Knowledge Leaders Developed World ETF (KLDW) Exchange: NYSE ARCA

Data as of May 2, 2025

$44.65 ($-0.31) -0.68%

Knowledge Leaders Developed World ETF - Daily Information
Click for more stock information on Knowledge Leaders Developed World ETF.
Daily Information Data
Date May 2, 2025
Open $44.66
Previous Close $44.65
High $44.76
Low $44.65
Adjusted Open $44.66
Previous Adjusted Close $44.65
Adjusted High $44.76
Adjusted Low $44.65

About Knowledge Leaders Developed World ETF (KLDW)

The Fund invests primarily in equities the advisor considers to be highly innovative companies or "knowledge leaders." The portfolio will include a diversified mix of mid- and large-cap companies from the developed world including North America, Europe and Asia.   The Fund's advisor considers knowledge leaders to be companies that have demonstrated histories of successfully employing their research and development and have built competitive advantages using their own firm-specific resources such as proprietary knowledge, intellectual property or a unique distribution mechanism. Based on academic research, the advisor believes the market is generally inefficient at valuing such high growth companies because traditional financial data overlooks hidden value in such companies' assets.   Using a proprietary methodology based on academic research, the advisor evaluates all of the equity securities in an investment universe comprised of companies in the top 85% of the market capitalization of the 22 traditional developed countries (excluding Hong Kong) with a stock price greater than $1, eliminating those companies with the lowest 10% trading liquidity (shares traded multiplied by share price). The advisor's methodology is applied to create an intangible-adjusted financial history for each remaining company. The methodology does this by making adjustments to each company's reported financial data since 1980 (or since the company's inception, if later) that cause intangible investments to be treated as identical to tangible investments. For this purpose, intangible assets include research and development, advertising, brand development, and employee training expenses. The methodology then applies the advisor's "knowledge leaders" screen, a proprietary, quantitative process used to measure a company's intangible-adjusted financial history for knowledge and innovation intensity, financial strength, and profitability. Companies are graded on a "pass/fail" basis and those companies that pass each level of the screen are identified as knowledge leaders. The Fund's advisor then constructs an equity portfolio from the group of knowledge leader stocks that in the advisor's opinion has the greatest liquidity characteristics. The Fund will not hold the entire group of knowledge leader securities.   Under normal circumstances, at least 80% of the Fund's assets will be invested in securities the Fund's advisor identifies as knowledge leaders at the time of investment, with not more than 25% in any one industry. Under normal market conditions, the Fund will invest at least 40% of its net assets in securities of companies located outside the United States. A company will be considered to be located outside the United States if it is domiciled in and tied economically to one or more non-U.S. countries and may include stocks of companies that trade in the form of depositary receipts. From time to time, the Fund may have a significant portion of its assets invested in a specific sector or geographical area.   The Fund will invest primarily in securities issued by companies with market capitalizations over $500 million and may also invest in other investment companies, ETFs, cash, cash equivalents and money market instruments.   When the Advisor believes that current market, economic, political or other conditions are unsuitable and would impair the pursuit of the Fund's investment objective, the Fund may invest some or all of its assets in cash or cash equivalents. When the Fund takes a temporary defensive position, the Fund may not achieve its investment objective.

Historical Stock Data for Knowledge Leaders Developed World ETF (KLDW)

Date Open High Low Close Adj.Close Volume
2024-07-19 $44.66 $44.76 $44.65 $44.65 $44.65 3,904
2024-07-18 $45.22 $45.22 $44.85 $44.96 $44.96 25,947
2024-07-17 $45.44 $45.44 $45.38 $45.38 $45.38 1,527
2024-07-16 $45.44 $45.90 $45.44 $45.90 $45.90 3,922
2024-07-15 $45.63 $45.63 $45.46 $45.46 $45.46 10,602
2024-07-12 $45.74 $45.79 $45.65 $45.65 $45.65 1,203
2024-07-11 $45.21 $45.26 $45.19 $45.19 $45.19 1,557
2024-07-10 $44.83 $45.03 $44.83 $45.03 $45.03 809
2024-07-09 $44.68 $44.68 $44.50 $44.53 $44.53 1,573
2024-07-08 $44.62 $44.62 $44.52 $44.52 $44.52 3,477
2024-07-05 $44.51 $44.60 $44.51 $44.60 $44.60 691
2024-07-03 $44.26 $44.46 $44.26 $44.46 $44.46 3,651
2024-07-02 $44.00 $44.06 $44.00 $44.06 $44.06 358
2024-07-01 $44.15 $44.15 $43.82 $43.85 $43.85 7,958
2024-06-28 $44.14 $44.30 $44.13 $44.13 $44.13 4,820
2024-06-27 $44.11 $44.16 $44.11 $44.12 $44.12 2,883
2024-06-26 $44.01 $44.09 $44.01 $44.09 $44.09 2,018
2024-06-25 $44.14 $44.27 $44.14 $44.24 $44.24 4,161
2024-06-24 $44.32 $44.42 $44.19 $44.19 $44.19 3,116
2024-06-21 $44.03 $44.07 $43.95 $44.07 $44.07 3,162
2024-06-20 $44.30 $44.30 $44.16 $44.16 $44.16 3,471
2024-06-18 $44.17 $44.38 $44.17 $44.38 $44.38 11,958
2024-06-17 $43.77 $44.13 $43.73 $44.13 $44.13 7,231
2024-06-14 $43.91 $44.00 $43.89 $43.98 $43.98 4,584
2024-06-13 $44.46 $44.46 $44.16 $44.24 $44.24 1,514
2024-06-12 $44.93 $44.98 $44.70 $44.80 $44.80 3,770
2024-06-11 $44.30 $44.30 $44.24 $44.24 $44.24 2,102
2024-06-10 $44.08 $44.50 $44.08 $44.45 $44.45 3,508
2024-06-07 $44.24 $44.24 $44.24 $44.24 $44.24 182
2024-06-06 $44.54 $44.57 $44.50 $44.55 $44.55 2,681
2024-06-05 $44.40 $44.61 $44.32 $44.61 $44.61 2,796
2024-06-04 $44.25 $44.25 $44.12 $44.25 $44.25 2,678
2024-06-03 $44.32 $44.32 $44.15 $44.23 $44.23 4,794
2024-05-31 $44.18 $44.23 $43.91 $44.23 $44.23 1,006
2024-05-30 $44.02 $44.02 $43.85 $43.96 $43.96 1,396
2024-05-29 $44.00 $44.00 $43.89 $43.89 $43.89 4,644
2024-05-28 $44.75 $44.75 $44.42 $44.47 $44.47 2,751
2024-05-24 $44.60 $44.74 $44.60 $44.69 $44.69 1,741
2024-05-23 $45.03 $45.03 $44.36 $44.41 $44.41 2,106
2024-05-22 $44.82 $44.88 $44.70 $44.79 $44.79 5,774
2024-05-21 $45.04 $45.06 $45.01 $45.06 $45.06 2,513
2024-05-20 $44.97 $45.17 $44.97 $45.13 $45.13 3,505
2024-05-17 $44.90 $44.96 $44.87 $44.96 $44.96 3,998
2024-05-16 $45.05 $45.05 $44.92 $44.92 $44.92 1,383
2024-05-15 $44.91 $45.15 $44.91 $45.15 $45.15 5,555
2024-05-14 $44.52 $44.66 $44.48 $44.66 $44.66 3,637
2024-05-13 $44.47 $44.52 $44.36 $44.36 $44.36 4,703
2024-05-10 $44.49 $44.59 $44.42 $44.46 $44.46 4,628
2024-05-09 $44.21 $44.52 $44.21 $44.52 $44.52 18,973
2024-05-08 $44.03 $44.19 $44.03 $44.17 $44.17 35,113
2024-05-07 $44.20 $44.27 $44.15 $44.19 $44.19 3,861
2024-05-06 $44.02 $44.11 $44.00 $44.11 $44.11 6,169
2024-05-03 $43.80 $43.83 $43.66 $43.79 $43.79 5,980
2024-05-02 $43.15 $43.29 $42.99 $43.25 $43.25 81,889
2024-05-01 $42.75 $43.22 $42.72 $42.76 $42.76 8,222
2024-04-30 $43.27 $43.40 $42.90 $42.90 $42.90 39,260
2024-04-29 $43.53 $43.59 $43.41 $43.48 $43.48 5,589
2024-04-26 $42.94 $43.23 $42.94 $43.18 $43.18 1,216
2024-04-25 $42.44 $42.85 $42.44 $42.85 $42.85 16,034
2024-04-24 $43.13 $43.19 $42.96 $43.11 $43.11 6,274
2024-04-23 $42.74 $43.10 $42.74 $43.02 $43.02 5,680
2024-04-22 $42.41 $42.74 $42.39 $42.66 $42.66 863
2024-04-19 $42.51 $42.51 $42.29 $42.33 $42.33 6,921
2024-04-18 $42.54 $42.54 $42.47 $42.50 $42.50 3,425
2024-04-17 $42.61 $42.69 $42.61 $42.69 $42.69 7,460
2024-04-16 $42.92 $43.06 $42.83 $42.93 $42.93 16,198
2024-04-15 $43.82 $43.84 $43.15 $43.21 $43.21 4,635
2024-04-12 $43.76 $43.76 $43.44 $43.44 $43.44 1,476
2024-04-11 $44.03 $44.17 $44.03 $44.10 $44.10 2,181
2024-04-10 $43.93 $43.95 $43.79 $43.92 $43.92 2,505
2024-04-09 $44.36 $44.55 $44.36 $44.55 $44.55 1,487
2024-04-08 $44.46 $44.49 $44.42 $44.42 $44.42 4,317
2024-04-05 $44.07 $44.33 $44.07 $44.30 $44.30 3,086
2024-04-04 $44.17 $44.17 $43.98 $43.98 $43.98 349
2024-04-03 $44.13 $44.39 $44.13 $44.35 $44.35 6,587
2024-04-02 $44.17 $44.17 $44.07 $44.11 $44.11 1,973
2024-04-01 $44.54 $44.54 $44.38 $44.45 $44.45 5,263
2024-03-28 $44.68 $44.74 $44.68 $44.71 $44.71 6,498
2024-03-27 $44.71 $44.87 $44.71 $44.87 $44.87 555
2024-03-26 $44.64 $44.72 $44.56 $44.56 $44.56 3,455
2024-03-25 $44.59 $44.59 $44.48 $44.48 $44.48 951
2024-03-22 $44.75 $44.79 $44.74 $44.79 $44.79 1,243
2024-03-21 $44.91 $45.00 $44.90 $44.90 $44.90 3,657
2024-03-20 $44.35 $44.75 $44.35 $44.75 $44.75 4,306
2024-03-19 $44.13 $44.37 $44.10 $44.37 $44.37 2,451
2024-03-18 $44.42 $44.43 $44.29 $44.29 $44.29 3,404
2024-03-15 $44.12 $44.22 $44.06 $44.10 $44.10 5,084
2024-03-14 $44.34 $44.34 $44.15 $44.21 $44.21 6,253
2024-03-13 $44.38 $44.51 $44.38 $44.38 $44.38 5,761
2024-03-12 $44.29 $44.59 $44.29 $44.59 $44.59 2,314
2024-03-11 $44.11 $44.13 $43.95 $44.10 $44.10 16,272
2024-03-08 $44.69 $44.73 $44.41 $44.41 $44.41 3,053
2024-03-07 $44.39 $44.63 $44.39 $44.57 $44.57 3,262
2024-03-06 $44.15 $44.40 $44.15 $44.26 $44.26 2,688
2024-03-05 $43.90 $43.90 $43.57 $43.68 $43.68 4,628
2024-03-04 $43.87 $43.98 $43.84 $43.90 $43.90 3,238
2024-03-01 $43.69 $44.06 $43.69 $44.04 $44.04 3,231
2024-02-29 $43.54 $43.54 $43.31 $43.53 $43.53 3,955
2024-02-28 $43.26 $43.34 $43.23 $43.33 $43.33 4,758
2024-02-27 $43.33 $43.42 $43.31 $43.40 $43.40 2,809
2024-02-26 $43.40 $43.40 $43.33 $43.34 $43.34 4,188
2024-02-23 $43.34 $43.45 $43.34 $43.40 $43.40 858
2024-02-22 $43.14 $43.31 $43.13 $43.31 $43.31 4,834
2024-02-21 $42.58 $42.72 $42.56 $42.72 $42.72 526
2024-02-20 $42.59 $42.62 $42.54 $42.60 $42.60 14,386
2024-02-16 $42.67 $42.80 $42.59 $42.59 $42.59 2,373
2024-02-15 $42.46 $42.67 $42.46 $42.65 $42.65 11,105
2024-02-14 $42.10 $42.38 $42.10 $42.38 $42.38 11,827
2024-02-13 $42.10 $42.16 $41.78 $41.97 $41.97 4,283
2024-02-12 $42.42 $42.50 $42.42 $42.47 $42.47 13,778
2024-02-09 $42.24 $42.45 $42.24 $42.44 $42.44 4,457
2024-02-08 $42.11 $42.22 $42.10 $42.22 $42.22 2,214
2024-02-07 $42.13 $42.24 $42.13 $42.16 $42.16 11,243
2024-02-06 $41.89 $42.00 $41.83 $42.00 $42.00 4,670
2024-02-05 $41.94 $42.01 $41.91 $41.91 $41.91 11,675
2024-02-02 $42.18 $42.21 $42.18 $42.21 $42.21 1,000
2024-02-01 $41.84 $42.20 $41.84 $42.19 $42.19 3,242
2024-01-31 $42.16 $42.16 $41.71 $41.73 $41.73 3,730
2024-01-30 $42.03 $42.03 $42.00 $42.01 $42.01 1,902
2024-01-29 $41.80 $42.16 $41.70 $42.16 $42.16 4,493
2024-01-26 $41.89 $41.97 $41.79 $41.92 $41.92 3,656
2024-01-25 $41.97 $41.97 $41.81 $41.88 $41.88 3,067
2024-01-24 $42.11 $42.11 $41.80 $41.80 $41.80 1,120
2024-01-23 $41.90 $41.90 $41.82 $41.90 $41.90 4,509
2024-01-22 $42.05 $42.16 $42.01 $42.07 $42.07 4,851
2024-01-19 $41.42 $41.71 $41.35 $41.71 $41.71 5,189
2024-01-18 $41.34 $41.49 $41.31 $41.49 $41.49 2,350
2024-01-17 $41.06 $41.20 $41.05 $41.20 $41.20 4,289
2024-01-16 $41.66 $41.73 $41.51 $41.55 $41.55 16,379
2024-01-12 $42.12 $42.15 $41.98 $42.00 $42.00 5,613
2024-01-11 $41.67 $41.75 $41.49 $41.75 $41.75 5,416
2024-01-10 $41.58 $41.75 $41.58 $41.67 $41.67 5,554
2024-01-09 $41.33 $41.45 $41.33 $41.36 $41.36 5,907
2024-01-08 $41.28 $41.43 $41.28 $41.43 $41.43 1,699
2024-01-05 $41.13 $41.13 $40.82 $40.86 $40.86 1,044
2024-01-04 $41.00 $41.04 $40.84 $40.84 $40.84 9,844
2024-01-03 $40.92 $41.03 $40.86 $40.88 $40.88 4,575
2024-01-02 $41.42 $41.50 $41.25 $41.31 $41.31 2,281
2023-12-29 $41.92 $41.92 $41.80 $41.80 $41.80 370
2023-12-28 $41.90 $41.91 $41.87 $41.87 $41.87 2,660
2023-12-27 $41.73 $41.87 $41.73 $41.85 $41.85 8,046
2023-12-26 $41.62 $41.74 $41.62 $41.73 $41.73 2,276
2023-12-22 $41.55 $41.63 $41.55 $41.56 $41.56 5,759
2023-12-21 $41.37 $41.50 $41.36 $41.50 $41.50 1,706
2023-12-20 $40.93 $40.93 $40.93 $40.93 $40.93 113
2023-12-19 $41.91 $41.93 $41.82 $41.88 $41.31 4,907
2023-12-18 $41.65 $41.65 $41.49 $41.61 $41.05 6,006
2023-12-15 $41.66 $41.79 $41.54 $41.54 $40.98 2,849
2023-12-14 $41.66 $41.86 $41.66 $41.80 $41.24 2,113
2023-12-13 $40.85 $41.42 $40.74 $41.42 $40.86 6,704
2023-12-12 $40.77 $40.90 $40.66 $40.90 $40.35 8,817
2023-12-11 $40.41 $40.79 $40.41 $40.79 $40.24 5,619
2023-12-08 $40.39 $40.55 $40.38 $40.54 $39.99 7,036
2023-12-07 $40.39 $40.62 $40.39 $40.61 $40.06 3,660
2023-12-06 $40.52 $40.54 $40.28 $40.28 $39.73 5,983
2023-12-05 $40.09 $40.13 $40.04 $40.08 $39.54 5,158
2023-12-04 $40.24 $40.28 $40.14 $40.28 $39.74 4,042
2023-12-01 $40.15 $40.63 $40.15 $40.63 $40.63 5,733
2023-11-30 $40.23 $40.24 $40.16 $40.24 $40.24 6,442
2023-11-29 $40.18 $40.26 $40.14 $40.17 $40.17 3,765
2023-11-28 $39.83 $40.04 $39.83 $39.95 $39.95 2,832
2023-11-27 $39.86 $39.96 $39.86 $39.92 $39.92 1,799
2023-11-24 $39.96 $39.96 $39.96 $39.96 $39.96 17
2023-11-22 $39.71 $39.81 $39.71 $39.79 $39.79 1,240
2023-11-21 $39.64 $39.64 $39.54 $39.54 $39.54 1,839
2023-11-20 $39.52 $39.64 $39.47 $39.58 $39.58 9,784
2023-11-17 $39.30 $39.44 $39.30 $39.44 $39.44 3,015
2023-11-16 $39.05 $39.14 $38.99 $39.04 $39.04 5,580
2023-11-15 $39.13 $39.30 $39.11 $39.11 $39.11 6,474
2023-11-14 $38.72 $39.19 $38.72 $39.13 $39.13 5,429
2023-11-13 $38.09 $38.30 $38.08 $38.28 $38.28 6,710
2023-11-10 $38.09 $38.32 $38.09 $38.32 $38.32 1,145
2023-11-09 $38.36 $38.45 $38.05 $38.05 $38.05 8,476
2023-11-08 $38.09 $38.09 $37.97 $38.07 $38.07 6,236
2023-11-07 $37.99 $38.19 $37.93 $38.12 $38.12 20,950
2023-11-06 $38.24 $38.29 $38.12 $38.21 $38.21 12,781
2023-11-03 $38.12 $38.37 $38.12 $38.37 $38.37 399
2023-11-02 $37.62 $37.80 $37.62 $37.79 $37.79 2,163
2023-11-01 $36.84 $37.18 $36.84 $37.15 $37.15 21,560
2023-10-31 $36.51 $36.77 $36.49 $36.75 $36.75 3,255
2023-10-30 $36.28 $36.36 $36.17 $36.34 $36.34 2,862
2023-10-27 $36.31 $36.31 $36.00 $36.06 $36.06 7,562
2023-10-26 $36.18 $36.26 $35.96 $36.02 $36.02 13,070
2023-10-25 $36.49 $36.49 $36.25 $36.27 $36.27 3,225
2023-10-24 $36.65 $36.71 $36.62 $36.71 $36.71 2,203
2023-10-23 $36.47 $36.74 $36.47 $36.57 $36.57 7,115
2023-10-20 $36.88 $36.88 $36.63 $36.63 $36.63 2,799
2023-10-19 $37.35 $37.38 $37.01 $37.01 $37.01 8,643
2023-10-18 $37.35 $37.35 $37.29 $37.29 $37.29 1,152
2023-10-17 $37.65 $38.07 $37.65 $37.97 $37.97 16,438
2023-10-16 $37.81 $38.00 $37.74 $38.00 $38.00 13,583
2023-10-13 $38.13 $38.13 $37.77 $37.80 $37.80 4,072
2023-10-12 $38.72 $38.72 $38.26 $38.27 $38.27 1,617
2023-10-11 $38.69 $38.69 $38.43 $38.61 $38.61 6,192
2023-10-10 $38.44 $38.59 $38.44 $38.59 $38.59 438
2023-10-09 $37.89 $38.23 $37.89 $38.19 $38.19 2,034
2023-10-06 $37.66 $38.28 $37.66 $38.23 $38.23 4,247
2023-10-05 $37.87 $37.96 $37.68 $37.89 $37.89 8,524
2023-10-04 $37.57 $37.70 $37.45 $37.70 $37.70 11,416
2023-10-03 $37.75 $37.92 $37.55 $37.62 $37.62 5,298
2023-10-02 $38.12 $38.12 $38.03 $38.10 $38.10 1,271
2023-09-29 $38.84 $38.85 $38.48 $38.50 $38.50 2,314
2023-09-28 $38.54 $38.60 $38.54 $38.60 $38.60 159
2023-09-27 $38.40 $38.49 $38.37 $38.37 $38.37 967
2023-09-26 $38.62 $38.62 $38.37 $38.40 $38.40 2,639
2023-09-25 $38.80 $38.97 $38.79 $38.97 $38.97 3,299
2023-09-22 $38.95 $39.10 $38.93 $38.93 $38.93 5,947
2023-09-21 $39.17 $39.17 $38.87 $38.87 $38.87 4,335
2023-09-20 $39.87 $39.97 $39.56 $39.56 $39.56 5,290
2023-09-19 $39.93 $39.94 $39.78 $39.88 $39.88 4,394
2023-09-18 $40.09 $40.09 $40.08 $40.08 $40.08 883
2023-09-15 $40.24 $40.27 $40.06 $40.06 $40.06 3,282
2023-09-14 $40.25 $40.35 $40.14 $40.34 $40.34 3,396
2023-09-13 $40.00 $40.06 $39.92 $39.95 $39.95 2,341
2023-09-12 $40.20 $40.25 $40.13 $40.14 $40.14 8,035
2023-09-11 $40.37 $40.40 $40.37 $40.38 $40.38 6,806
2023-09-08 $40.13 $40.13 $40.05 $40.05 $40.05 1,195
2023-09-07 $40.29 $40.30 $40.27 $40.30 $40.30 11,424
2023-09-06 $40.60 $40.66 $40.44 $40.48 $40.48 7,370
2023-09-05 $40.72 $40.73 $40.67 $40.67 $40.67 2,413
2023-09-01 $41.13 $41.13 $40.90 $40.90 $40.90 430
2023-08-31 $40.92 $40.92 $40.76 $40.83 $40.83 7,660
2023-08-30 $40.69 $40.79 $40.69 $40.75 $40.75 2,784
2023-08-29 $40.14 $40.74 $40.14 $40.73 $40.73 1,394
2023-08-28 $40.17 $40.24 $40.17 $40.24 $40.24 3,272
2023-08-25 $39.54 $39.88 $39.54 $39.88 $39.88 1,078
2023-08-24 $39.97 $39.98 $39.52 $39.53 $39.53 7,193
2023-08-23 $40.06 $40.15 $40.06 $40.06 $40.06 3,977
2023-08-22 $39.81 $39.81 $39.69 $39.71 $39.71 4,997
2023-08-21 $39.66 $39.79 $39.66 $39.76 $39.76 7,059
2023-08-18 $39.38 $39.67 $39.38 $39.63 $39.63 4,029
2023-08-17 $39.95 $39.95 $39.61 $39.65 $39.65 1,888
2023-08-16 $40.05 $40.05 $39.92 $39.92 $39.92 1,355
2023-08-15 $40.26 $40.26 $40.20 $40.20 $40.20 3,467
2023-08-14 $40.40 $40.60 $40.39 $40.60 $40.60 2,052
2023-08-11 $40.82 $40.82 $40.66 $40.66 $40.66 3,732
2023-08-10 $41.16 $41.35 $40.85 $40.85 $40.85 5,150
2023-08-09 $40.77 $40.90 $40.70 $40.70 $40.70 11,584
2023-08-08 $40.59 $40.64 $40.56 $40.64 $40.64 1,714
2023-08-07 $40.78 $40.92 $40.78 $40.91 $40.91 7,408
2023-08-04 $40.73 $40.91 $40.49 $40.50 $40.50 4,469
2023-08-03 $40.32 $40.47 $40.32 $40.45 $40.45 4,189
2023-08-02 $40.87 $40.87 $40.60 $40.65 $40.65 8,059
2023-08-01 $41.33 $41.33 $41.26 $41.32 $41.32 3,481
2023-07-31 $41.58 $41.62 $41.52 $41.62 $41.62 2,673
2023-07-28 $41.62 $41.72 $41.61 $41.66 $41.66 2,416
2023-07-27 $41.83 $41.83 $41.41 $41.41 $41.41 1,372
2023-07-26 $41.20 $41.48 $41.20 $41.43 $41.43 5,969
2023-07-25 $41.03 $41.31 $41.03 $41.30 $41.30 6,498
2023-07-24 $41.15 $41.21 $41.14 $41.15 $41.15 5,657
2023-07-21 $41.25 $41.35 $41.25 $41.26 $41.26 13,614
2023-07-20 $41.45 $41.45 $41.17 $41.23 $41.23 9,302
2023-07-19 $41.78 $41.78 $41.66 $41.76 $41.76 6,532
2023-07-18 $41.64 $41.78 $41.64 $41.77 $41.77 8,068
2023-07-17 $41.17 $41.47 $41.17 $41.44 $41.44 16,632
2023-07-14 $41.39 $41.39 $41.27 $41.27 $41.27 2,602
2023-07-13 $41.41 $41.50 $41.39 $41.50 $41.50 5,028
2023-07-12 $40.93 $41.06 $40.93 $41.00 $41.00 4,429
2023-07-11 $40.37 $40.61 $40.37 $40.59 $40.59 2,990
2023-07-10 $40.20 $40.26 $40.20 $40.23 $40.23 4,888
2023-07-07 $39.74 $40.17 $39.74 $39.96 $39.96 6,532
2023-07-06 $39.72 $39.72 $39.43 $39.67 $39.67 11,584
2023-07-05 $40.40 $40.40 $40.22 $40.25 $40.25 6,568
2023-07-03 $40.63 $40.69 $40.62 $40.68 $40.68 5,170
2023-06-30 $40.75 $40.78 $40.75 $40.78 $40.78 486
2023-06-29 $40.22 $40.32 $40.22 $40.29 $40.29 5,884
2023-06-28 $40.32 $40.47 $40.30 $40.35 $40.35 7,543
2023-06-27 $39.94 $40.24 $39.94 $40.24 $40.24 2,693
2023-06-26 $39.89 $40.02 $39.89 $39.96 $39.96 13,596
2023-06-23 $39.81 $39.95 $39.80 $39.89 $39.89 7,168
2023-06-22 $40.27 $40.42 $40.27 $40.36 $40.36 14,276
2023-06-21 $40.45 $40.64 $40.45 $40.55 $40.55 4,309
2023-06-20 $40.52 $40.52 $40.31 $40.43 $40.43 1,395
2023-06-16 $41.10 $41.19 $41.01 $41.01 $41.01 2,858
2023-06-15 $40.91 $41.19 $40.91 $41.14 $41.14 1,635
2023-06-14 $40.96 $41.10 $40.79 $40.90 $40.90 5,432
2023-06-13 $40.90 $40.97 $40.90 $40.97 $40.97 1,999
2023-06-12 $40.32 $40.50 $40.32 $40.50 $40.50 3,252
2023-06-09 $40.30 $40.30 $40.12 $40.18 $40.18 2,764
2023-06-08 $39.92 $40.11 $39.91 $40.11 $40.11 2,568
2023-06-07 $40.12 $40.20 $39.94 $39.94 $39.94 12,969
2023-06-06 $40.23 $40.29 $40.23 $40.29 $40.29 4,090
2023-06-05 $40.05 $40.05 $39.91 $39.94 $39.94 3,000
2023-06-02 $40.01 $40.08 $39.94 $40.07 $40.07 5,535
2023-06-01 $39.08 $39.43 $39.04 $39.39 $39.39 3,709
2023-05-31 $38.92 $38.94 $38.70 $38.94 $38.94 6,607
2023-05-30 $39.44 $39.44 $39.20 $39.22 $39.22 2,732
2023-05-26 $39.37 $39.69 $39.37 $39.67 $39.67 7,706
2023-05-25 $39.19 $39.30 $39.15 $39.30 $39.30 7,271
2023-05-24 $39.06 $39.12 $39.06 $39.09 $39.09 1,417
2023-05-23 $39.88 $39.89 $39.66 $39.66 $39.66 3,477
2023-05-22 $40.28 $40.33 $40.19 $40.23 $40.23 8,650
2023-05-19 $40.16 $40.17 $40.05 $40.12 $40.12 23,522
2023-05-18 $39.88 $40.07 $39.85 $40.07 $40.07 11,775
2023-05-17 $39.90 $40.04 $39.80 $40.02 $40.02 8,151
2023-05-16 $39.86 $39.88 $39.77 $39.77 $39.77 4,160
2023-05-15 $39.88 $40.03 $39.88 $40.03 $40.03 2,036
2023-05-12 $39.73 $39.76 $39.70 $39.75 $39.75 23,491
2023-05-11 $39.77 $39.80 $39.65 $39.78 $39.78 5,050
2023-05-10 $39.95 $39.95 $39.56 $39.81 $39.81 3,958
2023-05-09 $39.77 $39.93 $39.77 $39.89 $39.89 4,964
2023-05-08 $39.96 $40.00 $39.89 $39.95 $39.95 11,430
2023-05-05 $39.83 $40.02 $39.83 $39.96 $39.96 6,377
2023-05-04 $39.53 $39.63 $39.50 $39.50 $39.50 5,300
2023-05-03 $39.86 $39.88 $39.59 $39.59 $39.59 6,577
2023-05-02 $39.55 $39.55 $39.26 $39.49 $39.49 3,989
2023-05-01 $39.76 $39.84 $39.76 $39.81 $39.81 2,349
2023-04-28 $39.56 $39.78 $39.56 $39.78 $39.78 3,866
2023-04-27 $39.48 $39.78 $39.41 $39.78 $39.78 10,406
2023-04-26 $39.41 $39.41 $39.21 $39.21 $39.21 3,011
2023-04-25 $39.77 $39.77 $39.49 $39.52 $39.52 8,081
2023-04-24 $40.08 $40.09 $40.00 $40.09 $40.09 3,716
2023-04-21 $39.74 $39.97 $39.74 $39.97 $39.97 12,279
2023-04-20 $39.78 $39.87 $39.65 $39.74 $39.74 1,302
2023-04-19 $39.66 $39.73 $39.61 $39.68 $39.68 7,217
2023-04-18 $40.09 $40.11 $39.90 $40.00 $40.00 9,272
2023-04-17 $39.65 $39.77 $39.57 $39.77 $39.77 2,141
2023-04-14 $39.74 $39.74 $39.52 $39.64 $39.64 2,826
2023-04-13 $39.69 $39.86 $39.65 $39.80 $39.80 13,650
2023-04-12 $39.38 $39.46 $39.15 $39.25 $39.25 16,785
2023-04-11 $39.22 $39.23 $39.14 $39.14 $39.14 2,267
2023-04-10 $38.71 $39.05 $38.71 $39.05 $39.05 7,364
2023-04-06 $38.94 $39.05 $38.94 $39.01 $39.01 1,141
2023-04-05 $39.24 $39.24 $39.04 $39.10 $39.10 2,197
2023-04-04 $39.75 $39.77 $39.55 $39.62 $39.62 8,712
2023-04-03 $39.58 $39.72 $39.49 $39.68 $39.68 17,159
2023-03-31 $39.55 $39.66 $39.55 $39.62 $39.62 11,465
2023-03-30 $39.28 $39.28 $39.16 $39.20 $39.20 18,236
2023-03-29 $38.71 $38.88 $38.71 $38.82 $38.82 8,994
2023-03-28 $38.33 $38.35 $38.22 $38.33 $38.33 4,728
2023-03-27 $38.24 $38.42 $38.23 $38.34 $38.34 10,261
2023-03-24 $37.96 $38.08 $37.78 $38.06 $38.06 11,286
2023-03-23 $38.43 $38.55 $38.01 $38.16 $38.16 21,469
2023-03-22 $38.27 $38.44 $38.04 $38.04 $38.04 11,085
2023-03-21 $38.24 $38.32 $38.15 $38.32 $38.32 6,183
2023-03-20 $37.78 $37.93 $37.78 $37.93 $37.93 1,645
2023-03-17 $37.66 $37.67 $37.36 $37.37 $37.37 8,080
2023-03-16 $37.18 $37.81 $37.16 $37.81 $37.81 4,815
2023-03-15 $37.06 $37.13 $36.82 $37.04 $37.04 15,084
2023-03-14 $37.82 $37.99 $37.70 $37.95 $37.95 2,560
2023-03-13 $37.38 $37.71 $37.38 $37.52 $37.52 9,312
2023-03-10 $38.09 $38.14 $37.64 $37.64 $37.64 2,333
2023-03-09 $38.54 $38.66 $37.97 $38.02 $38.02 4,393
2023-03-08 $38.28 $38.43 $38.23 $38.38 $38.38 4,696
2023-03-07 $38.38 $38.45 $38.06 $38.13 $38.13 22,015
2023-03-06 $38.74 $38.89 $38.66 $38.71 $38.71 5,627
2023-03-03 $38.52 $38.83 $38.46 $38.83 $38.83 6,673
2023-03-02 $37.81 $38.14 $37.81 $38.14 $38.14 14,266
2023-03-01 $38.12 $38.17 $37.86 $38.04 $38.04 9,035
2023-02-28 $38.11 $38.11 $38.01 $38.01 $38.01 2,652
2023-02-27 $38.09 $38.23 $38.08 $38.14 $38.14 7,218
2023-02-24 $37.68 $37.80 $37.63 $37.78 $37.78 8,062
2023-02-23 $38.21 $38.28 $38.01 $38.28 $38.28 4,462
2023-02-22 $38.05 $38.14 $37.95 $38.01 $38.01 2,261
2023-02-21 $38.46 $38.46 $38.18 $38.18 $38.18 18,261
2023-02-17 $38.71 $38.82 $38.64 $38.82 $38.82 1,859
2023-02-16 $38.67 $39.02 $38.67 $38.77 $38.77 7,974
2023-02-15 $38.82 $39.02 $38.82 $39.02 $39.02 4,652
2023-02-14 $38.74 $38.99 $38.67 $38.99 $38.99 4,926
2023-02-13 $38.77 $38.92 $38.77 $38.92 $38.92 5,419
2023-02-10 $38.59 $38.63 $38.44 $38.63 $38.63 3,120
2023-02-09 $39.37 $39.37 $38.83 $38.83 $38.83 5,832
2023-02-08 $39.11 $39.11 $38.84 $38.89 $38.89 10,283
2023-02-07 $38.68 $39.24 $38.68 $39.21 $39.21 1,794
2023-02-06 $38.90 $38.90 $38.79 $38.83 $38.83 6,035
2023-02-03 $39.31 $39.34 $39.29 $39.34 $39.34 1,933
2023-02-02 $39.80 $39.86 $39.63 $39.76 $39.76 3,060
2023-02-01 $38.90 $39.54 $38.72 $39.39 $39.39 3,676
2023-01-31 $38.65 $38.97 $38.63 $38.97 $38.97 3,270
2023-01-30 $38.94 $38.94 $38.70 $38.70 $38.70 3,833
2023-01-27 $38.81 $39.03 $38.81 $38.95 $38.95 5,771
2023-01-26 $39.01 $39.01 $38.82 $39.00 $39.00 2,374
2023-01-25 $38.56 $38.92 $38.56 $38.92 $38.92 942
2023-01-24 $38.48 $38.77 $38.48 $38.72 $38.72 6,375
2023-01-23 $38.45 $38.76 $38.45 $38.71 $38.71 3,807
2023-01-20 $38.21 $38.40 $38.21 $38.40 $38.40 2,810
2023-01-19 $38.14 $38.14 $37.83 $37.97 $37.97 6,539
2023-01-18 $38.75 $38.75 $38.17 $38.17 $38.17 6,458
2023-01-17 $38.30 $38.40 $38.30 $38.36 $38.36 5,318
2023-01-13 $38.02 $38.23 $38.02 $38.23 $38.23 3,887
2023-01-12 $37.63 $38.03 $37.63 $38.03 $38.03 1,377
2023-01-11 $37.45 $37.67 $37.45 $37.67 $37.67 2,822
2023-01-10 $37.12 $37.26 $36.98 $37.26 $37.26 8,225
2023-01-09 $37.34 $37.48 $37.11 $37.12 $37.12 12,660
2023-01-06 $36.91 $36.93 $36.91 $36.91 $36.91 700
2023-01-05 $36.09 $36.13 $36.05 $36.05 $36.05 1,243
2023-01-04 $36.59 $36.61 $36.36 $36.48 $36.48 21,183
2023-01-03 $36.10 $36.26 $36.09 $36.23 $36.23 3,726
2022-12-30 $35.98 $36.07 $35.97 $36.07 $36.07 3,376
2022-12-29 $36.33 $36.39 $36.33 $36.36 $36.36 2,113
2022-12-28 $36.01 $36.01 $35.58 $35.58 $35.58 960
2022-12-27 $35.99 $36.01 $35.89 $35.97 $35.97 8,136
2022-12-23 $35.87 $36.06 $35.87 $36.04 $36.04 2,692
2022-12-22 $36.14 $36.14 $35.70 $35.97 $35.97 3,756
2022-12-21 $36.23 $36.45 $36.23 $36.34 $36.34 2,652
2022-12-20 $36.74 $36.80 $36.66 $36.66 $36.01 2,237
2022-12-19 $36.76 $36.80 $36.59 $36.69 $36.04 987
2022-12-16 $37.05 $37.05 $36.77 $36.97 $36.32 3,875
2022-12-15 $37.82 $37.82 $37.19 $37.25 $36.59 5,373
2022-12-14 $38.63 $38.64 $38.18 $38.42 $37.74 7,539
2022-12-13 $38.53 $38.61 $38.30 $38.42 $37.74 15,949
2022-12-12 $37.62 $37.88 $37.62 $37.88 $37.21 5,326
2022-12-09 $37.82 $37.91 $37.68 $37.68 $37.68 2,640
2022-12-08 $37.41 $37.64 $37.32 $37.64 $37.64 1,782
2022-12-07 $37.37 $37.43 $37.35 $37.43 $37.43 2,392
2022-12-06 $37.80 $37.80 $37.28 $37.37 $37.37 10,052
2022-12-05 $38.20 $38.20 $37.71 $37.78 $37.78 1,781
2022-12-02 $38.25 $38.59 $38.25 $38.52 $38.52 1,322
2022-12-01 $38.24 $38.49 $38.24 $38.46 $38.46 10,960
2022-11-30 $37.34 $38.05 $37.17 $38.02 $38.02 6,977
2022-11-29 $37.35 $37.46 $37.23 $37.25 $37.25 11,360
2022-11-28 $37.67 $37.67 $37.25 $37.42 $37.42 8,472
2022-11-25 $37.88 $37.99 $37.85 $37.91 $37.91 13,229
2022-11-23 $37.63 $37.80 $37.58 $37.72 $37.72 23,982
2022-11-22 $36.99 $37.38 $36.99 $37.34 $37.34 30,393
2022-11-21 $36.87 $37.03 $36.86 $36.93 $36.93 53,776
2022-11-18 $37.16 $37.24 $37.07 $37.18 $37.18 3,143
2022-11-17 $36.77 $37.08 $36.77 $37.05 $37.05 4,570
2022-11-16 $37.40 $37.40 $37.21 $37.27 $37.27 7,400
2022-11-15 $37.74 $37.77 $37.32 $37.52 $37.52 5,581
2022-11-14 $37.55 $37.62 $37.35 $37.35 $37.35 2,187
2022-11-11 $37.38 $37.65 $37.38 $37.60 $37.60 13,084
2022-11-10 $36.41 $36.76 $35.68 $36.76 $36.76 44,289
2022-11-09 $34.89 $34.96 $34.66 $34.66 $34.66 10,634
2022-11-08 $34.88 $35.31 $34.86 $35.13 $35.13 6,822
2022-11-07 $34.34 $34.62 $34.34 $34.53 $34.53 4,592
2022-11-04 $34.12 $34.37 $33.97 $34.37 $34.37 2,459
2022-11-03 $33.35 $33.67 $33.33 $33.52 $33.52 41,995
2022-11-02 $34.37 $34.79 $33.85 $33.85 $33.85 4,161
2022-11-01 $34.72 $34.72 $34.38 $34.48 $34.48 1,616
2022-10-31 $34.47 $34.47 $34.32 $34.38 $34.38 1,048
2022-10-28 $34.31 $34.86 $34.31 $34.86 $34.86 3,568
2022-10-27 $34.69 $34.69 $34.32 $34.32 $34.32 2,131
2022-10-26 $34.56 $34.79 $34.56 $34.68 $34.68 2,281
2022-10-25 $34.14 $34.40 $34.14 $34.40 $34.40 17,951
2022-10-24 $33.39 $33.69 $33.39 $33.63 $33.63 3,750
2022-10-21 $32.67 $33.60 $32.67 $33.58 $33.58 17,330
2022-10-20 $33.15 $33.49 $32.93 $33.04 $33.04 17,017
2022-10-19 $33.28 $33.28 $32.99 $33.15 $33.15 1,498
2022-10-18 $33.65 $33.65 $33.44 $33.57 $33.57 1,229
2022-10-17 $33.39 $33.39 $33.31 $33.33 $33.33 2,063
2022-10-14 $33.40 $33.40 $32.58 $32.58 $32.58 1,978
2022-10-13 $32.00 $33.30 $31.92 $33.27 $33.27 4,812
2022-10-12 $32.76 $32.80 $32.69 $32.69 $32.69 3,714
2022-10-11 $32.79 $33.27 $32.75 $32.87 $32.87 33,767
2022-10-10 $33.18 $33.22 $32.97 $33.17 $33.17 6,903
2022-10-07 $33.72 $33.72 $33.30 $33.39 $33.39 14,306
2022-10-06 $34.23 $34.32 $34.11 $34.15 $34.15 8,564
2022-10-05 $34.35 $34.73 $34.24 $34.51 $34.51 8,193
2022-10-04 $34.67 $34.82 $34.67 $34.82 $34.82 24,737
2022-10-03 $33.58 $33.67 $33.54 $33.61 $33.61 1,563
2022-09-30 $33.16 $33.26 $32.92 $32.92 $32.92 3,960
2022-09-29 $32.92 $33.09 $32.84 $33.09 $33.09 3,923
2022-09-28 $32.85 $33.58 $32.85 $33.54 $33.54 5,475
2022-09-27 $32.96 $32.96 $32.48 $32.65 $32.65 14,955
2022-09-26 $32.92 $33.09 $32.68 $32.77 $32.77 6,977
2022-09-23 $33.04 $33.04 $32.79 $33.03 $33.03 2,293
2022-09-22 $33.92 $33.92 $33.66 $33.78 $33.78 3,384
2022-09-21 $34.45 $34.45 $34.06 $34.06 $34.06 1,576
2022-09-20 $34.55 $34.55 $34.22 $34.38 $34.38 1,577
2022-09-19 $34.66 $34.91 $34.66 $34.90 $34.90 8,873
2022-09-16 $34.64 $34.77 $34.57 $34.77 $34.77 2,175
2022-09-15 $35.19 $35.38 $34.96 $35.05 $35.05 4,454
2022-09-14 $35.42 $35.48 $35.27 $35.41 $35.41 2,022
2022-09-13 $35.92 $35.93 $35.27 $35.27 $35.27 7,025
2022-09-12 $36.75 $36.78 $36.64 $36.67 $36.67 2,991
2022-09-09 $36.09 $36.39 $36.09 $36.38 $36.38 5,586
2022-09-08 $35.45 $35.64 $35.28 $35.64 $35.64 7,221
2022-09-07 $34.87 $35.44 $34.87 $35.42 $35.42 14,139
2022-09-06 $35.27 $35.27 $34.88 $35.01 $35.01 3,021
2022-09-02 $35.90 $36.00 $35.29 $35.29 $35.29 2,219
2022-09-01 $35.53 $35.61 $35.23 $35.61 $35.61 2,781
2022-08-31 $36.31 $36.31 $36.00 $36.00 $36.00 6,807
2022-08-30 $36.12 $36.26 $36.12 $36.18 $36.18 693
2022-08-29 $36.28 $36.44 $36.25 $36.30 $36.30 12,193
2022-08-26 $37.67 $37.69 $36.52 $36.56 $36.56 23,258
2022-08-25 $37.35 $37.69 $37.33 $37.69 $37.69 5,628
2022-08-24 $37.12 $37.35 $37.10 $37.25 $37.25 8,006
2022-08-23 $37.11 $37.43 $37.11 $37.11 $37.11 7,795
2022-08-22 $37.52 $37.52 $37.16 $37.20 $37.20 4,846
2022-08-19 $38.15 $38.15 $37.97 $38.05 $38.05 2,039
2022-08-18 $38.67 $38.74 $38.58 $38.65 $38.65 5,045
2022-08-17 $38.57 $38.84 $38.33 $38.75 $38.75 235,945
2022-08-16 $38.88 $39.19 $38.87 $39.12 $39.12 6,201
2022-08-15 $39.16 $39.20 $39.14 $39.20 $39.20 2,624
2022-08-12 $38.93 $39.18 $38.93 $39.18 $39.18 1,677
2022-08-11 $39.05 $39.15 $38.77 $38.77 $38.77 3,954
2022-08-10 $38.69 $38.87 $38.69 $38.83 $38.83 5,607
2022-08-09 $37.99 $37.99 $37.81 $37.87 $37.87 3,178
2022-08-08 $38.67 $38.69 $38.27 $38.33 $38.33 11,806
2022-08-05 $38.20 $38.30 $38.19 $38.30 $38.30 1,395
2022-08-04 $38.43 $38.63 $38.40 $38.60 $38.60 3,321
2022-08-03 $38.24 $38.52 $38.24 $38.50 $38.50 13,257
2022-08-02 $38.32 $38.36 $38.07 $38.07 $38.07 4,938
2022-08-01 $38.68 $38.68 $38.51 $38.59 $38.59 3,622
2022-07-29 $38.19 $38.46 $38.19 $38.46 $38.46 4,391
2022-07-28 $37.65 $38.06 $37.49 $38.06 $38.06 3,157
2022-07-27 $37.10 $37.66 $37.06 $37.64 $37.64 1,739
2022-07-26 $36.92 $36.96 $36.83 $36.83 $36.83 5,217
2022-07-25 $37.35 $37.35 $37.19 $37.32 $37.32 5,346
2022-07-22 $37.67 $37.78 $37.26 $37.38 $37.38 14,818
2022-07-21 $37.20 $37.43 $37.20 $37.43 $37.43 2,585
2022-07-20 $36.83 $36.84 $36.69 $36.74 $36.74 3,855
2022-07-19 $36.36 $36.56 $36.36 $36.56 $36.56 1,586
2022-07-18 $36.08 $36.19 $35.71 $35.77 $35.77 2,132
2022-07-15 $35.53 $35.77 $35.53 $35.77 $35.77 2,104
2022-07-14 $34.96 $35.23 $34.71 $35.21 $35.21 5,277
2022-07-13 $35.05 $35.60 $35.05 $35.48 $35.48 3,519
2022-07-12 $35.70 $35.84 $35.54 $35.63 $35.63 3,149
2022-07-11 $35.98 $36.00 $35.76 $35.76 $35.76 15,533
2022-07-08 $36.21 $36.43 $36.21 $36.42 $36.42 2,758
2022-07-07 $36.05 $36.35 $36.05 $36.35 $36.35 5,102
2022-07-06 $35.70 $35.90 $35.59 $35.81 $35.81 10,066
2022-07-05 $35.11 $35.62 $35.06 $35.62 $35.62 5,130
2022-07-01 $35.40 $35.86 $35.31 $35.84 $35.84 4,265
2022-06-30 $35.36 $35.62 $35.10 $35.59 $35.59 4,848
2022-06-29 $35.65 $35.82 $35.65 $35.74 $35.74 2,978
2022-06-28 $36.22 $36.23 $35.93 $35.93 $35.93 1,849
2022-06-27 $36.53 $36.53 $36.30 $36.33 $36.33 4,844
2022-06-24 $36.02 $36.59 $36.02 $36.59 $36.59 10,017
2022-06-23 $35.25 $35.43 $35.00 $35.42 $35.42 75,557
2022-06-22 $35.31 $35.42 $35.19 $35.25 $35.25 12,204
2022-06-21 $35.19 $35.35 $35.19 $35.25 $35.25 13,284
2022-06-17 $34.87 $35.04 $34.59 $34.84 $34.84 9,045
2022-06-16 $34.80 $35.05 $34.66 $34.87 $34.87 26,272
2022-06-15 $35.58 $36.05 $35.58 $35.90 $35.90 2,392
2022-06-14 $35.49 $35.49 $35.08 $35.38 $35.38 5,296
2022-06-13 $35.86 $35.86 $35.64 $35.74 $35.74 2,380
2022-06-10 $37.30 $37.30 $36.98 $37.01 $37.01 4,236
2022-06-09 $38.55 $38.55 $37.98 $37.98 $37.98 6,527
2022-06-08 $38.84 $38.94 $38.65 $38.68 $38.68 4,438
2022-06-07 $38.60 $39.09 $38.60 $39.09 $39.09 10,071
2022-06-06 $39.17 $39.17 $38.85 $38.92 $38.92 3,730
2022-06-03 $38.90 $38.95 $38.74 $38.81 $38.81 5,339
2022-06-02 $39.04 $39.42 $39.01 $39.42 $39.42 5,025
2022-06-01 $39.24 $39.29 $38.51 $38.65 $38.65 9,621
2022-05-31 $38.97 $39.00 $38.87 $38.87 $38.87 7,367
2022-05-27 $38.96 $39.09 $38.94 $39.09 $39.09 597
2022-05-26 $38.27 $38.44 $38.27 $38.44 $38.44 1,830
2022-05-25 $37.61 $38.04 $37.61 $37.91 $37.91 19,929
2022-05-24 $37.78 $37.94 $37.58 $37.84 $37.84 2,164
2022-05-23 $38.05 $38.19 $38.02 $38.19 $38.19 2,061
2022-05-20 $37.66 $37.73 $37.23 $37.68 $37.68 8,512
2022-05-19 $37.28 $37.83 $37.28 $37.59 $37.59 6,615
2022-05-18 $37.91 $37.91 $37.14 $37.14 $37.14 4,751
2022-05-17 $38.30 $38.41 $38.07 $38.38 $38.38 5,969
2022-05-16 $37.54 $37.95 $37.54 $37.74 $37.74 15,856
2022-05-13 $37.35 $37.90 $37.35 $37.82 $37.82 10,512
2022-05-12 $36.87 $37.08 $36.56 $36.90 $36.90 6,720
2022-05-11 $37.12 $37.64 $36.82 $36.82 $36.82 6,211
2022-05-10 $37.38 $37.38 $36.85 $37.07 $37.07 4,956
2022-05-09 $37.22 $37.22 $36.72 $36.79 $36.79 4,583
2022-05-06 $38.02 $38.08 $37.73 $37.89 $37.89 3,405
2022-05-05 $39.12 $39.12 $38.06 $38.29 $38.29 6,841
2022-05-04 $38.82 $39.70 $38.53 $39.68 $39.68 30,899
2022-05-03 $38.82 $39.04 $38.79 $38.94 $38.94 43,977
2022-05-02 $38.59 $38.81 $38.18 $38.70 $38.70 66,574
2022-04-29 $39.50 $39.67 $38.64 $38.64 $38.64 40,617
2022-04-28 $39.00 $39.56 $39.00 $39.43 $39.43 146,119
2022-04-27 $38.88 $38.88 $38.83 $38.83 $38.83 869
2022-04-26 $39.37 $39.37 $38.69 $38.70 $38.70 9,770
2022-04-25 $39.34 $39.57 $39.20 $39.57 $39.57 10,701
2022-04-22 $40.30 $40.30 $39.59 $39.59 $39.59 2,748
2022-04-21 $41.18 $41.18 $40.37 $40.40 $40.40 93,313
2022-04-20 $40.86 $40.89 $40.78 $40.79 $40.79 2,132
2022-04-19 $40.28 $40.50 $40.28 $40.47 $40.47 3,178
2022-04-18 $40.06 $40.26 $39.93 $40.01 $40.01 16,485
2022-04-14 $40.87 $40.87 $40.43 $40.44 $40.44 5,366
2022-04-13 $40.71 $40.81 $40.66 $40.77 $40.77 8,149
2022-04-12 $40.74 $40.74 $40.27 $40.28 $40.28 3,296
2022-04-11 $40.82 $40.85 $40.61 $40.61 $40.61 8,983
2022-04-08 $41.42 $41.43 $41.25 $41.25 $41.25 2,373
2022-04-07 $41.41 $41.59 $41.41 $41.49 $41.49 1,893
2022-04-06 $41.37 $41.44 $41.11 $41.36 $41.36 12,111
2022-04-05 $42.44 $42.44 $41.87 $41.96 $41.96 10,983
2022-04-04 $42.32 $42.57 $42.32 $42.57 $42.57 5,494
2022-04-01 $42.08 $42.24 $42.08 $42.24 $42.24 1,098
2022-03-31 $42.45 $42.45 $42.04 $42.04 $42.04 1,398
2022-03-30 $42.90 $42.91 $42.51 $42.63 $42.63 5,485
2022-03-29 $42.86 $43.10 $42.86 $43.07 $43.07 2,449
2022-03-28 $41.99 $42.11 $41.74 $42.11 $42.11 5,939
2022-03-25 $42.14 $42.24 $41.89 $42.17 $42.17 2,330
2022-03-24 $41.95 $42.16 $41.85 $42.16 $42.16 4,736
2022-03-23 $42.08 $42.08 $41.82 $41.82 $41.82 11,612
2022-03-22 $42.31 $42.51 $42.31 $42.43 $42.43 2,721
2022-03-21 $42.39 $42.44 $42.08 $42.23 $42.23 44,194
2022-03-18 $42.08 $42.50 $42.06 $42.50 $42.50 5,240
2022-03-17 $41.64 $42.03 $41.58 $41.93 $41.93 13,824
2022-03-16 $40.96 $41.51 $40.71 $41.51 $41.51 8,709
2022-03-15 $39.94 $40.41 $39.94 $40.38 $40.38 6,233
2022-03-14 $40.03 $40.12 $39.71 $39.79 $39.79 19,800
2022-03-11 $40.50 $40.50 $39.64 $39.64 $39.64 3,062
2022-03-10 $40.20 $40.23 $40.20 $40.23 $40.23 2,222
2022-03-09 $40.25 $40.73 $40.25 $40.63 $40.63 6,471
2022-03-08 $39.17 $39.58 $39.17 $39.25 $39.25 2,948
2022-03-07 $40.54 $40.54 $39.48 $39.57 $39.57 8,363
2022-03-04 $40.86 $40.92 $40.51 $40.78 $40.78 9,576
2022-03-03 $42.09 $42.09 $41.54 $41.54 $41.54 3,096
2022-03-02 $41.98 $42.11 $41.98 $42.10 $42.10 2,121
2022-03-01 $42.21 $42.21 $41.54 $41.60 $41.60 3,623
2022-02-28 $42.32 $42.35 $42.17 $42.32 $42.32 5,582
2022-02-25 $42.08 $42.66 $42.06 $42.66 $42.66 8,582
2022-02-24 $40.45 $41.67 $40.16 $41.67 $41.67 8,221
2022-02-23 $42.41 $42.41 $41.54 $41.54 $41.54 6,818
2022-02-22 $42.09 $42.52 $41.86 $42.09 $42.09 10,014
2022-02-18 $42.74 $42.74 $42.40 $42.45 $42.45 4,889
2022-02-17 $43.21 $43.21 $42.69 $42.71 $42.71 4,794
2022-02-16 $43.19 $43.65 $43.19 $43.55 $43.55 3,691
2022-02-15 $43.29 $43.59 $43.29 $43.59 $43.59 2,673
2022-02-14 $42.74 $42.74 $42.51 $42.62 $42.62 6,658
2022-02-11 $43.55 $43.55 $42.68 $42.82 $42.82 4,721
2022-02-10 $44.11 $44.18 $43.48 $43.55 $43.55 7,567
2022-02-09 $44.20 $44.33 $44.20 $44.33 $44.33 755
2022-02-08 $43.25 $43.56 $43.25 $43.56 $43.56 2,091
2022-02-07 $43.50 $43.54 $43.31 $43.31 $43.31 5,373
2022-02-04 $43.25 $43.68 $43.14 $43.45 $43.45 6,383
2022-02-03 $43.65 $43.68 $43.34 $43.34 $43.34 3,603
2022-02-02 $44.22 $44.38 $44.16 $44.31 $44.31 11,616
2022-02-01 $43.61 $43.80 $43.51 $43.80 $43.80 3,165
2022-01-31 $42.88 $43.61 $42.88 $43.61 $43.61 14,166
2022-01-28 $42.06 $42.61 $41.92 $42.61 $42.61 11,233
2022-01-27 $42.48 $42.48 $42.04 $42.13 $42.13 7,087
2022-01-26 $43.32 $43.42 $42.30 $42.72 $42.72 9,844
2022-01-25 $43.04 $43.45 $42.72 $43.08 $43.08 23,456
2022-01-24 $42.92 $43.62 $42.39 $43.62 $43.62 5,245
2022-01-21 $43.94 $44.20 $43.84 $43.85 $43.85 3,100
2022-01-20 $44.75 $45.03 $44.24 $44.24 $44.24 6,354
2022-01-19 $44.99 $44.99 $44.57 $44.57 $44.57 2,031
2022-01-18 $44.92 $44.95 $44.70 $44.70 $44.70 9,004
2022-01-14 $45.42 $45.56 $45.24 $45.54 $45.54 3,751
2022-01-13 $46.18 $46.18 $45.78 $45.78 $45.78 2,328
2022-01-12 $46.51 $46.62 $46.51 $46.59 $46.59 3,258
2022-01-11 $45.74 $46.26 $45.69 $46.26 $46.26 5,719
2022-01-10 $45.65 $45.69 $45.30 $45.69 $45.69 3,010
2022-01-07 $45.98 $46.20 $45.76 $46.13 $46.13 13,052
2022-01-06 $46.54 $46.64 $46.47 $46.47 $46.47 14,499
2022-01-05 $47.54 $47.59 $46.86 $46.87 $46.87 4,667
2022-01-04 $47.73 $47.73 $47.49 $47.59 $47.59 6,634
2022-01-03 $47.60 $47.70 $47.42 $47.52 $47.52 32,324
2021-12-31 $47.96 $47.96 $47.80 $47.80 $47.80 409
2021-12-30 $47.94 $48.00 $47.79 $47.79 $47.79 4,979
2021-12-29 $47.96 $48.06 $47.86 $48.04 $48.04 6,542
2021-12-28 $48.06 $48.08 $47.95 $47.97 $47.97 8,914
2021-12-27 $47.67 $47.89 $47.67 $47.89 $47.89 2,466
2021-12-23 $47.31 $47.55 $47.31 $47.55 $47.55 4,765
2021-12-22 $47.08 $47.27 $47.08 $47.27 $47.27 2,492
2021-12-21 $46.82 $47.07 $46.77 $47.06 $46.83 5,848
2021-12-20 $46.38 $46.55 $46.30 $46.54 $46.31 5,246
2021-12-17 $47.00 $47.16 $46.76 $46.76 $46.53 2,380
2021-12-16 $47.65 $47.65 $47.30 $47.43 $47.20 4,505
2021-12-15 $46.98 $47.65 $46.98 $47.65 $47.41 3,643
2021-12-14 $46.97 $47.03 $46.68 $46.84 $46.61 4,630
2021-12-13 $47.59 $47.59 $47.27 $47.37 $47.14 6,240
2021-12-10 $47.71 $47.71 $47.63 $47.70 $47.46 1,391
2021-12-09 $47.78 $47.78 $47.66 $47.66 $47.43 3,615
2021-12-08 $47.93 $48.16 $47.84 $48.13 $47.90 7,696
2021-12-07 $47.55 $47.96 $47.55 $47.96 $47.72 1,816
2021-12-06 $46.78 $46.87 $46.57 $46.87 $46.64 3,277
2021-12-03 $46.34 $46.55 $46.29 $46.55 $46.32 1,812
2021-12-02 $46.73 $46.79 $46.66 $46.66 $46.43 3,978
2021-12-01 $46.79 $46.79 $46.12 $46.12 $45.90 213
2021-11-30 $46.98 $46.98 $46.51 $46.54 $46.31 10,100
2021-11-29 $47.33 $47.55 $47.33 $47.47 $47.24 3,552
2021-11-26 $47.33 $47.48 $46.98 $47.00 $46.77 9,633
2021-11-24 $47.65 $47.90 $47.65 $47.90 $47.67 1,715
2021-11-23 $48.40 $48.45 $48.18 $48.37 $48.13 1,106
2021-11-22 $49.04 $49.04 $48.66 $48.66 $48.42 4,799
2021-11-19 $49.10 $49.21 $49.03 $49.04 $48.80 1,631
2021-11-18 $48.99 $49.08 $48.99 $49.07 $48.83 3,642
2021-11-17 $48.97 $49.02 $48.94 $49.01 $48.77 2,318
2021-11-16 $49.00 $49.14 $49.00 $49.05 $48.81 2,800
2021-11-15 $49.15 $49.15 $49.01 $49.01 $48.77 1,757
2021-11-12 $49.00 $49.11 $49.00 $49.11 $48.87 1,156
2021-11-11 $48.77 $48.77 $48.73 $48.73 $48.49 2,211
2021-11-10 $48.61 $48.61 $48.50 $48.57 $48.33 1,047
2021-11-09 $49.31 $49.31 $49.18 $49.27 $49.03 4,312
2021-11-08 $49.27 $49.32 $49.23 $49.30 $49.06 4,202
2021-11-05 $49.15 $49.22 $49.13 $49.22 $48.98 2,916
2021-11-04 $48.98 $49.24 $48.98 $49.24 $49.00 1,493
2021-11-03 $48.64 $48.96 $48.64 $48.95 $48.71 1,299
2021-11-02 $48.62 $48.64 $48.57 $48.57 $48.34 2,974
2021-11-01 $48.45 $48.48 $48.29 $48.48 $48.24 12,071
2021-10-29 $48.03 $48.05 $47.97 $48.05 $47.82 1,114
2021-10-28 $47.98 $48.17 $47.98 $48.17 $47.93 606
2021-10-27 $47.85 $47.95 $47.68 $47.68 $47.44 2,799
2021-10-26 $48.16 $48.19 $48.01 $48.01 $47.78 2,871
2021-10-25 $48.12 $48.13 $48.02 $48.02 $47.78 1,701
2021-10-22 $48.22 $48.22 $48.05 $48.12 $47.88 1,790
2021-10-21 $47.67 $47.85 $47.64 $47.85 $47.62 4,349
2021-10-20 $47.83 $47.96 $47.83 $47.90 $47.66 3,765
2021-10-19 $47.69 $47.83 $47.69 $47.81 $47.58 1,819
2021-10-18 $47.40 $47.46 $47.39 $47.42 $47.19 1,492
2021-10-15 $47.60 $47.63 $47.58 $47.63 $47.39 821
2021-10-14 $47.04 $47.28 $47.04 $47.24 $47.01 3,509
2021-10-13 $46.36 $46.54 $46.36 $46.54 $46.31 2,576
2021-10-12 $46.15 $46.15 $46.01 $46.07 $45.84 3,586
2021-10-11 $46.51 $46.51 $46.17 $46.17 $45.94 3,708
2021-10-08 $46.58 $46.58 $46.36 $46.36 $46.13 4,344
2021-10-07 $46.55 $46.78 $46.55 $46.58 $46.35 2,452
2021-10-06 $45.50 $46.15 $45.50 $46.15 $45.92 5,032
2021-10-05 $46.32 $46.41 $46.31 $46.31 $46.08 2,225
2021-10-04 $46.36 $46.36 $45.88 $46.00 $45.77 3,328
2021-10-01 $46.60 $46.91 $46.49 $46.87 $46.64 8,585
2021-09-30 $47.07 $47.11 $46.82 $46.84 $46.61 10,297
2021-09-29 $47.40 $47.40 $47.07 $47.08 $46.85 3,761
2021-09-28 $47.22 $47.38 $47.17 $47.21 $46.98 7,511
2021-09-27 $48.53 $48.53 $48.39 $48.42 $48.19 1,676
2021-09-24 $48.84 $48.96 $48.81 $48.92 $48.68 3,490
2021-09-23 $49.01 $49.27 $49.01 $49.18 $48.94 6,577
2021-09-22 $48.81 $48.95 $48.64 $48.73 $48.50 2,444
2021-09-21 $48.79 $48.89 $48.73 $48.73 $48.49 3,507
2021-09-20 $48.20 $48.42 $48.14 $48.36 $48.12 9,031
2021-09-17 $49.10 $49.15 $49.10 $49.13 $48.89 634
2021-09-16 $49.43 $49.64 $49.40 $49.63 $49.38 3,532
2021-09-15 $49.38 $49.65 $49.36 $49.65 $49.41 3,910
2021-09-14 $49.57 $49.57 $49.34 $49.36 $49.11 3,917
2021-09-13 $49.46 $49.49 $49.39 $49.48 $49.24 4,516
2021-09-10 $49.59 $49.66 $49.31 $49.31 $49.07 2,634
2021-09-09 $49.47 $49.48 $49.37 $49.38 $49.14 4,124
2021-09-08 $49.41 $49.48 $49.35 $49.35 $49.10 2,736
2021-09-07 $49.51 $49.57 $49.46 $49.51 $49.27 2,787
2021-09-03 $49.25 $49.60 $49.25 $49.59 $49.35 847
2021-09-02 $49.15 $49.16 $49.09 $49.15 $48.91 3,954
2021-09-01 $48.90 $48.91 $48.78 $48.78 $48.54 4,242
2021-08-31 $48.48 $48.48 $48.40 $48.43 $48.19 1,952
2021-08-30 $48.41 $48.45 $48.39 $48.40 $48.16 5,520
2021-08-27 $48.22 $48.24 $48.21 $48.21 $47.97 2,197
2021-08-26 $47.94 $47.97 $47.81 $47.85 $47.61 6,100
2021-08-25 $48.06 $48.13 $48.06 $48.11 $47.87 2,837
2021-08-24 $48.01 $48.17 $48.01 $48.14 $47.90 12,209
2021-08-23 $47.94 $48.03 $47.94 $47.97 $47.73 4,230
2021-08-20 $47.16 $47.46 $47.16 $47.46 $47.23 3,495
2021-08-19 $46.90 $47.24 $46.90 $47.12 $46.89 6,024
2021-08-18 $47.47 $47.56 $47.23 $47.23 $47.00 1,673
2021-08-17 $47.46 $47.46 $47.27 $47.45 $47.22 2,022
2021-08-16 $47.68 $47.85 $47.63 $47.85 $47.61 2,963
2021-08-13 $47.94 $47.96 $47.94 $47.96 $47.73 1,036
2021-08-12 $47.67 $47.79 $47.63 $47.79 $47.56 4,034
2021-08-11 $47.91 $47.91 $47.81 $47.81 $47.57 17,983
2021-08-10 $47.62 $47.65 $47.62 $47.62 $47.38 4,055
2021-08-09 $47.57 $47.57 $47.53 $47.53 $47.30 1,720
2021-08-06 $47.73 $47.78 $47.60 $47.62 $47.39 4,359
2021-08-05 $47.83 $47.83 $47.66 $47.83 $47.60 1,810
2021-08-04 $47.75 $47.75 $47.60 $47.63 $47.40 8,291
2021-08-03 $47.51 $47.76 $47.51 $47.73 $47.49 2,055
2021-08-02 $47.63 $47.64 $47.44 $47.44 $47.21 2,750
2021-07-30 $47.13 $47.28 $47.13 $47.18 $46.95 2,029
2021-07-29 $47.38 $47.51 $47.38 $47.42 $47.19 6,283
2021-07-28 $47.15 $47.37 $47.14 $47.30 $47.07 7,314
2021-07-27 $47.13 $47.20 $47.05 $47.20 $46.96 3,622
2021-07-26 $47.24 $47.31 $47.23 $47.31 $47.08 5,033
2021-07-23 $47.29 $47.38 $47.29 $47.34 $47.11 4,709
2021-07-22 $46.90 $46.92 $46.86 $46.91 $46.68 2,717
2021-07-21 $46.53 $46.75 $46.49 $46.75 $46.52 2,815
2021-07-20 $46.00 $46.40 $46.00 $46.32 $46.10 2,460
2021-07-19 $45.85 $45.85 $45.57 $45.72 $45.50 10,756
2021-07-16 $46.67 $46.67 $46.36 $46.36 $46.13 3,323
2021-07-15 $46.73 $46.73 $46.53 $46.68 $46.45 3,306
2021-07-14 $47.14 $47.25 $47.14 $47.17 $46.94 5,202
2021-07-13 $47.25 $47.25 $47.02 $47.04 $46.81 4,856
2021-07-12 $47.25 $47.31 $47.20 $47.25 $47.02 5,405
2021-07-09 $47.14 $47.16 $47.14 $47.16 $46.93 1,020
2021-07-08 $46.49 $46.49 $46.42 $46.42 $46.19 1,385
2021-07-07 $46.88 $47.00 $46.88 $46.96 $46.73 6,160
2021-07-06 $46.88 $46.88 $46.55 $46.71 $46.48 5,964
2021-07-02 $46.80 $46.95 $46.80 $46.94 $46.71 20,141
2021-07-01 $46.63 $46.63 $46.55 $46.62 $46.40 1,789
2021-06-30 $46.62 $46.62 $46.49 $46.60 $46.37 3,198
2021-06-29 $46.86 $46.86 $46.82 $46.86 $46.63 2,508
2021-06-28 $46.75 $46.77 $46.70 $46.74 $46.51 3,139
2021-06-25 $46.72 $46.75 $46.67 $46.75 $46.52 4,618
2021-06-24 $46.55 $46.65 $46.55 $46.61 $46.39 1,756
2021-06-23 $46.26 $46.35 $46.14 $46.15 $45.93 6,713
2021-06-22 $46.10 $46.40 $46.10 $46.35 $46.12 1,593
2021-06-21 $45.89 $46.25 $45.89 $46.25 $46.02 1,529
2021-06-18 $45.71 $45.77 $45.69 $45.69 $45.47 3,077
2021-06-17 $46.24 $46.31 $46.23 $46.31 $46.09 3,261
2021-06-16 $46.83 $46.84 $46.41 $46.52 $46.29 6,293
2021-06-15 $46.75 $46.77 $46.71 $46.74 $46.51 4,757
2021-06-14 $46.64 $46.77 $46.64 $46.77 $46.54 5,737
2021-06-11 $46.67 $46.72 $46.58 $46.72 $46.49 4,410
2021-06-10 $46.40 $46.64 $46.40 $46.58 $46.35 2,779
2021-06-09 $46.34 $46.34 $46.34 $46.34 $46.11 328
2021-06-08 $46.53 $46.53 $46.44 $46.48 $46.25 2,184
2021-06-07 $46.35 $46.42 $46.32 $46.42 $46.20 6,491
2021-06-04 $46.16 $46.20 $46.16 $46.17 $45.95 1,969
2021-06-03 $45.57 $45.74 $45.57 $45.66 $45.44 8,451
2021-06-02 $45.81 $45.86 $45.81 $45.86 $45.63 846
2021-06-01 $45.80 $45.92 $45.74 $45.74 $45.52 1,592
2021-05-28 $45.99 $46.05 $45.92 $45.92 $45.69 1,673
2021-05-27 $45.82 $45.84 $45.82 $45.84 $45.61 1,216
2021-05-26 $45.73 $45.75 $45.70 $45.71 $45.48 2,089
2021-05-25 $45.70 $45.71 $45.58 $45.58 $45.36 2,336
2021-05-24 $45.66 $45.71 $45.61 $45.62 $45.40 6,790
2021-05-21 $45.39 $45.39 $45.34 $45.34 $45.11 621
2021-05-20 $45.22 $45.42 $45.21 $45.24 $45.02 3,886
2021-05-19 $44.31 $44.63 $44.31 $44.53 $44.32 2,729
2021-05-18 $45.07 $45.07 $44.86 $44.86 $44.64 2,619
2021-05-17 $44.79 $44.79 $44.62 $44.76 $44.54 4,569
2021-05-14 $44.84 $45.10 $44.84 $45.07 $44.85 4,808
2021-05-13 $44.21 $44.42 $44.13 $44.35 $44.13 4,027
2021-05-12 $44.56 $44.56 $43.82 $43.82 $43.60 4,749
2021-05-11 $44.70 $44.92 $44.58 $44.86 $44.64 5,191
2021-05-10 $45.85 $45.85 $45.42 $45.42 $45.20 6,426
2021-05-07 $45.73 $45.77 $45.67 $45.77 $45.54 1,720
2021-05-06 $44.96 $45.31 $44.95 $45.31 $45.09 2,599
2021-05-05 $45.11 $45.26 $45.02 $45.17 $44.95 2,100
2021-05-04 $44.78 $44.78 $44.40 $44.71 $44.49 17,974
2021-05-03 $45.12 $45.28 $45.10 $45.20 $44.98 6,099
2021-04-30 $44.94 $44.95 $44.76 $44.78 $44.56 8,003
2021-04-29 $45.37 $45.37 $45.10 $45.33 $45.11 7,263
2021-04-28 $45.35 $45.41 $45.26 $45.32 $45.09 6,142
2021-04-27 $45.30 $45.44 $45.30 $45.43 $45.21 2,616
2021-04-26 $45.59 $45.66 $45.56 $45.60 $45.38 5,614
2021-04-23 $45.35 $45.71 $45.33 $45.62 $45.39 11,140
2021-04-22 $45.34 $45.52 $45.10 $45.17 $44.95 26,374
2021-04-21 $44.89 $45.26 $44.88 $45.26 $45.04 10,965
2021-04-20 $45.00 $45.01 $44.66 $44.81 $44.59 7,901
2021-04-19 $45.71 $45.71 $45.41 $45.48 $45.26 5,203
2021-04-16 $45.67 $45.73 $45.53 $45.73 $45.51 6,133
2021-04-15 $45.40 $45.54 $45.38 $45.51 $45.29 10,408
2021-04-14 $45.31 $45.33 $45.17 $45.17 $44.95 15,401
2021-04-13 $45.08 $45.28 $45.04 $45.25 $45.03 6,044
2021-04-12 $44.95 $44.98 $44.89 $44.95 $44.73 9,802
2021-04-09 $45.01 $45.19 $44.99 $45.19 $44.97 2,558
2021-04-08 $44.89 $44.91 $44.82 $44.88 $44.66 11,239
2021-04-07 $44.60 $44.70 $44.56 $44.63 $44.41 5,434
2021-04-06 $44.58 $44.73 $44.58 $44.59 $44.37 7,993
2021-04-05 $44.64 $44.98 $44.64 $44.95 $44.73 16,358
2021-04-01 $44.04 $44.42 $44.04 $44.42 $44.20 10,488
2021-03-31 $43.98 $43.98 $43.83 $43.83 $43.62 8,608
2021-03-30 $43.81 $43.91 $43.79 $43.81 $43.59 10,097
2021-03-29 $44.17 $44.18 $44.05 $44.06 $43.85 13,743
2021-03-26 $43.89 $44.35 $43.88 $44.35 $44.13 6,275
2021-03-25 $43.44 $43.79 $43.44 $43.75 $43.53 9,778
2021-03-24 $43.64 $43.72 $43.38 $43.38 $43.17 5,088
2021-03-23 $43.99 $44.04 $43.64 $43.69 $43.48 6,680
2021-03-22 $44.20 $44.38 $44.20 $44.26 $44.04 10,260
2021-03-19 $43.81 $44.24 $43.81 $44.17 $43.95 5,576
2021-03-18 $44.19 $44.29 $43.92 $43.98 $43.76 13,014
2021-03-17 $43.81 $44.29 $43.80 $44.21 $43.99 7,465
2021-03-16 $44.15 $44.15 $44.00 $44.02 $43.80 17,399
2021-03-15 $43.76 $43.95 $43.71 $43.95 $43.74 5,312
2021-03-12 $43.60 $43.78 $43.54 $43.78 $43.56 3,916
2021-03-11 $43.50 $43.71 $43.50 $43.60 $43.38 12,776
2021-03-10 $43.37 $43.42 $43.23 $43.34 $43.13 9,682
2021-03-09 $43.00 $43.28 $43.00 $43.14 $42.93 12,284
2021-03-08 $42.83 $42.92 $42.52 $42.54 $42.33 6,793
2021-03-05 $42.27 $42.76 $42.00 $42.76 $42.55 8,491
2021-03-04 $42.85 $43.02 $42.04 $42.31 $42.11 10,092
2021-03-03 $43.00 $43.29 $42.94 $42.94 $42.73 5,657
2021-03-02 $43.41 $43.48 $43.20 $43.30 $43.09 8,485
2021-03-01 $43.15 $43.53 $43.15 $43.51 $43.30 6,867
2021-02-26 $42.84 $42.94 $42.62 $42.63 $42.42 7,424
2021-02-25 $43.76 $43.76 $42.93 $43.08 $42.87 9,384
2021-02-24 $43.45 $43.99 $43.44 $43.95 $43.73 8,968
2021-02-23 $43.73 $43.95 $43.55 $43.83 $43.62 25,155
2021-02-22 $43.96 $44.12 $43.92 $43.92 $43.70 8,469
2021-02-19 $44.24 $44.37 $44.20 $44.22 $44.01 4,512
2021-02-18 $43.96 $44.14 $43.76 $44.12 $43.90 6,674
2021-02-17 $44.24 $44.41 $44.17 $44.37 $44.15 12,737
2021-02-16 $44.77 $44.81 $44.63 $44.67 $44.45 14,790
2021-02-12 $44.47 $44.67 $44.47 $44.67 $44.45 6,494
2021-02-11 $44.29 $44.39 $44.18 $44.38 $44.16 8,754
2021-02-10 $44.10 $44.16 $43.96 $44.01 $43.79 28,498
2021-02-09 $44.00 $44.17 $44.00 $44.09 $43.87 11,568
2021-02-08 $43.85 $44.01 $43.83 $43.91 $43.70 7,863
2021-02-05 $43.54 $43.55 $43.47 $43.55 $43.33 4,813
2021-02-04 $43.01 $43.31 $43.01 $43.28 $43.07 10,250
2021-02-03 $43.16 $43.18 $43.09 $43.11 $42.90 4,548
2021-02-02 $42.89 $43.16 $42.89 $43.16 $42.95 8,157
2021-02-01 $42.50 $42.70 $42.34 $42.69 $42.48 9,686
2021-01-29 $42.44 $42.45 $41.87 $42.12 $41.91 3,151
2021-01-28 $42.58 $43.02 $42.58 $42.78 $42.57 2,492
2021-01-27 $42.71 $42.71 $42.33 $42.33 $42.13 4,428
2021-01-26 $43.28 $43.30 $43.23 $43.23 $43.02 5,446
2021-01-25 $43.19 $43.30 $42.78 $43.30 $43.09 6,367
2021-01-22 $43.19 $43.33 $43.19 $43.25 $43.04 14,804
2021-01-21 $43.39 $43.46 $43.23 $43.46 $43.24 9,742
2021-01-20 $43.18 $43.39 $43.16 $43.39 $43.18 6,263
2021-01-19 $42.94 $43.08 $42.87 $43.07 $42.86 20,551
2021-01-15 $42.97 $42.97 $42.72 $42.77 $42.56 86,031
2021-01-14 $43.39 $43.49 $43.34 $43.34 $43.12 1,510
2021-01-13 $43.18 $43.25 $43.15 $43.16 $42.95 2,980
2021-01-12 $42.97 $43.15 $42.87 $43.15 $42.94 12,733
2021-01-11 $43.02 $43.14 $43.02 $43.02 $42.81 9,065
2021-01-08 $43.36 $43.40 $43.03 $43.40 $43.19 5,519
2021-01-07 $42.94 $42.97 $42.82 $42.97 $42.76 3,414
2021-01-06 $42.37 $43.02 $42.37 $42.84 $42.63 2,170
2021-01-05 $42.12 $42.57 $42.12 $42.46 $42.25 8,176
2021-01-04 $42.66 $42.66 $42.03 $42.11 $41.91 12,397
2020-12-31 $42.31 $42.47 $42.21 $42.31 $42.10 17,245
2020-12-30 $42.52 $42.54 $42.38 $42.38 $42.17 3,883
2020-12-29 $42.64 $42.64 $42.10 $42.29 $42.08 87,619
2020-12-28 $42.28 $42.28 $42.15 $42.18 $41.97 11,360
2020-12-24 $41.96 $41.99 $41.91 $41.99 $41.78 8,258
2020-12-23 $41.98 $42.06 $41.98 $42.05 $41.85 4,516
2020-12-22 $41.96 $42.06 $41.82 $42.05 $41.59 15,067
2020-12-21 $41.64 $42.10 $41.64 $42.04 $41.58 18,763
2020-12-18 $42.57 $42.57 $42.33 $42.50 $42.03 17,383
2020-12-17 $42.59 $42.63 $42.51 $42.54 $42.07 5,233
2020-12-16 $42.29 $42.34 $42.13 $42.33 $41.87 3,910
2020-12-15 $41.97 $42.20 $41.95 $42.20 $41.74 4,844
2020-12-14 $41.99 $41.99 $41.72 $41.77 $41.31 13,976
2020-12-11 $41.49 $41.65 $41.47 $41.64 $41.18 17,047
2020-12-10 $41.38 $41.68 $41.38 $41.64 $41.19 4,121
2020-12-09 $41.89 $41.89 $41.50 $41.69 $41.24 5,287
2020-12-08 $41.43 $41.67 $41.43 $41.64 $41.19 2,429
2020-12-07 $41.54 $41.59 $41.37 $41.48 $41.03 13,439
2020-12-04 $41.56 $41.77 $41.56 $41.77 $41.31 12,273
2020-12-03 $41.53 $41.54 $41.35 $41.37 $40.91 10,068
2020-12-02 $41.25 $41.39 $41.25 $41.35 $40.89 7,263
2020-12-01 $41.37 $41.58 $41.37 $41.53 $41.07 4,430
2020-11-30 $40.95 $41.08 $40.91 $40.91 $40.46 6,956
2020-11-27 $41.30 $41.44 $41.30 $41.41 $40.96 962
2020-11-25 $40.85 $41.02 $40.84 $40.95 $40.50 7,426
2020-11-24 $40.83 $41.14 $40.83 $41.13 $40.68 8,651
2020-11-23 $40.81 $40.86 $40.56 $40.63 $40.19 9,112
2020-11-20 $40.56 $40.64 $40.50 $40.57 $40.13 7,110
2020-11-19 $40.28 $40.47 $40.28 $40.46 $40.02 6,445
2020-11-18 $40.44 $40.60 $40.17 $40.17 $39.73 10,623
2020-11-17 $40.25 $40.51 $40.16 $40.41 $39.97 76,643
2020-11-16 $40.52 $40.52 $40.34 $40.51 $40.06 7,672
2020-11-13 $39.79 $40.15 $39.79 $40.15 $39.71 6,096
2020-11-12 $39.86 $39.86 $39.61 $39.61 $39.17 4,089
2020-11-11 $40.09 $40.11 $40.01 $40.09 $39.65 5,396
2020-11-10 $39.79 $40.12 $39.79 $39.88 $39.45 7,785
2020-11-09 $41.00 $41.00 $40.18 $40.18 $39.74 7,612
2020-11-06 $39.29 $39.41 $39.25 $39.31 $38.88 4,174
2020-11-05 $39.10 $39.10 $39.03 $39.10 $38.67 3,581
2020-11-04 $37.98 $38.43 $37.92 $38.18 $37.76 2,161
2020-11-03 $37.90 $38.00 $37.79 $37.93 $37.51 10,602
2020-11-02 $37.08 $37.13 $36.87 $37.10 $36.69 4,463
2020-10-30 $36.59 $36.72 $36.56 $36.72 $36.32 3,462
2020-10-29 $37.00 $37.26 $36.94 $37.16 $36.75 4,402
2020-10-28 $37.22 $37.22 $36.91 $36.91 $36.51 5,109
2020-10-27 $38.02 $38.02 $37.84 $37.84 $37.43 4,154
2020-10-26 $38.15 $38.15 $37.71 $37.91 $37.49 9,671
2020-10-23 $38.53 $38.61 $38.48 $38.61 $38.18 5,057
2020-10-22 $38.48 $38.60 $38.30 $38.59 $38.16 1,730
2020-10-21 $38.60 $38.77 $38.56 $38.57 $38.15 9,803
2020-10-20 $38.58 $38.74 $38.56 $38.57 $38.15 3,966
2020-10-19 $38.79 $38.79 $38.42 $38.42 $38.00 2,627
2020-10-16 $38.65 $38.78 $38.65 $38.68 $38.26 12,649
2020-10-15 $38.43 $38.61 $38.30 $38.60 $38.18 5,869
2020-10-14 $39.09 $39.13 $38.90 $38.96 $38.53 9,518
2020-10-13 $39.02 $39.02 $38.91 $38.97 $38.54 4,106
2020-10-12 $39.10 $39.43 $38.99 $39.27 $38.84 7,689
2020-10-09 $38.89 $39.04 $38.88 $38.98 $38.55 9,022
2020-10-08 $38.71 $38.76 $38.68 $38.75 $38.32 4,617
2020-10-07 $38.37 $38.49 $38.37 $38.49 $38.07 4,162
2020-10-06 $38.32 $38.38 $37.85 $37.99 $37.57 3,878
2020-10-05 $38.19 $38.35 $38.16 $38.35 $37.93 6,910
2020-10-02 $37.71 $37.86 $37.65 $37.77 $37.36 9,320
2020-10-01 $38.07 $38.07 $37.84 $37.96 $37.55 4,257
2020-09-30 $37.74 $37.96 $37.67 $37.86 $37.45 3,679
2020-09-29 $37.86 $37.91 $37.66 $37.83 $37.42 10,119
2020-09-28 $37.70 $37.85 $37.65 $37.79 $37.37 9,495
2020-09-25 $37.01 $37.34 $37.01 $37.17 $36.77 6,108
2020-09-24 $36.98 $37.09 $36.78 $36.88 $36.48 19,983
2020-09-23 $37.52 $37.52 $36.96 $37.00 $36.60 6,669
2020-09-22 $36.91 $37.22 $36.91 $37.22 $36.82 5,078
2020-09-21 $36.68 $37.08 $36.68 $37.08 $36.67 4,412
2020-09-18 $37.99 $37.99 $37.80 $37.80 $37.39 1,455
2020-09-17 $37.80 $38.02 $37.80 $38.02 $37.61 6,062
2020-09-16 $38.16 $38.29 $38.02 $38.02 $37.61 11,348
2020-09-15 $38.07 $38.07 $37.90 $37.96 $37.54 7,819
2020-09-14 $37.86 $37.88 $37.70 $37.71 $37.30 36,381
2020-09-11 $37.52 $37.61 $37.40 $37.48 $37.07 7,028
2020-09-10 $37.74 $37.83 $37.14 $37.26 $36.86 7,999
2020-09-09 $37.46 $37.63 $37.40 $37.56 $37.15 20,749
2020-09-08 $36.92 $37.32 $36.92 $37.03 $36.62 6,699
2020-09-04 $37.57 $37.57 $36.93 $37.48 $37.07 10,491
2020-09-03 $37.93 $37.93 $37.44 $37.51 $37.10 20,711
2020-09-02 $38.12 $38.47 $38.08 $38.47 $38.05 5,403
2020-09-01 $37.74 $37.80 $37.72 $37.80 $37.39 8,507
2020-08-31 $37.77 $37.87 $37.77 $37.78 $37.37 2,242
2020-08-28 $37.57 $37.76 $37.57 $37.76 $37.35 5,962
2020-08-27 $37.57 $37.68 $37.57 $37.58 $37.17 7,454
2020-08-26 $37.67 $37.83 $37.64 $37.80 $37.39 8,442
2020-08-25 $37.51 $37.55 $37.42 $37.54 $37.12 9,176
2020-08-24 $37.45 $37.51 $37.38 $37.51 $37.10 6,961
2020-08-21 $36.88 $37.07 $36.87 $37.07 $36.66 5,548
2020-08-20 $36.94 $37.17 $36.94 $37.17 $36.76 3,045
2020-08-19 $37.33 $37.47 $37.19 $37.19 $36.78 41,042
2020-08-18 $37.23 $37.27 $37.10 $37.22 $36.81 1,655
2020-08-17 $37.11 $37.11 $37.10 $37.10 $36.69 2,957
2020-08-14 $36.90 $36.95 $36.81 $36.86 $36.46 10,204
2020-08-13 $37.19 $37.22 $37.02 $37.05 $36.64 2,040
2020-08-12 $37.07 $37.26 $37.07 $37.17 $36.76 4,818
2020-08-11 $36.88 $36.88 $36.50 $36.50 $36.10 3,464
2020-08-10 $36.36 $36.45 $36.34 $36.44 $36.04 7,777
2020-08-07 $36.19 $36.35 $36.18 $36.35 $35.96 5,896
2020-08-06 $36.29 $36.39 $36.28 $36.39 $35.99 5,190
2020-08-05 $36.45 $36.45 $36.36 $36.37 $35.97 6,112
2020-08-04 $35.87 $36.12 $35.87 $36.12 $35.72 3,045
2020-08-03 $35.67 $35.98 $35.67 $35.97 $35.57 6,072
2020-07-31 $35.25 $35.25 $35.02 $35.23 $34.84 8,893
2020-07-30 $35.51 $35.82 $35.51 $35.81 $35.41 2,311
2020-07-29 $35.94 $36.08 $35.94 $36.08 $35.69 1,820
2020-07-28 $35.88 $36.00 $35.81 $35.81 $35.42 9,325
2020-07-27 $35.86 $36.08 $35.86 $36.07 $35.67 2,457
2020-07-24 $35.51 $35.64 $35.51 $35.56 $35.17 6,564
2020-07-23 $36.02 $36.10 $35.72 $35.77 $35.38 2,708
2020-07-22 $35.90 $35.99 $35.86 $35.99 $35.59 6,814
2020-07-21 $35.95 $36.06 $35.88 $35.88 $35.49 2,195
2020-07-20 $35.74 $35.81 $35.68 $35.81 $35.42 3,586
2020-07-17 $35.51 $35.61 $35.42 $35.61 $35.22 1,174
2020-07-16 $35.57 $35.57 $35.40 $35.44 $35.06 12,661
2020-07-15 $35.66 $35.74 $35.66 $35.71 $35.32 6,915
2020-07-14 $34.74 $35.17 $34.74 $35.17 $34.79 3,349
2020-07-13 $35.25 $35.37 $34.65 $34.79 $34.41 6,436
2020-07-10 $34.80 $35.04 $34.77 $35.04 $34.66 4,956
2020-07-09 $34.71 $34.80 $34.50 $34.73 $34.35 5,521
2020-07-08 $34.97 $34.99 $34.72 $34.99 $34.60 46,504
2020-07-07 $35.17 $35.22 $34.90 $34.90 $34.52 12,386
2020-07-06 $35.22 $35.27 $35.20 $35.27 $34.88 5,282
2020-07-02 $34.82 $35.01 $34.74 $34.74 $34.36 6,486
2020-07-01 $34.61 $34.61 $34.56 $34.57 $34.19 4,213
2020-06-30 $34.58 $34.61 $34.42 $34.61 $34.24 1,340
2020-06-29 $34.33 $34.49 $34.33 $34.47 $34.09 4,283
2020-06-26 $34.56 $34.56 $34.13 $34.27 $33.89 9,121
2020-06-25 $34.21 $34.72 $34.21 $34.72 $34.34 13,124
2020-06-24 $34.71 $34.71 $34.25 $34.34 $33.96 6,405
2020-06-23 $35.38 $35.40 $35.23 $35.23 $34.84 6,661
2020-06-22 $34.91 $35.08 $34.91 $35.07 $34.69 1,849
2020-06-19 $35.25 $35.26 $34.83 $34.83 $34.45 1,212
2020-06-18 $34.98 $35.00 $34.90 $34.96 $34.58 8,385
2020-06-17 $35.21 $35.27 $35.06 $35.06 $34.67 3,755
2020-06-16 $35.07 $35.07 $34.80 $34.92 $34.54 15,502
2020-06-15 $33.62 $34.43 $33.62 $34.35 $33.98 8,493
2020-06-12 $34.08 $34.37 $34.08 $34.34 $33.96 2,768
2020-06-11 $34.12 $34.12 $33.80 $33.80 $33.43 6,792
2020-06-10 $35.57 $35.77 $35.52 $35.58 $35.19 1,658
2020-06-09 $35.55 $35.72 $35.51 $35.66 $35.26 11,414
2020-06-08 $35.65 $35.98 $35.61 $35.98 $35.59 9,718
2020-06-05 $35.75 $35.91 $35.67 $35.74 $35.35 6,170
2020-06-04 $35.40 $35.40 $35.19 $35.24 $34.85 4,934
2020-06-03 $35.13 $35.42 $35.13 $35.42 $35.04 2,398
2020-06-02 $34.81 $34.96 $34.80 $34.96 $34.58 8,526
2020-06-01 $34.32 $34.72 $34.32 $34.72 $34.33 10,178
2020-05-29 $34.03 $34.23 $33.77 $34.23 $33.86 9,078
2020-05-28 $34.16 $34.45 $34.10 $34.13 $33.76 12,932
2020-05-27 $33.80 $33.88 $33.53 $33.88 $33.51 6,997
2020-05-26 $33.64 $33.74 $33.57 $33.57 $33.20 17,741
2020-05-22 $32.63 $32.77 $32.58 $32.77 $32.41 9,416
2020-05-21 $32.96 $32.96 $32.66 $32.69 $32.34 5,799
2020-05-20 $32.99 $33.07 $32.89 $32.96 $32.60 14,007
2020-05-19 $32.48 $32.69 $32.36 $32.36 $32.01 13,586
2020-05-18 $32.23 $32.69 $32.23 $32.69 $32.34 3,311
2020-05-15 $31.39 $31.54 $31.31 $31.53 $31.18 10,958
2020-05-14 $30.95 $31.41 $30.74 $31.40 $31.06 17,833
2020-05-13 $31.73 $31.73 $31.48 $31.55 $31.20 7,678
2020-05-12 $32.33 $32.37 $31.84 $31.84 $31.49 8,464
2020-05-11 $32.14 $32.35 $32.13 $32.31 $31.95 14,049
2020-05-08 $32.03 $32.13 $32.03 $32.13 $31.78 4,541
2020-05-07 $31.58 $31.77 $31.58 $31.65 $31.30 17,221
2020-05-06 $31.24 $31.28 $31.10 $31.10 $30.76 4,106
2020-05-05 $31.35 $31.41 $31.21 $31.21 $30.86 1,352
2020-05-04 $30.71 $30.95 $30.56 $30.95 $30.61 5,404
2020-05-01 $31.09 $31.15 $30.88 $30.95 $30.61 8,605
2020-04-30 $31.69 $31.83 $31.54 $31.64 $31.29 9,209
2020-04-29 $32.09 $32.40 $32.09 $32.28 $31.92 11,531
2020-04-28 $31.97 $31.98 $31.56 $31.56 $31.22 76,153
2020-04-27 $31.18 $31.44 $31.18 $31.43 $31.09 9,440
2020-04-24 $30.73 $30.93 $30.60 $30.93 $30.59 6,709
2020-04-23 $30.76 $31.07 $30.56 $30.57 $30.24 21,936
2020-04-22 $30.45 $30.67 $30.37 $30.63 $30.29 51,086
2020-04-21 $30.27 $30.27 $29.95 $30.05 $29.72 8,604
2020-04-20 $30.98 $30.98 $30.62 $30.62 $30.29 4,911
2020-04-17 $30.71 $30.95 $30.71 $30.95 $30.61 4,961
2020-04-16 $30.21 $30.28 $30.03 $30.28 $29.94 10,749
2020-04-15 $30.13 $30.28 $29.95 $30.08 $29.75 14,547
2020-04-14 $30.64 $30.84 $30.62 $30.74 $30.40 9,158
2020-04-13 $30.13 $30.13 $29.77 $29.99 $29.66 9,734
2020-04-09 $30.38 $30.44 $30.21 $30.27 $29.94 10,467
2020-04-08 $29.44 $29.85 $29.34 $29.78 $29.45 36,570
2020-04-07 $30.14 $30.19 $29.32 $29.32 $29.00 89,966
2020-04-06 $28.66 $29.15 $28.66 $29.15 $28.83 8,650
2020-04-03 $27.72 $27.72 $27.32 $27.48 $27.18 3,908
2020-04-02 $27.70 $28.08 $27.70 $27.98 $27.67 7,508
2020-04-01 $28.01 $28.17 $27.63 $27.63 $27.33 15,875
2020-03-31 $28.83 $29.11 $28.68 $28.83 $28.51 14,550
2020-03-30 $28.75 $29.30 $28.70 $29.30 $28.98 2,501
2020-03-27 $28.52 $29.13 $28.38 $28.61 $28.30 70,533
2020-03-26 $28.30 $29.26 $28.30 $29.26 $28.94 34,471
2020-03-25 $27.41 $28.32 $26.93 $27.91 $27.60 22,560
2020-03-24 $27.12 $27.41 $26.93 $27.41 $27.11 7,855
2020-03-23 $25.78 $25.78 $25.20 $25.40 $25.12 31,080
2020-03-20 $26.80 $27.08 $25.86 $25.86 $25.57 15,986
2020-03-19 $25.76 $26.63 $25.76 $26.33 $26.04 11,589
2020-03-18 $25.75 $26.27 $24.98 $25.71 $25.43 63,808
2020-03-17 $26.26 $27.06 $25.79 $27.05 $26.75 38,153
2020-03-16 $25.50 $26.77 $25.48 $25.48 $25.20 9,707
2020-03-13 $28.37 $28.44 $27.03 $28.44 $28.13 15,989
2020-03-12 $27.64 $27.83 $26.76 $26.91 $26.62 20,346
2020-03-11 $30.63 $30.63 $29.96 $30.01 $29.68 5,535
2020-03-10 $31.28 $31.43 $30.32 $31.43 $31.09 15,942
2020-03-09 $30.41 $31.11 $29.87 $30.41 $30.08 9,169
2020-03-06 $32.27 $32.46 $32.10 $32.46 $32.10 11,757
2020-03-05 $32.94 $33.04 $32.71 $32.79 $32.43 4,733
2020-03-04 $33.26 $33.78 $33.19 $33.78 $33.41 12,338
2020-03-03 $33.14 $33.54 $32.76 $32.79 $32.43 14,893
2020-03-02 $32.53 $33.17 $32.43 $33.17 $32.80 15,907
2020-02-28 $32.21 $32.42 $31.85 $32.42 $32.06 17,305
2020-02-27 $33.15 $33.66 $32.74 $32.75 $32.39 21,276
2020-02-26 $34.08 $34.28 $33.84 $33.84 $33.47 4,760
2020-02-25 $34.62 $34.62 $33.77 $33.81 $33.44 12,343
2020-02-24 $34.47 $34.65 $34.28 $34.46 $34.08 13,660
2020-02-21 $35.91 $35.91 $35.71 $35.79 $35.40 13,963
2020-02-20 $36.24 $36.26 $35.82 $36.14 $35.74 9,872
2020-02-19 $36.33 $36.45 $36.33 $36.38 $35.98 7,490
2020-02-18 $36.23 $36.25 $36.19 $36.22 $35.82 6,374
2020-02-14 $36.68 $36.68 $36.56 $36.62 $36.22 6,565
2020-02-13 $36.75 $36.79 $36.68 $36.68 $36.28 4,958
2020-02-12 $36.88 $36.89 $36.84 $36.89 $36.49 6,934
2020-02-11 $36.85 $36.85 $36.69 $36.76 $36.36 60,197
2020-02-10 $36.51 $36.56 $36.50 $36.53 $36.13 4,617
2020-02-07 $36.65 $36.68 $36.49 $36.50 $36.10 9,761
2020-02-06 $36.85 $36.95 $36.85 $36.92 $36.51 12,492
2020-02-05 $36.85 $36.91 $36.83 $36.91 $36.51 5,482
2020-02-04 $36.34 $36.47 $36.34 $36.41 $36.01 3,556
2020-02-03 $35.85 $35.85 $35.73 $35.73 $35.34 2,468
2020-01-31 $35.91 $35.91 $35.39 $35.51 $35.12 10,660
2020-01-30 $36.00 $36.21 $35.91 $36.21 $35.82 5,259
2020-01-29 $36.30 $36.46 $36.30 $36.33 $35.93 13,617
2020-01-28 $36.35 $36.43 $36.32 $36.40 $36.00 5,647
2020-01-27 $36.05 $36.22 $36.05 $36.07 $35.68 12,755
2020-01-24 $36.83 $36.86 $36.66 $36.78 $36.37 5,514
2020-01-23 $36.91 $37.00 $36.78 $36.98 $36.57 4,601
2020-01-22 $37.05 $37.08 $37.02 $37.02 $36.62 1,348
2020-01-21 $36.97 $37.04 $36.93 $36.93 $36.52 11,862
2020-01-17 $37.12 $37.16 $37.08 $37.16 $36.75 7,914
2020-01-16 $36.93 $37.07 $36.93 $37.07 $36.66 5,038
2020-01-15 $36.93 $36.94 $36.84 $36.89 $36.48 3,854
2020-01-14 $36.83 $37.03 $36.83 $36.94 $36.54 2,438
2020-01-13 $36.75 $36.92 $36.75 $36.92 $36.51 6,702
2020-01-10 $36.78 $36.87 $36.69 $36.69 $36.29 7,085
2020-01-09 $36.76 $36.82 $36.71 $36.81 $36.41 2,400
2020-01-08 $36.58 $36.72 $36.58 $36.64 $36.24 4,506
2020-01-07 $36.50 $36.61 $36.48 $36.52 $36.12 9,117
2020-01-06 $36.28 $36.52 $36.28 $36.52 $36.12 3,417
2020-01-03 $36.48 $36.58 $36.40 $36.41 $36.01 4,157
2020-01-02 $36.73 $36.82 $36.67 $36.82 $36.42 2,808
2019-12-31 $36.35 $36.46 $36.33 $36.46 $36.06 5,542
2019-12-30 $36.49 $36.49 $36.35 $36.35 $35.95 1,419
2019-12-27 $36.73 $36.74 $36.66 $36.66 $36.26 3,845
2019-12-26 $36.60 $36.64 $36.58 $36.64 $36.24 997
2019-12-24 $36.55 $36.59 $36.55 $36.56 $36.16 3,767
2019-12-23 $36.59 $36.61 $36.53 $36.57 $36.17 5,893
2019-12-20 $36.83 $36.89 $36.83 $36.87 $36.11 2,287
2019-12-19 $36.67 $36.78 $36.65 $36.74 $35.98 6,359
2019-12-18 $36.69 $36.70 $36.65 $36.69 $35.93 4,495
2019-12-17 $36.81 $36.83 $36.76 $36.80 $36.04 7,385
2019-12-16 $36.90 $36.96 $36.87 $36.88 $36.12 6,703
2019-12-13 $36.52 $36.61 $36.52 $36.60 $35.84 7,642
2019-12-12 $36.25 $36.57 $36.25 $36.57 $35.82 14,016
2019-12-11 $36.25 $36.38 $36.25 $36.36 $35.61 3,636
2019-12-10 $36.18 $36.27 $36.18 $36.19 $35.45 7,784
2019-12-09 $36.28 $36.28 $36.17 $36.17 $35.42 10,903
2019-12-06 $36.31 $36.41 $36.28 $36.36 $35.61 10,656
2019-12-05 $36.00 $36.02 $35.96 $35.99 $35.25 2,744
2019-12-04 $36.08 $36.08 $36.01 $36.06 $35.31 11,818
2019-12-03 $35.53 $35.72 $35.53 $35.72 $34.98 4,354
2019-12-02 $35.97 $35.97 $35.71 $35.78 $35.04 8,594
2019-11-29 $36.00 $36.06 $35.97 $35.97 $35.23 1,004
2019-11-27 $36.15 $36.23 $36.14 $36.21 $35.46 2,648
2019-11-26 $36.00 $36.08 $35.99 $36.08 $35.34 11,303
2019-11-25 $35.95 $36.00 $35.93 $36.00 $35.26 7,400
2019-11-22 $35.64 $35.69 $35.61 $35.69 $34.95 3,382
2019-11-21 $35.63 $35.64 $35.52 $35.59 $34.85 8,405
2019-11-20 $35.75 $35.76 $35.57 $35.65 $34.92 5,006
2019-11-19 $35.77 $35.78 $35.69 $35.76 $35.02 7,743
2019-11-18 $35.74 $35.83 $35.72 $35.79 $35.06 8,479
2019-11-15 $35.69 $35.80 $35.69 $35.79 $35.05 8,460
2019-11-14 $35.46 $35.57 $35.46 $35.57 $34.83 11,464
2019-11-13 $35.51 $35.63 $35.51 $35.58 $34.85 6,246
2019-11-12 $35.63 $35.69 $35.57 $35.59 $34.86 4,715
2019-11-11 $35.44 $35.59 $35.44 $35.55 $34.82 57,381
2019-11-08 $35.48 $35.54 $35.37 $35.54 $34.81 4,059
2019-11-07 $35.60 $35.60 $35.46 $35.46 $34.73 5,855
2019-11-06 $35.29 $35.35 $35.28 $35.32 $34.59 10,492
2019-11-05 $35.32 $35.40 $35.30 $35.38 $34.65 6,438
2019-11-04 $35.38 $35.44 $35.34 $35.40 $34.67 15,788
2019-11-01 $35.04 $35.20 $35.04 $35.20 $34.48 7,387
2019-10-31 $34.85 $34.85 $34.69 $34.77 $34.06 5,780
2019-10-30 $34.68 $34.93 $34.68 $34.93 $34.21 8,465
2019-10-29 $34.76 $34.87 $34.76 $34.82 $34.10 3,343
2019-10-28 $34.65 $34.78 $34.65 $34.78 $34.06 6,328
2019-10-25 $34.40 $34.57 $34.39 $34.55 $33.84 16,073
2019-10-24 $34.38 $34.45 $34.34 $34.45 $33.74 9,250
2019-10-23 $34.18 $34.32 $34.17 $34.29 $33.58 14,997
2019-10-22 $34.20 $34.28 $34.14 $34.15 $33.44 46,305
2019-10-21 $34.20 $34.23 $34.19 $34.21 $33.51 3,362
2019-10-18 $34.06 $34.06 $33.98 $34.05 $33.34 4,227
2019-10-17 $34.19 $34.21 $34.07 $34.09 $33.39 2,396
2019-10-16 $34.02 $34.06 $34.02 $34.05 $33.35 1,911
2019-10-15 $33.94 $34.23 $33.94 $34.16 $33.46 1,587
2019-10-14 $33.78 $33.79 $33.74 $33.74 $33.05 2,748
2019-10-11 $33.96 $33.96 $33.83 $33.84 $33.14 4,485
2019-10-10 $33.36 $33.36 $33.30 $33.30 $32.61 483
2019-10-09 $33.17 $33.24 $33.14 $33.22 $32.54 4,157
2019-10-08 $33.11 $33.11 $32.92 $32.92 $32.24 5,690
2019-10-07 $33.37 $33.45 $33.31 $33.33 $32.64 7,878
2019-10-04 $33.10 $33.44 $33.10 $33.44 $32.75 13,703
2019-10-03 $32.83 $33.04 $32.83 $33.04 $32.36 3,238
2019-10-02 $33.11 $33.11 $32.71 $32.83 $32.15 9,858
2019-10-01 $33.75 $33.80 $33.40 $33.45 $32.76 5,739
2019-09-30 $33.78 $33.79 $33.73 $33.74 $33.04 5,923
2019-09-27 $33.76 $33.76 $33.49 $33.58 $32.88 2,070
2019-09-26 $33.81 $33.81 $33.76 $33.76 $33.07 1,349
2019-09-25 $33.51 $33.72 $33.40 $33.70 $33.01 7,010
2019-09-24 $33.88 $33.88 $33.61 $33.64 $32.94 4,702
2019-09-23 $33.64 $33.76 $33.61 $33.71 $33.02 4,903
2019-09-20 $33.89 $33.94 $33.79 $33.79 $33.10 4,568
2019-09-19 $34.00 $34.04 $33.91 $33.91 $33.21 2,133
2019-09-18 $33.80 $33.82 $33.57 $33.82 $33.12 1,193
2019-09-17 $33.68 $33.87 $33.67 $33.87 $33.17 6,426
2019-09-16 $33.82 $33.85 $33.80 $33.80 $33.10 4,700
2019-09-13 $34.05 $34.05 $33.99 $34.00 $33.30 2,542
2019-09-12 $33.80 $33.92 $33.75 $33.88 $33.18 6,111
2019-09-11 $33.56 $33.66 $33.56 $33.66 $32.97 2,526
2019-09-10 $33.25 $33.43 $33.18 $33.41 $32.72 4,796
2019-09-09 $33.39 $33.42 $33.34 $33.40 $32.71 4,161
2019-09-06 $33.22 $33.35 $33.22 $33.28 $32.59 6,219
2019-09-05 $32.88 $33.18 $32.88 $33.14 $32.46 10,134
2019-09-04 $32.60 $32.67 $32.53 $32.67 $32.00 5,553
2019-09-03 $32.33 $32.37 $32.28 $32.34 $31.68 3,397
2019-08-30 $32.62 $32.63 $32.47 $32.55 $31.88 6,158
2019-08-29 $32.47 $32.48 $32.41 $32.44 $31.77 5,437
2019-08-28 $32.11 $32.11 $32.06 $32.09 $31.43 9,747
2019-08-27 $32.17 $32.18 $32.00 $32.05 $31.39 47,036
2019-08-26 $31.96 $32.03 $31.96 $32.03 $31.37 4,704
2019-08-23 $32.23 $32.28 $31.77 $31.77 $31.12 5,681
2019-08-22 $32.50 $32.50 $32.37 $32.38 $31.71 2,776
2019-08-21 $32.53 $32.53 $32.47 $32.47 $31.80 2,021
2019-08-20 $32.34 $32.34 $32.17 $32.17 $31.51 516
2019-08-19 $32.31 $32.31 $32.27 $32.29 $31.62 1,584
2019-08-16 $32.00 $32.01 $31.99 $32.00 $31.34 16,194
2019-08-15 $31.67 $31.67 $31.52 $31.62 $30.97 6,486
2019-08-14 $31.90 $31.93 $31.59 $31.59 $30.94 12,546
2019-08-13 $32.51 $32.51 $32.42 $32.44 $31.77 42,197
2019-08-12 $32.21 $32.26 $32.07 $32.08 $31.42 3,245
2019-08-09 $32.55 $32.55 $32.31 $32.42 $31.76 3,147
2019-08-08 $32.41 $32.73 $32.41 $32.72 $32.05 8,292
2019-08-07 $31.92 $32.32 $31.86 $32.32 $31.65 12,449
2019-08-06 $32.04 $32.12 $31.90 $32.12 $31.46 14,213
2019-08-05 $32.20 $32.20 $31.67 $31.81 $31.15 38,509
2019-08-02 $32.83 $32.83 $32.53 $32.66 $31.99 13,636
2019-08-01 $33.19 $33.48 $32.87 $32.95 $32.27 31,787
2019-07-31 $33.39 $33.43 $33.00 $33.09 $32.41 24,549
2019-07-30 $33.33 $33.36 $33.28 $33.30 $32.61 15,968
2019-07-29 $33.58 $33.58 $33.48 $33.57 $32.88 8,399
2019-07-26 $33.50 $33.57 $33.50 $33.56 $32.87 11,881
2019-07-25 $33.65 $33.65 $33.44 $33.46 $32.77 13,741
2019-07-24 $33.73 $33.83 $33.71 $33.83 $33.13 6,959
2019-07-23 $33.57 $33.66 $33.51 $33.63 $32.94 39,761
2019-07-22 $33.36 $33.39 $33.31 $33.34 $32.65 6,493
2019-07-19 $33.49 $33.50 $33.34 $33.34 $32.65 11,068
2019-07-18 $33.14 $33.38 $33.13 $33.34 $32.65 33,215
2019-07-17 $33.51 $33.51 $33.37 $33.37 $32.69 8,125
2019-07-16 $33.51 $33.52 $33.43 $33.48 $32.79 41,076
2019-07-15 $33.56 $33.56 $33.52 $33.56 $32.87 7,557
2019-07-12 $33.38 $33.53 $33.38 $33.53 $32.83 25,597
2019-07-11 $33.33 $33.40 $33.31 $33.40 $32.72 2,751
2019-07-10 $33.40 $33.40 $33.34 $33.35 $32.66 4,733
2019-07-09 $33.24 $33.27 $33.24 $33.27 $32.59 3,167
2019-07-08 $33.51 $33.52 $33.46 $33.49 $32.80 10,114
2019-07-05 $33.66 $33.75 $33.62 $33.73 $33.03 17,424
2019-07-03 $33.89 $33.95 $33.89 $33.94 $33.24 27,517
2019-07-02 $33.73 $33.75 $33.67 $33.75 $33.05 23,123
2019-07-01 $33.79 $33.79 $33.61 $33.72 $33.02 19,251
2019-06-28 $33.28 $33.36 $33.28 $33.35 $32.67 7,689
2019-06-27 $33.13 $33.15 $33.12 $33.12 $32.44 3,345
2019-06-26 $33.01 $33.11 $32.99 $32.99 $32.31 2,613
2019-06-25 $33.25 $33.25 $33.02 $33.02 $32.34 6,825
2019-06-24 $33.24 $33.24 $33.18 $33.18 $32.49 4,828
2019-06-21 $33.24 $33.30 $33.20 $33.22 $32.54 4,386
2019-06-20 $33.50 $33.50 $33.27 $33.32 $32.63 5,387
2019-06-19 $32.94 $33.09 $32.90 $33.05 $32.37 17,132
2019-06-18 $32.74 $32.88 $32.70 $32.80 $32.12 24,223
2019-06-17 $32.48 $32.56 $32.46 $32.48 $31.81 16,867
2019-06-14 $32.57 $32.58 $32.51 $32.55 $31.88 34,450
2019-06-13 $32.78 $32.83 $32.71 $32.76 $32.09 16,822
2019-06-12 $32.80 $32.82 $32.76 $32.76 $32.09 8,586
2019-06-11 $33.03 $33.11 $32.90 $32.93 $32.26 8,739
2019-06-10 $32.78 $32.92 $32.78 $32.80 $32.12 7,100
2019-06-07 $32.52 $32.69 $32.52 $32.64 $31.97 24,278
2019-06-06 $32.13 $32.29 $32.13 $32.23 $31.57 5,282
2019-06-05 $32.25 $32.25 $32.11 $32.15 $31.49 3,735
2019-06-04 $31.66 $32.01 $31.66 $32.01 $31.35 6,691
2019-06-03 $31.41 $31.54 $31.36 $31.47 $30.82 9,131
2019-05-31 $31.25 $31.42 $31.22 $31.33 $30.68 5,429
2019-05-30 $31.64 $31.68 $31.60 $31.68 $31.03 1,094
2019-05-29 $31.66 $31.66 $31.51 $31.60 $30.95 6,339
2019-05-28 $32.12 $32.15 $31.87 $31.87 $31.21 12,359
2019-05-24 $32.24 $32.24 $32.10 $32.16 $31.49 7,385
2019-05-23 $31.89 $32.00 $31.80 $31.90 $31.24 16,567
2019-05-22 $32.29 $32.33 $32.27 $32.27 $31.60 2,527
2019-05-21 $32.28 $32.34 $32.27 $32.34 $31.67 5,232
2019-05-20 $32.10 $32.16 $31.99 $32.08 $31.42 11,073
2019-05-17 $32.47 $32.60 $32.37 $32.42 $31.75 21,209
2019-05-16 $32.46 $32.71 $32.46 $32.55 $31.88 5,404
2019-05-15 $32.08 $32.41 $32.08 $32.37 $31.71 9,083
2019-05-14 $32.19 $32.37 $32.19 $32.25 $31.59 8,926
2019-05-13 $32.14 $32.16 $31.83 $31.91 $31.25 16,972
2019-05-10 $32.68 $32.81 $32.41 $32.81 $32.14 7,264
2019-05-09 $32.48 $32.69 $32.25 $32.66 $31.99 70,363
2019-05-08 $32.86 $32.98 $32.79 $32.86 $32.18 3,040
2019-05-07 $33.00 $33.05 $32.77 $32.89 $32.21 160,243
2019-05-06 $33.27 $33.53 $33.27 $33.53 $32.84 1,560
2019-05-03 $33.60 $33.86 $33.60 $33.86 $33.16 3,968
2019-05-02 $33.43 $33.50 $33.37 $33.49 $32.80 8,892
2019-05-01 $33.73 $33.75 $33.52 $33.52 $32.83 5,643
2019-04-30 $33.72 $33.78 $33.71 $33.76 $33.07 6,471
2019-04-29 $33.69 $33.78 $33.69 $33.77 $33.07 1,027
2019-04-26 $33.51 $33.65 $33.51 $33.65 $32.95 4,166
2019-04-25 $33.47 $33.55 $33.43 $33.51 $32.82 10,113
2019-04-24 $33.63 $33.63 $33.54 $33.54 $32.85 11,979
2019-04-23 $33.51 $33.66 $33.51 $33.66 $32.96 2,996
2019-04-22 $33.44 $33.48 $33.42 $33.47 $32.78 3,868
2019-04-18 $33.49 $33.50 $33.47 $33.48 $32.79 3,801
2019-04-17 $33.59 $33.59 $33.50 $33.55 $32.86 3,904
2019-04-16 $33.64 $33.64 $33.53 $33.57 $32.88 8,606
2019-04-15 $33.49 $33.51 $33.47 $33.49 $32.80 4,328
2019-04-12 $33.44 $33.44 $33.38 $33.43 $32.74 5,417
2019-04-11 $33.26 $33.29 $33.19 $33.25 $32.56 14,483
2019-04-10 $33.16 $33.26 $33.15 $33.21 $32.53 9,635
2019-04-09 $33.15 $33.18 $33.10 $33.11 $32.42 10,529
2019-04-08 $33.29 $33.36 $33.29 $33.36 $32.68 3,640
2019-04-05 $33.31 $33.40 $33.31 $33.39 $32.71 3,230
2019-04-04 $33.22 $33.23 $33.13 $33.23 $32.54 7,414
2019-04-03 $33.27 $33.35 $33.22 $33.26 $32.58 8,390
2019-04-02 $33.02 $33.06 $32.96 $33.06 $32.38 10,829
2019-04-01 $33.00 $33.17 $33.00 $33.17 $32.49 8,700
2019-03-29 $32.70 $32.72 $32.63 $32.72 $32.04 4,349
2019-03-28 $32.50 $32.52 $32.43 $32.51 $31.84 4,647
2019-03-27 $32.59 $32.59 $32.28 $32.43 $31.76 9,802
2019-03-26 $32.57 $32.61 $32.42 $32.50 $31.83 5,810
2019-03-25 $32.15 $32.21 $32.06 $32.21 $31.54 12,176
2019-03-22 $32.33 $32.35 $32.23 $32.23 $31.57 4,144
2019-03-21 $32.69 $32.85 $32.68 $32.85 $32.17 21,682
2019-03-20 $32.42 $32.78 $32.42 $32.60 $31.93 4,624
2019-03-19 $32.68 $32.68 $32.60 $32.60 $31.93 3,686
2019-03-18 $32.46 $32.59 $32.46 $32.58 $31.91 5,878
2019-03-15 $32.47 $32.51 $32.41 $32.47 $31.80 10,536
2019-03-14 $32.18 $32.22 $32.18 $32.20 $31.54 4,382
2019-03-13 $32.18 $32.38 $32.18 $32.35 $31.68 725
2019-03-12 $32.09 $32.19 $32.09 $32.11 $31.45 5,316
2019-03-11 $31.73 $32.08 $31.73 $32.07 $31.41 14,363
2019-03-08 $31.47 $31.69 $31.34 $31.69 $31.03 1,148
2019-03-07 $31.81 $31.83 $31.71 $31.73 $31.07 4,365
2019-03-06 $32.32 $32.32 $32.17 $32.18 $31.51 4,155
2019-03-05 $32.33 $32.41 $32.30 $32.37 $31.70 13,191
2019-03-04 $32.61 $32.61 $32.32 $32.41 $31.75 26,967
2019-03-01 $32.50 $32.51 $32.37 $32.50 $31.83 3,299
2019-02-28 $32.25 $32.33 $32.21 $32.21 $31.55 1,062
2019-02-27 $32.24 $32.43 $32.24 $32.38 $31.71 3,607
2019-02-26 $32.41 $32.57 $32.41 $32.53 $31.86 4,705
2019-02-25 $32.49 $32.56 $32.41 $32.41 $31.75 8,326
2019-02-22 $32.18 $32.32 $32.18 $32.30 $31.63 10,119
2019-02-21 $32.12 $32.17 $32.04 $32.08 $31.42 11,467
2019-02-20 $32.27 $32.29 $32.22 $32.22 $31.56 43,263
2019-02-19 $32.13 $32.25 $32.11 $32.21 $31.55 6,733
2019-02-15 $32.02 $32.13 $32.01 $32.13 $31.47 5,581
2019-02-14 $31.80 $31.84 $31.62 $31.77 $31.12 34,103
2019-02-13 $31.78 $31.87 $31.78 $31.83 $31.17 2,875
2019-02-12 $31.52 $31.70 $31.52 $31.70 $31.05 3,999
2019-02-11 $31.16 $31.22 $31.13 $31.18 $30.54 88,976
2019-02-08 $30.97 $31.12 $30.93 $31.12 $30.48 11,712
2019-02-07 $31.31 $31.38 $31.08 $31.24 $30.59 6,573
2019-02-06 $31.73 $31.73 $31.66 $31.68 $31.03 8,354
2019-02-05 $31.87 $31.88 $31.78 $31.84 $31.18 25,249
2019-02-04 $31.53 $31.67 $31.53 $31.67 $31.02 10,069
2019-02-01 $31.47 $31.53 $31.46 $31.49 $30.84 4,878
2019-01-31 $31.27 $31.42 $31.27 $31.41 $30.76 8,508
2019-01-30 $31.12 $31.41 $31.04 $31.35 $30.70 15,269
2019-01-29 $31.12 $31.13 $31.05 $31.07 $30.43 4,447
2019-01-28 $30.91 $31.06 $30.91 $31.06 $30.42 1,796
2019-01-25 $31.23 $31.27 $31.22 $31.24 $30.60 6,683
2019-01-24 $30.83 $30.86 $30.75 $30.86 $30.22 10,363
2019-01-23 $30.72 $30.72 $30.52 $30.67 $30.04 3,216
2019-01-22 $30.84 $30.84 $30.59 $30.63 $29.99 9,533
2019-01-18 $30.96 $31.14 $30.94 $31.14 $30.50 6,921
2019-01-17 $30.39 $30.70 $30.39 $30.70 $30.07 24,038
2019-01-16 $30.46 $30.59 $30.46 $30.51 $29.88 7,058
2019-01-15 $30.45 $30.46 $30.34 $30.44 $29.81 4,284
2019-01-14 $30.16 $30.25 $30.16 $30.16 $29.53 57,102
2019-01-11 $30.24 $30.34 $30.24 $30.31 $29.69 2,960
2019-01-10 $30.21 $30.54 $30.21 $30.53 $29.90 19,611
2019-01-09 $30.38 $30.47 $30.38 $30.47 $29.84 2,948
2019-01-08 $30.17 $30.17 $29.95 $30.14 $29.52 117,516
2019-01-07 $29.67 $29.98 $29.67 $29.89 $29.27 5,369
2019-01-04 $29.06 $29.63 $29.04 $29.59 $28.98 23,740
2019-01-03 $29.00 $29.02 $28.62 $28.71 $28.11 10,602
2019-01-02 $28.81 $29.17 $28.81 $29.10 $28.50 21,732
2018-12-31 $29.28 $29.28 $28.98 $29.05 $28.45 192,471
2018-12-28 $29.20 $29.21 $28.95 $29.01 $28.41 28,697
2018-12-27 $28.51 $28.98 $28.31 $28.98 $28.38 139,485
2018-12-26 $28.09 $28.69 $27.92 $28.69 $28.10 25,542
2018-12-24 $28.10 $28.16 $27.85 $27.85 $27.28 10,026
2018-12-21 $28.88 $28.91 $28.46 $28.50 $27.63 25,482
2018-12-20 $29.46 $29.46 $29.00 $29.13 $28.24 33,991
2018-12-19 $29.94 $30.15 $29.44 $29.49 $28.59 15,253
2018-12-18 $29.93 $30.01 $29.73 $29.83 $28.92 29,961
2018-12-17 $30.00 $30.15 $29.74 $29.74 $28.83 22,694
2018-12-14 $30.35 $30.47 $30.17 $30.24 $29.32 14,575
2018-12-13 $30.83 $30.83 $30.67 $30.76 $29.81 12,210
2018-12-12 $30.85 $31.04 $30.79 $30.81 $29.86 34,099
2018-12-11 $30.74 $30.74 $30.31 $30.42 $29.49 20,588
2018-12-10 $30.34 $30.48 $30.03 $30.44 $29.50 33,849
2018-12-07 $31.16 $31.16 $30.51 $30.58 $29.65 31,590
2018-12-06 $30.79 $31.11 $30.54 $31.09 $30.14 11,400
2018-12-04 $32.08 $32.08 $31.30 $31.31 $30.35 9,770
2018-12-03 $32.23 $32.30 $32.09 $32.27 $31.28 73,243
2018-11-30 $31.72 $31.84 $31.70 $31.84 $30.87 51,696
2018-11-29 $31.76 $31.84 $31.71 $31.84 $30.87 83,527
2018-11-28 $31.43 $31.87 $31.33 $31.83 $30.86 4,628
2018-11-27 $31.24 $31.31 $31.10 $31.28 $30.33 87,008
2018-11-26 $31.39 $31.47 $31.33 $31.47 $30.51 18,182
2018-11-23 $30.95 $31.09 $30.95 $31.05 $30.10 1,139
2018-11-21 $31.19 $31.19 $31.06 $31.06 $30.11 3,441
2018-11-20 $30.67 $30.89 $30.62 $30.66 $29.72 27,485
2018-11-19 $31.55 $31.55 $31.25 $31.25 $30.29 9,079
2018-11-16 $31.43 $31.64 $31.43 $31.64 $30.67 898
2018-11-15 $31.27 $31.69 $31.27 $31.69 $30.72 6,028
2018-11-14 $31.63 $31.72 $31.34 $31.45 $30.49 15,634
2018-11-13 $31.47 $31.47 $31.36 $31.45 $30.49 7,710
2018-11-12 $31.60 $31.60 $31.40 $31.40 $30.44 5,828
2018-11-09 $31.95 $32.01 $31.88 $31.92 $30.94 6,209
2018-11-08 $32.41 $32.42 $32.24 $32.30 $31.31 14,482
2018-11-07 $32.30 $32.55 $32.29 $32.55 $31.55 15,180
2018-11-06 $32.11 $32.11 $31.95 $32.00 $31.02 23,859
2018-11-05 $32.02 $32.03 $31.91 $31.95 $30.97 4,641
2018-11-02 $32.33 $32.40 $31.97 $32.12 $31.14 3,289
2018-11-01 $31.81 $31.94 $31.75 $31.94 $30.96 5,363
2018-10-31 $31.45 $31.66 $31.45 $31.66 $30.69 7,066
2018-10-30 $30.90 $30.95 $30.82 $30.95 $30.00 6,433
2018-10-29 $31.09 $31.09 $30.77 $30.77 $29.83 1,404
2018-10-26 $30.76 $31.05 $30.72 $30.85 $29.91 12,118
2018-10-25 $31.10 $31.33 $31.07 $31.16 $30.21 20,814
2018-10-24 $31.62 $31.62 $30.80 $30.80 $29.86 11,414
2018-10-23 $31.45 $31.84 $31.45 $31.81 $30.84 4,929
2018-10-22 $32.10 $32.18 $32.04 $32.12 $31.14 4,761
2018-10-19 $32.27 $32.27 $32.17 $32.24 $31.25 3,359
2018-10-18 $32.57 $32.67 $32.19 $32.24 $31.26 21,865
2018-10-17 $32.94 $32.94 $32.70 $32.83 $31.83 5,098
2018-10-16 $32.66 $32.96 $32.66 $32.92 $31.91 24,813
2018-10-15 $32.33 $32.40 $32.26 $32.35 $31.36 12,975
2018-10-12 $32.43 $32.49 $32.08 $32.45 $31.46 16,687
2018-10-11 $32.49 $32.68 $31.87 $32.15 $31.17 22,825
2018-10-10 $33.26 $33.26 $32.52 $32.52 $31.53 39,500
2018-10-09 $33.48 $33.64 $33.48 $33.60 $32.57 3,471
2018-10-08 $33.77 $33.84 $33.66 $33.84 $32.80 4,192
2018-10-05 $34.21 $34.22 $33.95 $34.09 $33.05 6,148
2018-10-04 $34.36 $34.41 $34.16 $34.35 $33.30 24,600
2018-10-03 $34.94 $34.98 $34.84 $34.86 $33.79 8,417
2018-10-02 $34.85 $34.96 $34.85 $34.88 $33.81 3,384
2018-10-01 $35.13 $35.13 $35.01 $35.01 $33.94 8,276
2018-09-28 $34.86 $34.97 $34.86 $34.91 $33.84 14,307
2018-09-27 $35.09 $35.13 $35.01 $35.01 $33.94 7,284
2018-09-26 $35.19 $35.27 $35.10 $35.10 $34.03 7,095
2018-09-25 $35.11 $35.12 $35.03 $35.03 $33.96 1,938
2018-09-24 $35.03 $35.03 $34.90 $34.94 $33.87 4,857
2018-09-21 $35.09 $35.12 $35.03 $35.03 $33.95 5,571
2018-09-20 $35.02 $35.10 $35.02 $35.10 $34.03 2,111
2018-09-19 $34.87 $34.91 $34.87 $34.89 $33.82 824
2018-09-18 $34.75 $34.91 $34.74 $34.91 $33.84 10,782
2018-09-17 $34.66 $34.66 $34.49 $34.49 $33.43 8,342
2018-09-14 $34.57 $34.59 $34.49 $34.56 $33.50 8,777
2018-09-13 $34.43 $34.50 $34.36 $34.38 $33.33 6,116
2018-09-12 $34.09 $34.24 $34.09 $34.20 $33.16 3,312
2018-09-11 $34.00 $34.14 $33.98 $34.13 $33.09 9,632
2018-09-10 $34.08 $34.10 $34.04 $34.05 $33.01 3,293
2018-09-07 $33.89 $34.00 $33.87 $33.91 $32.87 4,362
2018-09-06 $34.12 $34.12 $34.07 $34.11 $33.06 2,996
2018-09-05 $34.26 $34.26 $34.12 $34.20 $33.15 9,720
2018-09-04 $34.41 $34.44 $34.34 $34.38 $33.33 12,342
2018-08-31 $34.66 $34.73 $34.60 $34.73 $33.67 6,523
2018-08-30 $34.79 $34.82 $34.69 $34.69 $33.62 4,386
2018-08-29 $34.79 $34.99 $34.79 $34.96 $33.89 29,100
2018-08-28 $34.85 $34.85 $34.73 $34.77 $33.71 5,725
2018-08-27 $34.65 $34.78 $34.64 $34.76 $33.70 10,893
2018-08-24 $34.29 $34.44 $34.29 $34.38 $33.33 4,452
2018-08-23 $34.14 $34.25 $34.14 $34.17 $33.13 10,880
2018-08-22 $34.22 $34.35 $34.22 $34.32 $33.27 19,266
2018-08-21 $34.16 $34.24 $34.10 $34.15 $33.11 4,001
2018-08-20 $33.90 $34.03 $33.78 $34.02 $32.98 5,377
2018-08-17 $33.67 $33.91 $33.67 $33.88 $32.84 29,180
2018-08-16 $33.60 $33.70 $33.60 $33.63 $32.60 17,410
2018-08-15 $33.52 $33.52 $33.32 $33.45 $32.43 160,584
2018-08-14 $33.85 $33.91 $33.85 $33.91 $32.87 8,253
2018-08-13 $33.87 $33.87 $33.67 $33.75 $32.72 3,226
2018-08-10 $33.95 $33.99 $33.89 $33.92 $32.88 3,888
2018-08-09 $34.48 $34.48 $34.38 $34.38 $33.33 7,394
2018-08-08 $34.43 $34.49 $34.40 $34.49 $33.44 4,593
2018-08-07 $34.52 $34.53 $34.49 $34.49 $33.43 7,688
2018-08-06 $34.41 $34.43 $34.35 $34.41 $33.36 10,030
2018-08-03 $34.37 $34.49 $34.37 $34.49 $33.44 2,389
2018-08-02 $34.30 $34.45 $34.30 $34.45 $33.40 4,178
2018-08-01 $34.54 $34.56 $34.40 $34.40 $33.35 3,965
2018-07-31 $34.44 $34.58 $34.43 $34.53 $33.47 179,463
2018-07-30 $34.60 $34.60 $34.45 $34.50 $33.44 1,349
2018-07-27 $34.91 $34.91 $34.64 $34.72 $33.66 4,889
2018-07-26 $34.80 $34.86 $34.79 $34.84 $33.77 7,279
2018-07-25 $34.53 $34.75 $34.49 $34.75 $33.69 2,614
2018-07-24 $34.66 $34.66 $34.45 $34.45 $33.40 1,242
2018-07-23 $34.35 $34.41 $34.35 $34.40 $33.35 1,559
2018-07-20 $34.24 $34.45 $34.24 $34.44 $33.38 11,971
2018-07-19 $34.19 $34.36 $34.19 $34.35 $33.30 4,243
2018-07-18 $34.41 $34.45 $34.41 $34.45 $33.39 2,085
2018-07-17 $34.32 $34.45 $34.32 $34.43 $33.38 4,012
2018-07-16 $34.33 $34.33 $34.25 $34.25 $33.20 4,953
2018-07-13 $34.22 $34.29 $34.22 $34.25 $33.20 2,695
2018-07-12 $33.97 $34.08 $33.97 $34.04 $33.00 1,922
2018-07-11 $33.98 $33.98 $33.78 $33.85 $32.81 4,570
2018-07-10 $34.25 $34.27 $34.24 $34.27 $33.22 3,040
2018-07-09 $34.16 $34.27 $34.14 $34.27 $33.22 6,639
2018-07-06 $33.78 $33.98 $33.78 $33.97 $32.93 19,351
2018-07-05 $33.68 $33.73 $33.60 $33.73 $32.70 3,299
2018-07-03 $33.69 $33.70 $33.52 $33.52 $32.49 28,021
2018-07-02 $33.34 $33.48 $33.33 $33.48 $32.46 5,392
2018-06-29 $33.90 $33.97 $33.87 $33.87 $32.83 181,883
2018-06-28 $33.57 $33.73 $33.50 $33.68 $32.65 9,189
2018-06-27 $34.07 $34.13 $33.96 $33.96 $32.92 6,216
2018-06-26 $34.02 $34.07 $33.89 $34.00 $32.96 14,657
2018-06-25 $34.19 $34.19 $33.76 $33.88 $32.84 33,307
2018-06-22 $34.48 $34.57 $34.48 $34.57 $33.51 1,940
2018-06-21 $34.32 $34.37 $34.23 $34.23 $33.19 6,603
2018-06-20 $34.48 $34.51 $34.37 $34.44 $33.39 16,632
2018-06-19 $34.29 $34.31 $34.20 $34.30 $33.25 2,964
2018-06-18 $34.66 $34.74 $34.64 $34.73 $33.67 6,181
2018-06-15 $34.93 $34.94 $34.80 $34.94 $33.87 6,939
2018-06-14 $35.14 $35.20 $35.10 $35.11 $34.04 5,506
2018-06-13 $35.20 $35.24 $35.16 $35.16 $34.08 3,664
2018-06-12 $35.17 $35.20 $35.10 $35.15 $34.07 11,816
2018-06-11 $35.16 $35.23 $35.15 $35.22 $34.14 12,988
2018-06-08 $34.94 $35.06 $34.93 $35.05 $33.98 15,320
2018-06-07 $35.10 $35.10 $34.86 $34.97 $33.90 26,358
2018-06-06 $34.90 $35.06 $34.90 $35.06 $33.99 4,293
2018-06-05 $34.89 $34.89 $34.80 $34.88 $33.81 21,489
2018-06-04 $34.85 $34.85 $34.78 $34.79 $33.72 1,651
2018-06-01 $34.60 $34.67 $34.54 $34.67 $33.61 6,992
2018-05-31 $34.51 $34.51 $34.36 $34.40 $33.35 9,173
2018-05-30 $34.45 $34.64 $34.45 $34.63 $33.57 7,258
2018-05-29 $34.38 $34.38 $34.10 $34.20 $33.16 8,674
2018-05-25 $34.64 $34.69 $34.58 $34.59 $33.53 6,421
2018-05-24 $34.68 $34.68 $34.48 $34.65 $33.59 15,487
2018-05-23 $34.62 $34.70 $34.54 $34.70 $33.64 5,245
2018-05-22 $34.87 $34.88 $34.78 $34.78 $33.72 4,287
2018-05-21 $34.89 $34.91 $34.85 $34.87 $33.80 6,105
2018-05-18 $34.69 $34.73 $34.64 $34.69 $33.63 2,725
2018-05-17 $34.68 $34.78 $34.68 $34.69 $33.63 5,953
2018-05-16 $34.57 $34.65 $34.57 $34.65 $33.59 2,116
2018-05-15 $34.51 $34.52 $34.38 $34.45 $33.40 4,626
2018-05-14 $34.84 $34.86 $34.71 $34.75 $33.69 6,686
2018-05-11 $34.63 $34.66 $34.63 $34.65 $33.59 2,406
2018-05-10 $34.50 $34.57 $34.50 $34.54 $33.48 3,407
2018-05-09 $34.19 $34.35 $34.19 $34.32 $33.27 3,420
2018-05-08 $34.21 $34.33 $34.18 $34.30 $33.25 6,747
2018-05-07 $34.23 $34.33 $34.22 $34.25 $33.20 14,192
2018-05-04 $33.78 $34.23 $33.78 $34.23 $33.18 6,112
2018-05-03 $33.92 $34.02 $33.69 $34.01 $32.97 11,913
2018-05-02 $34.05 $34.08 $34.02 $34.04 $33.00 5,490
2018-05-01 $33.90 $34.02 $33.86 $34.01 $32.97 18,300
2018-04-30 $34.33 $34.33 $34.13 $34.13 $33.09 17,747
2018-04-27 $34.26 $34.32 $34.25 $34.31 $33.26 9,912
2018-04-26 $34.19 $34.24 $34.18 $34.24 $33.20 1,508
2018-04-25 $33.92 $34.01 $33.80 $33.96 $32.92 11,091
2018-04-24 $34.33 $34.34 $34.01 $34.01 $32.97 10,196
2018-04-23 $34.36 $34.41 $34.30 $34.36 $33.30 11,229
2018-04-20 $34.52 $34.53 $34.39 $34.40 $33.35 11,821
2018-04-19 $34.77 $34.77 $34.56 $34.65 $33.59 13,407
2018-04-18 $34.95 $34.95 $34.90 $34.91 $33.84 13,849
2018-04-17 $34.61 $34.75 $34.61 $34.74 $33.68 6,003
2018-04-16 $34.42 $34.44 $34.34 $34.36 $33.31 5,374
2018-04-13 $34.30 $34.30 $34.08 $34.13 $33.09 8,977
2018-04-12 $34.18 $34.25 $34.18 $34.19 $33.15 9,442
2018-04-11 $34.16 $34.28 $34.14 $34.15 $33.11 2,923
2018-04-10 $34.22 $34.33 $34.22 $34.30 $33.25 5,555
2018-04-09 $34.05 $34.29 $34.04 $34.24 $33.19 13,972
2018-04-06 $34.14 $34.14 $33.73 $33.77 $32.73 5,674
2018-04-05 $34.19 $34.31 $34.15 $34.31 $33.26 20,463
2018-04-04 $33.43 $33.91 $33.43 $33.90 $32.86 6,684
2018-04-03 $33.63 $33.82 $33.63 $33.82 $32.78 1,167
2018-04-02 $33.92 $33.97 $33.33 $33.46 $32.44 15,436
2018-03-29 $33.93 $34.26 $33.89 $34.16 $33.12 30,012
2018-03-28 $33.71 $33.77 $33.60 $33.71 $32.68 14,932
2018-03-27 $34.03 $34.08 $33.54 $33.54 $32.51 23,020
2018-03-26 $33.65 $33.82 $33.42 $33.81 $32.78 27,139
2018-03-23 $33.60 $33.72 $33.17 $33.19 $32.18 29,843
2018-03-22 $34.15 $34.21 $33.73 $33.76 $32.73 25,187
2018-03-21 $34.29 $34.37 $34.29 $34.34 $33.29 5,073
2018-03-20 $34.32 $34.37 $34.27 $34.35 $33.30 5,126
2018-03-19 $34.46 $34.51 $34.10 $34.29 $33.24 15,259
2018-03-16 $34.72 $34.72 $34.65 $34.70 $33.64 26,099
2018-03-15 $34.78 $34.86 $34.67 $34.68 $33.62 5,571
2018-03-14 $34.67 $34.69 $34.57 $34.65 $33.59 13,075
2018-03-13 $34.90 $34.90 $34.56 $34.56 $33.50 4,783
2018-03-12 $34.68 $34.77 $34.60 $34.77 $33.71 72,597
2018-03-09 $34.40 $34.67 $34.40 $34.65 $33.59 12,361
2018-03-08 $34.34 $34.37 $34.21 $34.33 $33.28 6,683
2018-03-07 $34.09 $34.22 $33.99 $34.22 $33.17 7,176
2018-03-06 $34.22 $34.22 $34.10 $34.17 $33.13 5,818
2018-03-05 $33.55 $33.96 $33.50 $33.96 $32.92 7,269
2018-03-02 $33.36 $33.73 $33.36 $33.62 $32.59 11,334
2018-03-01 $33.85 $33.85 $33.33 $33.47 $32.45 16,880
2018-02-28 $34.47 $34.47 $34.14 $34.19 $33.14 20,569
2018-02-27 $34.62 $34.62 $34.47 $34.47 $33.41 2,126
2018-02-26 $34.58 $34.81 $34.55 $34.81 $33.75 3,962
2018-02-23 $34.27 $34.49 $34.25 $34.49 $33.43 6,743
2018-02-22 $34.17 $34.38 $34.06 $34.16 $33.12 24,160
2018-02-21 $34.34 $34.51 $34.13 $34.13 $33.08 4,432
2018-02-20 $34.32 $34.40 $34.11 $34.15 $33.11 7,482
2018-02-16 $34.35 $34.53 $34.35 $34.44 $33.39 3,567
2018-02-15 $34.01 $34.10 $33.76 $34.10 $33.06 2,650
2018-02-14 $33.09 $33.77 $33.09 $33.77 $32.74 4,409
2018-02-13 $33.03 $33.21 $33.01 $33.20 $32.18 12,916
2018-02-12 $33.08 $33.29 $33.08 $33.29 $32.27 2,394
2018-02-09 $32.79 $32.82 $32.02 $32.79 $31.79 19,790
2018-02-08 $33.43 $33.43 $32.41 $32.41 $31.42 16,692
2018-02-07 $33.47 $33.74 $33.47 $33.54 $32.51 4,323
2018-02-06 $32.75 $33.74 $32.65 $33.68 $32.65 16,519
2018-02-05 $33.95 $34.17 $32.99 $32.99 $31.98 19,788
2018-02-02 $34.86 $34.86 $34.48 $34.50 $33.45 18,394
2018-02-01 $35.03 $35.29 $35.03 $35.18 $34.10 7,876
2018-01-31 $35.25 $35.31 $35.09 $35.16 $34.09 43,657
2018-01-30 $35.30 $35.30 $35.21 $35.25 $34.17 3,084
2018-01-29 $35.59 $35.62 $35.50 $35.55 $34.46 2,899
2018-01-26 $35.58 $35.73 $35.58 $35.72 $34.62 5,159
2018-01-25 $35.48 $35.51 $35.27 $35.34 $34.25 11,413
2018-01-24 $35.55 $35.60 $35.32 $35.47 $34.38 41,655
2018-01-23 $35.43 $35.43 $35.36 $35.41 $34.33 9,852
2018-01-22 $35.11 $35.28 $35.11 $35.28 $34.20 1,093
2018-01-19 $35.09 $35.11 $35.02 $35.11 $34.03 7,872
2018-01-18 $34.91 $34.96 $34.84 $34.91 $33.84 8,437
2018-01-17 $34.89 $35.11 $34.89 $35.03 $33.96 13,213
2018-01-16 $34.98 $34.98 $34.70 $34.74 $33.68 10,897
2018-01-12 $34.61 $34.82 $34.61 $34.81 $33.75 6,317
2018-01-11 $34.42 $34.55 $34.41 $34.54 $33.48 6,287
2018-01-10 $34.42 $34.43 $34.35 $34.35 $33.30 14,427
2018-01-09 $34.47 $34.52 $34.40 $34.49 $33.44 4,387
2018-01-08 $34.41 $34.49 $34.41 $34.49 $33.44 5,252
2018-01-05 $34.31 $34.42 $34.30 $34.42 $33.37 22,467
2018-01-04 $34.17 $34.27 $34.17 $34.26 $33.21 9,907
2018-01-03 $33.79 $33.99 $33.79 $33.99 $32.95 19,499
2018-01-02 $33.49 $33.65 $33.49 $33.65 $32.62 5,576
2017-12-29 $33.54 $33.54 $33.47 $33.47 $32.45 11,455
2017-12-28 $33.50 $33.50 $33.46 $33.50 $32.48 18,075
2017-12-27 $33.47 $33.52 $33.44 $33.45 $32.43 15,301
2017-12-26 $33.39 $33.46 $33.32 $33.36 $32.34 16,138
2017-12-22 $33.54 $33.57 $33.52 $33.56 $32.31 1,940
2017-12-21 $33.55 $33.61 $33.55 $33.55 $32.30 5,296
2017-12-20 $33.55 $33.55 $33.46 $33.48 $32.24 5,997
2017-12-19 $33.55 $33.55 $33.47 $33.52 $32.27 38,239
2017-12-18 $33.65 $33.65 $33.64 $33.65 $32.40 976
2017-12-15 $33.23 $33.34 $33.23 $33.31 $32.07 2,212
2017-12-14 $33.28 $33.28 $33.14 $33.14 $31.91 6,427
2017-12-13 $33.25 $33.30 $33.21 $33.28 $32.04 8,849
2017-12-12 $33.12 $33.21 $33.12 $33.19 $31.95 4,808
2017-12-11 $33.12 $33.19 $33.12 $33.19 $31.96 3,469
2017-12-08 $33.07 $33.13 $33.07 $33.13 $31.90 28,414
2017-12-07 $32.82 $33.01 $32.82 $32.99 $31.76 3,538
2017-12-06 $32.77 $32.86 $32.77 $32.86 $31.64 10,679
2017-12-05 $32.92 $32.98 $32.84 $32.85 $31.63 7,579
2017-12-04 $33.16 $33.16 $32.99 $32.99 $31.76 32,621
2017-12-01 $33.21 $33.21 $33.09 $33.10 $31.87 5,443
2017-11-30 $33.25 $33.33 $33.25 $33.29 $32.05 4,897
2017-11-29 $33.32 $33.32 $33.12 $33.14 $31.91 3,980
2017-11-28 $33.17 $33.32 $33.16 $33.32 $32.08 21,753
2017-11-27 $33.21 $33.21 $33.13 $33.15 $31.92 1,872
2017-11-24 $33.25 $33.28 $33.25 $33.26 $32.02 2,154
2017-11-22 $33.11 $33.11 $33.02 $33.10 $31.87 1,613
2017-11-21 $33.10 $33.11 $33.06 $33.08 $31.84 3,265
2017-11-20 $32.82 $32.90 $32.82 $32.87 $31.65 4,580
2017-11-17 $32.70 $32.75 $32.70 $32.75 $31.53 4,043
2017-11-16 $32.70 $32.82 $32.68 $32.78 $31.56 5,990
2017-11-15 $32.23 $32.33 $32.23 $32.29 $31.09 14,221
2017-11-14 $32.42 $32.53 $32.42 $32.51 $31.30 5,864
2017-11-13 $32.47 $32.54 $32.45 $32.49 $31.28 4,217
2017-11-10 $32.56 $32.60 $32.53 $32.59 $31.38 8,589
2017-11-09 $32.62 $32.67 $32.47 $32.67 $31.45 8,832
2017-11-08 $32.83 $32.95 $32.83 $32.92 $31.69 3,924
2017-11-07 $32.80 $32.84 $32.72 $32.80 $31.58 8,459
2017-11-06 $32.71 $32.89 $32.71 $32.79 $31.57 25,391
2017-11-03 $32.65 $32.72 $32.64 $32.72 $31.50 6,872
2017-11-02 $32.59 $32.67 $32.58 $32.66 $31.45 59,985
2017-11-01 $32.82 $32.82 $32.65 $32.69 $31.47 10,122
2017-10-31 $32.66 $32.72 $32.65 $32.70 $31.48 10,617
2017-10-30 $32.55 $32.57 $32.51 $32.57 $31.36 42,391
2017-10-27 $32.43 $32.56 $32.43 $32.56 $31.35 1,570
2017-10-26 $32.44 $32.45 $32.39 $32.43 $31.22 26,613
2017-10-25 $32.45 $32.45 $32.26 $32.36 $31.16 50,671
2017-10-24 $32.48 $32.54 $32.48 $32.53 $31.32 4,713
2017-10-23 $32.51 $32.51 $32.40 $32.40 $31.19 10,701
2017-10-20 $32.40 $32.43 $32.39 $32.43 $31.22 2,921
2017-10-19 $32.24 $32.34 $32.24 $32.34 $31.14 22,966
2017-10-18 $32.33 $32.39 $32.32 $32.36 $31.16 12,850
2017-10-17 $32.33 $32.42 $32.33 $32.34 $31.14 24,510
2017-10-16 $32.52 $32.52 $32.49 $32.49 $31.28 132,441
2017-10-13 $32.50 $32.55 $32.50 $32.52 $31.31 4,467
2017-10-12 $32.32 $32.38 $32.32 $32.37 $31.17 1,583
2017-10-11 $32.24 $32.33 $32.23 $32.32 $31.12 9,304
2017-10-10 $32.19 $32.23 $32.18 $32.21 $31.01 4,664
2017-10-09 $32.02 $32.03 $31.98 $31.98 $30.78 5,241
2017-10-06 $31.96 $31.98 $31.94 $31.98 $30.79 2,487
2017-10-05 $32.05 $32.10 $32.02 $32.09 $30.90 14,521
2017-10-04 $32.07 $32.08 $32.06 $32.08 $30.89 8,161
2017-10-03 $31.99 $32.04 $31.98 $32.04 $30.85 9,661
2017-10-02 $31.77 $31.95 $31.77 $31.95 $30.76 1,750
2017-09-29 $31.83 $31.90 $31.83 $31.90 $30.71 9,836
2017-09-28 $31.71 $31.77 $31.69 $31.75 $30.56 11,502
2017-09-27 $31.57 $31.72 $31.57 $31.72 $30.53 5,493
2017-09-26 $31.64 $31.65 $31.56 $31.59 $30.41 6,960
2017-09-25 $31.71 $31.74 $31.61 $31.71 $30.53 10,882
2017-09-22 $31.73 $31.78 $31.72 $31.78 $30.60 6,723
2017-09-21 $31.73 $31.73 $31.62 $31.68 $30.50 3,625
2017-09-20 $31.93 $31.93 $31.72 $31.82 $30.64 4,119
2017-09-19 $31.90 $31.90 $31.84 $31.89 $30.70 13,801
2017-09-18 $31.87 $31.90 $31.81 $31.88 $30.69 3,837
2017-09-15 $31.76 $31.80 $31.75 $31.78 $30.60 30,676
2017-09-14 $31.71 $31.79 $31.69 $31.79 $30.61 7,698
2017-09-13 $31.82 $31.82 $31.72 $31.76 $30.58 5,603
2017-09-12 $31.81 $31.86 $31.79 $31.85 $30.66 17,333
2017-09-11 $31.79 $31.80 $31.74 $31.76 $30.58 29,948
2017-09-08 $31.54 $31.60 $31.52 $31.52 $30.35 14,888
2017-09-07 $31.43 $31.51 $31.42 $31.49 $30.32 14,209
2017-09-06 $31.23 $31.30 $31.22 $31.25 $30.09 12,616
2017-09-05 $31.20 $31.22 $31.03 $31.09 $29.93 18,482
2017-09-01 $31.41 $31.41 $31.31 $31.33 $30.16 7,918
2017-08-31 $31.16 $31.32 $31.15 $31.27 $30.11 11,605
2017-08-30 $30.90 $31.02 $30.90 $31.02 $29.87 24,087
2017-08-29 $30.79 $31.00 $30.79 $30.98 $29.83 20,017
2017-08-28 $30.99 $31.03 $30.95 $31.00 $29.85 11,551
2017-08-25 $30.96 $31.03 $30.94 $31.01 $29.85 9,755
2017-08-24 $30.83 $30.92 $30.83 $30.85 $29.70 11,669
2017-08-23 $30.94 $30.96 $30.88 $30.93 $29.78 13,112
2017-08-22 $30.98 $31.03 $30.96 $31.02 $29.87 12,633
2017-08-21 $30.73 $30.78 $30.72 $30.78 $29.63 25,367
2017-08-18 $30.75 $30.84 $30.71 $30.76 $29.62 34,530
2017-08-17 $30.99 $30.99 $30.67 $30.70 $29.56 60,291
2017-08-16 $30.95 $31.05 $30.94 $31.05 $29.89 30,991
2017-08-15 $30.82 $30.88 $30.82 $30.88 $29.73 9,312
2017-08-14 $30.91 $30.98 $30.91 $30.96 $29.81 21,178
2017-08-11 $30.72 $30.75 $30.68 $30.74 $29.60 9,790
2017-08-10 $30.83 $30.83 $30.63 $30.67 $29.53 6,056
2017-08-09 $30.94 $31.01 $30.87 $31.01 $29.86 11,466
2017-08-08 $31.13 $31.22 $31.07 $31.07 $29.91 15,433
2017-08-07 $31.14 $31.20 $31.13 $31.20 $30.04 20,347
2017-08-04 $31.19 $31.23 $31.13 $31.19 $30.03 23,683
2017-08-03 $31.15 $31.20 $31.12 $31.16 $30.00 53,931
2017-08-02 $31.19 $31.20 $31.13 $31.19 $30.03 41,070
2017-08-01 $31.23 $31.23 $31.17 $31.19 $30.03 13,183
2017-07-31 $31.06 $31.12 $31.06 $31.11 $29.95 23,328
2017-07-28 $31.05 $31.10 $31.01 $31.10 $29.94 7,279
2017-07-27 $31.19 $31.19 $31.00 $31.11 $29.95 23,654
2017-07-26 $31.13 $31.21 $31.02 $31.17 $30.01 17,480
2017-07-25 $31.11 $31.13 $31.08 $31.08 $29.92 8,820
2017-07-24 $31.06 $31.14 $31.03 $31.12 $29.96 27,317
2017-07-21 $31.09 $31.17 $31.09 $31.17 $30.01 4,971
2017-07-20 $31.21 $31.24 $31.18 $31.23 $30.06 7,692
2017-07-19 $31.10 $31.18 $31.10 $31.16 $30.00 16,763
2017-07-18 $30.97 $31.03 $30.95 $31.03 $29.88 6,750
2017-07-17 $30.94 $30.99 $30.93 $30.94 $29.79 11,636
2017-07-14 $30.92 $30.99 $30.88 $30.99 $29.84 10,079
2017-07-13 $30.78 $30.80 $30.75 $30.80 $29.65 618
2017-07-12 $30.65 $30.73 $30.65 $30.70 $29.56 11,545
2017-07-11 $30.31 $30.42 $30.31 $30.40 $29.27 7,517
2017-07-10 $30.28 $30.38 $30.28 $30.38 $29.25 3,202
2017-07-07 $30.29 $30.31 $30.29 $30.30 $29.17 2,866
2017-07-06 $30.27 $30.27 $30.14 $30.17 $29.05 96,590
2017-07-05 $30.33 $30.42 $30.29 $30.42 $29.29 4,736
2017-07-03 $30.49 $30.49 $30.43 $30.43 $29.30 688
2017-06-30 $30.48 $30.53 $30.46 $30.52 $29.39 9,654
2017-06-29 $30.51 $30.51 $30.34 $30.42 $29.29 4,014
2017-06-28 $30.65 $30.73 $30.65 $30.73 $29.59 2,250
2017-06-27 $30.63 $30.68 $30.55 $30.56 $29.42 14,097
2017-06-26 $30.87 $30.90 $30.71 $30.71 $29.57 2,753
2017-06-23 $30.62 $30.73 $30.62 $30.71 $29.57 3,906
2017-06-22 $30.68 $30.72 $30.68 $30.70 $29.56 6,120
2017-06-21 $30.68 $30.68 $30.61 $30.63 $29.49 10,048
2017-06-20 $30.74 $30.74 $30.64 $30.65 $29.51 6,090
2017-06-19 $30.69 $30.74 $30.69 $30.74 $29.59 5,796
2017-06-16 $30.50 $30.53 $30.46 $30.53 $29.39 17,072
2017-06-15 $30.33 $30.42 $30.29 $30.41 $29.28 5,608
2017-06-14 $30.76 $30.76 $30.57 $30.63 $29.49 2,709
2017-06-13 $30.57 $30.68 $30.57 $30.63 $29.49 21,432
2017-06-12 $30.34 $30.42 $30.34 $30.38 $29.25 7,045
2017-06-09 $30.65 $30.66 $30.35 $30.50 $29.36 26,967
2017-06-08 $30.66 $30.72 $30.66 $30.72 $29.57 6,779
2017-06-07 $30.81 $30.82 $30.75 $30.80 $29.65 8,741
2017-06-06 $30.79 $30.83 $30.78 $30.80 $29.65 12,804
2017-06-05 $30.91 $30.97 $30.90 $30.93 $29.78 14,925
2017-06-02 $30.85 $30.98 $30.85 $30.95 $29.80 4,505
2017-06-01 $30.58 $30.67 $30.58 $30.67 $29.53 10,380
2017-05-31 $30.39 $30.43 $30.36 $30.43 $29.30 12,382
2017-05-30 $30.22 $30.38 $30.22 $30.38 $29.25 23,095
2017-05-26 $30.23 $30.32 $30.23 $30.32 $29.19 12,806
2017-05-25 $30.35 $30.36 $30.32 $30.35 $29.22 10,853
2017-05-24 $30.22 $30.30 $30.21 $30.30 $29.17 1,492
2017-05-23 $30.25 $30.30 $30.25 $30.28 $29.15 36,223
2017-05-22 $30.22 $30.25 $30.21 $30.23 $29.10 4,657
2017-05-19 $29.93 $30.18 $29.93 $30.16 $29.03 3,636
2017-05-18 $29.78 $29.91 $29.78 $29.90 $28.79 9,090
2017-05-17 $30.03 $30.03 $29.81 $29.81 $28.70 26,117
2017-05-16 $30.13 $30.14 $30.08 $30.12 $29.00 7,308
2017-05-15 $30.01 $30.04 $30.01 $30.01 $28.89 20,244
2017-05-12 $29.84 $29.87 $29.84 $29.86 $28.75 4,950
2017-05-11 $29.76 $29.84 $29.76 $29.82 $28.71 2,490
2017-05-10 $29.91 $29.92 $29.87 $29.91 $28.80 5,424
2017-05-09 $29.90 $29.90 $29.84 $29.84 $28.73 8,016
2017-05-08 $29.90 $29.91 $29.86 $29.87 $28.76 8,657
2017-05-05 $29.80 $29.95 $29.80 $29.95 $28.84 8,143
2017-05-04 $29.65 $29.76 $29.65 $29.76 $28.65 11,906
2017-05-03 $29.60 $29.61 $29.52 $29.57 $28.47 7,745
2017-05-02 $29.57 $29.69 $29.57 $29.69 $28.58 8,221
2017-05-01 $29.66 $29.66 $29.53 $29.55 $28.45 2,438
2017-04-28 $29.48 $29.48 $29.44 $29.44 $28.34 2,366
2017-04-27 $29.43 $29.51 $29.43 $29.48 $28.38 7,330
2017-04-26 $29.37 $29.42 $29.37 $29.37 $28.28 2,784
2017-04-25 $29.30 $29.36 $29.30 $29.36 $28.27 8,464
2017-04-24 $29.13 $29.16 $29.09 $29.14 $28.06 62,301
2017-04-21 $28.69 $28.71 $28.64 $28.68 $27.61 12,846
2017-04-20 $28.69 $28.76 $28.69 $28.71 $27.64 4,350
2017-04-19 $28.65 $28.65 $28.50 $28.53 $27.47 11,899
2017-04-18 $28.50 $28.52 $28.43 $28.50 $27.44 13,309
2017-04-17 $28.47 $28.59 $28.47 $28.59 $27.53 4,818
2017-04-13 $28.43 $28.49 $28.35 $28.35 $27.29 31,024
2017-04-12 $28.51 $28.52 $28.43 $28.48 $27.42 4,565
2017-04-11 $28.53 $28.59 $28.45 $28.59 $27.53 6,632
2017-04-10 $28.47 $28.55 $28.47 $28.50 $27.44 7,334
2017-04-07 $28.52 $28.53 $28.48 $28.48 $27.42 9,142
2017-04-06 $28.47 $28.48 $28.36 $28.36 $27.30 32,790
2017-04-05 $28.65 $28.69 $28.50 $28.50 $27.44 57,852
2017-04-04 $28.58 $28.63 $28.58 $28.60 $27.54 11,782
2017-04-03 $28.74 $28.74 $28.64 $28.69 $27.62 29,496
2017-03-31 $28.73 $28.73 $28.67 $28.67 $27.60 3,367
2017-03-30 $28.76 $28.84 $28.75 $28.76 $27.69 13,166
2017-03-29 $28.81 $28.88 $28.81 $28.88 $27.80 3,616
2017-03-28 $28.76 $28.88 $28.73 $28.84 $27.77 16,274
2017-03-27 $28.62 $28.73 $28.53 $28.71 $27.64 3,474
2017-03-24 $28.75 $28.75 $28.65 $28.70 $27.63 3,184
2017-03-23 $28.58 $28.61 $28.53 $28.53 $27.47 3,322
2017-03-22 $28.34 $28.48 $28.34 $28.47 $27.41 8,108
2017-03-21 $28.81 $28.81 $28.44 $28.47 $27.41 4,019
2017-03-20 $28.65 $28.67 $28.58 $28.63 $27.56 4,884
2017-03-17 $28.66 $28.73 $28.66 $28.69 $27.62 2,783
2017-03-16 $28.63 $28.63 $28.54 $28.54 $27.48 1,642
2017-03-15 $28.30 $28.50 $28.30 $28.49 $27.43 12,904
2017-03-14 $28.26 $28.26 $28.22 $28.26 $27.21 3,426
2017-03-13 $28.36 $28.38 $28.32 $28.35 $27.30 5,451
2017-03-10 $28.19 $28.27 $28.16 $28.25 $27.20 3,483
2017-03-09 $28.03 $28.04 $27.98 $28.01 $26.96 933
2017-03-08 $28.02 $28.10 $27.99 $27.99 $26.95 19,446
2017-03-07 $28.08 $28.11 $28.07 $28.10 $27.05 1,358
2017-03-06 $28.07 $28.14 $28.06 $28.14 $27.09 2,664
2017-03-03 $28.14 $28.21 $28.10 $28.20 $27.15 6,779
2017-03-02 $28.19 $28.22 $28.15 $28.16 $27.11 1,800
2017-03-01 $28.14 $28.38 $28.14 $28.37 $27.31 5,584
2017-02-28 $28.09 $28.11 $27.90 $27.93 $26.89 35,342
2017-02-27 $28.06 $28.12 $28.06 $28.12 $27.07 12,551
2017-02-24 $28.01 $28.05 $27.99 $28.04 $27.00 5,470
2017-02-23 $28.25 $28.25 $28.11 $28.14 $27.09 4,399
2017-02-22 $28.09 $28.14 $28.08 $28.11 $27.06 4,865
2017-02-21 $28.00 $28.15 $28.00 $28.15 $27.10 19,324
2017-02-17 $27.85 $27.97 $27.85 $27.97 $26.93 5,037
2017-02-16 $27.94 $27.97 $27.87 $27.97 $26.93 7,539
2017-02-15 $27.69 $27.93 $27.69 $27.91 $26.87 40,237
2017-02-14 $27.97 $27.97 $27.85 $27.91 $26.87 5,105
2017-02-13 $27.95 $27.98 $27.90 $27.95 $26.91 24,109
2017-02-10 $27.75 $27.84 $27.75 $27.83 $26.79 3,617
2017-02-09 $27.51 $27.70 $27.51 $27.68 $26.65 163,739
2017-02-08 $27.55 $27.59 $27.55 $27.59 $26.56 1,708
2017-02-07 $27.54 $27.54 $27.51 $27.52 $26.49 1,120
2017-02-06 $27.46 $27.51 $27.45 $27.51 $26.49 7,120
2017-02-03 $27.53 $27.66 $27.53 $27.62 $26.59 11,799
2017-02-02 $27.51 $27.55 $27.50 $27.53 $26.51 4,524
2017-02-01 $27.49 $27.53 $27.42 $27.42 $26.40 8,620
2017-01-31 $27.34 $27.43 $27.31 $27.43 $26.41 3,675
2017-01-30 $27.20 $27.32 $27.20 $27.30 $26.28 5,738
2017-01-27 $27.46 $27.47 $27.40 $27.44 $26.42 10,734
2017-01-26 $27.51 $27.58 $27.50 $27.52 $26.50 8,250
2017-01-25 $27.46 $27.46 $27.44 $27.44 $26.42 1,800
2017-01-24 $27.22 $27.28 $27.17 $27.27 $26.26 10,844
2017-01-23 $27.17 $27.17 $27.03 $27.10 $26.09 7,333
2017-01-20 $27.12 $27.13 $26.99 $27.08 $26.07 10,601
2017-01-19 $27.06 $27.06 $26.92 $27.00 $26.00 10,654
2017-01-18 $27.03 $27.03 $26.96 $26.96 $25.96 2,998
2017-01-17 $27.06 $27.08 $27.00 $27.03 $26.02 7,550
2017-01-13 $27.14 $27.17 $27.14 $27.17 $26.16 1,116
2017-01-12 $27.08 $27.08 $27.08 $27.08 $26.07 0
2017-01-11 $26.94 $27.08 $26.94 $27.08 $26.07 1,109
2017-01-10 $27.00 $27.01 $27.00 $27.01 $26.00 1,486
2017-01-09 $26.94 $26.97 $26.94 $26.94 $25.94 921
2017-01-06 $26.95 $26.98 $26.95 $26.97 $25.96 1,427
2017-01-05 $26.90 $26.97 $26.90 $26.95 $25.95 5,675
2017-01-04 $26.72 $26.86 $26.72 $26.86 $25.86 22,351
2017-01-03 $26.47 $26.49 $26.44 $26.46 $25.48 2,545
2016-12-30 $26.42 $26.42 $26.36 $26.36 $25.38 2,704
2016-12-29 $26.46 $26.46 $26.38 $26.39 $25.41 11,130
2016-12-28 $26.50 $26.51 $26.41 $26.41 $25.43 8,655
2016-12-27 $26.38 $26.66 $26.38 $26.49 $25.50 17,121
2016-12-23 $26.55 $26.59 $26.55 $26.57 $25.41 1,504
2016-12-22 $26.53 $26.59 $26.52 $26.54 $25.39 21,916
2016-12-21 $27.00 $27.00 $26.56 $26.61 $25.45 25,955
2016-12-20 $26.64 $26.68 $26.61 $26.65 $25.49 12,392
2016-12-19 $26.63 $26.64 $26.58 $26.59 $25.43 12,179
2016-12-16 $26.54 $26.55 $26.47 $26.47 $25.31 1,730
2016-12-15 $26.51 $26.60 $26.50 $26.58 $25.42 18,371
2016-12-14 $26.84 $26.86 $26.59 $26.59 $25.43 7,774
2016-12-13 $26.92 $26.97 $26.92 $26.92 $25.75 6,502
2016-12-12 $26.80 $26.80 $26.60 $26.61 $25.45 11,167
2016-12-09 $26.72 $26.75 $26.67 $26.75 $25.59 13,341
2016-12-08 $26.51 $26.72 $26.51 $26.69 $25.53 24,425
2016-12-07 $26.35 $26.67 $26.35 $26.67 $25.51 4,200
2016-12-06 $26.22 $26.35 $26.22 $26.35 $25.20 11,882
2016-12-05 $26.27 $26.38 $26.25 $26.33 $25.19 17,125
2016-12-02 $26.10 $26.17 $26.06 $26.13 $24.99 10,408
2016-12-01 $26.28 $26.28 $26.11 $26.11 $24.98 2,202
2016-11-30 $26.61 $26.61 $26.40 $26.40 $25.25 4,643
2016-11-29 $26.44 $26.53 $26.39 $26.48 $25.33 16,817
2016-11-28 $26.41 $26.44 $26.37 $26.39 $25.24 3,403
2016-11-25 $26.41 $26.45 $26.40 $26.45 $25.30 9,670
2016-11-23 $26.38 $26.46 $26.34 $26.46 $25.31 14,604
2016-11-22 $26.59 $26.59 $26.34 $26.44 $25.29 83,555
2016-11-21 $26.40 $26.43 $26.35 $26.43 $25.28 9,772
2016-11-18 $26.37 $26.37 $26.29 $26.30 $25.16 12,500
2016-11-17 $26.45 $26.57 $26.44 $26.57 $25.41 15,368
2016-11-16 $26.15 $26.37 $26.15 $26.35 $25.20 7,062
2016-11-15 $26.31 $26.48 $26.31 $26.48 $25.33 34,515
2016-11-14 $26.34 $26.34 $26.29 $26.32 $25.17 10,287
2016-11-11 $26.52 $26.52 $26.36 $26.40 $25.25 2,991
2016-11-10 $26.57 $26.78 $26.50 $26.64 $25.48 17,063
2016-11-09 $26.68 $26.78 $26.43 $26.73 $25.57 9,456
2016-11-08 $26.54 $26.72 $26.54 $26.65 $25.49 13,548
2016-11-07 $26.58 $26.64 $26.52 $26.63 $25.47 10,213
2016-11-04 $26.39 $26.49 $26.32 $26.32 $25.18 17,577
2016-11-03 $26.54 $26.54 $26.40 $26.40 $25.25 8,282
2016-11-02 $26.62 $26.65 $26.48 $26.48 $25.33 30,170
2016-11-01 $26.80 $26.80 $26.55 $26.64 $25.48 73,295
2016-10-31 $26.85 $26.85 $26.70 $26.76 $25.60 8,393
2016-10-28 $26.83 $26.83 $26.70 $26.76 $25.60 11,229
2016-10-27 $26.98 $26.98 $26.72 $26.74 $25.58 8,924
2016-10-26 $26.84 $26.89 $26.81 $26.82 $25.65 13,613
2016-10-25 $26.90 $26.92 $26.89 $26.89 $25.72 10,689
2016-10-24 $26.98 $26.98 $26.93 $26.98 $25.81 1,142
2016-10-21 $26.97 $26.97 $26.97 $26.97 $25.80 791
2016-10-20 $27.00 $27.02 $26.90 $26.97 $25.80 10,072
2016-10-19 $26.94 $27.00 $26.94 $26.99 $25.81 3,147
2016-10-18 $26.84 $26.91 $26.84 $26.88 $25.71 4,005
2016-10-17 $26.66 $26.66 $26.60 $26.62 $25.46 5,449
2016-10-14 $26.79 $26.85 $26.71 $26.71 $25.55 6,874
2016-10-13 $26.58 $26.74 $26.58 $26.74 $25.58 3,264
2016-10-12 $26.81 $26.82 $26.72 $26.80 $25.63 3,380
2016-10-11 $27.10 $27.10 $26.80 $26.84 $25.67 19,303
2016-10-10 $27.28 $27.29 $27.19 $27.22 $26.04 1,308
2016-10-07 $27.35 $27.35 $27.01 $27.16 $25.98 10,806
2016-10-06 $27.21 $27.31 $27.20 $27.31 $26.12 34,022
2016-10-05 $27.39 $27.40 $27.35 $27.39 $26.20 7,532
2016-10-04 $27.42 $27.47 $27.25 $27.31 $26.12 22,999
2016-10-03 $27.40 $27.44 $27.38 $27.43 $26.24 6,055
2016-09-30 $27.27 $27.46 $27.27 $27.43 $26.24 11,604
2016-09-29 $27.41 $27.45 $27.24 $27.30 $26.11 23,000
2016-09-28 $27.48 $27.54 $27.36 $27.53 $26.33 6,321
2016-09-27 $27.35 $27.35 $27.31 $27.35 $26.16 1,642
2016-09-26 $27.13 $27.15 $27.11 $27.11 $25.93 2,600
2016-09-23 $27.34 $27.36 $27.32 $27.32 $26.13 22,262
2016-09-22 $27.51 $27.55 $27.44 $27.48 $26.28 10,521
2016-09-21 $27.08 $27.24 $26.96 $27.24 $26.06 5,096
2016-09-20 $26.86 $26.87 $26.77 $26.79 $25.62 6,550
2016-09-19 $26.71 $26.73 $26.59 $26.59 $25.43 4,233
2016-09-16 $26.51 $26.52 $26.44 $26.48 $25.33 11,360
2016-09-15 $26.59 $26.75 $26.59 $26.75 $25.58 2,943
2016-09-14 $26.46 $26.55 $26.38 $26.45 $25.30 4,436
2016-09-13 $26.57 $26.57 $26.45 $26.50 $25.35 4,719
2016-09-12 $26.59 $26.86 $26.57 $26.84 $25.67 7,850
2016-09-09 $26.77 $26.79 $26.63 $26.63 $25.47 8,650
2016-09-08 $27.27 $27.29 $27.19 $27.21 $26.03 5,064
2016-09-07 $27.41 $27.41 $27.33 $27.34 $26.15 3,598
2016-09-06 $27.17 $27.29 $27.17 $27.27 $26.08 9,472
2016-09-02 $27.11 $27.11 $27.03 $27.07 $25.89 10,787
2016-09-01 $26.83 $26.95 $26.83 $26.92 $25.75 4,865
2016-08-31 $26.84 $26.84 $26.76 $26.79 $25.62 7,987
2016-08-30 $26.88 $26.89 $26.85 $26.87 $25.70 16,839
2016-08-29 $26.89 $26.99 $26.89 $26.93 $25.76 25,682
2016-08-26 $27.12 $27.25 $26.90 $26.97 $25.80 7,691
2016-08-25 $27.07 $27.17 $27.07 $27.08 $25.90 21,689
2016-08-24 $27.32 $27.32 $27.18 $27.18 $26.00 134,032
2016-08-23 $27.35 $27.39 $27.28 $27.28 $26.09 22,257
2016-08-22 $27.19 $27.21 $27.12 $27.18 $26.00 13,132
2016-08-19 $27.01 $27.10 $27.00 $27.08 $25.90 4,490
2016-08-18 $27.16 $27.19 $27.14 $27.19 $26.01 22,001
2016-08-17 $27.05 $27.18 $27.05 $27.18 $26.00 26,130
2016-08-16 $27.25 $27.28 $27.20 $27.20 $26.02 25,408
2016-08-15 $27.34 $27.40 $27.33 $27.34 $26.15 3,998
2016-08-12 $27.31 $27.31 $27.24 $27.24 $26.06 7,916
2016-08-11 $27.18 $27.26 $27.18 $27.22 $26.04 11,743
2016-08-10 $27.09 $27.12 $27.01 $27.03 $25.85 5,140
2016-08-09 $26.98 $26.99 $26.94 $26.94 $25.77 8,304
2016-08-08 $26.79 $26.81 $26.74 $26.77 $25.61 11,080
2016-08-05 $26.78 $26.85 $26.77 $26.82 $25.65 6,264
2016-08-04 $26.69 $26.74 $26.68 $26.72 $25.56 10,855
2016-08-03 $26.56 $26.65 $26.55 $26.64 $25.48 19,485
2016-08-02 $26.72 $26.72 $26.57 $26.68 $25.52 31,120
2016-08-01 $26.86 $26.93 $26.80 $26.80 $25.63 5,935
2016-07-29 $26.84 $26.93 $26.78 $26.91 $25.74 10,741
2016-07-28 $26.57 $26.70 $26.54 $26.67 $25.51 60,372
2016-07-27 $26.67 $26.70 $26.57 $26.66 $25.50 11,902
2016-07-26 $26.60 $26.63 $26.53 $26.60 $25.44 8,053
2016-07-25 $26.59 $26.59 $26.46 $26.46 $25.31 38,200
2016-07-22 $26.43 $26.52 $26.43 $26.51 $25.36 302,639
2016-07-21 $26.46 $26.54 $26.40 $26.45 $25.30 166,878
2016-07-20 $26.48 $26.64 $26.48 $26.62 $25.46 18,959
2016-07-19 $26.33 $26.33 $26.32 $26.32 $25.18 2,570
2016-07-18 $26.38 $26.39 $26.36 $26.37 $25.22 1,755
2016-07-15 $26.30 $26.36 $26.30 $26.31 $25.16 6,367
2016-07-14 $26.53 $26.53 $26.49 $26.52 $25.37 700
2016-07-13 $26.41 $26.45 $26.40 $26.44 $25.29 2,758
2016-07-12 $26.49 $26.52 $26.49 $26.52 $25.36 437
2016-07-11 $26.28 $26.37 $26.28 $26.35 $25.20 4,245
2016-07-08 $26.00 $26.00 $26.00 $26.00 $24.86 330
2016-07-07 $25.78 $25.78 $25.60 $25.68 $24.56 3,292
2016-07-06 $25.44 $25.63 $25.44 $25.60 $24.48 21,935
2016-07-05 $25.71 $25.71 $25.63 $25.63 $24.52 850
2016-07-01 $25.93 $25.93 $25.89 $25.89 $24.77 2,739
2016-06-30 $25.72 $25.75 $25.72 $25.75 $24.63 1,284
2016-06-29 $25.61 $25.61 $25.61 $25.61 $24.49 586
2016-06-28 $25.02 $25.16 $25.02 $25.16 $24.07 626
2016-06-27 $24.98 $24.98 $24.81 $24.81 $23.73 1,061
2016-06-24 $25.38 $25.38 $25.37 $25.37 $24.27 2,000
2016-06-23 $26.29 $26.34 $26.29 $26.34 $25.19 4,400
2016-06-22 $26.06 $26.06 $25.95 $25.95 $24.82 3,195
2016-06-21 $26.04 $26.15 $26.02 $26.02 $24.89 8,252
2016-06-20 $25.98 $25.98 $25.88 $25.88 $24.75 1,141
2016-06-17 $25.33 $25.41 $25.33 $25.41 $24.30 500
2016-06-16 $25.11 $25.36 $25.11 $25.36 $24.26 4,087
2016-06-15 $25.54 $25.57 $25.46 $25.47 $24.36 7,917
2016-06-14 $25.33 $25.33 $25.20 $25.32 $24.22 3,803
2016-06-13 $25.57 $25.61 $25.49 $25.49 $24.38 1,410
2016-06-10 $25.98 $25.99 $25.81 $25.83 $24.71 49,191
2016-06-09 $26.33 $26.38 $26.26 $26.33 $25.18 8,017
2016-06-08 $26.52 $26.56 $26.52 $26.56 $25.40 3,387
2016-06-07 $26.47 $26.50 $26.43 $26.43 $25.28 10,840
2016-06-06 $26.26 $26.37 $26.26 $26.36 $25.21 4,955
2016-06-03 $26.16 $26.16 $26.15 $26.15 $25.01 324
2016-06-02 $25.97 $26.00 $25.93 $25.96 $24.83 1,667
2016-06-01 $26.00 $26.00 $26.00 $26.00 $24.87 200
2016-05-31 $26.11 $26.11 $26.00 $26.00 $24.87 1,947
2016-05-27 $25.96 $26.00 $25.96 $25.96 $24.83 31,678
2016-05-26 $25.94 $25.98 $25.90 $25.94 $24.81 55,320
2016-05-25 $25.86 $25.95 $25.83 $25.93 $24.80 108,886
2016-05-24 $25.73 $25.82 $25.73 $25.82 $24.70 23,576
2016-05-23 $25.53 $25.56 $25.50 $25.51 $24.40 29,710
2016-05-20 $25.54 $25.54 $25.51 $25.53 $24.42 4,300
2016-05-19 $25.29 $25.29 $25.17 $25.24 $24.14 2,540
2016-05-18 $25.42 $25.42 $25.35 $25.35 $24.25 459
2016-05-17 $25.65 $25.65 $25.46 $25.47 $24.36 4,362
2016-05-16 $25.52 $25.69 $25.52 $25.67 $24.55 2,042
2016-05-13 $25.53 $25.54 $25.39 $25.42 $24.31 5,192
2016-05-12 $25.62 $25.62 $25.62 $25.62 $24.51 105
2016-05-11 $25.70 $25.73 $25.61 $25.62 $24.51 4,293
2016-05-10 $25.59 $25.71 $25.59 $25.71 $24.59 5,368
2016-05-09 $25.48 $25.48 $25.30 $25.30 $24.20 8,481
2016-05-06 $25.13 $25.32 $25.13 $25.31 $24.21 1,515
2016-05-05 $25.24 $25.24 $25.17 $25.21 $24.11 8,438
2016-05-04 $25.19 $25.25 $25.18 $25.23 $24.13 3,567
2016-05-03 $25.50 $25.50 $25.39 $25.43 $24.32 5,840
2016-05-02 $25.59 $25.71 $25.59 $25.69 $24.57 2,184
2016-04-29 $25.40 $25.40 $25.27 $25.37 $24.27 10,681
2016-04-28 $25.60 $25.60 $25.45 $25.45 $24.34 1,580
2016-04-27 $25.76 $25.83 $25.76 $25.83 $24.71 2,018
2016-04-26 $25.75 $25.80 $25.72 $25.78 $24.66 7,581
2016-04-25 $25.63 $25.70 $25.63 $25.67 $24.55 2,293
2016-04-22 $25.82 $25.82 $25.79 $25.79 $24.67 746
2016-04-21 $25.96 $25.96 $25.85 $25.85 $24.72 3,726
2016-04-20 $26.12 $26.18 $26.08 $26.08 $24.95 3,228
2016-04-19 $26.11 $26.13 $26.02 $26.11 $24.97 6,647
2016-04-18 $25.77 $25.86 $25.77 $25.85 $24.73 2,972
2016-04-15 $25.65 $25.67 $25.63 $25.66 $24.54 3,444
2016-04-14 $25.76 $25.76 $25.73 $25.73 $24.61 2,628
2016-04-13 $25.65 $25.74 $25.62 $25.74 $24.62 3,203
2016-04-12 $25.30 $25.33 $25.30 $25.33 $24.22 1,700
2016-04-11 $25.25 $25.33 $25.22 $25.23 $24.13 1,143
2016-04-08 $25.18 $25.18 $25.12 $25.18 $24.08 8,231
2016-04-07 $24.85 $24.85 $24.78 $24.78 $23.70 595
2016-04-06 $24.96 $25.05 $24.93 $25.05 $23.96 4,413
2016-04-05 $24.71 $24.74 $24.71 $24.74 $23.66 900
2016-04-04 $25.13 $25.13 $25.05 $25.05 $23.96 3,002
2016-04-01 $24.88 $25.14 $24.87 $25.14 $24.05 1,581
2016-03-31 $25.61 $25.61 $25.61 $25.61 $24.50 0
2016-03-30 $25.52 $25.62 $25.52 $25.61 $24.50 3,722
2016-03-29 $24.99 $25.44 $24.99 $25.35 $24.25 6,200
2016-03-28 $26.00 $26.00 $24.89 $25.04 $23.96 8,481
2016-03-24 $24.74 $24.78 $24.74 $24.78 $23.70 1,327
2016-03-23 $24.96 $25.00 $24.90 $24.90 $23.82 4,376
2016-03-22 $25.11 $25.16 $25.10 $25.15 $24.05 30,580
2016-03-21 $25.09 $25.09 $25.00 $25.06 $23.97 4,140
2016-03-18 $25.00 $25.10 $24.99 $25.04 $23.95 26,042
2016-03-17 $25.07 $25.07 $24.96 $24.99 $23.90 18,470
2016-03-16 $24.62 $24.62 $24.62 $24.62 $23.55 30
2016-03-15 $24.61 $24.62 $24.59 $24.62 $23.55 440
2016-03-14 $24.85 $24.88 $24.78 $24.88 $23.80 3,454
2016-03-11 $24.76 $24.79 $24.75 $24.78 $23.70 7,625
2016-03-10 $24.32 $24.32 $24.32 $24.32 $23.26 0
2016-03-09 $24.34 $24.34 $24.29 $24.32 $23.26 3,433
2016-03-08 $24.14 $24.38 $24.14 $24.32 $23.26 16,860
2016-03-07 $24.33 $24.53 $24.32 $24.41 $23.35 35,999
2016-03-04 $24.54 $24.54 $24.45 $24.45 $23.39 2,437
2016-03-03 $24.23 $24.28 $24.23 $24.28 $23.22 5,101
2016-03-02 $24.10 $24.15 $24.08 $24.11 $23.06 12,531
2016-03-01 $24.16 $24.16 $24.06 $24.14 $23.09 30,822
2016-02-29 $23.81 $23.81 $23.81 $23.81 $22.77 0
2016-02-26 $23.81 $23.81 $23.81 $23.81 $22.77 0
2016-02-25 $23.75 $23.85 $23.75 $23.81 $22.77 23,594
2016-02-24 $23.50 $23.57 $23.50 $23.57 $22.54 307
2016-02-23 $23.79 $23.79 $23.54 $23.56 $22.54 10,255
2016-02-22 $23.81 $23.81 $23.81 $23.81 $22.77 2,064
2016-02-19 $23.46 $23.46 $23.41 $23.41 $22.39 1,400
2016-02-18 $23.58 $23.59 $23.54 $23.54 $22.52 3,832
2016-02-17 $23.50 $23.51 $23.49 $23.49 $22.47 6,042
2016-02-16 $22.94 $23.04 $22.94 $23.03 $22.03 3,482
2016-02-12 $22.29 $22.29 $22.29 $22.29 $21.32 282
2016-02-11 $22.09 $22.25 $22.09 $22.15 $21.19 3,510
2016-02-10 $22.73 $22.73 $22.73 $22.73 $21.74 0
2016-02-09 $22.73 $22.73 $22.73 $22.73 $21.74 0
2016-02-08 $22.71 $22.73 $22.59 $22.73 $21.74 1,902
2016-02-05 $23.05 $23.05 $23.01 $23.01 $22.01 2,507
2016-02-04 $23.43 $23.51 $23.33 $23.33 $22.32 5,305
2016-02-03 $23.52 $23.52 $23.19 $23.50 $22.48 18,933
2016-02-02 $23.35 $23.37 $23.29 $23.29 $22.28 1,850
2016-02-01 $23.75 $23.75 $23.73 $23.73 $22.70 1,435
2016-01-29 $23.40 $23.65 $23.37 $23.65 $22.62 3,173
2016-01-28 $23.16 $23.22 $23.16 $23.22 $22.21 6,861
2016-01-27 $23.04 $23.10 $23.04 $23.09 $22.09 1,900
2016-01-26 $23.03 $23.25 $23.03 $23.23 $22.22 4,413
2016-01-25 $23.03 $23.07 $23.01 $23.03 $22.03 1,951
2016-01-22 $22.97 $23.12 $22.97 $23.12 $22.11 9,429
2016-01-21 $22.41 $22.41 $22.41 $22.41 $21.44 514
2016-01-20 $22.39 $22.59 $22.38 $22.59 $21.61 1,703
2016-01-19 $22.98 $23.01 $22.76 $22.88 $21.88 12,025
2016-01-15 $22.77 $22.77 $22.76 $22.77 $21.78 3,162
2016-01-14 $23.30 $23.30 $23.29 $23.29 $22.28 743
2016-01-13 $23.10 $23.10 $23.10 $23.10 $22.09 334
2016-01-12 $23.27 $23.27 $23.27 $23.27 $22.26 1,411
2016-01-11 $23.30 $23.30 $23.30 $23.30 $22.29 0
2016-01-08 $23.72 $23.72 $23.30 $23.30 $22.29 6,444
2016-01-07 $23.83 $23.83 $23.74 $23.74 $22.71 1,839
2016-01-06 $24.08 $24.08 $24.08 $24.08 $23.03 600
2016-01-05 $24.48 $24.48 $24.30 $24.43 $23.37 2,641
2016-01-04 $24.15 $24.38 $24.15 $24.38 $23.32 2,735
2015-12-31 $24.84 $24.84 $24.83 $24.83 $23.75 1,000
2015-12-30 $25.03 $25.05 $25.01 $25.01 $23.92 29,963
2015-12-29 $25.13 $25.14 $25.09 $25.14 $24.05 1,462
2015-12-28 $24.81 $24.81 $24.81 $24.81 $23.73 110
2015-12-24 $24.83 $24.92 $24.83 $24.89 $23.81 3,600
2015-12-23 $24.89 $24.89 $24.89 $24.89 $23.81 804
2015-12-22 $24.55 $24.56 $24.52 $24.55 $23.48 1,068
2015-12-21 $24.39 $24.44 $24.39 $24.44 $23.38 1,746
2015-12-18 $24.74 $24.74 $24.74 $24.74 $23.66 56
2015-12-17 $24.74 $24.74 $24.74 $24.74 $23.66 240
2015-12-16 $24.77 $25.03 $24.74 $24.92 $23.84 3,300
2015-12-15 $24.66 $24.66 $24.66 $24.66 $23.53 1,088
2015-12-14 $24.35 $24.56 $24.35 $24.56 $23.44 4,556
2015-12-11 $24.44 $24.44 $24.44 $24.44 $23.32 500
2015-12-10 $24.88 $24.88 $24.88 $24.88 $23.74 234
2015-12-09 $24.98 $24.98 $24.98 $24.98 $23.84 16
2015-12-08 $24.95 $24.98 $24.95 $24.98 $23.84 516
2015-12-07 $25.22 $25.22 $25.17 $25.21 $24.06 1,136
2015-12-04 $25.13 $25.30 $25.13 $25.29 $24.13 8,285
2015-12-03 $25.30 $25.30 $25.01 $25.02 $23.88 889
2015-12-02 $25.46 $25.46 $25.26 $25.27 $24.11 2,935
2015-12-01 $25.39 $25.47 $25.39 $25.47 $24.30 5,520
2015-11-30 $25.34 $25.34 $25.34 $25.34 $24.18 36
2015-11-27 $25.34 $25.34 $25.34 $25.34 $24.18 12
2015-11-25 $25.30 $25.34 $25.30 $25.34 $24.18 1,903
2015-11-24 $25.28 $25.28 $25.27 $25.27 $24.12 1,256
2015-11-23 $25.26 $25.28 $25.20 $25.21 $24.06 4,306
2015-11-20 $25.16 $25.16 $25.16 $25.16 $24.01 0
2015-11-19 $25.19 $25.19 $25.16 $25.16 $24.01 2,930
2015-11-18 $24.88 $24.92 $24.88 $24.88 $23.74 2,000
2015-11-17 $24.86 $24.86 $24.86 $24.86 $23.72 724
2015-11-16 $24.61 $24.61 $24.60 $24.60 $23.48 1,000
2015-11-13 $24.54 $24.54 $24.46 $24.46 $23.34 2,868
2015-11-12 $24.74 $24.81 $24.72 $24.72 $23.59 9,392
2015-11-11 $24.84 $24.84 $24.84 $24.84 $23.70 0
2015-11-10 $24.84 $24.84 $24.84 $24.84 $23.70 2,100
2015-11-09 $25.06 $25.06 $25.06 $25.06 $23.91 24
2015-11-06 $25.06 $25.06 $25.06 $25.06 $23.91 0
2015-11-05 $25.06 $25.06 $25.06 $25.06 $23.91 0
2015-11-04 $25.13 $25.14 $25.03 $25.06 $23.91 800
2015-11-03 $25.08 $25.15 $25.08 $25.15 $24.00 630
2015-11-02 $25.00 $25.12 $25.00 $25.12 $23.97 39,650
2015-10-30 $24.92 $24.92 $24.90 $24.90 $23.76 609
2015-10-29 $24.95 $24.95 $24.95 $24.95 $23.81 0
2015-10-28 $24.95 $24.95 $24.95 $24.95 $23.81 100
2015-10-27 $24.71 $24.71 $24.69 $24.69 $23.56 1,225
2015-10-26 $24.86 $24.86 $24.84 $24.84 $23.71 1,234
2015-10-23 $24.85 $24.87 $24.80 $24.84 $23.70 2,700
2015-10-22 $24.66 $24.66 $24.66 $24.66 $23.53 1,275
2015-10-21 $24.48 $24.54 $24.48 $24.50 $23.38 1,625
2015-10-20 $24.46 $24.48 $24.42 $24.42 $23.30 300
2015-10-19 $24.50 $24.50 $24.50 $24.50 $23.38 0
2015-10-16 $24.50 $24.50 $24.50 $24.50 $23.38 200
2015-10-15 $24.52 $24.52 $24.52 $24.52 $23.39 1,200
2015-10-14 $24.36 $24.36 $24.36 $24.36 $23.25 0
2015-10-13 $24.36 $24.36 $24.36 $24.36 $23.25 0
2015-10-12 $24.36 $24.36 $24.36 $24.36 $23.25 0
2015-10-09 $24.42 $24.42 $24.33 $24.36 $23.25 980
2015-10-08 $24.12 $24.12 $24.12 $24.12 $23.02 500
2015-10-07 $24.22 $24.22 $24.03 $24.16 $23.05 3,400
2015-10-06 $24.09 $24.09 $24.09 $24.09 $22.99 0
2015-10-05 $24.09 $24.09 $24.09 $24.09 $22.99 177
2015-10-02 $23.31 $23.31 $23.31 $23.31 $22.24 0
2015-10-01 $23.31 $23.31 $23.31 $23.31 $22.24 2,000
2015-09-30 $23.20 $23.34 $23.20 $23.34 $22.27 597
2015-09-29 $22.86 $22.87 $22.86 $22.87 $21.82 900
2015-09-28 $23.26 $23.26 $22.91 $22.95 $21.90 1,200
2015-09-25 $23.51 $23.55 $23.34 $23.34 $22.27 3,125
2015-09-24 $23.32 $23.32 $23.32 $23.32 $22.25 113
2015-09-23 $23.37 $23.37 $23.30 $23.32 $22.25 24,275
2015-09-22 $23.27 $23.27 $23.27 $23.27 $22.21 750
2015-09-21 $23.78 $23.78 $23.78 $23.78 $22.69 0
2015-09-18 $23.83 $23.83 $23.76 $23.78 $22.69 13,131
2015-09-17 $24.19 $24.23 $24.19 $24.23 $23.12 5,653
2015-09-16 $24.15 $24.15 $24.15 $24.15 $23.05 516
2015-09-15 $23.92 $23.92 $23.92 $23.92 $22.83 750
2015-09-14 $23.77 $23.77 $23.77 $23.77 $22.68 0
2015-09-11 $23.69 $23.79 $23.64 $23.77 $22.68 2,702
2015-09-10 $23.64 $23.64 $23.64 $23.64 $22.56 0
2015-09-09 $23.77 $23.78 $23.64 $23.64 $22.56 10,902
2015-09-08 $23.28 $23.28 $23.28 $23.28 $22.22 0
2015-09-04 $23.28 $23.28 $23.28 $23.28 $22.22 771
2015-09-03 $23.83 $23.83 $23.83 $23.83 $22.74 840
2015-09-02 $23.85 $23.85 $23.65 $23.65 $22.57 2,417
2015-09-01 $23.63 $23.63 $23.33 $23.37 $22.30 13,861
2015-08-31 $24.30 $24.30 $24.30 $24.30 $23.19 0
2015-08-28 $24.30 $24.30 $24.30 $24.30 $23.19 2,310
2015-08-27 $24.25 $24.32 $24.11 $24.31 $23.20 2,534
2015-08-26 $23.69 $23.69 $23.68 $23.68 $22.60 329
2015-08-25 $23.94 $23.98 $23.39 $23.39 $22.32 10,237
2015-08-24 $23.73 $23.73 $23.16 $23.41 $22.34 13,985
2015-08-21 $24.31 $24.32 $24.07 $24.07 $22.97 915
2015-08-20 $24.66 $24.66 $24.66 $24.66 $23.54 100

Knowledge Leaders Developed World ETF (KLDW) News Headlines

Recent Knowledge Leaders Developed World ETF (KLDW) News
Similar Companies to Knowledge Leaders Developed World ETF (KLDW) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.