.74 $34.74 $34.60 $34.62 $28.61 2,867
2017-10-03 $34.46 $34.63 $34.46 $34.63 $28.62 919
2017-10-02 $34.73 $34.74 $34.50 $34.58 $28.57 1,293
2017-09-29 $34.83 $34.83 $34.40 $34.60 $28.59 4,926
2017-09-28 $34.52 $34.52 $34.52 $34.52 $28.52 106
2017-09-27 $34.72 $34.72 $34.52 $34.52 $28.52 1,278
2017-09-26 $34.72 $34.72 $34.55 $34.62 $28.61 867
2017-09-25 $34.75 $34.75 $34.75 $34.75 $28.72 595
2017-09-22 $34.74 $34.74 $34.74 $34.74 $28.71 175
2017-09-21 $34.75 $34.87 $34.75 $34.81 $28.77 2,410
2017-09-20 $34.96 $34.99 $34.85 $34.89 $28.83 3,393
2017-09-19 $35.03 $35.12 $34.96 $35.02 $28.94 3,955
2017-09-18 $34.96 $35.09 $34.92 $35.09 $29.00 4,709
2017-09-15 $35.00 $35.00 $35.00 $35.00 $28.92 42
2017-09-14 $35.01 $35.03 $35.00 $35.00 $28.92 12,167
2017-09-13 $35.15 $35.32 $35.12 $35.12 $29.02 2,869
2017-09-12 $35.40 $35.40 $35.20 $35.20 $29.09 3,627
2017-09-11 $35.20 $35.40 $35.20 $35.40 $29.26 1,277
2017-09-08 $35.20 $35.20 $35.11 $35.20 $29.09 4,910
2017-09-07 $35.50 $35.50 $35.08 $35.08 $28.99 559
2017-09-06 $35.11 $35.11 $34.94 $34.94 $28.88 728
2017-09-05 $34.81 $34.97 $34.81 $34.84 $28.79 2,628
2017-09-01 $34.75 $34.82 $34.73 $34.80 $28.76 4,230
2017-08-31 $34.80 $34.80 $34.74 $34.74 $28.71 1,920
2017-08-30 $34.62 $34.62 $34.62 $34.62 $28.61 162
2017-08-29 $34.60 $34.77 $34.43 $34.62 $28.61 2,192
2017-08-28 $34.48 $34.48 $34.39 $34.44 $28.46 2,567
2017-08-25 $34.34 $34.47 $34.29 $34.46 $28.48 11,538
2017-08-24 $34.41 $34.45 $34.28 $34.33 $28.37 4,200
2017-08-23 $34.46 $34.46 $34.41 $34.44 $28.46 1,528
2017-08-22 $34.36 $34.49 $34.23 $34.49 $28.50 3,320
2017-08-21 $34.47 $34.47 $34.31 $34.35 $28.39 490
2017-08-18 $34.45 $34.45 $34.34 $34.45 $28.47 3,088
2017-08-17 $34.25 $34.36 $34.25 $34.25 $28.30 3,164
2017-08-16 $34.30 $34.35 $34.24 $34.35 $28.39 1,650
2017-08-15 $34.38 $34.38 $34.36 $34.38 $28.41 988
2017-08-14 $34.49 $34.49 $34.35 $34.38 $28.41 5,034
2017-08-11 $34.30 $34.38 $34.30 $34.33 $28.37 6,587
2017-08-10 $34.49 $34.49 $34.30 $34.34 $28.38 9,350
2017-08-09 $34.08 $34.15 $34.08 $34.15 $28.22 3,377
2017-08-08 $34.10 $34.10 $34.05 $34.05 $28.14 7,916
2017-08-07 $34.06 $34.13 $34.05 $34.09 $28.17 6,013
2017-08-04 $34.12 $34.12 $34.05 $34.06 $28.15 5,679
2017-08-03 $34.30 $34.30 $34.06 $34.06 $28.15 5,509
2017-08-02 $34.48 $34.48 $34.03 $34.07 $28.16 15,529
2017-08-01 $34.41 $34.41 $33.96 $34.00 $28.10 20,274
2017-07-31 $34.00 $34.00 $33.91 $33.96 $28.07 33,789
2017-07-28 $33.99 $34.00 $33.83 $33.99 $28.09 66,017
2017-07-27 $33.45 $33.56 $33.45 $33.56 $27.73 501
2017-07-26 $33.40 $33.46 $33.40 $33.46 $27.65 2,087
2017-07-25 $33.42 $33.42 $33.42 $33.42 $27.62 239
2017-07-24 $33.41 $33.47 $33.31 $33.47 $27.66 3,453
2017-07-21 $33.41 $33.41 $33.41 $33.41 $27.61 3
2017-07-20 $33.41 $33.41 $33.41 $33.41 $27.61 127
2017-07-19 $33.40 $33.49 $33.40 $33.49 $27.68 321
2017-07-18 $33.18 $33.18 $33.18 $33.18 $27.42 0
2017-07-17 $33.36 $33.36 $33.17 $33.18 $27.42 1,130
2017-07-14 $33.29 $33.29 $33.29 $33.29 $27.51 600
2017-07-13 $33.12 $33.12 $33.12 $33.12 $27.37 50
2017-07-12 $33.11 $33.14 $33.08 $33.12 $27.37 862
2017-07-11 $33.05 $33.23 $33.05 $33.20 $27.43 1,180
2017-07-10 $33.22 $33.22 $33.22 $33.22 $27.45 160
2017-07-07 $33.22 $33.22 $33.22 $33.22 $27.45 6
2017-07-06 $33.22 $33.22 $33.22 $33.22 $27.45 600
2017-07-05 $33.22 $33.22 $33.22 $33.22 $27.45 600
2017-07-03 $33.22 $33.22 $33.22 $33.22 $27.45 38
2017-06-30 $33.18 $33.22 $33.16 $33.22 $27.45 1,152
2017-06-29 $33.20 $33.20 $33.20 $33.20 $27.44 64
2017-06-28 $33.04 $33.26 $33.04 $33.20 $27.44 817
2017-06-27 $32.97 $32.97 $32.97 $32.97 $27.25 157
2017-06-26 $33.01 $33.01 $33.01 $33.01 $27.28 70
2017-06-23 $32.86 $33.01 $32.84 $33.01 $27.28 510
2017-06-22 $32.91 $32.91 $32.91 $32.91 $27.20 210
2017-06-21 $32.88 $32.88 $32.88 $32.88 $27.17 101
2017-06-20 $32.88 $32.88 $32.88 $32.88 $27.17 452
2017-06-19 $32.68 $33.04 $32.68 $33.04 $27.30 702
2017-06-16 $32.97 $33.00 $32.97 $33.00 $27.27 2,905
2017-06-15 $33.00 $33.00 $33.00 $33.00 $27.27 0
2017-06-14 $33.00 $33.00 $33.00 $33.00 $27.27 115
2017-06-13 $33.10 $33.10 $33.10 $33.10 $27.35 148
2017-06-12 $32.85 $33.10 $32.85 $33.10 $27.35 390
2017-06-09 $33.09 $33.09 $33.09 $33.09 $27.35 622
2017-06-08 $32.88 $32.88 $32.88 $32.88 $27.17 60
2017-06-07 $32.88 $32.88 $32.88 $32.88 $27.17 100
2017-06-06 $33.04 $33.18 $33.04 $33.18 $27.42 450
2017-06-05 $32.95 $32.95 $32.95 $32.95 $27.23 335
2017-06-02 $32.78 $32.94 $32.78 $32.88 $27.18 366
2017-06-01 $33.06 $33.06 $33.06 $33.06 $27.32 4
2017-05-31 $33.10 $33.10 $33.04 $33.06 $27.32 9,900
2017-05-30 $32.78 $33.11 $32.77 $32.77 $27.08 1,682
2017-05-26 $32.69 $32.69 $32.69 $32.69 $27.01 12
2017-05-25 $32.69 $32.69 $32.69 $32.69 $27.01 27
2017-05-24 $32.69 $32.69 $32.69 $32.69 $27.01 3
2017-05-23 $33.00 $33.00 $32.69 $32.69 $27.01 600
2017-05-22 $32.69 $32.78 $32.69 $32.78 $27.09 912
2017-05-19 $32.79 $32.79 $32.79 $32.79 $27.10 0
2017-05-18 $32.65 $32.79 $32.65 $32.79 $27.10 1,356
2017-05-17 $32.70 $32.71 $32.70 $32.71 $27.03 600
2017-05-16 $32.72 $32.72 $32.72 $32.72 $27.04 247
2017-05-15 $32.80 $32.80 $32.80 $32.80 $27.11 295
2017-05-12 $32.69 $32.69 $32.63 $32.63 $26.97 225
2017-05-11 $32.80 $32.80 $32.65 $32.65 $26.98 306
2017-05-10 $32.62 $32.62 $32.60 $32.60 $26.94 2,194
2017-05-09 $32.61 $32.61 $32.61 $32.61 $26.95 151
2017-05-08 $32.65 $32.65 $32.65 $32.65 $26.98 287
2017-05-05 $32.76 $32.76 $32.76 $32.76 $27.07 0
2017-05-04 $32.75 $32.76 $32.75 $32.76 $27.07 500
2017-05-03 $32.70 $32.70 $32.70 $32.70 $27.02 50
2017-05-02 $32.65 $32.70 $32.65 $32.70 $27.02 325
2017-05-01 $32.63 $32.63 $32.63 $32.63 $26.97 0
2017-04-28 $32.63 $32.63 $32.63 $32.63 $26.97 101
2017-04-27 $32.62 $32.78 $32.62 $32.78 $27.09 204
2017-04-26 $32.62 $32.74 $32.62 $32.62 $26.96 381
2017-04-25 $32.64 $32.64 $32.64 $32.64 $26.97 326
2017-04-24 $32.60 $32.60 $32.60 $32.60 $26.94 1,060
2017-04-21 $32.62 $32.62 $32.62 $32.62 $26.96 0
2017-04-20 $32.62 $32.62 $32.62 $32.62 $26.96 73
2017-04-19 $32.62 $32.62 $32.62 $32.62 $26.96 190
2017-04-18 $32.71 $32.71 $32.71 $32.71 $27.03 151
2017-04-17 $32.71 $32.71 $32.71 $32.71 $27.03 440
2017-04-13 $32.60 $32.60 $32.59 $32.59 $26.93 1,316
2017-04-12 $32.58 $32.59 $32.58 $32.59 $26.93 335
2017-04-11 $32.55 $32.55 $32.55 $32.55 $26.90 179
2017-04-10 $32.50 $32.60 $32.50 $32.56 $26.91 787
2017-04-07 $32.52 $32.52 $32.50 $32.52 $26.88 2,037
2017-04-06 $32.58 $32.60 $32.58 $32.60 $26.94 301
2017-04-05 $32.58 $32.58 $32.57 $32.57 $26.92 1,685
2017-04-04 $32.56 $32.56 $32.56 $32.56 $26.91 429
2017-04-03 $32.56 $32.62 $32.56 $32.62 $26.96 479
2017-03-31 $32.63 $32.63 $32.62 $32.62 $26.96 922
2017-03-30 $32.55 $32.58 $32.55 $32.58 $26.93 454
2017-03-29 $32.60 $32.62 $32.60 $32.61 $26.95 1,080
2017-03-28 $32.58 $32.63 $32.58 $32.63 $26.96 401
2017-03-27 $32.56 $32.56 $32.56 $32.56 $26.91 0
2017-03-24 $32.56 $32.56 $32.56 $32.56 $26.91 320
2017-03-23 $32.55 $32.55 $32.55 $32.55 $26.90 104
2017-03-22 $32.55 $32.60 $32.55 $32.60 $26.94 285
2017-03-21 $32.54 $32.55 $32.54 $32.55 $26.90 2,161
2017-03-20 $32.54 $32.54 $32.54 $32.54 $26.89 50
2017-03-17 $32.46 $32.54 $32.44 $32.54 $26.89 987
2017-03-16 $32.48 $32.48 $32.30 $32.30 $26.69 5,818
2017-03-15 $32.42 $32.54 $32.42 $32.54 $26.89 5,088
2017-03-14 $32.45 $32.47 $32.42 $32.42 $26.79 2,993
2017-03-13 $32.47 $32.47 $32.47 $32.47 $26.83 12
2017-03-10 $32.47 $32.49 $32.47 $32.47 $26.83 12,050
2017-03-09 $32.49 $32.49 $32.48 $32.49 $26.85 3,135
2017-03-08 $32.53 $32.53 $32.53 $32.53 $26.88 0
2017-03-07 $32.51 $32.53 $32.51 $32.53 $26.88 798
2017-03-06 $32.43 $32.43 $32.43 $32.43 $26.80 373
2017-03-03 $32.46 $32.50 $32.46 $32.50 $26.86 590
2017-03-02 $32.58 $32.58 $32.49 $32.49 $26.85 403
2017-03-01 $32.78 $32.78 $32.52 $32.55 $26.90 567
2017-02-28 $32.60 $32.69 $32.60 $32.68 $27.00 2,668
2017-02-27 $32.60 $32.60 $32.58 $32.58 $26.92 890
2017-02-24 $32.53 $32.58 $32.53 $32.53 $26.88 1,401
2017-02-23 $32.65 $32.65 $32.65 $32.65 $26.98 113
2017-02-22 $32.28 $32.55 $32.28 $32.55 $26.90 668
2017-02-21 $32.56 $32.56 $32.54 $32.54 $26.89 663
2017-02-17 $32.66 $32.66 $32.58 $32.60 $26.94 10,078
2017-02-16 $32.59 $32.59 $32.59 $32.59 $26.93 151
2017-02-15 $32.60 $32.60 $32.59 $32.60 $26.94 2,725
2017-02-14 $32.56 $32.56 $32.56 $32.56 $26.91 0
2017-02-13 $32.56 $32.56 $32.56 $32.56 $26.91 30
2017-02-10 $32.56 $32.56 $32.55 $32.56 $26.91 1,830
2017-02-09 $32.40 $32.40 $32.40 $32.40 $26.78 136
2017-02-08 $32.43 $32.45 $32.43 $32.45 $26.82 475
2017-02-07 $32.56 $32.56 $32.44 $32.55 $26.90 981
2017-02-06 $32.35 $32.44 $32.35 $32.43 $26.80 834
2017-02-03 $32.46 $32.46 $32.46 $32.46 $26.83 1,085
2017-02-02 $32.52 $32.56 $32.47 $32.47 $26.83 3,618
2017-02-01 $32.36 $32.43 $32.36 $32.43 $26.80 457
2017-01-31 $32.54 $32.56 $32.54 $32.55 $26.90 603
2017-01-30 $32.41 $32.41 $32.41 $32.41 $26.78 2,000
2017-01-27 $32.25 $32.37 $32.25 $32.36 $26.74 1,055
2017-01-26 $32.27 $32.27 $32.27 $32.27 $26.67 101
2017-01-25 $32.44 $32.52 $32.42 $32.52 $26.87 2,907
2017-01-24 $32.50 $32.55 $32.50 $32.53 $26.88 2,342
2017-01-23 $32.44 $32.48 $32.44 $32.48 $26.84 1,293
2017-01-20 $32.42 $32.46 $32.39 $32.45 $26.82 2,383
2017-01-19 $32.47 $32.49 $32.47 $32.49 $26.85 451
2017-01-18 $32.50 $32.50 $32.33 $32.46 $26.83 5,122
2017-01-17 $32.48 $32.50 $32.45 $32.50 $26.86 1,173
2017-01-13 $32.29 $32.32 $32.29 $32.30 $26.69 828
2017-01-12 $32.28 $32.36 $32.27 $32.27 $26.67 6,208
2017-01-11 $32.00 $32.00 $32.00 $32.00 $26.45 76
2017-01-10 $32.00 $32.00 $32.00 $32.00 $26.45 241
2017-01-09 $32.01 $32.07 $32.01 $32.06 $26.49 2,486
2017-01-06 $32.37 $32.37 $32.29 $32.29 $26.69 1,282
2017-01-05 $32.37 $32.38 $32.36 $32.36 $26.74 8,682
2017-01-04 $32.10 $32.29 $32.10 $32.21 $26.62 3,173
2017-01-03 $31.97 $32.05 $31.97 $32.04 $26.48 3,540
2016-12-30 $31.97 $31.97 $31.94 $31.94 $26.40 7,934
2016-12-29 $31.97 $31.97 $31.96 $31.97 $26.42 4,362
2016-12-28 $32.04 $32.04 $31.95 $31.96 $26.41 1,524
2016-12-27 $31.90 $32.04 $31.90 $32.00 $26.45 6,790
2016-12-23 $32.00 $32.00 $32.00 $32.00 $26.45 14
2016-12-22 $32.00 $32.00 $31.91 $32.00 $26.45 1,181
2016-12-21 $32.00 $32.06 $32.00 $32.02 $26.47 1,585
2016-12-20 $31.93 $31.99 $31.93 $31.99 $26.43 1,878
2016-12-19 $31.91 $32.20 $31.91 $31.95 $26.40 12,987
2016-12-16 $32.01 $32.05 $31.95 $31.95 $26.40 1,955
2016-12-15 $31.88 $32.29 $31.88 $32.18 $26.59 1,837
2016-12-14 $32.25 $32.29 $32.25 $32.29 $26.69 573
2016-12-13 $32.25 $32.40 $32.21 $32.21 $26.62 928
2016-12-12 $32.28 $32.36 $32.28 $32.36 $26.74 1,109
2016-12-09 $32.35 $32.38 $32.33 $32.38 $26.76 343
2016-12-08 $32.28 $32.29 $32.28 $32.29 $26.69 842
2016-12-07 $32.38 $32.38 $32.38 $32.38 $26.76 216
2016-12-06 $32.27 $32.42 $32.27 $32.38 $26.76 2,501
2016-12-05 $32.27 $32.43 $32.27 $32.43 $26.80 1,350
2016-12-02 $32.50 $32.50 $32.50 $32.50 $26.86 0
2016-12-01 $32.46 $32.50 $32.46 $32.50 $26.86 2,408
2016-11-30 $32.33 $32.33 $32.33 $32.33 $26.72 20
2016-11-29 $32.29 $32.33 $32.29 $32.33 $26.72 792
2016-11-28 $32.54 $32.54 $32.25 $32.38 $26.76 500
2016-11-25 $32.54 $32.54 $32.32 $32.32 $26.71 774
2016-11-23 $32.33 $32.40 $32.33 $32.35 $26.73 3,572
2016-11-22 $32.26 $32.37 $32.26 $32.37 $26.75 2,009
2016-11-21 $32.33 $32.35 $32.27 $32.27 $26.67 3,832
2016-11-18 $32.26 $32.48 $32.26 $32.40 $26.78 1,707
2016-11-17 $32.40 $32.41 $32.38 $32.41 $26.79 724
2016-11-16 $32.40 $32.48 $32.38 $32.44 $26.81 7,696
2016-11-15 $32.40 $32.53 $32.40 $32.53 $26.88 2,150
2016-11-14 $32.65 $32.65 $32.44 $32.63 $26.97 4,448
2016-11-11 $32.90 $32.90 $32.90 $32.90 $27.19 1
2016-11-10 $32.90 $32.90 $32.90 $32.90 $27.19 317
2016-11-09 $32.74 $32.76 $32.48 $32.48 $26.84 771
2016-11-08 $32.80 $32.83 $32.80 $32.83 $27.13 450
2016-11-07 $32.82 $32.86 $32.80 $32.81 $27.11 1,012
2016-11-04 $32.89 $32.89 $32.89 $32.89 $27.18 319
2016-11-03 $32.88 $32.88 $32.85 $32.86 $27.16 1,898
2016-11-02 $32.86 $32.86 $32.86 $32.86 $27.16 105
2016-11-01 $32.86 $32.86 $32.86 $32.86 $27.16 48
2016-10-31 $32.86 $32.86 $32.86 $32.86 $27.16 486
2016-10-28 $32.81 $32.81 $32.81 $32.81 $27.11 586
2016-10-27 $32.80 $32.80 $32.80 $32.80 $27.11 300
2016-10-26 $32.72 $32.80 $32.72 $32.80 $27.11 750
2016-10-25 $32.90 $32.90 $32.90 $32.90 $27.19 66
2016-10-24 $32.90 $32.90 $32.90 $32.90 $27.19 101
2016-10-21 $32.84 $32.90 $32.84 $32.90 $27.19 881
2016-10-20 $32.98 $32.98 $32.92 $32.94 $27.22 500
2016-10-19 $33.00 $33.01 $33.00 $33.01 $27.28 702
2016-10-18 $32.99 $33.02 $32.99 $33.02 $27.29 361
2016-10-17 $33.04 $33.04 $32.97 $32.97 $27.25 1,716
2016-10-14 $33.00 $33.00 $32.97 $32.97 $27.25 410
2016-10-13 $32.99 $33.08 $32.98 $33.03 $27.30 827
2016-10-12 $33.09 $33.14 $33.09 $33.10 $27.35 1,205
2016-10-11 $33.29 $33.29 $33.29 $33.29 $27.51 30
2016-10-10 $33.20 $33.29 $33.20 $33.29 $27.51 1,640
2016-10-07 $33.31 $33.31 $33.27 $33.28 $27.50 4,630
2016-10-06 $33.28 $33.28 $33.26 $33.27 $27.50 370
2016-10-05 $33.32 $33.32 $33.27 $33.27 $27.50 608
2016-10-04 $33.39 $33.39 $33.39 $33.39 $27.59 1
2016-10-03 $33.30 $33.39 $33.30 $33.39 $27.59 400
2016-09-30 $33.37 $33.37 $33.36 $33.36 $27.57 707
2016-09-29 $33.48 $33.48 $33.48 $33.48 $27.67 399
2016-09-28 $33.40 $33.40 $33.40 $33.40 $27.60 177
2016-09-27 $33.42 $33.44 $33.42 $33.42 $27.62 3,424
2016-09-26 $33.39 $33.40 $33.39 $33.40 $27.60 1,241
2016-09-23 $33.26 $33.30 $33.26 $33.30 $27.52 2,103
2016-09-22 $33.26 $33.26 $33.26 $33.26 $27.49 133
2016-09-21 $33.28 $33.34 $33.28 $33.32 $27.54 2,233
2016-09-20 $33.17 $33.25 $33.17 $33.24 $27.47 1,973
2016-09-19 $33.19 $33.31 $33.19 $33.31 $27.53 363
2016-09-16 $33.38 $33.38 $33.24 $33.38 $27.59 1,561
2016-09-15 $33.29 $33.36 $33.29 $33.36 $27.57 652
2016-09-14 $33.29 $33.33 $33.29 $33.29 $27.51 450
2016-09-13 $33.18 $33.26 $33.18 $33.26 $27.49 405
2016-09-12 $33.28 $33.28 $33.28 $33.28 $27.51 341
2016-09-09 $33.30 $33.30 $33.23 $33.27 $27.50 1,192
2016-09-08 $33.32 $33.32 $33.32 $33.32 $27.54 590
2016-09-07 $33.30 $33.33 $33.23 $33.33 $27.54 2,366
2016-09-06 $33.21 $33.28 $33.21 $33.26 $27.49 1,248
2016-09-02 $33.12 $33.20 $33.11 $33.15 $27.40 1,581
2016-09-01 $33.18 $33.28 $33.18 $33.28 $27.51 858
2016-08-31 $33.18 $33.19 $33.17 $33.19 $27.43 830
2016-08-30 $33.15 $33.23 $33.15 $33.17 $27.41 3,130
2016-08-29 $33.23 $33.33 $33.22 $33.23 $27.46 1,136
2016-08-26 $33.27 $33.34 $33.23 $33.28 $27.50 2,000
2016-08-25 $33.32 $33.43 $33.32 $33.32 $27.54 3,176
2016-08-24 $33.33 $33.39 $33.29 $33.34 $27.55 2,970
2016-08-23 $33.31 $33.39 $33.31 $33.35 $27.56 1,118
2016-08-22 $33.28 $33.42 $33.28 $33.30 $27.52 2,903
2016-08-19 $33.35 $33.35 $33.31 $33.32 $27.54 2,500
2016-08-18 $33.47 $33.49 $33.45 $33.49 $27.68 1,050
2016-08-17 $33.43 $33.45 $33.43 $33.44 $27.64 900
2016-08-16 $33.39 $33.53 $33.39 $33.53 $27.71 4,916
2016-08-15 $33.40 $33.40 $33.39 $33.40 $27.60 1,479
2016-08-12 $33.38 $33.39 $33.38 $33.38 $27.58 508
2016-08-11 $33.38 $33.38 $33.38 $33.38 $27.59 100
2016-08-10 $33.40 $33.43 $33.36 $33.37 $27.57 3,211
2016-08-09 $33.27 $33.29 $33.27 $33.29 $27.51 1,100
2016-08-08 $33.23 $33.36 $33.23 $33.32 $27.54 881
2016-08-05 $33.29 $33.31 $33.29 $33.29 $27.51 584
2016-08-04 $33.42 $33.44 $33.39 $33.39 $27.59 2,044
2016-08-03 $33.36 $33.41 $33.33 $33.41 $27.61 1,815
2016-08-02 $33.11 $33.42 $33.11 $33.42 $27.62 3,413
2016-08-01 $33.20 $33.27 $33.19 $33.27 $27.50 1,426
2016-07-29 $33.39 $33.45 $33.37 $33.45 $27.64 501
2016-07-28 $33.20 $33.29 $33.19 $33.23 $27.46 2,079
2016-07-27 $33.17 $33.20 $33.17 $33.20 $27.44 694
2016-07-26 $33.09 $33.18 $33.09 $33.18 $27.42 710
2016-07-25 $33.03 $33.20 $33.03 $33.16 $27.40 1,163
2016-07-22 $33.13 $33.13 $33.10 $33.13 $27.38 1,463
2016-07-21 $33.16 $33.17 $33.13 $33.13 $27.38 560
2016-07-20 $33.00 $33.24 $33.00 $33.16 $27.40 4,215
2016-07-19 $32.99 $33.01 $32.99 $33.00 $27.27 1,463
2016-07-18 $32.96 $33.04 $32.96 $33.02 $27.29 2,130
2016-07-15 $33.02 $33.04 $33.00 $33.04 $27.30 3,245
2016-07-14 $33.04 $33.08 $33.04 $33.05 $27.31 1,048
2016-07-13 $33.09 $33.09 $33.09 $33.09 $27.34 170
2016-07-12 $33.05 $33.05 $33.04 $33.05 $27.31 2,684
2016-07-11 $32.92 $33.02 $32.92 $33.02 $27.29 4,067
2016-07-08 $33.03 $33.05 $33.03 $33.05 $27.31 863
2016-07-07 $33.09 $33.09 $33.08 $33.09 $27.34 1,685
2016-07-06 $33.10 $33.10 $33.09 $33.09 $27.35 272
2016-07-05 $33.04 $33.13 $33.04 $33.13 $27.38 5,325
2016-07-01 $33.21 $33.21 $33.19 $33.20 $27.44 3,956
2016-06-30 $33.24 $33.24 $33.14 $33.18 $27.42 1,403
2016-06-29 $33.30 $33.47 $33.30 $33.41 $27.61 1,605
2016-06-28 $33.32 $33.32 $33.23 $33.23 $27.46 4,316
2016-06-27 $32.98 $33.24 $32.85 $33.19 $27.43 2,917
2016-06-24 $33.50 $33.50 $33.33 $33.33 $27.54 2,483
2016-06-23 $33.67 $33.67 $33.67 $33.67 $27.82 2
2016-06-22 $33.58 $33.67 $33.58 $33.67 $27.82 1,101
2016-06-21 $33.52 $33.63 $33.52 $33.55 $27.73 686
2016-06-20 $33.36 $33.52 $33.36 $33.51 $27.69 4,216
2016-06-17 $33.47 $33.52 $33.47 $33.48 $27.67 1,268
2016-06-16 $33.53 $33.53 $33.53 $33.53 $27.71 259
2016-06-15 $33.45 $33.51 $33.45 $33.50 $27.69 2,659
2016-06-14 $33.51 $33.51 $33.51 $33.51 $27.69 503
2016-06-13 $33.60 $33.60 $33.56 $33.57 $27.75 4,212
2016-06-10 $33.52 $33.56 $33.51 $33.52 $27.70 1,160
2016-06-09 $33.47 $33.55 $33.47 $33.53 $27.71 2,022
2016-06-08 $33.52 $33.58 $33.52 $33.58 $27.75 571
2016-06-07 $33.52 $33.60 $33.52 $33.60 $27.77 1,001
2016-06-06 $33.41 $33.58 $33.41 $33.58 $27.75 4,029
2016-06-03 $33.60 $33.77 $33.60 $33.72 $27.87 821
2016-06-02 $33.55 $33.55 $33.52 $33.55 $27.73 1,755
2016-06-01 $33.49 $33.49 $33.45 $33.46 $27.65 4,076
2016-05-31 $33.47 $33.51 $33.47 $33.51 $27.69 1,405
2016-05-27 $33.38 $33.58 $33.38 $33.56 $27.73 2,083
2016-05-26 $33.50 $33.59 $33.50 $33.58 $27.75 5,360
2016-05-25 $33.60 $33.60 $33.45 $33.45 $27.64 5,419
2016-05-24 $33.56 $33.59 $33.55 $33.58 $27.75 2,279
2016-05-23 $33.58 $33.58 $33.58 $33.58 $27.75 671
2016-05-20 $33.63 $33.64 $33.60 $33.62 $27.78 3,614
2016-05-19 $33.77 $33.77 $33.70 $33.76 $27.90 8,366
2016-05-18 $33.59 $33.73 $33.59 $33.66 $27.82 4,085
2016-05-17 $33.80 $33.80 $33.79 $33.80 $27.93 1,887
2016-05-16 $33.73 $33.94 $33.73 $33.84 $27.97 2,294
2016-05-13 $33.80 $33.84 $33.79 $33.84 $27.97 531
2016-05-12 $33.88 $33.88 $33.83 $33.83 $27.96 647
2016-05-11 $33.69 $33.92 $33.69 $33.88 $28.00 1,142
2016-05-10 $33.94 $33.94 $33.78 $33.78 $27.91 3,071
2016-05-09 $33.90 $33.90 $33.84 $33.84 $27.97 2,502
2016-05-06 $33.99 $33.99 $33.97 $33.97 $28.07 450
2016-05-05 $33.95 $33.98 $33.87 $33.87 $27.99 1,520
2016-05-04 $33.95 $34.03 $33.95 $33.99 $28.09 1,852
2016-05-03 $34.01 $34.03 $34.01 $34.03 $28.12 2,554
2016-05-02 $34.00 $34.00 $33.97 $34.00 $28.10 7,832
2016-04-29 $34.02 $34.14 $34.02 $34.09 $28.18 9,972
2016-04-28 $34.00 $34.09 $33.98 $34.09 $28.17 1,233
2016-04-27 $33.92 $33.99 $33.92 $33.98 $28.08 2,233
2016-04-26 $33.97 $34.00 $33.94 $33.97 $28.07 3,973
2016-04-25 $33.94 $33.96 $33.92 $33.94 $28.05 725
2016-04-22 $33.98 $34.04 $33.96 $34.01 $28.11 35,935
2016-04-21 $34.15 $34.15 $34.06 $34.07 $28.16 20,887
2016-04-20 $34.07 $34.08 $34.05 $34.05 $28.14 1,756
2016-04-19 $33.91 $34.14 $33.70 $34.12 $28.20 12,594
2016-04-18 $33.95 $34.08 $33.93 $33.95 $28.06 1,706
2016-04-15 $33.92 $34.08 $33.92 $33.99 $28.09 3,441
2016-04-14 $33.97 $33.97 $33.97 $33.97 $28.07 132
2016-04-13 $34.01 $34.08 $34.01 $34.05 $28.14 4,451
2016-04-12 $33.99 $34.10 $33.99 $34.07 $28.16 3,223
2016-04-11 $33.99 $34.04 $33.99 $34.04 $28.13 2,548
2016-04-08 $33.95 $34.06 $33.95 $34.06 $28.15 7,375
2016-04-07 $33.93 $34.04 $33.93 $33.96 $28.06 2,159
2016-04-06 $33.99 $34.05 $33.99 $34.00 $28.10 19,797
2016-04-05 $34.12 $34.12 $34.00 $34.00 $28.10 3,110
2016-04-04 $34.03 $34.04 $34.01 $34.04 $28.12 1,288
2016-04-01 $34.05 $34.08 $34.04 $34.04 $28.12 714
2016-03-31 $34.00 $34.19 $34.00 $34.10 $28.17 5,578
2016-03-30 $33.90 $33.97 $33.87 $33.96 $28.05 4,667
2016-03-29 $33.74 $33.87 $33.74 $33.87 $27.98 4,810
2016-03-28 $33.73 $33.88 $33.73 $33.82 $27.94 2,348
2016-03-24 $33.76 $33.78 $33.72 $33.75 $27.88 2,388
2016-03-23 $33.90 $33.90 $33.80 $33.81 $27.93 6,453
2016-03-22 $33.95 $33.97 $33.89 $33.90 $28.00 5,352
2016-03-21 $33.87 $33.97 $33.87 $33.92 $28.02 3,048
2016-03-18 $33.91 $33.98 $33.91 $33.98 $28.07 7,506
2016-03-17 $33.69 $34.00 $33.69 $33.98 $28.07 4,398
2016-03-16 $33.63 $33.79 $33.63 $33.73 $27.87 9,046
2016-03-15 $33.70 $33.84 $33.70 $33.73 $27.87 4,538
2016-03-14 $33.81 $33.81 $33.77 $33.79 $27.91 8,598
2016-03-11 $33.71 $33.83 $33.71 $33.79 $27.91 5,962
2016-03-10 $33.71 $33.76 $33.71 $33.75 $27.88 1,000
2016-03-09 $33.72 $33.81 $33.72 $33.72 $27.86 2,508
2016-03-08 $33.65 $33.74 $33.60 $33.74 $27.87 6,361
2016-03-07 $33.69 $33.69 $32.93 $33.65 $27.80 20,722
2016-03-04 $33.52 $33.69 $33.52 $33.68 $27.82 5,451
2016-03-03 $33.55 $33.57 $33.55 $33.57 $27.73 1,946
2016-03-02 $33.52 $33.57 $33.51 $33.55 $27.72 3,686
2016-03-01 $33.46 $33.60 $33.46 $33.55 $27.72 5,457
2016-02-29 $33.54 $33.56 $33.53 $33.55 $27.72 2,876
2016-02-26 $33.52 $33.67 $33.52 $33.57 $27.73 4,418
2016-02-25 $33.51 $33.61 $33.51 $33.60 $27.75 5,181
2016-02-24 $33.43 $33.71 $33.43 $33.62 $27.77 1,457
2016-02-23 $33.48 $33.63 $33.48 $33.62 $27.77 8,461
2016-02-22 $33.55 $33.68 $33.52 $33.59 $27.75 14,544
2016-02-19 $33.43 $33.70 $33.43 $33.54 $27.71 38,398
2016-02-18 $33.47 $33.88 $33.24 $33.51 $27.68 145,059
2016-02-17 $33.33 $33.68 $33.33 $33.50 $27.68 90,521
2016-02-16 $33.30 $33.49 $33.30 $33.38 $27.57 41,238
2016-02-12 $33.29 $33.43 $33.29 $33.35 $27.55 48,519
2016-02-11 $33.28 $33.50 $33.28 $33.39 $27.58 78,321
2016-02-10 $33.31 $33.54 $33.29 $33.39 $27.58 170,538
2016-02-09 $33.15 $33.56 $31.70 $33.38 $27.58 138,256
2016-02-08 $33.08 $33.38 $32.98 $33.33 $27.53 243,903
2016-02-05 $33.12 $33.33 $33.05 $33.26 $27.48 95,887
2016-02-04 $33.20 $33.35 $33.07 $33.34 $27.54 214,668
2016-02-03 $32.99 $33.18 $32.97 $33.16 $27.39 12,593
2016-02-02 $32.95 $32.99 $32.95 $32.98 $27.25 9,585
2016-02-01 $33.08 $33.12 $33.00 $33.00 $27.26 16,253
2016-01-29 $33.07 $33.20 $33.07 $33.14 $27.38 15,928
2016-01-28 $33.06 $33.17 $33.06 $33.09 $27.34 12,271
2016-01-27 $33.02 $33.18 $33.02 $33.13 $27.37 8,416
2016-01-26 $33.02 $33.09 $33.02 $33.09 $27.34 29,064
2016-01-25 $33.01 $33.09 $32.17 $33.05 $27.30 12,758
2016-01-22 $33.02 $33.09 $33.02 $33.07 $27.32 14,972
2016-01-21 $32.97 $33.07 $32.97 $33.05 $27.30 28,380
2016-01-20 $32.98 $33.02 $32.98 $33.00 $27.26 55,919
2016-01-19 $32.27 $33.05 $32.27 $32.98 $27.25 233,381
2016-01-15 $32.95 $33.25 $32.95 $33.07 $27.32 12,758
2016-01-14 $33.01 $33.19 $33.01 $33.10 $27.34 8,058
2016-01-13 $33.08 $33.32 $33.08 $33.09 $27.34 12,695
2016-01-12 $33.25 $33.25 $33.10 $33.18 $27.41 11,048
2016-01-11 $33.08 $33.48 $33.08 $33.32 $27.53 41,991
2016-01-08 $33.16 $33.22 $32.85 $33.10 $27.34 32,514
2016-01-07 $33.15 $33.47 $32.98 $33.30 $27.51 29,687
2016-01-06 $33.65 $33.65 $33.51 $33.57 $27.73 10,203
2016-01-05 $33.66 $33.84 $33.66 $33.80 $27.93 4,113
2016-01-04 $33.95 $33.95 $33.58 $33.79 $27.91 31,886
2015-12-31 $34.00 $34.07 $33.75 $33.96 $28.05 7,933
2015-12-30 $33.73 $34.06 $33.73 $34.06 $28.14 6,082
2015-12-29 $33.87 $33.91 $33.82 $33.91 $28.01 5,679
2015-12-28 $33.98 $33.98 $33.82 $33.86 $27.97 5,875
2015-12-24 $33.95 $33.95 $33.86 $33.94 $28.03 7,035
2015-12-23 $33.91 $33.91 $33.87 $33.88 $27.98 5,099
2015-12-22 $33.95 $33.95 $33.84 $33.89 $27.99 7,413
2015-12-21 $34.00 $34.00 $33.91 $33.91 $28.01 3,602
2015-12-18 $33.85 $33.95 $33.85 $33.95 $28.04 1,706
2015-12-17 $33.84 $33.92 $33.81 $33.82 $27.94 12,645
2015-12-16 $34.02 $34.02 $33.94 $33.99 $28.07 5,446
2015-12-15 $33.81 $34.06 $33.81 $34.05 $28.12 4,594
2015-12-14 $34.05 $34.06 $33.98 $33.99 $28.07 17,995
2015-12-11 $34.10 $34.10 $34.00 $34.05 $28.13 14,103
2015-12-10 $34.12 $34.27 $34.12 $34.17 $28.22 9,532
2015-12-09 $34.15 $34.18 $34.12 $34.12 $28.18 6,329
2015-12-08 $34.10 $34.19 $34.10 $34.18 $28.23 4,746
2015-12-07 $34.21 $34.21 $34.14 $34.19 $28.24 7,181
2015-12-04 $34.30 $34.30 $34.11 $34.17 $28.22 12,704
2015-12-03 $34.20 $34.29 $34.12 $34.29 $28.32 9,061
2015-12-02 $34.26 $34.26 $34.14 $34.20 $28.25 16,521
2015-12-01 $34.25 $34.25 $34.18 $34.21 $28.25 16,697
2015-11-30 $34.26 $34.31 $34.20 $34.21 $28.25 58,518
2015-11-27 $34.28 $34.31 $34.25 $34.25 $28.29 1,307
2015-11-25 $34.28 $34.28 $34.20 $34.23 $28.27 5,797
2015-11-24 $34.30 $34.30 $34.26 $34.29 $28.32 10,319
2015-11-23 $34.30 $34.30 $34.23 $34.29 $28.32 27,621
2015-11-20 $34.21 $34.36 $34.16 $34.17 $28.22 6,822
2015-11-19 $34.18 $34.30 $34.18 $34.26 $28.29 52,993
2015-11-18 $34.21 $34.26 $34.18 $34.18 $28.23 4,374
2015-11-17 $34.22 $34.28 $34.20 $34.22 $28.26 8,065
2015-11-16 $34.34 $34.34 $34.30 $34.32 $28.35 2,122
2015-11-13 $34.28 $34.31 $34.26 $34.30 $28.32 13,370
2015-11-12 $34.27 $34.36 $34.27 $34.28 $28.31 5,306
2015-11-11 $34.26 $34.32 $34.23 $34.26 $28.29 2,805
2015-11-10 $34.33 $34.33 $34.30 $34.30 $28.33 5,468
2015-11-09 $34.30 $34.40 $34.30 $34.35 $28.37 4,663
2015-11-06 $34.44 $34.44 $34.31 $34.31 $28.34 3,265
2015-11-05 $34.41 $34.50 $34.38 $34.48 $28.48 6,022
2015-11-04 $34.40 $34.50 $34.32 $34.41 $28.42 5,666
2015-11-03 $34.49 $34.50 $34.40 $34.50 $28.49 17,385
2015-11-02 $34.48 $34.49 $34.38 $34.42 $28.43 20,421
2015-10-30 $34.45 $34.49 $34.45 $34.49 $28.48 1,477
2015-10-29 $34.46 $34.49 $34.42 $34.43 $28.44 16,266
2015-10-28 $34.27 $34.40 $34.27 $34.38 $28.39 16,230
2015-10-27 $34.24 $34.27 $34.24 $34.27 $28.30 2,051
2015-10-26 $34.12 $34.35 $34.12 $34.34 $28.36 10,687
2015-10-23 $34.25 $34.25 $34.20 $34.22 $28.26 14,497
2015-10-22 $34.20 $34.27 $34.20 $34.22 $28.26 12,800
2015-10-21 $34.26 $34.31 $34.25 $34.27 $28.31 8,730
2015-10-20 $34.30 $34.34 $34.25 $34.32 $28.35 8,153
2015-10-19 $34.23 $34.27 $34.20 $34.27 $28.30 5,595
2015-10-16 $34.23 $34.32 $34.21 $34.21 $28.25 73,151
2015-10-15 $34.26 $34.41 $34.24 $34.33 $28.35 85,968
2015-10-14 $34.43 $34.43 $34.33 $34.33 $28.35 4,298
2015-10-13 $34.40 $34.42 $34.40 $34.42 $28.43 855
2015-10-12 $34.40 $34.43 $34.36 $34.36 $28.38 9,168
2015-10-09 $34.20 $34.38 $34.20 $34.29 $28.32 16,258
2015-10-08 $34.30 $34.30 $34.23 $34.25 $28.29 6,616
2015-10-07 $34.20 $34.38 $34.20 $34.28 $28.31 13,044
2015-10-06 $34.31 $34.35 $34.25 $34.28 $28.31 38,200
2015-10-05 $34.30 $34.39 $34.23 $34.38 $28.39 83,566
2015-10-02 $33.99 $34.31 $33.99 $34.23 $28.27 6,042
2015-10-01 $34.17 $34.25 $34.17 $34.20 $28.25 6,567
2015-09-30 $34.27 $34.27 $34.20 $34.25 $28.28 23,753
2015-09-29 $34.17 $34.39 $34.17 $34.32 $28.35 21,410
2015-09-28 $33.99 $34.33 $33.99 $34.27 $28.30 31,423
2015-09-25 $34.28 $34.28 $34.25 $34.25 $28.29 547
2015-09-24 $34.15 $34.20 $34.15 $34.19 $28.24 22,534
2015-09-23 $34.08 $34.15 $34.08 $34.12 $28.18 19,159
2015-09-22 $34.16 $34.16 $34.08 $34.12 $28.18 15,297
2015-09-21 $34.24 $34.25 $34.17 $34.19 $28.23 2,466
2015-09-18 $34.15 $34.31 $34.15 $34.24 $28.28 7,703
2015-09-17 $34.12 $34.16 $34.11 $34.16 $28.21 4,805
2015-09-16 $34.00 $34.22 $34.00 $34.14 $28.20 5,571
2015-09-15 $34.00 $34.23 $34.00 $34.17 $28.22 18,610
2015-09-14 $33.73 $34.27 $33.73 $34.17 $28.22 229,347
2015-09-11 $34.17 $34.18 $34.07 $34.16 $28.21 16,292
2015-09-10 $34.25 $34.45 $34.25 $34.32 $28.34 35,094
2015-09-09 $33.70 $34.21 $33.70 $34.17 $28.22 14,657
2015-09-08 $34.00 $34.30 $34.00 $34.25 $28.29 36,608
2015-09-04 $34.00 $34.16 $34.00 $34.15 $28.20 6,874
2015-09-03 $33.81 $34.36 $33.81 $34.23 $28.27 19,381
2015-09-02 $33.90 $34.09 $33.81 $34.06 $28.13 18,747

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.